Is Glacier Bancorp, Inc. (GBCI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Glacier Bancorp, Inc. (GBCI) research center and poll results.
NYSE : GBCI
Glacier Bancorp, Inc.
$53.57 USD
-$0.94 (-1.72%)
- Volume
- 1.15M
- Average Volume
- 1.06M
- Market Capitalization
- $6.97B
- P/E Ratio
- 24.69
- Dividend Yield
- 2.46%
- Price Target
- $58.00
- Year High
- $54.58
- Year Low
- $39.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.61
- Current Ratio
- $0.30
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
51.51
2026-07-17
Close Price
$53.57
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.47
Average
45.31
Maximum
58.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.51 | $53.57 | 1.4M |
| 2026-07-16 | 51.24 | $54.51 | 1.2M |
| 2026-07-15 | 50.98 | $52.71 | 1.1M |
| 2026-07-14 | 50.81 | $51.79 | 1.2M |
| 2026-07-13 | 50.72 | $51.76 | 838116 |
| 2026-07-10 | 50.57 | $51.49 | 909228 |
| 2026-07-09 | 50.39 | $51.33 | 905706 |
| 2026-07-08 | 50.21 | $50.26 | 1.0M |
| 2026-07-07 | 50.06 | $51.97 | 954132 |
| 2026-07-06 | 49.82 | $52.54 | 1.3M |
| 2026-07-02 | 49.55 | $51.78 | 790300 |
| 2026-07-01 | 49.26 | $52.75 | 1.6M |
| 2026-06-30 | 48.95 | $51.58 | 1.4M |
| 2026-06-29 | 48.69 | $51.92 | 1.8M |
| 2026-06-26 | 48.47 | $52.04 | 5.2M |
| 2026-06-25 | 48.26 | $50.80 | 1.4M |
| 2026-06-24 | 48.12 | $50.33 | 1.2M |
| 2026-06-23 | 48.03 | $49.64 | 775424 |
| 2026-06-22 | 47.93 | $48.93 | 955300 |
| 2026-06-18 | 47.88 | $48.43 | 1.7M |
| 2026-06-17 | 47.85 | $48.15 | 1.5M |
| 2026-06-16 | 47.78 | $49.39 | 752329 |
| 2026-06-15 | 47.65 | $49.33 | 1.1M |
| 2026-06-12 | 47.46 | $49.95 | 1.2M |
| 2026-06-11 | 47.29 | $48.81 | 1.3M |
| 2026-06-10 | 47.15 | $47.89 | 866700 |
| 2026-06-09 | 47.09 | $47.79 | 980902 |
| 2026-06-08 | 47.06 | $47.12 | 1.1M |
| 2026-06-05 | 47.15 | $47.15 | 903435 |
| 2026-06-04 | 47.23 | $47.18 | 1.1M |
| 2026-06-03 | 47.36 | $46.01 | 1.2M |
| 2026-06-02 | 47.49 | $46.64 | 830470 |
| 2026-06-01 | 47.57 | $46.35 | 702600 |
| 2026-05-29 | 47.70 | $47.55 | 798949 |
| 2026-05-28 | 47.78 | $47.75 | 687581 |
| 2026-05-27 | 47.80 | $47.94 | 519037 |
| 2026-05-26 | 47.87 | $48.61 | 596502 |
| 2026-05-22 | 47.91 | $47.66 | 1.1M |
| 2026-05-21 | 47.97 | $47.80 | 554400 |
| 2026-05-20 | 48.04 | $47.92 | 731335 |
| 2026-05-19 | 48.09 | $46.80 | 536604 |
| 2026-05-18 | 48.20 | $46.79 | 752800 |
| 2026-05-15 | 48.34 | $45.56 | 724700 |
| 2026-05-14 | 48.50 | $46.46 | 567400 |
| 2026-05-13 | 48.56 | $46.12 | 900400 |
| 2026-05-12 | 48.64 | $46.62 | 1.9M |
| 2026-05-11 | 48.70 | $47.23 | 870626 |
| 2026-05-08 | 48.77 | $48.79 | 750738 |
| 2026-05-07 | 48.74 | $48.79 | 786900 |
| 2026-05-06 | 48.71 | $49.75 | 995822 |
| 2026-05-05 | 48.59 | $48.67 | 931600 |
| 2026-05-04 | 48.46 | $48.17 | 737320 |
| 2026-05-01 | 48.37 | $49.08 | 768200 |
| 2026-04-30 | 48.19 | $49.05 | 1.0M |
| 2026-04-29 | 47.99 | $48.14 | 1.1M |
| 2026-04-28 | 47.82 | $49.45 | 749700 |
| 2026-04-27 | 47.54 | $49.40 | 989800 |
| 2026-04-24 | 47.24 | $48.72 | 1.2M |
| 2026-04-23 | 47.03 | $49.37 | 975500 |
| 2026-04-22 | 46.79 | $48.86 | 913800 |
| 2026-04-21 | 46.58 | $49.05 | 732600 |
| 2026-04-20 | 46.34 | $49.42 | 730200 |
| 2026-04-17 | 46.04 | $48.94 | 866300 |
| 2026-04-16 | 45.74 | $47.52 | 634700 |
| 2026-04-15 | 45.50 | $47.75 | 760400 |
| 2026-04-14 | 45.29 | $47.87 | 1.0M |
| 2026-04-13 | 45.07 | $48.65 | 1.2M |
| 2026-04-10 | 44.81 | $48.13 | 723600 |
| 2026-04-09 | 44.60 | $48.21 | 1.0M |
| 2026-04-08 | 44.44 | $47.36 | 1.3M |
| 2026-04-07 | 44.30 | $46.14 | 703400 |
| 2026-04-06 | 44.20 | $46.36 | 642500 |
| 2026-04-02 | 44.06 | $45.50 | 1.0M |
| 2026-04-01 | 44.01 | $45.05 | 725800 |
| 2026-03-31 | 44.01 | $44.67 | 899900 |
| 2026-03-30 | 44.04 | $43.75 | 672700 |
| 2026-03-27 | 44.14 | $43.47 | 712100 |
| 2026-03-26 | 44.24 | $44.45 | 541000 |
| 2026-03-25 | 44.47 | $44.63 | 612900 |
| 2026-03-24 | 44.66 | $44.67 | 864100 |
| 2026-03-23 | 44.82 | $44.31 | 919800 |
| 2026-03-20 | 44.99 | $43.34 | 1.5M |
| 2026-03-19 | 45.35 | $42.91 | 930000 |
| 2026-03-18 | 45.70 | $42.80 | 999400 |
| 2026-03-17 | 46.07 | $43.55 | 636500 |
| 2026-03-16 | 46.43 | $43.37 | 637300 |
| 2026-03-13 | 46.83 | $43.48 | 808700 |
| 2026-03-12 | 47.21 | $44.04 | 1.2M |
| 2026-03-11 | 47.59 | $44.87 | 1.3M |
| 2026-03-10 | 47.94 | $44.71 | 1.7M |
| 2026-03-09 | 48.37 | $44.14 | 2.0M |
| 2026-03-06 | 48.82 | $43.56 | 1.0M |
| 2026-03-05 | 49.25 | $44.33 | 984500 |
| 2026-03-04 | 49.69 | $45.22 | 960100 |
| 2026-03-03 | 50.03 | $45.14 | 1.0M |
| 2026-03-02 | 50.31 | $45.88 | 2.1M |
| 2026-02-27 | 50.55 | $45.49 | 1.7M |
| 2026-02-26 | 50.77 | $48.94 | 709600 |
| 2026-02-25 | 50.77 | $48.50 | 522100 |
| 2026-02-24 | 50.79 | $47.80 | 857300 |
| 2026-02-23 | 50.82 | $47.70 | 940900 |
| 2026-02-20 | 50.84 | $50.50 | 1.1M |
| 2026-02-19 | 50.81 | $49.88 | 890100 |
| 2026-02-18 | 50.80 | $50.29 | 1.0M |
| 2026-02-17 | 50.63 | $50.85 | 1.0M |
| 2026-02-13 | 50.48 | $51.29 | 592200 |
| 2026-02-12 | 50.33 | $51.07 | 856100 |
| 2026-02-11 | 50.12 | $51.70 | 946000 |
| 2026-02-10 | 49.84 | $51.83 | 1.0M |
| 2026-02-09 | 49.58 | $53.21 | 781000 |
| 2026-02-06 | 49.28 | $53.19 | 1.4M |
| 2026-02-05 | 48.99 | $52.15 | 1.8M |
| 2026-02-04 | 48.71 | $53.19 | 1.3M |
| 2026-02-03 | 48.41 | $52.04 | 1.3M |
| 2026-02-02 | 48.11 | $50.71 | 2.3M |
| 2026-01-30 | 47.81 | $50.68 | 2.1M |
| 2026-01-29 | 47.47 | $49.93 | 1.2M |
| 2026-01-28 | 47.20 | $48.96 | 1.2M |
| 2026-01-27 | 47.00 | $48.75 | 818800 |
| 2026-01-26 | 46.84 | $48.52 | 1.0M |
| 2026-01-23 | 46.70 | $48.00 | 1.7M |
| 2026-01-22 | 46.58 | $49.87 | 1.4M |
| 2026-01-21 | 46.38 | $49.67 | 1.3M |
| 2026-01-20 | 46.18 | $46.93 | 629500 |
| 2026-01-16 | 46.10 | $47.86 | 793200 |
| 2026-01-15 | 45.96 | $48.39 | 1.2M |
| 2026-01-14 | 45.76 | $46.91 | 1.1M |
| 2026-01-13 | 45.63 | $45.99 | 693900 |
| 2026-01-12 | 45.53 | $46.60 | 901100 |
| 2026-01-09 | 45.42 | $47.19 | 1.2M |
| 2026-01-08 | 45.27 | $47.47 | 735800 |
| 2026-01-07 | 45.01 | $46.53 | 651000 |
| 2026-01-06 | 44.84 | $47.24 | 675200 |
| 2026-01-05 | 44.59 | $45.97 | 1.0M |
| 2026-01-02 | 44.43 | $44.64 | 523100 |
| 2025-12-31 | 44.33 | $44.05 | 600400 |
| 2025-12-30 | 44.26 | $44.44 | 467000 |
| 2025-12-29 | 44.19 | $44.91 | 654800 |
| 2025-12-26 | 44.05 | $45.52 | 472100 |
| 2025-12-24 | 43.91 | $45.79 | 247700 |
| 2025-12-23 | 43.78 | $45.64 | 703900 |
| 2025-12-22 | 43.60 | $45.86 | 1.0M |
| 2025-12-19 | 43.41 | $45.63 | 3.1M |
| 2025-12-18 | 43.15 | $45.27 | 1.1M |
| 2025-12-17 | 42.92 | $45.13 | 1.1M |
| 2025-12-16 | 42.67 | $44.34 | 869200 |
| 2025-12-15 | 42.47 | $44.48 | 885600 |
| 2025-12-12 | 42.36 | $43.99 | 732400 |
| 2025-12-11 | 42.28 | $44.36 | 673100 |
| 2025-12-10 | 42.21 | $44.18 | 1.2M |
| 2025-12-09 | 42.13 | $42.31 | 770600 |
| 2025-12-08 | 42.13 | $42.95 | 894400 |
| 2025-12-05 | 42.12 | $42.29 | 814100 |
| 2025-12-04 | 42.07 | $42.79 | 667100 |
| 2025-12-03 | 42.02 | $42.70 | 905500 |
| 2025-12-02 | 41.93 | $42.54 | 538200 |
| 2025-12-01 | 41.84 | $43.02 | 576800 |
| 2025-11-28 | 41.73 | $42.30 | 287600 |
| 2025-11-26 | 41.65 | $42.66 | 620800 |
| 2025-11-25 | 41.55 | $43.24 | 721900 |
| 2025-11-24 | 41.53 | $41.88 | 704800 |
| 2025-11-21 | 41.61 | $42.19 | 710900 |
| 2025-11-20 | 41.70 | $40.41 | 574100 |
| 2025-11-19 | 41.83 | $40.61 | 518100 |
| 2025-11-18 | 41.95 | $40.25 | 785800 |
| 2025-11-17 | 42.10 | $40.18 | 769400 |
| 2025-11-14 | 42.27 | $42.34 | 807400 |
| 2025-11-13 | 42.35 | $42.30 | 637100 |
| 2025-11-12 | 42.49 | $43.00 | 806600 |
| 2025-11-11 | 42.74 | $42.55 | 555300 |
| 2025-11-10 | 43.06 | $42.46 | 957900 |
| 2025-11-07 | 43.31 | $42.60 | 744500 |
| 2025-11-06 | 43.49 | $41.32 | 1.2M |
| 2025-11-05 | 43.80 | $41.92 | 1.3M |
| 2025-11-04 | 44.10 | $40.87 | 946500 |
| 2025-11-03 | 44.43 | $40.66 | 981000 |
| 2025-10-31 | 44.82 | $40.85 | 1.5M |
| 2025-10-30 | 45.19 | $40.71 | 909400 |
| 2025-10-29 | 45.52 | $40.67 | 1.4M |
| 2025-10-28 | 45.89 | $42.81 | 590400 |
| 2025-10-27 | 46.19 | $43.59 | 824000 |
| 2025-10-24 | 46.47 | $43.85 | 673500 |
| 2025-10-23 | 46.77 | $43.02 | 854900 |
| 2025-10-22 | 47.06 | $43.00 | 1.2M |
| 2025-10-21 | 47.36 | $43.25 | 1.1M |
| 2025-10-20 | 47.66 | $43.58 | 1.3M |
| 2025-10-17 | 47.97 | $43.94 | 2.5M |
| 2025-10-16 | 48.25 | $45.05 | 1.9M |
| 2025-10-15 | 48.51 | $48.02 | 996500 |
| 2025-10-14 | 48.52 | $49.06 | 852600 |
| 2025-10-13 | 48.45 | $47.38 | 754700 |
| 2025-10-10 | 48.48 | $46.20 | 890600 |
| 2025-10-09 | 48.62 | $47.56 | 543600 |
| 2025-10-08 | 48.69 | $48.00 | 785800 |
| 2025-10-07 | 48.72 | $47.41 | 938100 |
| 2025-10-06 | 48.77 | $48.47 | 1.2M |
| 2025-10-03 | 48.83 | $48.19 | 2.9M |
| 2025-10-02 | 48.90 | $47.33 | 1.6M |
| 2025-10-01 | 49.02 | $48.16 | 754100 |
| 2025-09-30 | 49.05 | $48.67 | 1.3M |
| 2025-09-29 | 49.05 | $49.20 | 759900 |
| 2025-09-26 | 49.05 | $49.91 | 1.2M |
| 2025-09-25 | 48.99 | $48.80 | 533200 |
| 2025-09-24 | 48.98 | $48.95 | 561900 |
| 2025-09-23 | 48.96 | $49.35 | 758500 |
| 2025-09-22 | 48.90 | $49.70 | 850400 |
| 2025-09-19 | 48.83 | $49.68 | 2.6M |
| 2025-09-18 | 48.62 | $50.13 | 743000 |
| 2025-09-17 | 48.41 | $48.21 | 749500 |
| 2025-09-16 | 48.32 | $47.63 | 513800 |
| 2025-09-15 | 48.26 | $48.14 | 483900 |
| 2025-09-12 | 48.12 | $48.92 | 437200 |
| 2025-09-11 | 47.98 | $48.94 | 471600 |
| 2025-09-10 | 47.88 | $48.55 | 499800 |
| 2025-09-09 | 47.73 | $48.51 | 407900 |
| 2025-09-08 | 47.49 | $49.56 | 448400 |
| 2025-09-05 | 47.21 | $49.60 | 690100 |
| 2025-09-04 | 46.91 | $49.74 | 474100 |
| 2025-09-03 | 46.62 | $48.80 | 573500 |
| 2025-09-02 | 46.40 | $48.74 | 497100 |
| 2025-08-29 | 46.15 | $49.15 | 1.0M |
| 2025-08-28 | 45.83 | $48.79 | 673000 |
| 2025-08-27 | 45.59 | $48.55 | 559300 |
| 2025-08-26 | 45.41 | $48.47 | 856600 |
| 2025-08-25 | 45.27 | $48.10 | 579200 |
| 2025-08-22 | 45.19 | $48.43 | 1.5M |
| 2025-08-21 | 45.04 | $45.47 | 769900 |
| 2025-08-20 | 44.99 | $45.97 | 822100 |
| 2025-08-19 | 44.99 | $46.30 | 918600 |
| 2025-08-18 | 44.95 | $46.44 | 1.0M |
| 2025-08-15 | 44.89 | $45.41 | 571400 |
| 2025-08-14 | 44.91 | $46.16 | 682700 |
| 2025-08-13 | 44.89 | $46.84 | 879200 |
| 2025-08-12 | 44.80 | $45.58 | 747300 |
| 2025-08-11 | 44.74 | $43.77 | 577800 |
| 2025-08-08 | 44.88 | $43.86 | 530300 |
| 2025-08-07 | 45.00 | $43.62 | 493000 |
| 2025-08-06 | 45.15 | $43.95 | 592100 |
| 2025-08-05 | 45.26 | $44.32 | 858700 |
| 2025-08-04 | 45.34 | $43.77 | 624800 |
| 2025-08-01 | 45.44 | $42.86 | 789400 |
| 2025-07-31 | 45.65 | $43.83 | 653800 |
| 2025-07-30 | 45.78 | $44.96 | 755800 |
| 2025-07-29 | 45.80 | $45.83 | 856300 |
| 2025-07-28 | 45.67 | $46.45 | 915800 |
| 2025-07-25 | 45.48 | $45.31 | 900800 |
| 2025-07-24 | 45.40 | $44.56 | 737800 |
| 2025-07-23 | 45.31 | $45.88 | 650200 |
| 2025-07-22 | 45.13 | $45.68 | 920500 |
| 2025-07-21 | 44.92 | $45.19 | 666000 |
| 2025-07-18 | 44.69 | $45.71 | 615200 |
| 2025-07-17 | 44.42 | $45.79 | 819600 |
| 2025-07-16 | 44.14 | $45.02 | 853000 |
| 2025-07-15 | 43.95 | $44.35 | 754400 |
| 2025-07-14 | 43.78 | $46.69 | 688800 |
| 2025-07-11 | 43.57 | $46.19 | 703400 |
| 2025-07-10 | 43.41 | $46.66 | 887800 |
| 2025-07-09 | 43.25 | $46.18 | 550400 |
| 2025-07-08 | 43.09 | $45.95 | 681700 |
| 2025-07-07 | 42.91 | $45.72 | 901600 |
| 2025-07-03 | 42.70 | $47.08 | 494100 |
| 2025-07-02 | 42.41 | $46.37 | 1.1M |
| 2025-07-01 | 42.18 | $45.44 | 1.2M |
| 2025-06-30 | 41.97 | $43.08 | 956600 |
| 2025-06-27 | 41.89 | $42.82 | 1.9M |
| 2025-06-26 | 41.83 | $43.63 | 1.1M |
| 2025-06-25 | 41.71 | $42.86 | 1.2M |
| 2025-06-24 | 41.65 | $42.15 | 529500 |
| 2025-06-23 | 41.58 | $41.58 | 543000 |
| 2025-06-20 | 41.56 | $40.45 | 1.7M |
| 2025-06-18 | 41.58 | $40.47 | 510100 |
| 2025-06-17 | 41.68 | $40.19 | 482100 |
| 2025-06-16 | 41.79 | $41.04 | 377700 |
| 2025-06-13 | 41.88 | $41.11 | 438000 |
| 2025-06-12 | 41.99 | $42.41 | 496600 |
| 2025-06-11 | 42.04 | $42.95 | 484400 |
| 2025-06-10 | 42.10 | $43.57 | 660400 |
| 2025-06-09 | 42.13 | $42.96 | 643700 |
| 2025-06-06 | 42.09 | $42.41 | 543200 |
| 2025-06-05 | 42.08 | $41.49 | 805800 |
| 2025-06-04 | 42.06 | $41.21 | 354400 |
| 2025-06-03 | 42.06 | $41.84 | 556300 |
| 2025-06-02 | 42.05 | $41.09 | 1.5M |
| 2025-05-30 | 42.09 | $41.47 | 558600 |
| 2025-05-29 | 42.07 | $41.76 | 680400 |
| 2025-05-28 | 42.02 | $41.14 | 509200 |
| 2025-05-27 | 42.03 | $41.75 | 547100 |
| 2025-05-23 | 41.99 | $40.67 | 356900 |
| 2025-05-22 | 42.00 | $41.15 | 802000 |
| 2025-05-21 | 42.07 | $40.85 | 660700 |
| 2025-05-20 | 42.12 | $42.44 | 1.1M |
| 2025-05-19 | 42.03 | $42.52 | 644400 |
| 2025-05-16 | 41.87 | $42.74 | 2.1M |
| 2025-05-15 | 41.71 | $43.47 | 409700 |
| 2025-05-14 | 41.50 | $43.38 | 443200 |
| 2025-05-13 | 41.29 | $44.03 | 370100 |
| 2025-05-12 | 41.02 | $44.16 | 636700 |
| 2025-05-09 | 40.72 | $42.14 | 343600 |
| 2025-05-08 | 40.54 | $42.33 | 497900 |
| 2025-05-07 | 40.50 | $41.15 | 485900 |
| 2025-05-06 | 40.34 | $41.10 | 333100 |
| 2025-05-05 | 40.23 | $41.69 | 505900 |
| 2025-05-02 | 40.08 | $41.91 | 915400 |
| 2025-05-01 | 40.01 | $41.06 | 446500 |
| 2025-04-30 | 40.19 | $40.76 | 664200 |
| 2025-04-29 | 40.35 | $41.36 | 518200 |
| 2025-04-28 | 40.49 | $40.91 | 513300 |
| 2025-04-25 | 40.64 | $40.81 | 962500 |
| 2025-04-24 | 40.84 | $42.62 | 765900 |
| 2025-04-23 | 40.97 | $41.82 | 630800 |
| 2025-04-22 | 41.14 | $40.58 | 585100 |
| 2025-04-21 | 41.40 | $39.29 | 419000 |
| 2025-04-17 | 41.65 | $39.59 | 554500 |
| 2025-04-16 | 41.89 | $39.30 | 469700 |
| 2025-04-15 | 42.19 | $39.27 | 438200 |
| 2025-04-14 | 42.48 | $38.58 | 526300 |
| 2025-04-11 | 42.80 | $38.17 | 570400 |
| 2025-04-10 | 43.14 | $38.55 | 857000 |
| 2025-04-09 | 43.41 | $41.55 | 1.1M |
| 2025-04-08 | 43.54 | $37.85 | 815100 |
| 2025-04-07 | 43.86 | $38.99 | 1.3M |
| 2025-04-04 | 44.18 | $38.56 | 1.8M |
| 2025-04-03 | 44.57 | $40.64 | 865200 |
| 2025-04-02 | 44.81 | $44.51 | 456100 |
| 2025-04-01 | 44.89 | $44.06 | 457400 |
| 2025-03-31 | 45.00 | $44.22 | 573800 |
| 2025-03-28 | 45.19 | $43.81 | 343100 |
| 2025-03-27 | 45.44 | $44.78 | 596000 |
| 2025-03-26 | 45.63 | $45.27 | 594400 |
| 2025-03-25 | 45.77 | $45.24 | 642600 |
| 2025-03-24 | 45.90 | $45.69 | 666100 |
| 2025-03-21 | 45.99 | $44.30 | 1.8M |
| 2025-03-20 | 46.15 | $44.51 | 594600 |
| 2025-03-19 | 46.39 | $45.33 | 498800 |
| 2025-03-18 | 46.62 | $44.96 | 425100 |
| 2025-03-17 | 46.90 | $44.94 | 500100 |
| 2025-03-14 | 47.14 | $44.95 | 676900 |
| 2025-03-13 | 47.42 | $44.04 | 824300 |
| 2025-03-12 | 47.72 | $44.23 | 1.1M |
| 2025-03-11 | 48.07 | $44.12 | 1.0M |
| 2025-03-10 | 48.38 | $45.51 | 1.0M |
| 2025-03-07 | 48.64 | $46.25 | 695200 |
| 2025-03-06 | 48.86 | $45.54 | 645900 |
| 2025-03-05 | 49.11 | $46.07 | 834900 |
| 2025-03-04 | 49.30 | $46.15 | 1.0M |
| 2025-03-03 | 49.42 | $48.05 | 611800 |
| 2025-02-28 | 49.50 | $48.84 | 891700 |
| 2025-02-27 | 49.54 | $48.52 | 863100 |
| 2025-02-26 | 49.56 | $48.21 | 894100 |
| 2025-02-25 | 49.65 | $47.86 | 648900 |
| 2025-02-24 | 49.76 | $47.34 | 446700 |
| 2025-02-21 | 49.92 | $47.51 | 661400 |
| 2025-02-20 | 50.12 | $49.28 | 471100 |
| 2025-02-19 | 50.23 | $50.08 | 453300 |
| 2025-02-18 | 50.34 | $50.42 | 472400 |
| 2025-02-14 | 50.38 | $49.83 | 358400 |
| 2025-02-13 | 50.40 | $50.45 | 620300 |
| 2025-02-12 | 50.42 | $50.16 | 638600 |
| 2025-02-11 | 50.45 | $51.19 | 613100 |
| 2025-02-10 | 50.30 | $50.32 | 618300 |
| 2025-02-07 | 50.17 | $50.75 | 1.0M |
| 2025-02-06 | 50.09 | $50.72 | 456500 |
| 2025-02-05 | 50.03 | $50.54 | 439400 |
| 2025-02-04 | 50.02 | $49.76 | 516700 |
| 2025-02-03 | 50.05 | $48.62 | 557400 |
| 2025-01-31 | 50.11 | $49.67 | 614000 |
| 2025-01-30 | 50.13 | $49.65 | 483500 |
| 2025-01-29 | 50.16 | $48.89 | 543800 |
| 2025-01-28 | 50.23 | $49.88 | 486600 |
| 2025-01-27 | 50.29 | $50.16 | 759100 |
| 2025-01-24 | 50.33 | $50.60 | 980400 |
| 2025-01-23 | 50.33 | $51.35 | 810600 |
| 2025-01-22 | 50.28 | $51.63 | 776500 |
| 2025-01-21 | 50.18 | $52.23 | 527300 |
| 2025-01-17 | 50.06 | $51.19 | 545600 |
| 2025-01-16 | 50.15 | $50.21 | 541800 |
| 2025-01-15 | 50.36 | $50.95 | 538700 |
| 2025-01-14 | 50.55 | $50.76 | 1.1M |
| 2025-01-13 | 50.78 | $48.15 | 718900 |
| 2025-01-10 | 51.18 | $47.70 | 551200 |
| 2025-01-08 | 51.57 | $49.15 | 523500 |
| 2025-01-07 | 51.91 | $49.54 | 698500 |
| 2025-01-06 | 52.29 | $50.39 | 526500 |
| 2025-01-03 | 52.60 | $50.35 | 396600 |
| 2025-01-02 | 52.94 | $49.66 | 385500 |
| 2024-12-31 | 53.32 | $50.22 | 360800 |
| 2024-12-30 | 53.71 | $50.12 | 302600 |
| 2024-12-27 | 54.10 | $50.29 | 343000 |
| 2024-12-26 | 54.51 | $51.13 | 364400 |
| 2024-12-24 | 54.87 | $50.94 | 280200 |
| 2024-12-23 | 55.27 | $50.54 | 502300 |
| 2024-12-20 | 55.66 | $50.45 | 2.1M |
| 2024-12-19 | 55.99 | $49.55 | 817600 |
| 2024-12-18 | 56.31 | $49.99 | 781200 |
| 2024-12-17 | 56.60 | $52.99 | 752000 |
| 2024-12-16 | 56.77 | $54.40 | 750700 |
| 2024-12-13 | 56.86 | $54.73 | 564400 |
| 2024-12-12 | 56.94 | $55.30 | 488900 |
| 2024-12-11 | 57.03 | $56.10 | 572700 |
| 2024-12-10 | 57.08 | $55.63 | 437200 |
| 2024-12-09 | 57.21 | $55.95 | 565700 |
| 2024-12-06 | 57.23 | $57.14 | 351900 |
| 2024-12-05 | 57.18 | $56.56 | 414300 |
| 2024-12-04 | 57.24 | $57.14 | 534300 |
| 2024-12-03 | 56.99 | $57.29 | 410700 |
| 2024-12-02 | 56.67 | $58.04 | 496300 |
| 2024-11-29 | 56.36 | $57.89 | 248800 |
| 2024-11-27 | 56.07 | $58.42 | 437000 |
| 2024-11-26 | 55.81 | $58.38 | 493500 |
| 2024-11-25 | 55.52 | $58.89 | 942700 |
| 2024-11-22 | 55.18 | $58.33 | 539100 |
| 2024-11-21 | 54.74 | $57.09 | 586500 |
| 2024-11-20 | 54.28 | $55.84 | 337600 |
| 2024-11-19 | 53.84 | $55.84 | 432000 |
| 2024-11-18 | 53.38 | $56.49 | 452300 |
| 2024-11-15 | 52.84 | $56.24 | 355400 |
| 2024-11-14 | 52.41 | $56.27 | 477200 |
| 2024-11-13 | 52.06 | $56.98 | 594400 |
| 2024-11-12 | 51.66 | $57.15 | 588600 |
| 2024-11-11 | 51.20 | $58.27 | 775500 |
| 2024-11-08 | 50.64 | $56.44 | 998600 |
| 2024-11-07 | 50.16 | $55.97 | 987800 |
| 2024-11-06 | 49.63 | $57.89 | 1.9M |
| 2024-11-05 | 49.02 | $52.10 | 544600 |
| 2024-11-04 | 48.66 | $50.94 | 436000 |
| 2024-11-01 | 48.38 | $51.68 | 732100 |
| 2024-10-31 | 48.08 | $52.15 | 663300 |
| 2024-10-30 | 47.70 | $53.32 | 810500 |
| 2024-10-29 | 47.25 | $52.61 | 727700 |
| 2024-10-28 | 46.83 | $52.04 | 1.0M |
| 2024-10-25 | 46.51 | $49.58 | 1.2M |
| 2024-10-24 | 46.29 | $47.73 | 729300 |
| 2024-10-23 | 46.16 | $47.13 | 404000 |
| 2024-10-22 | 46.01 | $46.54 | 388500 |
| 2024-10-21 | 45.94 | $45.80 | 548800 |
| 2024-10-18 | 45.96 | $47.66 | 483700 |
| 2024-10-17 | 45.88 | $49.14 | 405600 |
| 2024-10-16 | 45.80 | $49.02 | 453500 |
| 2024-10-15 | 45.64 | $47.90 | 449200 |
| 2024-10-14 | 45.49 | $47.23 | 302800 |
| 2024-10-11 | 45.37 | $46.77 | 426800 |
| 2024-10-10 | 45.25 | $45.38 | 415100 |
| 2024-10-09 | 45.11 | $45.74 | 458500 |
| 2024-10-08 | 44.94 | $44.80 | 361000 |
| 2024-10-07 | 44.83 | $45.43 | 482600 |
| 2024-10-04 | 44.72 | $45.57 | 414200 |
| 2024-10-03 | 44.61 | $44.67 | 537700 |
| 2024-10-02 | 44.59 | $44.28 | 399900 |
| 2024-10-01 | 44.63 | $44.09 | 447000 |
| 2024-09-30 | 44.76 | $45.70 | 428600 |
| 2024-09-27 | 44.84 | $45.20 | 392400 |
| 2024-09-26 | 44.92 | $45.09 | 704900 |
| 2024-09-25 | 45.00 | $44.25 | 499600 |
| 2024-09-24 | 45.11 | $45.15 | 646900 |
| 2024-09-23 | 45.18 | $46.04 | 568000 |
| 2024-09-20 | 45.23 | $46.24 | 2.4M |
| 2024-09-19 | 45.13 | $47.46 | 791500 |
| 2024-09-18 | 44.94 | $45.73 | 723800 |
| 2024-09-17 | 44.81 | $44.90 | 730000 |
| 2024-09-16 | 44.77 | $44.86 | 639600 |
| 2024-09-13 | 44.71 | $44.35 | 711300 |
| 2024-09-12 | 44.64 | $42.63 | 493500 |
| 2024-09-11 | 44.61 | $42.39 | 670000 |
| 2024-09-10 | 44.60 | $42.65 | 489200 |
| 2024-09-09 | 44.55 | $43.09 | 620700 |
| 2024-09-06 | 44.49 | $43.37 | 425300 |
| 2024-09-05 | 44.42 | $44.34 | 541700 |
| 2024-09-04 | 44.24 | $45.00 | 1.1M |
| 2024-09-03 | 44.02 | $46.75 | 815100 |
| 2024-08-30 | 43.72 | $47.30 | 614200 |
| 2024-08-29 | 43.40 | $46.86 | 625500 |
| 2024-08-28 | 43.18 | $46.55 | 697700 |
| 2024-08-27 | 43.09 | $46.52 | 606300 |
| 2024-08-26 | 43.00 | $46.58 | 837400 |
| 2024-08-23 | 42.90 | $46.97 | 949300 |
| 2024-08-22 | 42.87 | $44.22 | 362700 |
| 2024-08-21 | 42.92 | $43.67 | 319000 |
| 2024-08-20 | 42.92 | $43.27 | 403000 |
| 2024-08-19 | 43.02 | $43.97 | 308200 |
| 2024-08-16 | 43.01 | $43.70 | 434200 |
| 2024-08-15 | 42.98 | $43.01 | 499600 |
| 2024-08-14 | 42.99 | $42.02 | 423400 |
| 2024-08-13 | 43.10 | $42.09 | 456500 |
| 2024-08-12 | 43.16 | $41.65 | 525300 |
| 2024-08-09 | 43.15 | $41.94 | 455400 |
| 2024-08-08 | 43.02 | $41.98 | 426000 |
| 2024-08-07 | 42.91 | $40.74 | 473800 |
| 2024-08-06 | 42.76 | $40.67 | 544000 |
| 2024-08-05 | 42.55 | $40.63 | 884800 |
| 2024-08-02 | 42.33 | $40.95 | 615800 |
| 2024-08-01 | 42.11 | $42.47 | 894900 |
| 2024-07-31 | 41.82 | $44.71 | 663100 |
| 2024-07-30 | 41.46 | $44.72 | 441700 |
| 2024-07-29 | 41.08 | $44.69 | 505500 |
| 2024-07-26 | 40.71 | $46.23 | 750700 |
| 2024-07-25 | 40.21 | $45.31 | 761900 |
| 2024-07-24 | 39.74 | $43.72 | 758900 |
| 2024-07-23 | 39.34 | $45.20 | 870800 |
| 2024-07-22 | 38.90 | $43.84 | 710300 |
| 2024-07-19 | 38.48 | $43.03 | 846500 |
| 2024-07-18 | 38.10 | $43.27 | 1.3M |
| 2024-07-17 | 37.74 | $44.10 | 1.2M |
| 2024-07-16 | 37.34 | $43.43 | 914900 |
| 2024-07-15 | 36.93 | $41.27 | 559200 |
| 2024-07-12 | 36.65 | $39.40 | 720500 |
| 2024-07-11 | 36.48 | $39.81 | 1.5M |
| 2024-07-10 | 36.25 | $37.65 | 367900 |
| 2024-07-09 | 36.12 | $36.50 | 521900 |
| 2024-07-08 | 36.10 | $36.29 | 448200 |
| 2024-07-05 | 36.09 | $36.46 | 311900 |
| 2024-07-03 | 36.08 | $36.74 | 320900 |
| 2024-07-02 | 36.04 | $37.61 | 344700 |
| 2024-07-01 | 36.00 | $37.02 | 484200 |
| 2024-06-28 | 36.02 | $37.32 | 2.4M |
| 2024-06-27 | 35.99 | $36.27 | 383600 |
| 2024-06-26 | 35.98 | $35.95 | 463400 |
| 2024-06-25 | 36.04 | $35.66 | 320700 |
| 2024-06-24 | 36.15 | $36.34 | 488600 |
| 2024-06-21 | 36.22 | $35.51 | 1.3M |
| 2024-06-20 | 36.37 | $35.40 | 593700 |
| 2024-06-18 | 36.56 | $36.09 | 388500 |
| 2024-06-17 | 36.71 | $36.00 | 390800 |
| 2024-06-14 | 36.88 | $35.28 | 310300 |
| 2024-06-13 | 37.05 | $35.79 | 358000 |
| 2024-06-12 | 37.22 | $36.00 | 487400 |
| 2024-06-11 | 37.36 | $35.10 | 634300 |
| 2024-06-10 | 37.54 | $35.11 | 438400 |
| 2024-06-07 | 37.73 | $36.01 | 335600 |
| 2024-06-06 | 37.87 | $36.18 | 284600 |
| 2024-06-05 | 38.00 | $36.21 | 311200 |
| 2024-06-04 | 38.10 | $36.02 | 329300 |
| 2024-06-03 | 38.19 | $36.69 | 221100 |
| 2024-05-31 | 38.26 | $37.38 | 580400 |
| 2024-05-30 | 38.27 | $36.85 | 361800 |
| 2024-05-29 | 38.27 | $35.97 | 389700 |
| 2024-05-28 | 38.28 | $37.27 | 430300 |
| 2024-05-24 | 38.27 | $37.72 | 411000 |
| 2024-05-23 | 38.24 | $37.75 | 352900 |
| 2024-05-22 | 38.22 | $38.65 | 356800 |
| 2024-05-21 | 38.19 | $39.07 | 309500 |
| 2024-05-20 | 38.15 | $39.19 | 385800 |
| 2024-05-17 | 38.08 | $39.27 | 287900 |
| 2024-05-16 | 37.96 | $38.80 | 306700 |
| 2024-05-15 | 37.78 | $39.07 | 373500 |
| 2024-05-14 | 37.57 | $38.93 | 372000 |
| 2024-05-13 | 37.36 | $38.71 | 331900 |
| 2024-05-10 | 37.23 | $38.87 | 294000 |
| 2024-05-09 | 37.09 | $38.84 | 416600 |
| 2024-05-08 | 36.97 | $38.79 | 483600 |
| 2024-05-07 | 36.87 | $38.16 | 650700 |
| 2024-05-06 | 36.94 | $37.90 | 448800 |
| 2024-05-03 | 36.99 | $37.91 | 381600 |
| 2024-05-02 | 37.01 | $37.65 | 420600 |
| 2024-05-01 | 37.04 | $36.90 | 448900 |
| 2024-04-30 | 37.08 | $36.18 | 424100 |
| 2024-04-29 | 37.17 | $37.06 | 623400 |
| 2024-04-26 | 37.26 | $37.12 | 373500 |
| 2024-04-25 | 37.42 | $37.40 | 664500 |
| 2024-04-24 | 37.54 | $37.94 | 605700 |
| 2024-04-23 | 37.55 | $38.39 | 574100 |
| 2024-04-22 | 37.55 | $37.69 | 741500 |
| 2024-04-19 | 37.58 | $36.94 | 1.5M |
| 2024-04-18 | 37.68 | $35.10 | 866900 |
| 2024-04-17 | 37.83 | $34.82 | 990300 |
| 2024-04-16 | 37.97 | $34.87 | 884900 |
| 2024-04-15 | 38.09 | $36.15 | 507000 |
| 2024-04-12 | 38.18 | $36.07 | 439700 |
| 2024-04-11 | 38.26 | $36.43 | 783800 |
| 2024-04-10 | 38.42 | $36.67 | 867200 |
| 2024-04-09 | 38.60 | $39.65 | 591200 |
| 2024-04-08 | 38.64 | $38.95 | 371700 |
| 2024-04-05 | 38.72 | $38.25 | 391700 |
| 2024-04-04 | 38.81 | $38.18 | 360800 |
| 2024-04-03 | 38.89 | $37.81 | 422600 |
| 2024-04-02 | 38.97 | $37.97 | 494400 |
| 2024-04-01 | 38.95 | $38.85 | 441700 |
| 2024-03-28 | 38.89 | $40.28 | 737600 |
| 2024-03-27 | 38.74 | $39.86 | 477300 |
| 2024-03-26 | 38.55 | $38.10 | 442300 |
| 2024-03-25 | 38.45 | $38.38 | 352100 |
| 2024-03-22 | 38.34 | $38.17 | 505600 |
| 2024-03-21 | 38.25 | $38.94 | 531000 |
| 2024-03-20 | 38.14 | $38.27 | 1.4M |
| 2024-03-19 | 38.06 | $37.49 | 600400 |
| 2024-03-18 | 38.06 | $37.39 | 629100 |
| 2024-03-15 | 38.07 | $37.90 | 1.7M |
| 2024-03-14 | 38.10 | $37.70 | 654100 |
| 2024-03-13 | 38.01 | $39.51 | 615200 |
| 2024-03-12 | 37.80 | $40.30 | 693700 |
| 2024-03-11 | 37.65 | $40.59 | 704900 |
| 2024-03-08 | 37.46 | $40.47 | 751700 |
| 2024-03-07 | 37.27 | $40.07 | 458200 |
| 2024-03-06 | 37.11 | $39.71 | 668300 |
| 2024-03-05 | 36.97 | $39.45 | 514700 |
| 2024-03-04 | 36.85 | $37.64 | 446800 |
| 2024-03-01 | 36.84 | $37.52 | 648100 |
| 2024-02-29 | 36.87 | $37.42 | 749200 |
| 2024-02-28 | 36.94 | $36.00 | 701700 |
| 2024-02-27 | 37.19 | $36.11 | 494800 |
| 2024-02-26 | 37.43 | $36.12 | 641800 |
| 2024-02-23 | 37.72 | $36.44 | 611400 |
| 2024-02-22 | 37.84 | $36.67 | 682000 |
| 2024-02-21 | 38.03 | $36.74 | 573800 |
| 2024-02-20 | 38.27 | $37.44 | 349000 |
| 2024-02-16 | 38.48 | $37.63 | 705100 |
| 2024-02-15 | 38.65 | $38.50 | 887700 |
| 2024-02-14 | 38.70 | $35.84 | 1.1M |
| 2024-02-13 | 38.88 | $35.30 | 1.2M |
| 2024-02-12 | 39.08 | $37.38 | 1.1M |
| 2024-02-09 | 39.21 | $36.72 | 969400 |
| 2024-02-08 | 39.39 | $36.74 | 842800 |
| 2024-02-07 | 39.58 | $36.90 | 684400 |
| 2024-02-06 | 39.73 | $36.92 | 726500 |
| 2024-02-05 | 39.91 | $36.87 | 908000 |
| 2024-02-02 | 40.08 | $37.48 | 1.1M |
| 2024-02-01 | 40.22 | $38.26 | 2.1M |
| 2024-01-31 | 40.30 | $38.66 | 1.2M |
| 2024-01-30 | 40.46 | $41.06 | 1.5M |
| 2024-01-29 | 40.47 | $40.99 | 1.4M |
| 2024-01-26 | 40.55 | $41.92 | 1.6M |
| 2024-01-25 | 40.58 | $38.69 | 1.5M |
| 2024-01-24 | 40.79 | $40.53 | 1.0M |
| 2024-01-23 | 40.86 | $41.47 | 1.2M |
| 2024-01-22 | 40.89 | $41.71 | 864100 |
| 2024-01-19 | 40.90 | $41.03 | 587000 |
| 2024-01-18 | 40.99 | $39.60 | 556300 |
| 2024-01-17 | 41.11 | $39.35 | 518400 |
| 2024-01-16 | 41.32 | $39.34 | 538500 |
| 2024-01-12 | 41.50 | $39.89 | 418400 |
| 2024-01-11 | 41.51 | $40.32 | 667500 |
| 2024-01-10 | 41.36 | $40.60 | 567400 |
| 2024-01-09 | 41.24 | $39.92 | 428900 |
| 2024-01-08 | 41.14 | $40.60 | 410600 |
| 2024-01-05 | 40.99 | $40.26 | 427000 |
| 2024-01-04 | 40.79 | $40.19 | 556400 |
| 2024-01-03 | 40.59 | $39.78 | 955000 |
| 2024-01-02 | 40.44 | $41.89 | 712500 |
| 2023-12-29 | 40.16 | $41.32 | 553600 |
| 2023-12-28 | 39.77 | $42.50 | 373600 |
| 2023-12-27 | 39.36 | $42.60 | 520400 |
| 2023-12-26 | 38.85 | $42.80 | 453500 |
| 2023-12-22 | 38.34 | $42.04 | 594300 |
| 2023-12-21 | 37.88 | $42.09 | 580100 |
| 2023-12-20 | 37.41 | $41.96 | 633800 |
| 2023-12-19 | 36.94 | $42.68 | 731200 |
| 2023-12-18 | 36.49 | $42.16 | 1.1M |
| 2023-12-15 | 36.07 | $43.46 | 2.8M |
| 2023-12-14 | 35.57 | $42.87 | 1.5M |
| 2023-12-13 | 35.15 | $40.16 | 1.3M |
| 2023-12-12 | 34.84 | $37.34 | 654000 |
| 2023-12-11 | 34.53 | $38.11 | 608000 |
| 2023-12-08 | 34.16 | $37.95 | 674900 |
| 2023-12-07 | 33.80 | $37.69 | 622900 |
| 2023-12-06 | 33.49 | $36.29 | 520500 |
| 2023-12-05 | 33.27 | $36.02 | 535000 |
| 2023-12-04 | 33.08 | $36.78 | 491100 |
| 2023-12-01 | 32.88 | $36.32 | 823500 |
| 2023-11-30 | 32.64 | $33.63 | 810800 |
| 2023-11-29 | 32.45 | $34.18 | 789600 |
| 2023-11-28 | 32.25 | $32.46 | 317300 |
| 2023-11-27 | 32.13 | $32.69 | 385900 |
| 2023-11-24 | 32.00 | $32.85 | 165800 |
| 2023-11-22 | 31.89 | $32.53 | 296700 |
| 2023-11-21 | 31.74 | $32.61 | 288400 |
| 2023-11-20 | 31.58 | $33.72 | 357100 |
| 2023-11-17 | 31.36 | $33.68 | 528600 |
| 2023-11-16 | 31.16 | $33.58 | 547500 |
| 2023-11-15 | 30.98 | $34.31 | 756300 |
| 2023-11-14 | 30.78 | $33.98 | 724000 |
| 2023-11-13 | 30.65 | $31.24 | 316400 |
| 2023-11-10 | 30.63 | $30.70 | 386300 |
| 2023-11-09 | 30.58 | $30.69 | 512100 |
| 2023-11-08 | 30.59 | $31.49 | 490500 |
| 2023-11-07 | 30.57 | $31.90 | 643900 |
| 2023-11-06 | 30.51 | $32.16 | 579100 |
| 2023-11-03 | 30.41 | $32.78 | 887300 |
| 2023-11-02 | 30.26 | $31.65 | 754600 |
| 2023-11-01 | 30.14 | $29.87 | 455100 |
| 2023-10-31 | 30.09 | $30.19 | 664600 |
| 2023-10-30 | 29.99 | $29.88 | 718700 |
| 2023-10-27 | 29.93 | $30.10 | 667200 |
| 2023-10-26 | 29.85 | $30.75 | 715100 |
| 2023-10-25 | 29.74 | $29.52 | 539900 |
| 2023-10-24 | 29.67 | $29.38 | 640600 |
| 2023-10-23 | 29.65 | $29.27 | 761700 |
| 2023-10-20 | 29.63 | $29.74 | 1.7M |
| 2023-10-19 | 29.55 | $29.97 | 897000 |
| 2023-10-18 | 29.45 | $30.31 | 687700 |
| 2023-10-17 | 29.31 | $31.47 | 742500 |
| 2023-10-16 | 29.12 | $30.71 | 581700 |
| 2023-10-13 | 28.98 | $29.74 | 766100 |
| 2023-10-12 | 28.93 | $30.96 | 685000 |
| 2023-10-11 | 28.84 | $30.96 | 681800 |
| 2023-10-10 | 28.71 | $30.78 | 654000 |
| 2023-10-09 | 28.64 | $30.25 | 603700 |
| 2023-10-06 | 28.56 | $29.66 | 768600 |
| 2023-10-05 | 28.51 | $29.38 | 885800 |
| 2023-10-04 | 28.47 | $28.70 | 687600 |
| 2023-10-03 | 28.49 | $28.19 | 790700 |
| 2023-10-02 | 28.61 | $28.76 | 949000 |
| 2023-09-29 | 28.74 | $28.50 | 824200 |
| 2023-09-28 | 28.82 | $28.46 | 803800 |
| 2023-09-27 | 28.92 | $28.25 | 1.0M |
| 2023-09-26 | 29.06 | $29.00 | 1.1M |
| 2023-09-25 | 29.14 | $28.77 | 476100 |
| 2023-09-22 | 29.20 | $28.08 | 918500 |
| 2023-09-21 | 29.29 | $28.06 | 837600 |
| 2023-09-20 | 29.38 | $27.53 | 654300 |
| 2023-09-19 | 29.47 | $27.58 | 892100 |
| 2023-09-18 | 29.62 | $27.98 | 743400 |
| 2023-09-15 | 29.77 | $28.79 | 1.6M |
| 2023-09-14 | 29.86 | $29.06 | 364600 |
| 2023-09-13 | 29.94 | $28.51 | 465200 |
| 2023-09-12 | 30.07 | $29.21 | 397200 |
| 2023-09-11 | 30.25 | $28.68 | 509700 |
| 2023-09-08 | 30.46 | $28.67 | 486000 |
| 2023-09-07 | 30.70 | $28.57 | 627100 |
| 2023-09-06 | 30.94 | $29.11 | 481900 |
| 2023-09-05 | 31.17 | $30.61 | 562900 |
| 2023-09-01 | 31.34 | $31.33 | 381500 |
| 2023-08-31 | 31.44 | $30.21 | 574500 |
| 2023-08-30 | 31.60 | $30.35 | 437800 |
| 2023-08-29 | 31.75 | $31.02 | 312600 |
| 2023-08-28 | 31.83 | $30.73 | 423700 |
| 2023-08-25 | 31.93 | $29.86 | 400600 |
| 2023-08-24 | 32.09 | $29.92 | 322900 |
| 2023-08-23 | 32.24 | $29.86 | 352700 |
| 2023-08-22 | 32.43 | $29.33 | 484100 |
| 2023-08-21 | 32.59 | $30.53 | 368700 |
| 2023-08-18 | 32.73 | $31.05 | 680100 |
| 2023-08-17 | 32.79 | $30.63 | 324700 |
| 2023-08-16 | 33.01 | $30.66 | 428300 |
| 2023-08-15 | 33.24 | $31.14 | 464100 |
| 2023-08-14 | 33.39 | $32.66 | 287500 |
| 2023-08-11 | 33.39 | $32.99 | 341000 |
| 2023-08-10 | 33.34 | $33.34 | 498200 |
| 2023-08-09 | 33.28 | $33.51 | 442600 |
| 2023-08-08 | 33.17 | $33.71 | 803300 |
| 2023-08-07 | 33.00 | $33.97 | 537500 |
| 2023-08-04 | 32.80 | $33.36 | 587600 |
| 2023-08-03 | 32.65 | $33.32 | 535100 |
| 2023-08-02 | 32.49 | $33.47 | 597400 |
| 2023-08-01 | 32.37 | $32.52 | 560000 |
| 2023-07-31 | 32.34 | $32.70 | 640700 |
| 2023-07-28 | 32.26 | $33.13 | 568700 |
| 2023-07-27 | 32.18 | $32.88 | 634000 |
| 2023-07-26 | 32.08 | $33.60 | 764100 |
| 2023-07-25 | 31.96 | $32.59 | 1.0M |
| 2023-07-24 | 31.88 | $33.36 | 997000 |
| 2023-07-21 | 31.75 | $32.25 | 1.5M |
| 2023-07-20 | 31.70 | $35.07 | 1.1M |
| 2023-07-19 | 31.56 | $35.28 | 884300 |
| 2023-07-18 | 31.51 | $34.15 | 1.2M |
| 2023-07-17 | 31.56 | $32.60 | 529200 |
| 2023-07-14 | 31.73 | $31.90 | 898700 |
| 2023-07-13 | 31.91 | $32.21 | 722000 |
| 2023-07-12 | 32.11 | $31.36 | 651200 |
| 2023-07-11 | 32.35 | $30.22 | 528200 |
| 2023-07-10 | 32.56 | $30.06 | 655400 |
| 2023-07-07 | 32.79 | $30.38 | 680200 |
| 2023-07-06 | 33.03 | $29.98 | 668300 |
| 2023-07-05 | 33.23 | $31.15 | 608000 |
| 2023-07-03 | 33.28 | $31.83 | 377900 |
| 2023-06-30 | 33.32 | $31.17 | 656100 |
| 2023-06-29 | 33.23 | $31.53 | 852700 |
| 2023-06-28 | 33.10 | $30.86 | 371300 |
| 2023-06-27 | 33.04 | $31.27 | 505300 |
| 2023-06-26 | 32.96 | $31.04 | 571400 |
| 2023-06-23 | 32.87 | $30.66 | 1.6M |
| 2023-06-22 | 32.81 | $31.34 | 1.0M |
| 2023-06-21 | 32.78 | $32.22 | 1.2M |
| 2023-06-20 | 32.68 | $34.33 | 1.1M |
| 2023-06-16 | 32.39 | $35.02 | 2.1M |
| 2023-06-15 | 32.11 | $36.16 | 603500 |
| 2023-06-14 | 31.77 | $35.33 | 1.1M |
| 2023-06-13 | 31.38 | $36.31 | 1.2M |
| 2023-06-12 | 30.97 | $36.15 | 1.8M |
| 2023-06-09 | 30.54 | $34.46 | 649000 |
| 2023-06-08 | 30.18 | $34.59 | 761900 |
| 2023-06-07 | 29.84 | $35.19 | 1.3M |
| 2023-06-06 | 29.49 | $34.08 | 1.1M |
| 2023-06-05 | 29.21 | $32.00 | 1.3M |
| 2023-06-02 | 29.07 | $32.71 | 1.3M |
| 2023-06-01 | 28.86 | $29.40 | 389400 |
| 2023-05-31 | 28.86 | $28.82 | 680700 |
| 2023-05-30 | 28.91 | $29.63 | 368800 |
| 2023-05-26 | 28.99 | $29.68 | 310200 |
| 2023-05-25 | 29.17 | $29.23 | 427200 |
| 2023-05-24 | 29.36 | $29.55 | 604500 |
| 2023-05-23 | 29.52 | $30.72 | 735700 |
| 2023-05-22 | 29.62 | $30.15 | 518500 |
| 2023-05-19 | 29.85 | $28.52 | 1.3M |
| 2023-05-18 | 30.20 | $29.53 | 701000 |
| 2023-05-17 | 30.64 | $29.42 | 1.2M |
| 2023-05-16 | 31.11 | $27.45 | 666800 |
| 2023-05-15 | 31.62 | $28.17 | 982300 |
| 2023-05-12 | 32.16 | $27.49 | 864900 |
| 2023-05-11 | 32.67 | $27.28 | 695000 |
| 2023-05-10 | 33.27 | $27.77 | 508900 |
| 2023-05-09 | 33.84 | $28.21 | 816000 |
| 2023-05-08 | 34.43 | $28.54 | 778500 |
| 2023-05-05 | 35.02 | $29.13 | 1.3M |
| 2023-05-04 | 35.57 | $28.50 | 1.8M |
| 2023-05-03 | 36.13 | $29.46 | 837800 |
| 2023-05-02 | 36.62 | $29.80 | 1.3M |
| 2023-05-01 | 37.20 | $31.26 | 844700 |
| 2023-04-28 | 37.74 | $33.23 | 743300 |
| 2023-04-27 | 38.18 | $33.03 | 614300 |
| 2023-04-26 | 38.67 | $32.70 | 780300 |
| 2023-04-25 | 39.16 | $32.78 | 811400 |
| 2023-04-24 | 39.67 | $34.81 | 646600 |
| 2023-04-21 | 40.05 | $35.45 | 1.4M |
| 2023-04-20 | 40.36 | $38.33 | 646700 |
| 2023-04-19 | 40.58 | $38.87 | 457700 |
| 2023-04-18 | 40.83 | $37.50 | 355700 |
| 2023-04-17 | 41.05 | $39.03 | 560900 |
| 2023-04-14 | 41.16 | $37.67 | 672400 |
| 2023-04-13 | 41.46 | $39.40 | 575400 |
| 2023-04-12 | 41.53 | $39.00 | 566000 |
| 2023-04-11 | 41.65 | $40.18 | 509800 |
| 2023-04-10 | 41.62 | $40.20 | 349800 |
| 2023-04-06 | 41.66 | $40.24 | 449600 |
| 2023-04-05 | 41.73 | $39.66 | 510500 |
| 2023-04-04 | 41.98 | $39.19 | 803200 |
| 2023-04-03 | 42.25 | $41.45 | 424300 |
| 2023-03-31 | 42.48 | $42.01 | 816200 |
| 2023-03-30 | 42.70 | $42.11 | 500600 |
| 2023-03-29 | 42.90 | $42.76 | 448100 |
| 2023-03-28 | 43.12 | $42.63 | 339300 |
| 2023-03-27 | 43.36 | $42.81 | 384000 |
| 2023-03-24 | 43.59 | $42.49 | 788800 |
| 2023-03-23 | 43.83 | $41.67 | 662200 |
| 2023-03-22 | 44.12 | $42.66 | 1.1M |
| 2023-03-21 | 44.34 | $44.01 | 1.4M |
| 2023-03-20 | 44.50 | $41.80 | 1.1M |
| 2023-03-17 | 44.77 | $41.26 | 1.8M |
| 2023-03-16 | 45.05 | $43.62 | 1.4M |
| 2023-03-15 | 45.25 | $40.87 | 1.1M |
| 2023-03-14 | 45.55 | $41.38 | 1.8M |
| 2023-03-13 | 45.85 | $39.62 | 2.7M |
| 2023-03-10 | 46.22 | $40.89 | 1.4M |
| 2023-03-09 | 46.50 | $41.61 | 770400 |
| 2023-03-08 | 46.78 | $44.80 | 348700 |
| 2023-03-07 | 46.93 | $44.62 | 440900 |
| 2023-03-06 | 47.08 | $45.89 | 546600 |
| 2023-03-03 | 47.19 | $46.46 | 320200 |
| 2023-03-02 | 47.28 | $46.16 | 607500 |
| 2023-03-01 | 47.28 | $47.12 | 634000 |
| 2023-02-28 | 47.20 | $47.38 | 498900 |
| 2023-02-27 | 47.06 | $47.40 | 290700 |
| 2023-02-24 | 46.96 | $47.47 | 354200 |
| 2023-02-23 | 46.87 | $47.44 | 321600 |
| 2023-02-22 | 46.82 | $46.99 | 410900 |
| 2023-02-21 | 46.79 | $47.24 | 618200 |
| 2023-02-17 | 46.76 | $47.15 | 737500 |
| 2023-02-16 | 46.75 | $46.96 | 385300 |
| 2023-02-15 | 46.67 | $47.46 | 305300 |
| 2023-02-14 | 46.62 | $46.98 | 342500 |
| 2023-02-13 | 46.73 | $47.32 | 269300 |
| 2023-02-10 | 46.85 | $47.06 | 299800 |
| 2023-02-09 | 46.99 | $46.58 | 264800 |
| 2023-02-08 | 47.09 | $47.16 | 347200 |
| 2023-02-07 | 47.16 | $47.77 | 365500 |
| 2023-02-06 | 47.19 | $47.64 | 282500 |
| 2023-02-03 | 47.28 | $48.04 | 506700 |
| 2023-02-02 | 47.26 | $48.18 | 628000 |
| 2023-02-01 | 47.29 | $46.23 | 520400 |
| 2023-01-31 | 47.44 | $45.59 | 716900 |
| 2023-01-30 | 47.63 | $44.49 | 665400 |
| 2023-01-27 | 47.90 | $45.41 | 992200 |
| 2023-01-26 | 48.08 | $45.64 | 780600 |
| 2023-01-25 | 48.26 | $46.56 | 334200 |
| 2023-01-24 | 48.40 | $46.24 | 435600 |
| 2023-01-23 | 48.58 | $46.80 | 300800 |
| 2023-01-20 | 48.78 | $46.80 | 487200 |
| 2023-01-19 | 48.95 | $45.47 | 446500 |
| 2023-01-18 | 49.15 | $46.36 | 545200 |
| 2023-01-17 | 49.30 | $49.30 | 218200 |
| 2023-01-13 | 49.33 | $49.76 | 255200 |
| 2023-01-12 | 49.42 | $49.81 | 334400 |
| 2023-01-11 | 49.58 | $48.61 | 402900 |
| 2023-01-10 | 49.85 | $48.58 | 262600 |
| 2023-01-09 | 50.13 | $48.29 | 315900 |
| 2023-01-06 | 50.46 | $49.43 | 274100 |
| 2023-01-05 | 50.72 | $47.68 | 345500 |
| 2023-01-04 | 51.08 | $48.79 | 249600 |
| 2023-01-03 | 51.43 | $49.10 | 272600 |
| 2022-12-30 | 51.90 | $49.42 | 310400 |
| 2022-12-29 | 52.33 | $50.03 | 295900 |
| 2022-12-28 | 52.72 | $48.95 | 247000 |
| 2022-12-27 | 53.10 | $49.29 | 235900 |
| 2022-12-23 | 53.48 | $49.33 | 314900 |
| 2022-12-22 | 53.93 | $49.79 | 453300 |
| 2022-12-21 | 54.31 | $50.81 | 469000 |
| 2022-12-20 | 54.66 | $50.24 | 300000 |
| 2022-12-19 | 55.01 | $49.43 | 325700 |
| 2022-12-16 | 55.41 | $49.27 | 1.5M |
| 2022-12-15 | 55.75 | $50.06 | 394600 |
| 2022-12-14 | 56.08 | $51.41 | 393000 |
| 2022-12-13 | 56.38 | $53.06 | 429900 |
| 2022-12-12 | 56.60 | $54.09 | 324400 |
| 2022-12-09 | 56.77 | $54.05 | 316400 |
| 2022-12-08 | 57.04 | $54.96 | 225400 |
| 2022-12-07 | 57.14 | $54.66 | 202600 |
| 2022-12-06 | 57.28 | $54.83 | 318300 |
| 2022-12-05 | 57.45 | $55.72 | 335700 |
| 2022-12-02 | 57.55 | $58.62 | 231100 |
| 2022-12-01 | 57.41 | $57.97 | 265500 |
| 2022-11-30 | 57.30 | $57.90 | 629800 |
| 2022-11-29 | 57.25 | $56.58 | 187500 |
| 2022-11-28 | 57.29 | $56.72 | 246100 |
| 2022-11-25 | 57.28 | $58.34 | 90300 |
| 2022-11-23 | 57.09 | $57.44 | 200300 |
| 2022-11-22 | 56.89 | $57.77 | 193100 |
| 2022-11-21 | 56.62 | $57.35 | 202200 |
| 2022-11-18 | 56.33 | $57.30 | 455100 |
| 2022-11-17 | 56.10 | $56.20 | 282400 |
| 2022-11-16 | 55.84 | $56.67 | 281700 |
| 2022-11-15 | 55.64 | $57.43 | 409800 |
| 2022-11-14 | 55.45 | $57.35 | 279900 |
| 2022-11-11 | 55.25 | $57.58 | 335400 |
| 2022-11-10 | 54.96 | $59.49 | 479500 |
| 2022-11-09 | 54.62 | $56.80 | 253100 |
| 2022-11-08 | 54.29 | $57.62 | 276900 |
| 2022-11-07 | 53.92 | $58.05 | 243500 |
| 2022-11-04 | 53.51 | $57.73 | 293400 |
| 2022-11-03 | 53.11 | $55.84 | 244000 |
| 2022-11-02 | 52.91 | $55.81 | 326400 |
| 2022-11-01 | 52.70 | $57.00 | 282200 |
| 2022-10-31 | 52.44 | $57.28 | 386600 |
| 2022-10-28 | 52.08 | $56.55 | 378200 |
| 2022-10-27 | 51.71 | $54.63 | 333500 |
| 2022-10-26 | 51.45 | $53.34 | 351300 |
| 2022-10-25 | 51.32 | $52.35 | 339200 |
| 2022-10-24 | 51.20 | $51.66 | 357200 |
| 2022-10-21 | 51.15 | $52.55 | 522200 |
| 2022-10-20 | 51.04 | $51.09 | 354600 |
| 2022-10-19 | 51.03 | $52.71 | 410500 |
| 2022-10-18 | 50.97 | $53.62 | 365500 |
| 2022-10-17 | 50.91 | $53.39 | 360400 |
| 2022-10-14 | 50.84 | $51.74 | 276300 |
| 2022-10-13 | 50.81 | $52.59 | 341800 |
| 2022-10-12 | 50.74 | $50.28 | 304900 |
| 2022-10-11 | 50.77 | $50.10 | 451500 |
| 2022-10-10 | 50.78 | $49.98 | 284100 |
| 2022-10-07 | 50.85 | $49.77 | 294900 |
| 2022-10-06 | 50.94 | $51.82 | 242000 |
| 2022-10-05 | 50.89 | $51.60 | 236300 |
| 2022-10-04 | 50.80 | $51.71 | 296300 |
| 2022-10-03 | 50.64 | $50.06 | 307500 |
| 2022-09-30 | 50.60 | $49.13 | 414000 |
| 2022-09-29 | 50.65 | $49.45 | 359200 |
| 2022-09-28 | 50.71 | $50.79 | 359500 |
| 2022-09-27 | 50.70 | $49.91 | 357600 |
| 2022-09-26 | 50.73 | $50.64 | 373000 |
| 2022-09-23 | 50.77 | $50.43 | 387100 |
| 2022-09-22 | 50.86 | $50.93 | 333100 |
| 2022-09-21 | 50.88 | $51.54 | 480900 |
| 2022-09-20 | 50.88 | $52.35 | 504400 |
| 2022-09-19 | 50.88 | $51.99 | 355700 |
| 2022-09-16 | 50.97 | $51.04 | 1.2M |
| 2022-09-15 | 51.15 | $51.21 | 301600 |
| 2022-09-14 | 51.35 | $51.02 | 378100 |
| 2022-09-13 | 51.60 | $50.20 | 297400 |
| 2022-09-12 | 51.84 | $51.49 | 232200 |
| 2022-09-09 | 51.98 | $51.49 | 250700 |
| 2022-09-08 | 52.07 | $50.82 | 370400 |
| 2022-09-07 | 52.14 | $49.70 | 301600 |
| 2022-09-06 | 52.24 | $48.53 | 300900 |
| 2022-09-02 | 52.38 | $49.41 | 325700 |
| 2022-09-01 | 52.46 | $49.99 | 360900 |
| 2022-08-31 | 52.49 | $50.68 | 325100 |
| 2022-08-30 | 52.49 | $50.69 | 258700 |
| 2022-08-29 | 52.47 | $50.48 | 260700 |
| 2022-08-26 | 52.47 | $51.43 | 315100 |
| 2022-08-25 | 52.40 | $52.23 | 264600 |
| 2022-08-24 | 52.28 | $51.38 | 292600 |
| 2022-08-23 | 52.18 | $51.52 | 408500 |
| 2022-08-22 | 52.04 | $52.31 | 404900 |
| 2022-08-19 | 51.84 | $53.71 | 400800 |
| 2022-08-18 | 51.56 | $54.77 | 328500 |
| 2022-08-17 | 51.31 | $55.18 | 248900 |
| 2022-08-16 | 51.03 | $55.99 | 259300 |
| 2022-08-15 | 50.69 | $55.08 | 320900 |
| 2022-08-12 | 50.34 | $54.11 | 284000 |
| 2022-08-11 | 50.04 | $53.29 | 311900 |
| 2022-08-10 | 49.72 | $52.41 | 314200 |
| 2022-08-09 | 49.47 | $51.70 | 235800 |
| 2022-08-08 | 49.31 | $51.15 | 233200 |
| 2022-08-05 | 49.16 | $51.15 | 179300 |
| 2022-08-04 | 49.02 | $50.57 | 201300 |
| 2022-08-03 | 48.92 | $50.72 | 198700 |
| 2022-08-02 | 48.80 | $50.15 | 228800 |
| 2022-08-01 | 48.72 | $50.53 | 248400 |
| 2022-07-29 | 48.61 | $50.09 | 306600 |
| 2022-07-28 | 48.47 | $49.72 | 175200 |
| 2022-07-27 | 48.36 | $49.39 | 290400 |
| 2022-07-26 | 48.29 | $48.73 | 275300 |
| 2022-07-25 | 48.26 | $48.45 | 284900 |
| 2022-07-22 | 48.26 | $48.04 | 345800 |
| 2022-07-21 | 48.21 | $49.72 | 302900 |
| 2022-07-20 | 48.09 | $49.59 | 281600 |
| 2022-07-19 | 47.96 | $49.24 | 316800 |
| 2022-07-18 | 47.80 | $48.00 | 257100 |
| 2022-07-15 | 47.66 | $48.07 | 421000 |
| 2022-07-14 | 47.56 | $47.06 | 249100 |
| 2022-07-13 | 47.49 | $47.42 | 274700 |
| 2022-07-12 | 47.39 | $48.50 | 317500 |
| 2022-07-11 | 47.29 | $47.97 | 242400 |
| 2022-07-08 | 47.25 | $48.41 | 239000 |
| 2022-07-07 | 47.24 | $48.64 | 214700 |
| 2022-07-06 | 47.26 | $48.29 | 453200 |
| 2022-07-05 | 47.28 | $48.57 | 312900 |
| 2022-07-01 | 47.29 | $48.22 | 361700 |
| 2022-06-30 | 47.33 | $47.42 | 382700 |
| 2022-06-29 | 47.35 | $47.53 | 318200 |
| 2022-06-28 | 47.40 | $47.83 | 275100 |
| 2022-06-27 | 47.44 | $48.31 | 328800 |
| 2022-06-24 | 47.40 | $48.39 | 1.1M |
| 2022-06-23 | 47.32 | $47.02 | 414700 |
| 2022-06-22 | 47.29 | $47.24 | 394700 |
| 2022-06-21 | 47.25 | $47.12 | 433100 |
| 2022-06-17 | 47.18 | $46.01 | 810300 |
| 2022-06-16 | 47.15 | $45.08 | 443100 |
| 2022-06-15 | 47.20 | $46.17 | 465600 |
| 2022-06-14 | 47.21 | $45.75 | 337800 |
| 2022-06-13 | 47.19 | $45.23 | 332500 |
| 2022-06-10 | 47.25 | $46.60 | 435900 |
| 2022-06-09 | 47.21 | $47.14 | 381100 |
| 2022-06-08 | 47.10 | $48.19 | 186800 |
| 2022-06-07 | 46.97 | $49.15 | 189100 |
| 2022-06-06 | 46.79 | $48.71 | 210000 |
| 2022-06-03 | 46.67 | $48.60 | 312300 |
| 2022-06-02 | 46.57 | $49.08 | 359300 |
| 2022-06-01 | 46.52 | $47.88 | 350400 |
| 2022-05-31 | 46.46 | $48.41 | 693700 |
| 2022-05-27 | 46.36 | $48.76 | 281100 |
| 2022-05-26 | 46.21 | $47.56 | 245200 |
| 2022-05-25 | 46.21 | $46.74 | 311500 |
| 2022-05-24 | 46.22 | $46.41 | 266200 |
| 2022-05-23 | 46.25 | $46.50 | 276200 |
| 2022-05-20 | 46.33 | $45.71 | 374300 |
| 2022-05-19 | 46.44 | $45.41 | 431200 |
| 2022-05-18 | 46.55 | $45.92 | 329200 |
| 2022-05-17 | 46.67 | $46.44 | 294000 |
| 2022-05-16 | 46.75 | $45.36 | 250900 |
| 2022-05-13 | 46.77 | $46.35 | 395500 |
| 2022-05-12 | 46.74 | $45.95 | 408500 |
| 2022-05-11 | 46.80 | $44.84 | 337100 |
| 2022-05-10 | 46.91 | $45.52 | 384400 |
| 2022-05-09 | 47.01 | $45.73 | 496000 |
| 2022-05-06 | 47.09 | $46.14 | 325500 |
| 2022-05-05 | 47.14 | $46.59 | 271100 |
| 2022-05-04 | 47.20 | $48.08 | 268200 |
| 2022-05-03 | 47.23 | $46.71 | 246200 |
| 2022-05-02 | 47.35 | $46.55 | 297600 |
| 2022-04-29 | 47.53 | $45.76 | 442300 |
| 2022-04-28 | 47.76 | $47.46 | 348700 |
| 2022-04-27 | 47.93 | $47.04 | 495200 |
| 2022-04-26 | 48.27 | $46.87 | 475600 |
| 2022-04-25 | 48.53 | $48.14 | 509100 |
| 2022-04-22 | 48.73 | $47.89 | 533700 |
| 2022-04-21 | 48.90 | $47.74 | 477100 |
| 2022-04-20 | 49.04 | $48.32 | 436000 |
| 2022-04-19 | 49.29 | $47.88 | 410100 |
| 2022-04-18 | 49.52 | $45.89 | 431900 |
| 2022-04-14 | 49.88 | $45.70 | 420100 |
| 2022-04-13 | 50.25 | $47.15 | 378700 |
| 2022-04-12 | 50.60 | $47.13 | 373100 |
| 2022-04-11 | 50.86 | $47.33 | 387300 |
| 2022-04-08 | 51.12 | $47.36 | 524700 |
| 2022-04-07 | 51.43 | $47.18 | 419800 |
| 2022-04-06 | 51.72 | $47.90 | 411000 |
| 2022-04-05 | 51.94 | $48.55 | 366300 |
| 2022-04-04 | 52.07 | $49.14 | 409100 |
| 2022-04-01 | 52.17 | $50.20 | 593700 |
| 2022-03-31 | 52.34 | $50.28 | 388700 |
| 2022-03-30 | 52.61 | $50.98 | 495100 |
| 2022-03-29 | 52.84 | $53.74 | 373900 |
| 2022-03-28 | 52.80 | $52.01 | 237700 |
| 2022-03-25 | 52.97 | $52.32 | 289800 |
| 2022-03-24 | 53.10 | $51.23 | 304900 |
| 2022-03-23 | 53.15 | $50.58 | 302900 |
| 2022-03-22 | 53.29 | $53.33 | 409300 |
| 2022-03-21 | 53.32 | $52.44 | 319600 |
| 2022-03-18 | 53.40 | $53.07 | 850300 |
| 2022-03-17 | 53.41 | $53.04 | 217600 |
| 2022-03-16 | 53.46 | $54.14 | 428700 |
| 2022-03-15 | 53.46 | $52.39 | 321200 |
| 2022-03-14 | 53.46 | $52.48 | 412800 |
| 2022-03-11 | 53.45 | $53.53 | 334500 |
| 2022-03-10 | 53.39 | $52.95 | 391800 |
| 2022-03-09 | 53.38 | $52.42 | 315300 |
| 2022-03-08 | 53.43 | $51.19 | 505600 |
| 2022-03-07 | 53.45 | $51.15 | 497900 |
| 2022-03-04 | 53.45 | $53.44 | 444600 |
| 2022-03-03 | 53.32 | $55.67 | 262100 |
| 2022-03-02 | 53.10 | $55.74 | 388400 |
| 2022-03-01 | 52.91 | $52.88 | 602300 |
| 2022-02-28 | 52.86 | $55.40 | 536200 |
| 2022-02-25 | 52.65 | $54.96 | 297200 |
| 2022-02-24 | 52.54 | $52.26 | 488100 |
| 2022-02-23 | 52.62 | $53.28 | 361900 |
| 2022-02-22 | 52.71 | $54.02 | 349400 |
| 2022-02-18 | 52.80 | $53.90 | 320000 |
| 2022-02-17 | 52.82 | $53.29 | 345500 |
| 2022-02-16 | 52.87 | $54.18 | 286700 |
| 2022-02-15 | 52.96 | $54.12 | 290600 |
| 2022-02-14 | 53.17 | $52.33 | 290200 |
| 2022-02-11 | 53.54 | $52.29 | 263600 |
| 2022-02-10 | 53.92 | $52.40 | 349800 |
| 2022-02-09 | 54.27 | $52.73 | 344900 |
| 2022-02-08 | 54.64 | $53.27 | 397000 |
| 2022-02-07 | 54.99 | $51.66 | 383100 |
| 2022-02-04 | 55.38 | $51.08 | 269200 |
| 2022-02-03 | 55.77 | $50.98 | 300500 |
| 2022-02-02 | 56.04 | $51.13 | 426500 |
| 2022-02-01 | 56.37 | $51.94 | 365700 |
| 2022-01-31 | 56.64 | $51.93 | 616500 |
| 2022-01-28 | 56.88 | $51.32 | 553500 |
| 2022-01-27 | 57.14 | $52.67 | 278600 |
| 2022-01-26 | 57.36 | $53.85 | 316300 |
| 2022-01-25 | 57.51 | $55.10 | 393400 |
| 2022-01-24 | 57.60 | $55.91 | 451100 |
| 2022-01-21 | 57.61 | $54.16 | 421400 |
| 2022-01-20 | 57.69 | $54.40 | 330700 |
| 2022-01-19 | 57.76 | $55.86 | 256300 |
| 2022-01-18 | 57.67 | $58.37 | 310100 |
| 2022-01-14 | 57.52 | $59.72 | 273200 |
| 2022-01-13 | 57.38 | $59.86 | 195000 |
| 2022-01-12 | 57.26 | $59.40 | 399300 |
| 2022-01-11 | 57.16 | $60.15 | 292000 |
| 2022-01-10 | 56.98 | $60.38 | 505800 |
| 2022-01-07 | 56.85 | $59.45 | 418700 |
| 2022-01-06 | 56.73 | $58.87 | 346500 |
| 2022-01-05 | 56.69 | $56.40 | 405000 |
| 2022-01-04 | 56.76 | $57.69 | 485100 |
| 2022-01-03 | 56.76 | $57.32 | 309900 |
| 2021-12-31 | 56.68 | $56.70 | 178300 |
| 2021-12-30 | 56.65 | $56.54 | 198900 |
| 2021-12-29 | 56.52 | $57.06 | 136800 |
| 2021-12-28 | 56.38 | $56.88 | 189000 |
| 2021-12-27 | 56.31 | $56.88 | 172400 |
| 2021-12-23 | 56.25 | $56.03 | 153700 |
| 2021-12-22 | 56.40 | $55.90 | 216000 |
| 2021-12-21 | 56.59 | $55.64 | 358400 |
| 2021-12-20 | 56.76 | $54.16 | 535200 |
| 2021-12-17 | 56.98 | $55.42 | 1.4M |
| 2021-12-16 | 57.18 | $56.96 | 439200 |
| 2021-12-15 | 57.31 | $57.37 | 452600 |
| 2021-12-14 | 57.43 | $57.36 | 367300 |
| 2021-12-13 | 57.55 | $56.60 | 301700 |
| 2021-12-10 | 57.69 | $57.83 | 292600 |
| 2021-12-09 | 57.78 | $56.96 | 356400 |
| 2021-12-08 | 57.89 | $58.15 | 378300 |
| 2021-12-07 | 57.91 | $57.81 | 455700 |
| 2021-12-06 | 57.98 | $57.71 | 455100 |
| 2021-12-03 | 58.07 | $55.58 | 309700 |
| 2021-12-02 | 58.17 | $56.20 | 281000 |
| 2021-12-01 | 58.25 | $53.91 | 329900 |
| 2021-11-30 | 58.38 | $54.30 | 321400 |
| 2021-11-29 | 58.51 | $55.49 | 318900 |
| 2021-11-26 | 58.50 | $55.62 | 320800 |
| 2021-11-24 | 58.47 | $59.05 | 132100 |
| 2021-11-23 | 58.19 | $59.69 | 173200 |
| 2021-11-22 | 57.98 | $58.98 | 298300 |
| 2021-11-19 | 57.82 | $58.66 | 265600 |
| 2021-11-18 | 57.74 | $59.42 | 311400 |
| 2021-11-17 | 57.57 | $59.43 | 293600 |
| 2021-11-16 | 57.39 | $59.84 | 319000 |
| 2021-11-15 | 57.09 | $59.85 | 302000 |
| 2021-11-12 | 56.81 | $59.31 | 199000 |
| 2021-11-11 | 56.54 | $59.56 | 177400 |
| 2021-11-10 | 56.27 | $59.16 | 231300 |
| 2021-11-09 | 55.96 | $58.67 | 229500 |
| 2021-11-08 | 55.73 | $59.23 | 390500 |
| 2021-11-05 | 55.48 | $59.47 | 382900 |
| 2021-11-04 | 55.26 | $57.51 | 256400 |
| 2021-11-03 | 55.18 | $57.87 | 457600 |
| 2021-11-02 | 55.03 | $56.46 | 274400 |
| 2021-11-01 | 54.98 | $56.95 | 322600 |
| 2021-10-29 | 54.95 | $55.29 | 273500 |
| 2021-10-28 | 54.99 | $54.91 | 226400 |
| 2021-10-27 | 55.01 | $53.52 | 257600 |
| 2021-10-26 | 55.14 | $55.52 | 225700 |
| 2021-10-25 | 55.13 | $55.81 | 343500 |
| 2021-10-22 | 55.13 | $57.07 | 269300 |
| 2021-10-21 | 54.90 | $56.05 | 316100 |
| 2021-10-20 | 54.67 | $55.67 | 280600 |
| 2021-10-19 | 54.41 | $53.90 | 252600 |
| 2021-10-18 | 54.22 | $54.27 | 279600 |
| 2021-10-15 | 53.99 | $53.93 | 358500 |
| 2021-10-14 | 53.82 | $54.15 | 250900 |
| 2021-10-13 | 53.63 | $53.04 | 267400 |
| 2021-10-12 | 53.52 | $53.95 | 220300 |
| 2021-10-11 | 53.32 | $54.20 | 208900 |
| 2021-10-08 | 53.15 | $55.19 | 247800 |
| 2021-10-07 | 52.92 | $55.77 | 327000 |
| 2021-10-06 | 52.69 | $54.98 | 279500 |
| 2021-10-05 | 52.51 | $55.41 | 465200 |
| 2021-10-04 | 52.35 | $56.40 | 793300 |
| 2021-10-01 | 52.15 | $55.99 | 719700 |
| 2021-09-30 | 51.99 | $55.35 | 2.8M |
| 2021-09-29 | 51.88 | $56.15 | 482900 |
| 2021-09-28 | 51.74 | $55.37 | 527100 |
| 2021-09-27 | 51.62 | $55.70 | 646500 |
| 2021-09-24 | 51.55 | $52.45 | 323800 |
| 2021-09-23 | 51.58 | $51.58 | 509200 |
| 2021-09-22 | 51.68 | $50.32 | 405100 |
| 2021-09-21 | 51.85 | $50.19 | 293200 |
| 2021-09-20 | 52.04 | $49.69 | 582800 |
| 2021-09-17 | 52.23 | $50.52 | 1.5M |
| 2021-09-16 | 52.32 | $50.27 | 286400 |
| 2021-09-15 | 52.43 | $50.95 | 362900 |
| 2021-09-14 | 52.54 | $49.93 | 445400 |
| 2021-09-13 | 52.72 | $50.83 | 332000 |
| 2021-09-10 | 52.85 | $50.54 | 326800 |
| 2021-09-09 | 53.01 | $51.25 | 371600 |
| 2021-09-08 | 53.18 | $51.37 | 283200 |
| 2021-09-07 | 53.31 | $52.13 | 264300 |
| 2021-09-03 | 53.37 | $52.48 | 209000 |
| 2021-09-02 | 53.45 | $52.74 | 236900 |
| 2021-09-01 | 53.43 | $53.18 | 268400 |
| 2021-08-31 | 53.36 | $53.26 | 196000 |
| 2021-08-30 | 53.30 | $52.97 | 269800 |
| 2021-08-27 | 53.21 | $54.27 | 496600 |
| 2021-08-26 | 53.08 | $53.14 | 245800 |
| 2021-08-25 | 53.02 | $53.61 | 223500 |
| 2021-08-24 | 52.92 | $53.65 | 220300 |
| 2021-08-23 | 52.78 | $54.05 | 336000 |
| 2021-08-20 | 52.65 | $53.50 | 288400 |
| 2021-08-19 | 52.54 | $52.29 | 344800 |
| 2021-08-18 | 52.47 | $52.37 | 291800 |
| 2021-08-17 | 52.48 | $53.16 | 326400 |
| 2021-08-16 | 52.40 | $53.64 | 331800 |
| 2021-08-13 | 52.24 | $53.31 | 148200 |
| 2021-08-12 | 52.19 | $53.81 | 204400 |
| 2021-08-11 | 52.18 | $54.60 | 316300 |
| 2021-08-10 | 52.11 | $54.00 | 264500 |
| 2021-08-09 | 52.05 | $53.28 | 251300 |
| 2021-08-06 | 52.09 | $54.22 | 415900 |
| 2021-08-05 | 52.08 | $52.36 | 250300 |
| 2021-08-04 | 52.08 | $51.62 | 284800 |
| 2021-08-03 | 52.15 | $52.18 | 335900 |
| 2021-08-02 | 52.22 | $51.18 | 336000 |
| 2021-07-30 | 52.43 | $51.56 | 307700 |
| 2021-07-29 | 52.65 | $52.08 | 265900 |
| 2021-07-28 | 52.80 | $51.54 | 250300 |
| 2021-07-27 | 52.97 | $50.93 | 243600 |
| 2021-07-26 | 53.19 | $51.45 | 225800 |
| 2021-07-23 | 53.45 | $51.28 | 223800 |
| 2021-07-22 | 53.72 | $50.81 | 281100 |
| 2021-07-21 | 53.96 | $52.52 | 373700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
51.54
2026-07-17
Close Price
$53.57
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.79
Average
45.32
Maximum
58.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.54 | $53.57 | 1.4M |
| 2026-07-16 | 51.32 | $54.51 | 1.2M |
| 2026-07-15 | 50.99 | $52.71 | 1.1M |
| 2026-07-14 | 50.80 | $51.79 | 1.2M |
| 2026-07-13 | 50.70 | $51.76 | 838116 |
| 2026-07-10 | 50.59 | $51.49 | 909228 |
| 2026-07-09 | 50.49 | $51.33 | 905706 |
| 2026-07-08 | 50.41 | $50.26 | 1.0M |
| 2026-07-07 | 50.42 | $51.97 | 954132 |
| 2026-07-06 | 50.26 | $52.54 | 1.3M |
| 2026-07-02 | 50.02 | $51.78 | 790300 |
| 2026-07-01 | 49.83 | $52.75 | 1.6M |
| 2026-06-30 | 49.53 | $51.58 | 1.4M |
| 2026-06-29 | 49.31 | $51.92 | 1.8M |
| 2026-06-26 | 49.04 | $52.04 | 5.2M |
| 2026-06-25 | 48.72 | $50.80 | 1.4M |
| 2026-06-24 | 48.50 | $50.33 | 1.2M |
| 2026-06-23 | 48.31 | $49.64 | 775424 |
| 2026-06-22 | 48.17 | $48.93 | 955300 |
| 2026-06-18 | 48.09 | $48.43 | 1.7M |
| 2026-06-17 | 48.05 | $48.15 | 1.5M |
| 2026-06-16 | 48.04 | $49.39 | 752329 |
| 2026-06-15 | 47.90 | $49.33 | 1.1M |
| 2026-06-12 | 47.75 | $49.95 | 1.2M |
| 2026-06-11 | 47.51 | $48.81 | 1.3M |
| 2026-06-10 | 47.38 | $47.89 | 866700 |
| 2026-06-09 | 47.32 | $47.79 | 980902 |
| 2026-06-08 | 47.28 | $47.12 | 1.1M |
| 2026-06-05 | 47.29 | $47.15 | 903435 |
| 2026-06-04 | 47.31 | $47.18 | 1.1M |
| 2026-06-03 | 47.32 | $46.01 | 1.2M |
| 2026-06-02 | 47.46 | $46.64 | 830470 |
| 2026-06-01 | 47.54 | $46.35 | 702600 |
| 2026-05-29 | 47.67 | $47.55 | 798949 |
| 2026-05-28 | 47.68 | $47.75 | 687581 |
| 2026-05-27 | 47.68 | $47.94 | 519037 |
| 2026-05-26 | 47.65 | $48.61 | 596502 |
| 2026-05-22 | 47.55 | $47.66 | 1.1M |
| 2026-05-21 | 47.53 | $47.80 | 554400 |
| 2026-05-20 | 47.51 | $47.92 | 731335 |
| 2026-05-19 | 47.46 | $46.80 | 536604 |
| 2026-05-18 | 47.53 | $46.79 | 752800 |
| 2026-05-15 | 47.61 | $45.56 | 724700 |
| 2026-05-14 | 47.83 | $46.46 | 567400 |
| 2026-05-13 | 47.97 | $46.12 | 900400 |
| 2026-05-12 | 48.17 | $46.62 | 1.9M |
| 2026-05-11 | 48.33 | $47.23 | 870626 |
| 2026-05-08 | 48.44 | $48.79 | 750738 |
| 2026-05-07 | 48.41 | $48.79 | 786900 |
| 2026-05-06 | 48.37 | $49.75 | 995822 |
| 2026-05-05 | 48.22 | $48.67 | 931600 |
| 2026-05-04 | 48.18 | $48.17 | 737320 |
| 2026-05-01 | 48.18 | $49.08 | 768200 |
| 2026-04-30 | 48.08 | $49.05 | 1.0M |
| 2026-04-29 | 47.98 | $48.14 | 1.1M |
| 2026-04-28 | 47.96 | $49.45 | 749700 |
| 2026-04-27 | 47.81 | $49.40 | 989800 |
| 2026-04-24 | 47.64 | $48.72 | 1.2M |
| 2026-04-23 | 47.52 | $49.37 | 975500 |
| 2026-04-22 | 47.33 | $48.86 | 913800 |
| 2026-04-21 | 47.17 | $49.05 | 732600 |
| 2026-04-20 | 46.97 | $49.42 | 730200 |
| 2026-04-17 | 46.71 | $48.94 | 866300 |
| 2026-04-16 | 46.48 | $47.52 | 634700 |
| 2026-04-15 | 46.37 | $47.75 | 760400 |
| 2026-04-14 | 46.22 | $47.87 | 1.0M |
| 2026-04-13 | 46.05 | $48.65 | 1.2M |
| 2026-04-10 | 45.78 | $48.13 | 723600 |
| 2026-04-09 | 45.53 | $48.21 | 1.0M |
| 2026-04-08 | 45.25 | $47.36 | 1.3M |
| 2026-04-07 | 45.02 | $46.14 | 703400 |
| 2026-04-06 | 44.91 | $46.36 | 642500 |
| 2026-04-02 | 44.75 | $45.50 | 1.0M |
| 2026-04-01 | 44.67 | $45.05 | 725800 |
| 2026-03-31 | 44.63 | $44.67 | 899900 |
| 2026-03-30 | 44.63 | $43.75 | 672700 |
| 2026-03-27 | 44.72 | $43.47 | 712100 |
| 2026-03-26 | 44.85 | $44.45 | 541000 |
| 2026-03-25 | 44.90 | $44.63 | 612900 |
| 2026-03-24 | 44.92 | $44.67 | 864100 |
| 2026-03-23 | 44.95 | $44.31 | 919800 |
| 2026-03-20 | 45.02 | $43.34 | 1.5M |
| 2026-03-19 | 45.20 | $42.91 | 930000 |
| 2026-03-18 | 45.44 | $42.80 | 999400 |
| 2026-03-17 | 45.71 | $43.55 | 636500 |
| 2026-03-16 | 45.94 | $43.37 | 637300 |
| 2026-03-13 | 46.21 | $43.48 | 808700 |
| 2026-03-12 | 46.50 | $44.04 | 1.2M |
| 2026-03-11 | 46.76 | $44.87 | 1.3M |
| 2026-03-10 | 46.96 | $44.71 | 1.7M |
| 2026-03-09 | 47.19 | $44.14 | 2.0M |
| 2026-03-06 | 47.52 | $43.56 | 1.0M |
| 2026-03-05 | 47.93 | $44.33 | 984500 |
| 2026-03-04 | 48.31 | $45.22 | 960100 |
| 2026-03-03 | 48.64 | $45.14 | 1.0M |
| 2026-03-02 | 49.00 | $45.88 | 2.1M |
| 2026-02-27 | 49.33 | $45.49 | 1.7M |
| 2026-02-26 | 49.74 | $48.94 | 709600 |
| 2026-02-25 | 49.82 | $48.50 | 522100 |
| 2026-02-24 | 49.96 | $47.80 | 857300 |
| 2026-02-23 | 50.19 | $47.70 | 940900 |
| 2026-02-20 | 50.45 | $50.50 | 1.1M |
| 2026-02-19 | 50.44 | $49.88 | 890100 |
| 2026-02-18 | 50.50 | $50.29 | 1.0M |
| 2026-02-17 | 50.53 | $50.85 | 1.0M |
| 2026-02-13 | 50.49 | $51.29 | 592200 |
| 2026-02-12 | 50.41 | $51.07 | 856100 |
| 2026-02-11 | 50.34 | $51.70 | 946000 |
| 2026-02-10 | 50.19 | $51.83 | 1.0M |
| 2026-02-09 | 50.02 | $53.21 | 781000 |
| 2026-02-06 | 49.69 | $53.19 | 1.4M |
| 2026-02-05 | 49.32 | $52.15 | 1.8M |
| 2026-02-04 | 49.02 | $53.19 | 1.3M |
| 2026-02-03 | 48.58 | $52.04 | 1.3M |
| 2026-02-02 | 48.22 | $50.71 | 2.3M |
| 2026-01-30 | 47.95 | $50.68 | 2.1M |
| 2026-01-29 | 47.67 | $49.93 | 1.2M |
| 2026-01-28 | 47.43 | $48.96 | 1.2M |
| 2026-01-27 | 47.27 | $48.75 | 818800 |
| 2026-01-26 | 47.11 | $48.52 | 1.0M |
| 2026-01-23 | 46.96 | $48.00 | 1.7M |
| 2026-01-22 | 46.86 | $49.87 | 1.4M |
| 2026-01-21 | 46.54 | $49.67 | 1.3M |
| 2026-01-20 | 46.21 | $46.93 | 629500 |
| 2026-01-16 | 46.13 | $47.86 | 793200 |
| 2026-01-15 | 45.95 | $48.39 | 1.2M |
| 2026-01-14 | 45.69 | $46.91 | 1.1M |
| 2026-01-13 | 45.57 | $45.99 | 693900 |
| 2026-01-12 | 45.52 | $46.60 | 901100 |
| 2026-01-09 | 45.41 | $47.19 | 1.2M |
| 2026-01-08 | 45.22 | $47.47 | 735800 |
| 2026-01-07 | 44.98 | $46.53 | 651000 |
| 2026-01-06 | 44.82 | $47.24 | 675200 |
| 2026-01-05 | 44.56 | $45.97 | 1.0M |
| 2026-01-02 | 44.42 | $44.64 | 523100 |
| 2025-12-31 | 44.39 | $44.05 | 600400 |
| 2025-12-30 | 44.43 | $44.44 | 467000 |
| 2025-12-29 | 44.43 | $44.91 | 654800 |
| 2025-12-26 | 44.38 | $45.52 | 472100 |
| 2025-12-24 | 44.26 | $45.79 | 247700 |
| 2025-12-23 | 44.09 | $45.64 | 703900 |
| 2025-12-22 | 43.93 | $45.86 | 1.0M |
| 2025-12-19 | 43.73 | $45.63 | 3.1M |
| 2025-12-18 | 43.53 | $45.27 | 1.1M |
| 2025-12-17 | 43.35 | $45.13 | 1.1M |
| 2025-12-16 | 43.16 | $44.34 | 869200 |
| 2025-12-15 | 43.03 | $44.48 | 885600 |
| 2025-12-12 | 42.88 | $43.99 | 732400 |
| 2025-12-11 | 42.77 | $44.36 | 673100 |
| 2025-12-10 | 42.60 | $44.18 | 1.2M |
| 2025-12-09 | 42.43 | $42.31 | 770600 |
| 2025-12-08 | 42.44 | $42.95 | 894400 |
| 2025-12-05 | 42.39 | $42.29 | 814100 |
| 2025-12-04 | 42.40 | $42.79 | 667100 |
| 2025-12-03 | 42.36 | $42.70 | 905500 |
| 2025-12-02 | 42.32 | $42.54 | 538200 |
| 2025-12-01 | 42.30 | $43.02 | 576800 |
| 2025-11-28 | 42.22 | $42.30 | 287600 |
| 2025-11-26 | 42.22 | $42.66 | 620800 |
| 2025-11-25 | 42.17 | $43.24 | 721900 |
| 2025-11-24 | 42.06 | $41.88 | 704800 |
| 2025-11-21 | 42.08 | $42.19 | 710900 |
| 2025-11-20 | 42.06 | $40.41 | 574100 |
| 2025-11-19 | 42.24 | $40.61 | 518100 |
| 2025-11-18 | 42.41 | $40.25 | 785800 |
| 2025-11-17 | 42.64 | $40.18 | 769400 |
| 2025-11-14 | 42.90 | $42.34 | 807400 |
| 2025-11-13 | 42.95 | $42.30 | 637100 |
| 2025-11-12 | 43.02 | $43.00 | 806600 |
| 2025-11-11 | 43.03 | $42.55 | 555300 |
| 2025-11-10 | 43.08 | $42.46 | 957900 |
| 2025-11-07 | 43.14 | $42.60 | 744500 |
| 2025-11-06 | 43.20 | $41.32 | 1.2M |
| 2025-11-05 | 43.40 | $41.92 | 1.3M |
| 2025-11-04 | 43.55 | $40.87 | 946500 |
| 2025-11-03 | 43.83 | $40.66 | 981000 |
| 2025-10-31 | 44.17 | $40.85 | 1.5M |
| 2025-10-30 | 44.52 | $40.71 | 909400 |
| 2025-10-29 | 44.92 | $40.67 | 1.4M |
| 2025-10-28 | 45.36 | $42.81 | 590400 |
| 2025-10-27 | 45.63 | $43.59 | 824000 |
| 2025-10-24 | 45.85 | $43.85 | 673500 |
| 2025-10-23 | 46.06 | $43.02 | 854900 |
| 2025-10-22 | 46.38 | $43.00 | 1.2M |
| 2025-10-21 | 46.73 | $43.25 | 1.1M |
| 2025-10-20 | 47.10 | $43.58 | 1.3M |
| 2025-10-17 | 47.47 | $43.94 | 2.5M |
| 2025-10-16 | 47.84 | $45.05 | 1.9M |
| 2025-10-15 | 48.14 | $48.02 | 996500 |
| 2025-10-14 | 48.15 | $49.06 | 852600 |
| 2025-10-13 | 48.05 | $47.38 | 754700 |
| 2025-10-10 | 48.12 | $46.20 | 890600 |
| 2025-10-09 | 48.33 | $47.56 | 543600 |
| 2025-10-08 | 48.41 | $48.00 | 785800 |
| 2025-10-07 | 48.45 | $47.41 | 938100 |
| 2025-10-06 | 48.56 | $48.47 | 1.2M |
| 2025-10-03 | 48.57 | $48.19 | 2.9M |
| 2025-10-02 | 48.61 | $47.33 | 1.6M |
| 2025-10-01 | 48.74 | $48.16 | 754100 |
| 2025-09-30 | 48.80 | $48.67 | 1.3M |
| 2025-09-29 | 48.82 | $49.20 | 759900 |
| 2025-09-26 | 48.78 | $49.91 | 1.2M |
| 2025-09-25 | 48.66 | $48.80 | 533200 |
| 2025-09-24 | 48.64 | $48.95 | 561900 |
| 2025-09-23 | 48.61 | $49.35 | 758500 |
| 2025-09-22 | 48.53 | $49.70 | 850400 |
| 2025-09-19 | 48.41 | $49.68 | 2.6M |
| 2025-09-18 | 48.28 | $50.13 | 743000 |
| 2025-09-17 | 48.08 | $48.21 | 749500 |
| 2025-09-16 | 48.07 | $47.63 | 513800 |
| 2025-09-15 | 48.11 | $48.14 | 483900 |
| 2025-09-12 | 48.11 | $48.92 | 437200 |
| 2025-09-11 | 48.02 | $48.94 | 471600 |
| 2025-09-10 | 47.93 | $48.55 | 499800 |
| 2025-09-09 | 47.86 | $48.51 | 407900 |
| 2025-09-08 | 47.79 | $49.56 | 448400 |
| 2025-09-05 | 47.61 | $49.60 | 690100 |
| 2025-09-04 | 47.40 | $49.74 | 474100 |
| 2025-09-03 | 47.15 | $48.80 | 573500 |
| 2025-09-02 | 46.98 | $48.74 | 497100 |
| 2025-08-29 | 46.79 | $49.15 | 1.0M |
| 2025-08-28 | 46.55 | $48.79 | 673000 |
| 2025-08-27 | 46.31 | $48.55 | 559300 |
| 2025-08-26 | 46.07 | $48.47 | 856600 |
| 2025-08-25 | 45.82 | $48.10 | 579200 |
| 2025-08-22 | 45.58 | $48.43 | 1.5M |
| 2025-08-21 | 45.28 | $45.47 | 769900 |
| 2025-08-20 | 45.26 | $45.97 | 822100 |
| 2025-08-19 | 45.19 | $46.30 | 918600 |
| 2025-08-18 | 45.07 | $46.44 | 1.0M |
| 2025-08-15 | 44.93 | $45.41 | 571400 |
| 2025-08-14 | 44.87 | $46.16 | 682700 |
| 2025-08-13 | 44.74 | $46.84 | 879200 |
| 2025-08-12 | 44.52 | $45.58 | 747300 |
| 2025-08-11 | 44.41 | $43.77 | 577800 |
| 2025-08-08 | 44.47 | $43.86 | 530300 |
| 2025-08-07 | 44.54 | $43.62 | 493000 |
| 2025-08-06 | 44.63 | $43.95 | 592100 |
| 2025-08-05 | 44.71 | $44.32 | 858700 |
| 2025-08-04 | 44.75 | $43.77 | 624800 |
| 2025-08-01 | 44.85 | $42.86 | 789400 |
| 2025-07-31 | 45.06 | $43.83 | 653800 |
| 2025-07-30 | 45.19 | $44.96 | 755800 |
| 2025-07-29 | 45.21 | $45.83 | 856300 |
| 2025-07-28 | 45.15 | $46.45 | 915800 |
| 2025-07-25 | 45.01 | $45.31 | 900800 |
| 2025-07-24 | 44.98 | $44.56 | 737800 |
| 2025-07-23 | 45.02 | $45.88 | 650200 |
| 2025-07-22 | 44.93 | $45.68 | 920500 |
| 2025-07-21 | 44.85 | $45.19 | 666000 |
| 2025-07-18 | 44.82 | $45.71 | 615200 |
| 2025-07-17 | 44.72 | $45.79 | 819600 |
| 2025-07-16 | 44.61 | $45.02 | 853000 |
| 2025-07-15 | 44.57 | $44.35 | 754400 |
| 2025-07-14 | 44.59 | $46.69 | 688800 |
| 2025-07-11 | 44.37 | $46.19 | 703400 |
| 2025-07-10 | 44.18 | $46.66 | 887800 |
| 2025-07-09 | 43.91 | $46.18 | 550400 |
| 2025-07-08 | 43.68 | $45.95 | 681700 |
| 2025-07-07 | 43.44 | $45.72 | 901600 |
| 2025-07-03 | 43.20 | $47.08 | 494100 |
| 2025-07-02 | 42.79 | $46.37 | 1.1M |
| 2025-07-01 | 42.41 | $45.44 | 1.2M |
| 2025-06-30 | 42.09 | $43.08 | 956600 |
| 2025-06-27 | 41.99 | $42.82 | 1.9M |
| 2025-06-26 | 41.90 | $43.63 | 1.1M |
| 2025-06-25 | 41.72 | $42.86 | 1.2M |
| 2025-06-24 | 41.60 | $42.15 | 529500 |
| 2025-06-23 | 41.54 | $41.58 | 543000 |
| 2025-06-20 | 41.53 | $40.45 | 1.7M |
| 2025-06-18 | 41.65 | $40.47 | 510100 |
| 2025-06-17 | 41.77 | $40.19 | 482100 |
| 2025-06-16 | 41.94 | $41.04 | 377700 |
| 2025-06-13 | 42.03 | $41.11 | 438000 |
| 2025-06-12 | 42.13 | $42.41 | 496600 |
| 2025-06-11 | 42.10 | $42.95 | 484400 |
| 2025-06-10 | 42.01 | $43.57 | 660400 |
| 2025-06-09 | 41.85 | $42.96 | 643700 |
| 2025-06-06 | 41.73 | $42.41 | 543200 |
| 2025-06-05 | 41.66 | $41.49 | 805800 |
| 2025-06-04 | 41.68 | $41.21 | 354400 |
| 2025-06-03 | 41.73 | $41.84 | 556300 |
| 2025-06-02 | 41.72 | $41.09 | 1.5M |
| 2025-05-30 | 41.78 | $41.47 | 558600 |
| 2025-05-29 | 41.82 | $41.76 | 680400 |
| 2025-05-28 | 41.82 | $41.14 | 509200 |
| 2025-05-27 | 41.89 | $41.75 | 547100 |
| 2025-05-23 | 41.91 | $40.67 | 356900 |
| 2025-05-22 | 42.04 | $41.15 | 802000 |
| 2025-05-21 | 42.13 | $40.85 | 660700 |
| 2025-05-20 | 42.27 | $42.44 | 1.1M |
| 2025-05-19 | 42.25 | $42.52 | 644400 |
| 2025-05-16 | 42.22 | $42.74 | 2.1M |
| 2025-05-15 | 42.17 | $43.47 | 409700 |
| 2025-05-14 | 42.03 | $43.38 | 443200 |
| 2025-05-13 | 41.89 | $44.03 | 370100 |
| 2025-05-12 | 41.66 | $44.16 | 636700 |
| 2025-05-09 | 41.40 | $42.14 | 343600 |
| 2025-05-08 | 41.32 | $42.33 | 497900 |
| 2025-05-07 | 41.21 | $41.15 | 485900 |
| 2025-05-06 | 41.22 | $41.10 | 333100 |
| 2025-05-05 | 41.23 | $41.69 | 505900 |
| 2025-05-02 | 41.19 | $41.91 | 915400 |
| 2025-05-01 | 41.11 | $41.06 | 446500 |
| 2025-04-30 | 41.11 | $40.76 | 664200 |
| 2025-04-29 | 41.15 | $41.36 | 518200 |
| 2025-04-28 | 41.13 | $40.91 | 513300 |
| 2025-04-25 | 41.15 | $40.81 | 962500 |
| 2025-04-24 | 41.19 | $42.62 | 765900 |
| 2025-04-23 | 41.04 | $41.82 | 630800 |
| 2025-04-22 | 40.96 | $40.58 | 585100 |
| 2025-04-21 | 41.00 | $39.29 | 419000 |
| 2025-04-17 | 41.18 | $39.59 | 554500 |
| 2025-04-16 | 41.34 | $39.30 | 469700 |
| 2025-04-15 | 41.56 | $39.27 | 438200 |
| 2025-04-14 | 41.80 | $38.58 | 526300 |
| 2025-04-11 | 42.14 | $38.17 | 570400 |
| 2025-04-10 | 42.55 | $38.55 | 857000 |
| 2025-04-09 | 42.98 | $41.55 | 1.1M |
| 2025-04-08 | 43.13 | $37.85 | 815100 |
| 2025-04-07 | 43.68 | $38.99 | 1.3M |
| 2025-04-04 | 44.18 | $38.56 | 1.8M |
| 2025-04-03 | 44.77 | $40.64 | 865200 |
| 2025-04-02 | 45.20 | $44.51 | 456100 |
| 2025-04-01 | 45.27 | $44.06 | 457400 |
| 2025-03-31 | 45.40 | $44.22 | 573800 |
| 2025-03-28 | 45.53 | $43.81 | 343100 |
| 2025-03-27 | 45.71 | $44.78 | 596000 |
| 2025-03-26 | 45.80 | $45.27 | 594400 |
| 2025-03-25 | 45.86 | $45.24 | 642600 |
| 2025-03-24 | 45.93 | $45.69 | 666100 |
| 2025-03-21 | 45.95 | $44.30 | 1.8M |
| 2025-03-20 | 46.12 | $44.51 | 594600 |
| 2025-03-19 | 46.29 | $45.33 | 498800 |
| 2025-03-18 | 46.40 | $44.96 | 425100 |
| 2025-03-17 | 46.55 | $44.94 | 500100 |
| 2025-03-14 | 46.72 | $44.95 | 676900 |
| 2025-03-13 | 46.90 | $44.04 | 824300 |
| 2025-03-12 | 47.20 | $44.23 | 1.1M |
| 2025-03-11 | 47.52 | $44.12 | 1.0M |
| 2025-03-10 | 47.87 | $45.51 | 1.0M |
| 2025-03-07 | 48.12 | $46.25 | 695200 |
| 2025-03-06 | 48.32 | $45.54 | 645900 |
| 2025-03-05 | 48.61 | $46.07 | 834900 |
| 2025-03-04 | 48.88 | $46.15 | 1.0M |
| 2025-03-03 | 49.17 | $48.05 | 611800 |
| 2025-02-28 | 49.28 | $48.84 | 891700 |
| 2025-02-27 | 49.33 | $48.52 | 863100 |
| 2025-02-26 | 49.42 | $48.21 | 894100 |
| 2025-02-25 | 49.54 | $47.86 | 648900 |
| 2025-02-24 | 49.72 | $47.34 | 446700 |
| 2025-02-21 | 49.97 | $47.51 | 661400 |
| 2025-02-20 | 50.23 | $49.28 | 471100 |
| 2025-02-19 | 50.33 | $50.08 | 453300 |
| 2025-02-18 | 50.36 | $50.42 | 472400 |
| 2025-02-14 | 50.35 | $49.83 | 358400 |
| 2025-02-13 | 50.40 | $50.45 | 620300 |
| 2025-02-12 | 50.40 | $50.16 | 638600 |
| 2025-02-11 | 50.42 | $51.19 | 613100 |
| 2025-02-10 | 50.34 | $50.32 | 618300 |
| 2025-02-07 | 50.35 | $50.75 | 1.0M |
| 2025-02-06 | 50.30 | $50.72 | 456500 |
| 2025-02-05 | 50.26 | $50.54 | 439400 |
| 2025-02-04 | 50.23 | $49.76 | 516700 |
| 2025-02-03 | 50.28 | $48.62 | 557400 |
| 2025-01-31 | 50.46 | $49.67 | 614000 |
| 2025-01-30 | 50.54 | $49.65 | 483500 |
| 2025-01-29 | 50.63 | $48.89 | 543800 |
| 2025-01-28 | 50.81 | $49.88 | 486600 |
| 2025-01-27 | 50.91 | $50.16 | 759100 |
| 2025-01-24 | 50.99 | $50.60 | 980400 |
| 2025-01-23 | 51.03 | $51.35 | 810600 |
| 2025-01-22 | 51.00 | $51.63 | 776500 |
| 2025-01-21 | 50.93 | $52.23 | 527300 |
| 2025-01-17 | 50.80 | $51.19 | 545600 |
| 2025-01-16 | 50.76 | $50.21 | 541800 |
| 2025-01-15 | 50.81 | $50.95 | 538700 |
| 2025-01-14 | 50.80 | $50.76 | 1.1M |
| 2025-01-13 | 50.80 | $48.15 | 718900 |
| 2025-01-10 | 51.08 | $47.70 | 551200 |
| 2025-01-08 | 51.44 | $49.15 | 523500 |
| 2025-01-07 | 51.68 | $49.54 | 698500 |
| 2025-01-06 | 51.91 | $50.39 | 526500 |
| 2025-01-03 | 52.06 | $50.35 | 396600 |
| 2025-01-02 | 52.25 | $49.66 | 385500 |
| 2024-12-31 | 52.52 | $50.22 | 360800 |
| 2024-12-30 | 52.76 | $50.12 | 302600 |
| 2024-12-27 | 53.04 | $50.29 | 343000 |
| 2024-12-26 | 53.33 | $51.13 | 364400 |
| 2024-12-24 | 53.56 | $50.94 | 280200 |
| 2024-12-23 | 53.83 | $50.54 | 502300 |
| 2024-12-20 | 54.18 | $50.45 | 2.1M |
| 2024-12-19 | 54.57 | $49.55 | 817600 |
| 2024-12-18 | 55.10 | $49.99 | 781200 |
| 2024-12-17 | 55.64 | $52.99 | 752000 |
| 2024-12-16 | 55.92 | $54.40 | 750700 |
| 2024-12-13 | 56.08 | $54.73 | 564400 |
| 2024-12-12 | 56.22 | $55.30 | 488900 |
| 2024-12-11 | 56.32 | $56.10 | 572700 |
| 2024-12-10 | 56.34 | $55.63 | 437200 |
| 2024-12-09 | 56.41 | $55.95 | 565700 |
| 2024-12-06 | 56.46 | $57.14 | 351900 |
| 2024-12-05 | 56.39 | $56.56 | 414300 |
| 2024-12-04 | 56.37 | $57.14 | 534300 |
| 2024-12-03 | 56.29 | $57.29 | 410700 |
| 2024-12-02 | 56.19 | $58.04 | 496300 |
| 2024-11-29 | 55.99 | $57.89 | 248800 |
| 2024-11-27 | 55.79 | $58.42 | 437000 |
| 2024-11-26 | 55.51 | $58.38 | 493500 |
| 2024-11-25 | 55.21 | $58.89 | 942700 |
| 2024-11-22 | 54.82 | $58.33 | 539100 |
| 2024-11-21 | 54.46 | $57.09 | 586500 |
| 2024-11-20 | 54.18 | $55.84 | 337600 |
| 2024-11-19 | 54.00 | $55.84 | 432000 |
| 2024-11-18 | 53.81 | $56.49 | 452300 |
| 2024-11-15 | 53.53 | $56.24 | 355400 |
| 2024-11-14 | 53.24 | $56.27 | 477200 |
| 2024-11-13 | 52.92 | $56.98 | 594400 |
| 2024-11-12 | 52.50 | $57.15 | 588600 |
| 2024-11-11 | 52.01 | $58.27 | 775500 |
| 2024-11-08 | 51.35 | $56.44 | 998600 |
| 2024-11-07 | 50.81 | $55.97 | 987800 |
| 2024-11-06 | 50.27 | $57.89 | 1.9M |
| 2024-11-05 | 49.47 | $52.10 | 544600 |
| 2024-11-04 | 49.19 | $50.94 | 436000 |
| 2024-11-01 | 49.00 | $51.68 | 732100 |
| 2024-10-31 | 48.72 | $52.15 | 663300 |
| 2024-10-30 | 48.36 | $53.32 | 810500 |
| 2024-10-29 | 47.84 | $52.61 | 727700 |
| 2024-10-28 | 47.34 | $52.04 | 1.0M |
| 2024-10-25 | 46.84 | $49.58 | 1.2M |
| 2024-10-24 | 46.56 | $47.73 | 729300 |
| 2024-10-23 | 46.43 | $47.13 | 404000 |
| 2024-10-22 | 46.36 | $46.54 | 388500 |
| 2024-10-21 | 46.34 | $45.80 | 548800 |
| 2024-10-18 | 46.40 | $47.66 | 483700 |
| 2024-10-17 | 46.26 | $49.14 | 405600 |
| 2024-10-16 | 45.96 | $49.02 | 453500 |
| 2024-10-15 | 45.64 | $47.90 | 449200 |
| 2024-10-14 | 45.40 | $47.23 | 302800 |
| 2024-10-11 | 45.21 | $46.77 | 426800 |
| 2024-10-10 | 45.04 | $45.38 | 415100 |
| 2024-10-09 | 45.01 | $45.74 | 458500 |
| 2024-10-08 | 44.93 | $44.80 | 361000 |
| 2024-10-07 | 44.94 | $45.43 | 482600 |
| 2024-10-04 | 44.89 | $45.57 | 414200 |
| 2024-10-03 | 44.82 | $44.67 | 537700 |
| 2024-10-02 | 44.84 | $44.28 | 399900 |
| 2024-10-01 | 44.90 | $44.09 | 447000 |
| 2024-09-30 | 44.98 | $45.70 | 428600 |
| 2024-09-27 | 44.91 | $45.20 | 392400 |
| 2024-09-26 | 44.88 | $45.09 | 704900 |
| 2024-09-25 | 44.85 | $44.25 | 499600 |
| 2024-09-24 | 44.92 | $45.15 | 646900 |
| 2024-09-23 | 44.89 | $46.04 | 568000 |
| 2024-09-20 | 44.77 | $46.24 | 2.4M |
| 2024-09-19 | 44.62 | $47.46 | 791500 |
| 2024-09-18 | 44.32 | $45.73 | 723800 |
| 2024-09-17 | 44.17 | $44.90 | 730000 |
| 2024-09-16 | 44.09 | $44.86 | 639600 |
| 2024-09-13 | 44.01 | $44.35 | 711300 |
| 2024-09-12 | 43.98 | $42.63 | 493500 |
| 2024-09-11 | 44.12 | $42.39 | 670000 |
| 2024-09-10 | 44.30 | $42.65 | 489200 |
| 2024-09-09 | 44.47 | $43.09 | 620700 |
| 2024-09-06 | 44.62 | $43.37 | 425300 |
| 2024-09-05 | 44.75 | $44.34 | 541700 |
| 2024-09-04 | 44.79 | $45.00 | 1.1M |
| 2024-09-03 | 44.77 | $46.75 | 815100 |
| 2024-08-30 | 44.56 | $47.30 | 614200 |
| 2024-08-29 | 44.28 | $46.86 | 625500 |
| 2024-08-28 | 44.00 | $46.55 | 697700 |
| 2024-08-27 | 43.74 | $46.52 | 606300 |
| 2024-08-26 | 43.44 | $46.58 | 837400 |
| 2024-08-23 | 43.11 | $46.97 | 949300 |
| 2024-08-22 | 42.71 | $44.22 | 362700 |
| 2024-08-21 | 42.55 | $43.67 | 319000 |
| 2024-08-20 | 42.43 | $43.27 | 403000 |
| 2024-08-19 | 42.34 | $43.97 | 308200 |
| 2024-08-16 | 42.17 | $43.70 | 434200 |
| 2024-08-15 | 42.01 | $43.01 | 499600 |
| 2024-08-14 | 41.90 | $42.02 | 423400 |
| 2024-08-13 | 41.89 | $42.09 | 456500 |
| 2024-08-12 | 41.87 | $41.65 | 525300 |
| 2024-08-09 | 41.89 | $41.94 | 455400 |
| 2024-08-08 | 41.89 | $41.98 | 426000 |
| 2024-08-07 | 41.88 | $40.74 | 473800 |
| 2024-08-06 | 42.00 | $40.67 | 544000 |
| 2024-08-05 | 42.14 | $40.63 | 884800 |
| 2024-08-02 | 42.30 | $40.95 | 615800 |
| 2024-08-01 | 42.44 | $42.47 | 894900 |
| 2024-07-31 | 42.43 | $44.71 | 663100 |
| 2024-07-30 | 42.19 | $44.72 | 441700 |
| 2024-07-29 | 41.93 | $44.69 | 505500 |
| 2024-07-26 | 41.64 | $46.23 | 750700 |
| 2024-07-25 | 41.15 | $45.31 | 761900 |
| 2024-07-24 | 40.72 | $43.72 | 758900 |
| 2024-07-23 | 40.40 | $45.20 | 870800 |
| 2024-07-22 | 39.89 | $43.84 | 710300 |
| 2024-07-19 | 39.48 | $43.03 | 846500 |
| 2024-07-18 | 39.11 | $43.27 | 1.3M |
| 2024-07-17 | 38.67 | $44.10 | 1.2M |
| 2024-07-16 | 38.10 | $43.43 | 914900 |
| 2024-07-15 | 37.53 | $41.27 | 559200 |
| 2024-07-12 | 37.14 | $39.40 | 720500 |
| 2024-07-11 | 36.90 | $39.81 | 1.5M |
| 2024-07-10 | 36.60 | $37.65 | 367900 |
| 2024-07-09 | 36.49 | $36.50 | 521900 |
| 2024-07-08 | 36.48 | $36.29 | 448200 |
| 2024-07-05 | 36.50 | $36.46 | 311900 |
| 2024-07-03 | 36.51 | $36.74 | 320900 |
| 2024-07-02 | 36.48 | $37.61 | 344700 |
| 2024-07-01 | 36.37 | $37.02 | 484200 |
| 2024-06-28 | 36.30 | $37.32 | 2.4M |
| 2024-06-27 | 36.19 | $36.27 | 383600 |
| 2024-06-26 | 36.18 | $35.95 | 463400 |
| 2024-06-25 | 36.21 | $35.66 | 320700 |
| 2024-06-24 | 36.26 | $36.34 | 488600 |
| 2024-06-21 | 36.25 | $35.51 | 1.3M |
| 2024-06-20 | 36.33 | $35.40 | 593700 |
| 2024-06-18 | 36.43 | $36.09 | 388500 |
| 2024-06-17 | 36.47 | $36.00 | 390800 |
| 2024-06-14 | 36.52 | $35.28 | 310300 |
| 2024-06-13 | 36.65 | $35.79 | 358000 |
| 2024-06-12 | 36.74 | $36.00 | 487400 |
| 2024-06-11 | 36.81 | $35.10 | 634300 |
| 2024-06-10 | 36.99 | $35.11 | 438400 |
| 2024-06-07 | 37.19 | $36.01 | 335600 |
| 2024-06-06 | 37.32 | $36.18 | 284600 |
| 2024-06-05 | 37.44 | $36.21 | 311200 |
| 2024-06-04 | 37.57 | $36.02 | 329300 |
| 2024-06-03 | 37.73 | $36.69 | 221100 |
| 2024-05-31 | 37.84 | $37.38 | 580400 |
| 2024-05-30 | 37.89 | $36.85 | 361800 |
| 2024-05-29 | 37.99 | $35.97 | 389700 |
| 2024-05-28 | 38.21 | $37.27 | 430300 |
| 2024-05-24 | 38.31 | $37.72 | 411000 |
| 2024-05-23 | 38.37 | $37.75 | 352900 |
| 2024-05-22 | 38.43 | $38.65 | 356800 |
| 2024-05-21 | 38.41 | $39.07 | 309500 |
| 2024-05-20 | 38.34 | $39.19 | 385800 |
| 2024-05-17 | 38.25 | $39.27 | 287900 |
| 2024-05-16 | 38.14 | $38.80 | 306700 |
| 2024-05-15 | 38.07 | $39.07 | 373500 |
| 2024-05-14 | 37.97 | $38.93 | 372000 |
| 2024-05-13 | 37.87 | $38.71 | 331900 |
| 2024-05-10 | 37.78 | $38.87 | 294000 |
| 2024-05-09 | 37.67 | $38.84 | 416600 |
| 2024-05-08 | 37.54 | $38.79 | 483600 |
| 2024-05-07 | 37.41 | $38.16 | 650700 |
| 2024-05-06 | 37.33 | $37.90 | 448800 |
| 2024-05-03 | 37.27 | $37.91 | 381600 |
| 2024-05-02 | 37.20 | $37.65 | 420600 |
| 2024-05-01 | 37.16 | $36.90 | 448900 |
| 2024-04-30 | 37.18 | $36.18 | 424100 |
| 2024-04-29 | 37.29 | $37.06 | 623400 |
| 2024-04-26 | 37.31 | $37.12 | 373500 |
| 2024-04-25 | 37.33 | $37.40 | 664500 |
| 2024-04-24 | 37.33 | $37.94 | 605700 |
| 2024-04-23 | 37.26 | $38.39 | 574100 |
| 2024-04-22 | 37.14 | $37.69 | 741500 |
| 2024-04-19 | 37.09 | $36.94 | 1.5M |
| 2024-04-18 | 37.10 | $35.10 | 866900 |
| 2024-04-17 | 37.31 | $34.82 | 990300 |
| 2024-04-16 | 37.58 | $34.87 | 884900 |
| 2024-04-15 | 37.86 | $36.15 | 507000 |
| 2024-04-12 | 38.04 | $36.07 | 439700 |
| 2024-04-11 | 38.25 | $36.43 | 783800 |
| 2024-04-10 | 38.44 | $36.67 | 867200 |
| 2024-04-09 | 38.63 | $39.65 | 591200 |
| 2024-04-08 | 38.52 | $38.95 | 371700 |
| 2024-04-05 | 38.47 | $38.25 | 391700 |
| 2024-04-04 | 38.49 | $38.18 | 360800 |
| 2024-04-03 | 38.53 | $37.81 | 422600 |
| 2024-04-02 | 38.60 | $37.97 | 494400 |
| 2024-04-01 | 38.67 | $38.85 | 441700 |
| 2024-03-28 | 38.65 | $40.28 | 737600 |
| 2024-03-27 | 38.48 | $39.86 | 477300 |
| 2024-03-26 | 38.33 | $38.10 | 442300 |
| 2024-03-25 | 38.36 | $38.38 | 352100 |
| 2024-03-22 | 38.36 | $38.17 | 505600 |
| 2024-03-21 | 38.38 | $38.94 | 531000 |
| 2024-03-20 | 38.32 | $38.27 | 1.4M |
| 2024-03-19 | 38.32 | $37.49 | 600400 |
| 2024-03-18 | 38.41 | $37.39 | 629100 |
| 2024-03-15 | 38.52 | $37.90 | 1.7M |
| 2024-03-14 | 38.58 | $37.70 | 654100 |
| 2024-03-13 | 38.68 | $39.51 | 615200 |
| 2024-03-12 | 38.59 | $40.30 | 693700 |
| 2024-03-11 | 38.41 | $40.59 | 704900 |
| 2024-03-08 | 38.18 | $40.47 | 751700 |
| 2024-03-07 | 37.94 | $40.07 | 458200 |
| 2024-03-06 | 37.71 | $39.71 | 668300 |
| 2024-03-05 | 37.50 | $39.45 | 514700 |
| 2024-03-04 | 37.30 | $37.64 | 446800 |
| 2024-03-01 | 37.26 | $37.52 | 648100 |
| 2024-02-29 | 37.23 | $37.42 | 749200 |
| 2024-02-28 | 37.21 | $36.00 | 701700 |
| 2024-02-27 | 37.34 | $36.11 | 494800 |
| 2024-02-26 | 37.47 | $36.12 | 641800 |
| 2024-02-23 | 37.61 | $36.44 | 611400 |
| 2024-02-22 | 37.74 | $36.67 | 682000 |
| 2024-02-21 | 37.85 | $36.74 | 573800 |
| 2024-02-20 | 37.96 | $37.44 | 349000 |
| 2024-02-16 | 38.02 | $37.63 | 705100 |
| 2024-02-15 | 38.06 | $38.50 | 887700 |
| 2024-02-14 | 38.01 | $35.84 | 1.1M |
| 2024-02-13 | 38.24 | $35.30 | 1.2M |
| 2024-02-12 | 38.55 | $37.38 | 1.1M |
| 2024-02-09 | 38.68 | $36.72 | 969400 |
| 2024-02-08 | 38.88 | $36.74 | 842800 |
| 2024-02-07 | 39.11 | $36.90 | 684400 |
| 2024-02-06 | 39.34 | $36.92 | 726500 |
| 2024-02-05 | 39.60 | $36.87 | 908000 |
| 2024-02-02 | 39.88 | $37.48 | 1.1M |
| 2024-02-01 | 40.14 | $38.26 | 2.1M |
| 2024-01-31 | 40.33 | $38.66 | 1.2M |
| 2024-01-30 | 40.51 | $41.06 | 1.5M |
| 2024-01-29 | 40.45 | $40.99 | 1.4M |
| 2024-01-26 | 40.39 | $41.92 | 1.6M |
| 2024-01-25 | 40.23 | $38.69 | 1.5M |
| 2024-01-24 | 40.40 | $40.53 | 1.0M |
| 2024-01-23 | 40.38 | $41.47 | 1.2M |
| 2024-01-22 | 40.27 | $41.71 | 864100 |
| 2024-01-19 | 40.12 | $41.03 | 587000 |
| 2024-01-18 | 40.02 | $39.60 | 556300 |
| 2024-01-17 | 40.06 | $39.35 | 518400 |
| 2024-01-16 | 40.14 | $39.34 | 538500 |
| 2024-01-12 | 40.22 | $39.89 | 418400 |
| 2024-01-11 | 40.26 | $40.32 | 667500 |
| 2024-01-10 | 40.25 | $40.60 | 567400 |
| 2024-01-09 | 40.22 | $39.92 | 428900 |
| 2024-01-08 | 40.25 | $40.60 | 410600 |
| 2024-01-05 | 40.21 | $40.26 | 427000 |
| 2024-01-04 | 40.20 | $40.19 | 556400 |
| 2024-01-03 | 40.21 | $39.78 | 955000 |
| 2024-01-02 | 40.25 | $41.89 | 712500 |
| 2023-12-29 | 40.08 | $41.32 | 553600 |
| 2023-12-28 | 39.95 | $42.50 | 373600 |
| 2023-12-27 | 39.68 | $42.60 | 520400 |
| 2023-12-26 | 39.37 | $42.80 | 453500 |
| 2023-12-22 | 39.01 | $42.04 | 594300 |
| 2023-12-21 | 38.69 | $42.09 | 580100 |
| 2023-12-20 | 38.33 | $41.96 | 633800 |
| 2023-12-19 | 37.95 | $42.68 | 731200 |
| 2023-12-18 | 37.45 | $42.16 | 1.1M |
| 2023-12-15 | 36.96 | $43.46 | 2.8M |
| 2023-12-14 | 36.27 | $42.87 | 1.5M |
| 2023-12-13 | 35.58 | $40.16 | 1.3M |
| 2023-12-12 | 35.10 | $37.34 | 654000 |
| 2023-12-11 | 34.86 | $38.11 | 608000 |
| 2023-12-08 | 34.52 | $37.95 | 674900 |
| 2023-12-07 | 34.16 | $37.69 | 622900 |
| 2023-12-06 | 33.79 | $36.29 | 520500 |
| 2023-12-05 | 33.52 | $36.02 | 535000 |
| 2023-12-04 | 33.26 | $36.78 | 491100 |
| 2023-12-01 | 32.89 | $36.32 | 823500 |
| 2023-11-30 | 32.53 | $33.63 | 810800 |
| 2023-11-29 | 32.41 | $34.18 | 789600 |
| 2023-11-28 | 32.23 | $32.46 | 317300 |
| 2023-11-27 | 32.20 | $32.69 | 385900 |
| 2023-11-24 | 32.15 | $32.85 | 165800 |
| 2023-11-22 | 32.08 | $32.53 | 296700 |
| 2023-11-21 | 32.03 | $32.61 | 288400 |
| 2023-11-20 | 31.97 | $33.72 | 357100 |
| 2023-11-17 | 31.79 | $33.68 | 528600 |
| 2023-11-16 | 31.59 | $33.58 | 547500 |
| 2023-11-15 | 31.38 | $34.31 | 756300 |
| 2023-11-14 | 31.07 | $33.98 | 724000 |
| 2023-11-13 | 30.76 | $31.24 | 316400 |
| 2023-11-10 | 30.71 | $30.70 | 386300 |
| 2023-11-09 | 30.71 | $30.69 | 512100 |
| 2023-11-08 | 30.71 | $31.49 | 490500 |
| 2023-11-07 | 30.63 | $31.90 | 643900 |
| 2023-11-06 | 30.50 | $32.16 | 579100 |
| 2023-11-03 | 30.32 | $32.78 | 887300 |
| 2023-11-02 | 30.06 | $31.65 | 754600 |
| 2023-11-01 | 29.90 | $29.87 | 455100 |
| 2023-10-31 | 29.90 | $30.19 | 664600 |
| 2023-10-30 | 29.87 | $29.88 | 718700 |
| 2023-10-27 | 29.87 | $30.10 | 667200 |
| 2023-10-26 | 29.84 | $30.75 | 715100 |
| 2023-10-25 | 29.75 | $29.52 | 539900 |
| 2023-10-24 | 29.77 | $29.38 | 640600 |
| 2023-10-23 | 29.82 | $29.27 | 761700 |
| 2023-10-20 | 29.87 | $29.74 | 1.7M |
| 2023-10-19 | 29.89 | $29.97 | 897000 |
| 2023-10-18 | 29.88 | $30.31 | 687700 |
| 2023-10-17 | 29.83 | $31.47 | 742500 |
| 2023-10-16 | 29.66 | $30.71 | 581700 |
| 2023-10-13 | 29.55 | $29.74 | 766100 |
| 2023-10-12 | 29.53 | $30.96 | 685000 |
| 2023-10-11 | 29.38 | $30.96 | 681800 |
| 2023-10-10 | 29.21 | $30.78 | 654000 |
| 2023-10-09 | 29.05 | $30.25 | 603700 |
| 2023-10-06 | 28.92 | $29.66 | 768600 |
| 2023-10-05 | 28.84 | $29.38 | 885800 |
| 2023-10-04 | 28.79 | $28.70 | 687600 |
| 2023-10-03 | 28.79 | $28.19 | 790700 |
| 2023-10-02 | 28.86 | $28.76 | 949000 |
| 2023-09-29 | 28.87 | $28.50 | 824200 |
| 2023-09-28 | 28.91 | $28.46 | 803800 |
| 2023-09-27 | 28.95 | $28.25 | 1.0M |
| 2023-09-26 | 29.03 | $29.00 | 1.1M |
| 2023-09-25 | 29.03 | $28.77 | 476100 |
| 2023-09-22 | 29.06 | $28.08 | 918500 |
| 2023-09-21 | 29.16 | $28.06 | 837600 |
| 2023-09-20 | 29.28 | $27.53 | 654300 |
| 2023-09-19 | 29.46 | $27.58 | 892100 |
| 2023-09-18 | 29.66 | $27.98 | 743400 |
| 2023-09-15 | 29.84 | $28.79 | 1.6M |
| 2023-09-14 | 29.95 | $29.06 | 364600 |
| 2023-09-13 | 30.04 | $28.51 | 465200 |
| 2023-09-12 | 30.20 | $29.21 | 397200 |
| 2023-09-11 | 30.31 | $28.68 | 509700 |
| 2023-09-08 | 30.48 | $28.67 | 486000 |
| 2023-09-07 | 30.67 | $28.57 | 627100 |
| 2023-09-06 | 30.89 | $29.11 | 481900 |
| 2023-09-05 | 31.07 | $30.61 | 562900 |
| 2023-09-01 | 31.12 | $31.33 | 381500 |
| 2023-08-31 | 31.10 | $30.21 | 574500 |
| 2023-08-30 | 31.19 | $30.35 | 437800 |
| 2023-08-29 | 31.28 | $31.02 | 312600 |
| 2023-08-28 | 31.31 | $30.73 | 423700 |
| 2023-08-25 | 31.37 | $29.86 | 400600 |
| 2023-08-24 | 31.53 | $29.92 | 322900 |
| 2023-08-23 | 31.70 | $29.86 | 352700 |
| 2023-08-22 | 31.90 | $29.33 | 484100 |
| 2023-08-21 | 32.17 | $30.53 | 368700 |
| 2023-08-18 | 32.34 | $31.05 | 680100 |
| 2023-08-17 | 32.47 | $30.63 | 324700 |
| 2023-08-16 | 32.67 | $30.66 | 428300 |
| 2023-08-15 | 32.88 | $31.14 | 464100 |
| 2023-08-14 | 33.06 | $32.66 | 287500 |
| 2023-08-11 | 33.10 | $32.99 | 341000 |
| 2023-08-10 | 33.12 | $33.34 | 498200 |
| 2023-08-09 | 33.09 | $33.51 | 442600 |
| 2023-08-08 | 33.05 | $33.71 | 803300 |
| 2023-08-07 | 32.98 | $33.97 | 537500 |
| 2023-08-04 | 32.87 | $33.36 | 587600 |
| 2023-08-03 | 32.82 | $33.32 | 535100 |
| 2023-08-02 | 32.77 | $33.47 | 597400 |
| 2023-08-01 | 32.70 | $32.52 | 560000 |
| 2023-07-31 | 32.72 | $32.70 | 640700 |
| 2023-07-28 | 32.72 | $33.13 | 568700 |
| 2023-07-27 | 32.67 | $32.88 | 634000 |
| 2023-07-26 | 32.65 | $33.60 | 764100 |
| 2023-07-25 | 32.55 | $32.59 | 1.0M |
| 2023-07-24 | 32.55 | $33.36 | 997000 |
| 2023-07-21 | 32.46 | $32.25 | 1.5M |
| 2023-07-20 | 32.49 | $35.07 | 1.1M |
| 2023-07-19 | 32.21 | $35.28 | 884300 |
| 2023-07-18 | 31.89 | $34.15 | 1.2M |
| 2023-07-17 | 31.65 | $32.60 | 529200 |
| 2023-07-14 | 31.55 | $31.90 | 898700 |
| 2023-07-13 | 31.52 | $32.21 | 722000 |
| 2023-07-12 | 31.44 | $31.36 | 651200 |
| 2023-07-11 | 31.45 | $30.22 | 528200 |
| 2023-07-10 | 31.58 | $30.06 | 655400 |
| 2023-07-07 | 31.74 | $30.38 | 680200 |
| 2023-07-06 | 31.89 | $29.98 | 668300 |
| 2023-07-05 | 32.09 | $31.15 | 608000 |
| 2023-07-03 | 32.18 | $31.83 | 377900 |
| 2023-06-30 | 32.22 | $31.17 | 656100 |
| 2023-06-29 | 32.33 | $31.53 | 852700 |
| 2023-06-28 | 32.42 | $30.86 | 371300 |
| 2023-06-27 | 32.58 | $31.27 | 505300 |
| 2023-06-26 | 32.72 | $31.04 | 571400 |
| 2023-06-23 | 32.90 | $30.66 | 1.6M |
| 2023-06-22 | 33.13 | $31.34 | 1.0M |
| 2023-06-21 | 33.32 | $32.22 | 1.2M |
| 2023-06-20 | 33.44 | $34.33 | 1.1M |
| 2023-06-16 | 33.34 | $35.02 | 2.1M |
| 2023-06-15 | 33.17 | $36.16 | 603500 |
| 2023-06-14 | 32.85 | $35.33 | 1.1M |
| 2023-06-13 | 32.59 | $36.31 | 1.2M |
| 2023-06-12 | 32.20 | $36.15 | 1.8M |
| 2023-06-09 | 31.78 | $34.46 | 649000 |
| 2023-06-08 | 31.50 | $34.59 | 761900 |
| 2023-06-07 | 31.17 | $35.19 | 1.3M |
| 2023-06-06 | 30.75 | $34.08 | 1.1M |
| 2023-06-05 | 30.40 | $32.00 | 1.3M |
| 2023-06-02 | 30.23 | $32.71 | 1.3M |
| 2023-06-01 | 29.97 | $29.40 | 389400 |
| 2023-05-31 | 30.03 | $28.82 | 680700 |
| 2023-05-30 | 30.16 | $29.63 | 368800 |
| 2023-05-26 | 30.21 | $29.68 | 310200 |
| 2023-05-25 | 30.27 | $29.23 | 427200 |
| 2023-05-24 | 30.38 | $29.55 | 604500 |
| 2023-05-23 | 30.47 | $30.72 | 735700 |
| 2023-05-22 | 30.44 | $30.15 | 518500 |
| 2023-05-19 | 30.47 | $28.52 | 1.3M |
| 2023-05-18 | 30.68 | $29.53 | 701000 |
| 2023-05-17 | 30.80 | $29.42 | 1.2M |
| 2023-05-16 | 30.94 | $27.45 | 666800 |
| 2023-05-15 | 31.31 | $28.17 | 982300 |
| 2023-05-12 | 31.64 | $27.49 | 864900 |
| 2023-05-11 | 32.08 | $27.28 | 695000 |
| 2023-05-10 | 32.58 | $27.77 | 508900 |
| 2023-05-09 | 33.09 | $28.21 | 816000 |
| 2023-05-08 | 33.60 | $28.54 | 778500 |
| 2023-05-05 | 34.14 | $29.13 | 1.3M |
| 2023-05-04 | 34.66 | $28.50 | 1.8M |
| 2023-05-03 | 35.31 | $29.46 | 837800 |
| 2023-05-02 | 35.93 | $29.80 | 1.3M |
| 2023-05-01 | 36.57 | $31.26 | 844700 |
| 2023-04-28 | 37.13 | $33.23 | 743300 |
| 2023-04-27 | 37.55 | $33.03 | 614300 |
| 2023-04-26 | 38.02 | $32.70 | 780300 |
| 2023-04-25 | 38.58 | $32.78 | 811400 |
| 2023-04-24 | 39.19 | $34.81 | 646600 |
| 2023-04-21 | 39.65 | $35.45 | 1.4M |
| 2023-04-20 | 40.09 | $38.33 | 646700 |
| 2023-04-19 | 40.28 | $38.87 | 457700 |
| 2023-04-18 | 40.43 | $37.50 | 355700 |
| 2023-04-17 | 40.74 | $39.03 | 560900 |
| 2023-04-14 | 40.92 | $37.67 | 672400 |
| 2023-04-13 | 41.26 | $39.40 | 575400 |
| 2023-04-12 | 41.45 | $39.00 | 566000 |
| 2023-04-11 | 41.71 | $40.18 | 509800 |
| 2023-04-10 | 41.87 | $40.20 | 349800 |
| 2023-04-06 | 42.05 | $40.24 | 449600 |
| 2023-04-05 | 42.24 | $39.66 | 510500 |
| 2023-04-04 | 42.51 | $39.19 | 803200 |
| 2023-04-03 | 42.86 | $41.45 | 424300 |
| 2023-03-31 | 43.01 | $42.01 | 816200 |
| 2023-03-30 | 43.12 | $42.11 | 500600 |
| 2023-03-29 | 43.22 | $42.76 | 448100 |
| 2023-03-28 | 43.27 | $42.63 | 339300 |
| 2023-03-27 | 43.34 | $42.81 | 384000 |
| 2023-03-24 | 43.39 | $42.49 | 788800 |
| 2023-03-23 | 43.49 | $41.67 | 662200 |
| 2023-03-22 | 43.68 | $42.66 | 1.1M |
| 2023-03-21 | 43.79 | $44.01 | 1.4M |
| 2023-03-20 | 43.76 | $41.80 | 1.1M |
| 2023-03-17 | 43.97 | $41.26 | 1.8M |
| 2023-03-16 | 44.26 | $43.62 | 1.4M |
| 2023-03-15 | 44.32 | $40.87 | 1.1M |
| 2023-03-14 | 44.69 | $41.38 | 1.8M |
| 2023-03-13 | 45.03 | $39.62 | 2.7M |
| 2023-03-10 | 45.60 | $40.89 | 1.4M |
| 2023-03-09 | 46.10 | $41.61 | 770400 |
| 2023-03-08 | 46.57 | $44.80 | 348700 |
| 2023-03-07 | 46.76 | $44.62 | 440900 |
| 2023-03-06 | 46.99 | $45.89 | 546600 |
| 2023-03-03 | 47.10 | $46.46 | 320200 |
| 2023-03-02 | 47.17 | $46.16 | 607500 |
| 2023-03-01 | 47.27 | $47.12 | 634000 |
| 2023-02-28 | 47.29 | $47.38 | 498900 |
| 2023-02-27 | 47.28 | $47.40 | 290700 |
| 2023-02-24 | 47.27 | $47.47 | 354200 |
| 2023-02-23 | 47.25 | $47.44 | 321600 |
| 2023-02-22 | 47.23 | $46.99 | 410900 |
| 2023-02-21 | 47.25 | $47.24 | 618200 |
| 2023-02-17 | 47.25 | $47.15 | 737500 |
| 2023-02-16 | 47.26 | $46.96 | 385300 |
| 2023-02-15 | 47.30 | $47.46 | 305300 |
| 2023-02-14 | 47.28 | $46.98 | 342500 |
| 2023-02-13 | 47.31 | $47.32 | 269300 |
| 2023-02-10 | 47.31 | $47.06 | 299800 |
| 2023-02-09 | 47.34 | $46.58 | 264800 |
| 2023-02-08 | 47.42 | $47.16 | 347200 |
| 2023-02-07 | 47.44 | $47.77 | 365500 |
| 2023-02-06 | 47.41 | $47.64 | 282500 |
| 2023-02-03 | 47.38 | $48.04 | 506700 |
| 2023-02-02 | 47.32 | $48.18 | 628000 |
| 2023-02-01 | 47.22 | $46.23 | 520400 |
| 2023-01-31 | 47.33 | $45.59 | 716900 |
| 2023-01-30 | 47.51 | $44.49 | 665400 |
| 2023-01-27 | 47.83 | $45.41 | 992200 |
| 2023-01-26 | 48.09 | $45.64 | 780600 |
| 2023-01-25 | 48.34 | $46.56 | 334200 |
| 2023-01-24 | 48.53 | $46.24 | 435600 |
| 2023-01-23 | 48.77 | $46.80 | 300800 |
| 2023-01-20 | 48.98 | $46.80 | 487200 |
| 2023-01-19 | 49.21 | $45.47 | 446500 |
| 2023-01-18 | 49.60 | $46.36 | 545200 |
| 2023-01-17 | 49.94 | $49.30 | 218200 |
| 2023-01-13 | 50.01 | $49.76 | 255200 |
| 2023-01-12 | 50.04 | $49.81 | 334400 |
| 2023-01-11 | 50.06 | $48.61 | 402900 |
| 2023-01-10 | 50.22 | $48.58 | 262600 |
| 2023-01-09 | 50.39 | $48.29 | 315900 |
| 2023-01-06 | 50.61 | $49.43 | 274100 |
| 2023-01-05 | 50.73 | $47.68 | 345500 |
| 2023-01-04 | 51.05 | $48.79 | 249600 |
| 2023-01-03 | 51.29 | $49.10 | 272600 |
| 2022-12-30 | 51.52 | $49.42 | 310400 |
| 2022-12-29 | 51.74 | $50.03 | 295900 |
| 2022-12-28 | 51.92 | $48.95 | 247000 |
| 2022-12-27 | 52.24 | $49.29 | 235900 |
| 2022-12-23 | 52.55 | $49.33 | 314900 |
| 2022-12-22 | 52.89 | $49.79 | 453300 |
| 2022-12-21 | 53.21 | $50.81 | 469000 |
| 2022-12-20 | 53.46 | $50.24 | 300000 |
| 2022-12-19 | 53.80 | $49.43 | 325700 |
| 2022-12-16 | 54.26 | $49.27 | 1.5M |
| 2022-12-15 | 54.79 | $50.06 | 394600 |
| 2022-12-14 | 55.29 | $51.41 | 393000 |
| 2022-12-13 | 55.70 | $53.06 | 429900 |
| 2022-12-12 | 55.97 | $54.09 | 324400 |
| 2022-12-09 | 56.17 | $54.05 | 316400 |
| 2022-12-08 | 56.39 | $54.96 | 225400 |
| 2022-12-07 | 56.54 | $54.66 | 202600 |
| 2022-12-06 | 56.74 | $54.83 | 318300 |
| 2022-12-05 | 56.94 | $55.72 | 335700 |
| 2022-12-02 | 57.07 | $58.62 | 231100 |
| 2022-12-01 | 56.91 | $57.97 | 265500 |
| 2022-11-30 | 56.80 | $57.90 | 629800 |
| 2022-11-29 | 56.68 | $56.58 | 187500 |
| 2022-11-28 | 56.69 | $56.72 | 246100 |
| 2022-11-25 | 56.69 | $58.34 | 90300 |
| 2022-11-23 | 56.52 | $57.44 | 200300 |
| 2022-11-22 | 56.42 | $57.77 | 193100 |
| 2022-11-21 | 56.28 | $57.35 | 202200 |
| 2022-11-18 | 56.17 | $57.30 | 455100 |
| 2022-11-17 | 56.05 | $56.20 | 282400 |
| 2022-11-16 | 56.03 | $56.67 | 281700 |
| 2022-11-15 | 55.96 | $57.43 | 409800 |
| 2022-11-14 | 55.81 | $57.35 | 279900 |
| 2022-11-11 | 55.65 | $57.58 | 335400 |
| 2022-11-10 | 55.44 | $59.49 | 479500 |
| 2022-11-09 | 55.02 | $56.80 | 253100 |
| 2022-11-08 | 54.83 | $57.62 | 276900 |
| 2022-11-07 | 54.54 | $58.05 | 243500 |
| 2022-11-04 | 54.17 | $57.73 | 293400 |
| 2022-11-03 | 53.79 | $55.84 | 244000 |
| 2022-11-02 | 53.58 | $55.81 | 326400 |
| 2022-11-01 | 53.34 | $57.00 | 282200 |
| 2022-10-31 | 52.96 | $57.28 | 386600 |
| 2022-10-28 | 52.50 | $56.55 | 378200 |
| 2022-10-27 | 52.07 | $54.63 | 333500 |
| 2022-10-26 | 51.81 | $53.34 | 351300 |
| 2022-10-25 | 51.64 | $52.35 | 339200 |
| 2022-10-24 | 51.57 | $51.66 | 357200 |
| 2022-10-21 | 51.56 | $52.55 | 522200 |
| 2022-10-20 | 51.46 | $51.09 | 354600 |
| 2022-10-19 | 51.49 | $52.71 | 410500 |
| 2022-10-18 | 51.37 | $53.62 | 365500 |
| 2022-10-17 | 51.13 | $53.39 | 360400 |
| 2022-10-14 | 50.89 | $51.74 | 276300 |
| 2022-10-13 | 50.80 | $52.59 | 341800 |
| 2022-10-12 | 50.61 | $50.28 | 304900 |
| 2022-10-11 | 50.65 | $50.10 | 451500 |
| 2022-10-10 | 50.71 | $49.98 | 284100 |
| 2022-10-07 | 50.78 | $49.77 | 294900 |
| 2022-10-06 | 50.89 | $51.82 | 242000 |
| 2022-10-05 | 50.79 | $51.60 | 236300 |
| 2022-10-04 | 50.70 | $51.71 | 296300 |
| 2022-10-03 | 50.60 | $50.06 | 307500 |
| 2022-09-30 | 50.66 | $49.13 | 414000 |
| 2022-09-29 | 50.82 | $49.45 | 359200 |
| 2022-09-28 | 50.96 | $50.79 | 359500 |
| 2022-09-27 | 50.98 | $49.91 | 357600 |
| 2022-09-26 | 51.09 | $50.64 | 373000 |
| 2022-09-23 | 51.14 | $50.43 | 387100 |
| 2022-09-22 | 51.21 | $50.93 | 333100 |
| 2022-09-21 | 51.24 | $51.54 | 480900 |
| 2022-09-20 | 51.21 | $52.35 | 504400 |
| 2022-09-19 | 51.09 | $51.99 | 355700 |
| 2022-09-16 | 51.00 | $51.04 | 1.2M |
| 2022-09-15 | 50.99 | $51.21 | 301600 |
| 2022-09-14 | 50.97 | $51.02 | 378100 |
| 2022-09-13 | 50.96 | $50.20 | 297400 |
| 2022-09-12 | 51.04 | $51.49 | 232200 |
| 2022-09-09 | 51.00 | $51.49 | 250700 |
| 2022-09-08 | 50.94 | $50.82 | 370400 |
| 2022-09-07 | 50.96 | $49.70 | 301600 |
| 2022-09-06 | 51.09 | $48.53 | 300900 |
| 2022-09-02 | 51.36 | $49.41 | 325700 |
| 2022-09-01 | 51.56 | $49.99 | 360900 |
| 2022-08-31 | 51.73 | $50.68 | 325100 |
| 2022-08-30 | 51.84 | $50.69 | 258700 |
| 2022-08-29 | 51.96 | $50.48 | 260700 |
| 2022-08-26 | 52.12 | $51.43 | 315100 |
| 2022-08-25 | 52.19 | $52.23 | 264600 |
| 2022-08-24 | 52.18 | $51.38 | 292600 |
| 2022-08-23 | 52.27 | $51.52 | 408500 |
| 2022-08-22 | 52.35 | $52.31 | 404900 |
| 2022-08-19 | 52.35 | $53.71 | 400800 |
| 2022-08-18 | 52.21 | $54.77 | 328500 |
| 2022-08-17 | 51.94 | $55.18 | 248900 |
| 2022-08-16 | 51.60 | $55.99 | 259300 |
| 2022-08-15 | 51.14 | $55.08 | 320900 |
| 2022-08-12 | 50.72 | $54.11 | 284000 |
| 2022-08-11 | 50.36 | $53.29 | 311900 |
| 2022-08-10 | 50.06 | $52.41 | 314200 |
| 2022-08-09 | 49.81 | $51.70 | 235800 |
| 2022-08-08 | 49.61 | $51.15 | 233200 |
| 2022-08-05 | 49.45 | $51.15 | 179300 |
| 2022-08-04 | 49.27 | $50.57 | 201300 |
| 2022-08-03 | 49.13 | $50.72 | 198700 |
| 2022-08-02 | 48.97 | $50.15 | 228800 |
| 2022-08-01 | 48.84 | $50.53 | 248400 |
| 2022-07-29 | 48.66 | $50.09 | 306600 |
| 2022-07-28 | 48.51 | $49.72 | 175200 |
| 2022-07-27 | 48.39 | $49.39 | 290400 |
| 2022-07-26 | 48.28 | $48.73 | 275300 |
| 2022-07-25 | 48.23 | $48.45 | 284900 |
| 2022-07-22 | 48.21 | $48.04 | 345800 |
| 2022-07-21 | 48.23 | $49.72 | 302900 |
| 2022-07-20 | 48.07 | $49.59 | 281600 |
| 2022-07-19 | 47.91 | $49.24 | 316800 |
| 2022-07-18 | 47.77 | $48.00 | 257100 |
| 2022-07-15 | 47.75 | $48.07 | 421000 |
| 2022-07-14 | 47.71 | $47.06 | 249100 |
| 2022-07-13 | 47.78 | $47.42 | 274700 |
| 2022-07-12 | 47.82 | $48.50 | 317500 |
| 2022-07-11 | 47.75 | $47.97 | 242400 |
| 2022-07-08 | 47.72 | $48.41 | 239000 |
| 2022-07-07 | 47.65 | $48.64 | 214700 |
| 2022-07-06 | 47.55 | $48.29 | 453200 |
| 2022-07-05 | 47.47 | $48.57 | 312900 |
| 2022-07-01 | 47.35 | $48.22 | 361700 |
| 2022-06-30 | 47.26 | $47.42 | 382700 |
| 2022-06-29 | 47.24 | $47.53 | 318200 |
| 2022-06-28 | 47.21 | $47.83 | 275100 |
| 2022-06-27 | 47.15 | $48.31 | 328800 |
| 2022-06-24 | 47.02 | $48.39 | 1.1M |
| 2022-06-23 | 46.88 | $47.02 | 414700 |
| 2022-06-22 | 46.87 | $47.24 | 394700 |
| 2022-06-21 | 46.83 | $47.12 | 433100 |
| 2022-06-17 | 46.80 | $46.01 | 810300 |
| 2022-06-16 | 46.88 | $45.08 | 443100 |
| 2022-06-15 | 47.07 | $46.17 | 465600 |
| 2022-06-14 | 47.16 | $45.75 | 337800 |
| 2022-06-13 | 47.31 | $45.23 | 332500 |
| 2022-06-10 | 47.53 | $46.60 | 435900 |
| 2022-06-09 | 47.63 | $47.14 | 381100 |
| 2022-06-08 | 47.68 | $48.19 | 186800 |
| 2022-06-07 | 47.63 | $49.15 | 189100 |
| 2022-06-06 | 47.46 | $48.71 | 210000 |
| 2022-06-03 | 47.33 | $48.60 | 312300 |
| 2022-06-02 | 47.20 | $49.08 | 359300 |
| 2022-06-01 | 47.00 | $47.88 | 350400 |
| 2022-05-31 | 46.91 | $48.41 | 693700 |
| 2022-05-27 | 46.75 | $48.76 | 281100 |
| 2022-05-26 | 46.54 | $47.56 | 245200 |
| 2022-05-25 | 46.43 | $46.74 | 311500 |
| 2022-05-24 | 46.40 | $46.41 | 266200 |
| 2022-05-23 | 46.40 | $46.50 | 276200 |
| 2022-05-20 | 46.39 | $45.71 | 374300 |
| 2022-05-19 | 46.46 | $45.41 | 431200 |
| 2022-05-18 | 46.57 | $45.92 | 329200 |
| 2022-05-17 | 46.64 | $46.44 | 294000 |
| 2022-05-16 | 46.66 | $45.36 | 250900 |
| 2022-05-13 | 46.80 | $46.35 | 395500 |
| 2022-05-12 | 46.85 | $45.95 | 408500 |
| 2022-05-11 | 46.94 | $44.84 | 337100 |
| 2022-05-10 | 47.16 | $45.52 | 384400 |
| 2022-05-09 | 47.34 | $45.73 | 496000 |
| 2022-05-06 | 47.50 | $46.14 | 325500 |
| 2022-05-05 | 47.65 | $46.59 | 271100 |
| 2022-05-04 | 47.76 | $48.08 | 268200 |
| 2022-05-03 | 47.73 | $46.71 | 246200 |
| 2022-05-02 | 47.83 | $46.55 | 297600 |
| 2022-04-29 | 47.97 | $45.76 | 442300 |
| 2022-04-28 | 48.20 | $47.46 | 348700 |
| 2022-04-27 | 48.28 | $47.04 | 495200 |
| 2022-04-26 | 48.41 | $46.87 | 475600 |
| 2022-04-25 | 48.57 | $48.14 | 509100 |
| 2022-04-22 | 48.62 | $47.89 | 533700 |
| 2022-04-21 | 48.69 | $47.74 | 477100 |
| 2022-04-20 | 48.79 | $48.32 | 436000 |
| 2022-04-19 | 48.84 | $47.88 | 410100 |
| 2022-04-18 | 48.94 | $45.89 | 431900 |
| 2022-04-14 | 49.26 | $45.70 | 420100 |
| 2022-04-13 | 49.64 | $47.15 | 378700 |
| 2022-04-12 | 49.90 | $47.13 | 373100 |
| 2022-04-11 | 50.19 | $47.33 | 387300 |
| 2022-04-08 | 50.50 | $47.36 | 524700 |
| 2022-04-07 | 50.83 | $47.18 | 419800 |
| 2022-04-06 | 51.21 | $47.90 | 411000 |
| 2022-04-05 | 51.56 | $48.55 | 366300 |
| 2022-04-04 | 51.87 | $49.14 | 409100 |
| 2022-04-01 | 52.16 | $50.20 | 593700 |
| 2022-03-31 | 52.37 | $50.28 | 388700 |
| 2022-03-30 | 52.59 | $50.98 | 495100 |
| 2022-03-29 | 52.76 | $53.74 | 373900 |
| 2022-03-28 | 52.65 | $52.01 | 237700 |
| 2022-03-25 | 52.72 | $52.32 | 289800 |
| 2022-03-24 | 52.76 | $51.23 | 304900 |
| 2022-03-23 | 52.93 | $50.58 | 302900 |
| 2022-03-22 | 53.17 | $53.33 | 409300 |
| 2022-03-21 | 53.16 | $52.44 | 319600 |
| 2022-03-18 | 53.23 | $53.07 | 850300 |
| 2022-03-17 | 53.25 | $53.04 | 217600 |
| 2022-03-16 | 53.27 | $54.14 | 428700 |
| 2022-03-15 | 53.18 | $52.39 | 321200 |
| 2022-03-14 | 53.26 | $52.48 | 412800 |
| 2022-03-11 | 53.34 | $53.53 | 334500 |
| 2022-03-10 | 53.32 | $52.95 | 391800 |
| 2022-03-09 | 53.36 | $52.42 | 315300 |
| 2022-03-08 | 53.46 | $51.19 | 505600 |
| 2022-03-07 | 53.70 | $51.15 | 497900 |
| 2022-03-04 | 53.97 | $53.44 | 444600 |
| 2022-03-03 | 54.02 | $55.67 | 262100 |
| 2022-03-02 | 53.85 | $55.74 | 388400 |
| 2022-03-01 | 53.65 | $52.88 | 602300 |
| 2022-02-28 | 53.73 | $55.40 | 536200 |
| 2022-02-25 | 53.56 | $54.96 | 297200 |
| 2022-02-24 | 53.41 | $52.26 | 488100 |
| 2022-02-23 | 53.53 | $53.28 | 361900 |
| 2022-02-22 | 53.56 | $54.02 | 349400 |
| 2022-02-18 | 53.51 | $53.90 | 320000 |
| 2022-02-17 | 53.47 | $53.29 | 345500 |
| 2022-02-16 | 53.49 | $54.18 | 286700 |
| 2022-02-15 | 53.42 | $54.12 | 290600 |
| 2022-02-14 | 53.34 | $52.33 | 290200 |
| 2022-02-11 | 53.45 | $52.29 | 263600 |
| 2022-02-10 | 53.57 | $52.40 | 349800 |
| 2022-02-09 | 53.69 | $52.73 | 344900 |
| 2022-02-08 | 53.80 | $53.27 | 397000 |
| 2022-02-07 | 53.85 | $51.66 | 383100 |
| 2022-02-04 | 54.08 | $51.08 | 269200 |
| 2022-02-03 | 54.40 | $50.98 | 300500 |
| 2022-02-02 | 54.76 | $51.13 | 426500 |
| 2022-02-01 | 55.14 | $51.94 | 365700 |
| 2022-01-31 | 55.47 | $51.93 | 616500 |
| 2022-01-28 | 55.85 | $51.32 | 553500 |
| 2022-01-27 | 56.32 | $52.67 | 278600 |
| 2022-01-26 | 56.71 | $53.85 | 316300 |
| 2022-01-25 | 57.01 | $55.10 | 393400 |
| 2022-01-24 | 57.21 | $55.91 | 451100 |
| 2022-01-21 | 57.35 | $54.16 | 421400 |
| 2022-01-20 | 57.68 | $54.40 | 330700 |
| 2022-01-19 | 58.03 | $55.86 | 256300 |
| 2022-01-18 | 58.26 | $58.37 | 310100 |
| 2022-01-14 | 58.25 | $59.72 | 273200 |
| 2022-01-13 | 58.09 | $59.86 | 195000 |
| 2022-01-12 | 57.91 | $59.40 | 399300 |
| 2022-01-11 | 57.75 | $60.15 | 292000 |
| 2022-01-10 | 57.49 | $60.38 | 505800 |
| 2022-01-07 | 57.19 | $59.45 | 418700 |
| 2022-01-06 | 56.95 | $58.87 | 346500 |
| 2022-01-05 | 56.75 | $56.40 | 405000 |
| 2022-01-04 | 56.79 | $57.69 | 485100 |
| 2022-01-03 | 56.69 | $57.32 | 309900 |
| 2021-12-31 | 56.63 | $56.70 | 178300 |
| 2021-12-30 | 56.62 | $56.54 | 198900 |
| 2021-12-29 | 56.63 | $57.06 | 136800 |
| 2021-12-28 | 56.58 | $56.88 | 189000 |
| 2021-12-27 | 56.55 | $56.88 | 172400 |
| 2021-12-23 | 56.52 | $56.03 | 153700 |
| 2021-12-22 | 56.57 | $55.90 | 216000 |
| 2021-12-21 | 56.64 | $55.64 | 358400 |
| 2021-12-20 | 56.74 | $54.16 | 535200 |
| 2021-12-17 | 57.02 | $55.42 | 1.4M |
| 2021-12-16 | 57.18 | $56.96 | 439200 |
| 2021-12-15 | 57.21 | $57.37 | 452600 |
| 2021-12-14 | 57.19 | $57.36 | 367300 |
| 2021-12-13 | 57.17 | $56.60 | 301700 |
| 2021-12-10 | 57.23 | $57.83 | 292600 |
| 2021-12-09 | 57.17 | $56.96 | 356400 |
| 2021-12-08 | 57.19 | $58.15 | 378300 |
| 2021-12-07 | 57.09 | $57.81 | 455700 |
| 2021-12-06 | 57.02 | $57.71 | 455100 |
| 2021-12-03 | 56.94 | $55.58 | 309700 |
| 2021-12-02 | 57.09 | $56.20 | 281000 |
| 2021-12-01 | 57.18 | $53.91 | 329900 |
| 2021-11-30 | 57.53 | $54.30 | 321400 |
| 2021-11-29 | 57.87 | $55.49 | 318900 |
| 2021-11-26 | 58.12 | $55.62 | 320800 |
| 2021-11-24 | 58.38 | $59.05 | 132100 |
| 2021-11-23 | 58.31 | $59.69 | 173200 |
| 2021-11-22 | 58.16 | $58.98 | 298300 |
| 2021-11-19 | 58.08 | $58.66 | 265600 |
| 2021-11-18 | 58.01 | $59.42 | 311400 |
| 2021-11-17 | 57.87 | $59.43 | 293600 |
| 2021-11-16 | 57.70 | $59.84 | 319000 |
| 2021-11-15 | 57.48 | $59.85 | 302000 |
| 2021-11-12 | 57.23 | $59.31 | 199000 |
| 2021-11-11 | 57.01 | $59.56 | 177400 |
| 2021-11-10 | 56.74 | $59.16 | 231300 |
| 2021-11-09 | 56.48 | $58.67 | 229500 |
| 2021-11-08 | 56.25 | $59.23 | 390500 |
| 2021-11-05 | 55.94 | $59.47 | 382900 |
| 2021-11-04 | 55.57 | $57.51 | 256400 |
| 2021-11-03 | 55.36 | $57.87 | 457600 |
| 2021-11-02 | 55.10 | $56.46 | 274400 |
| 2021-11-01 | 54.96 | $56.95 | 322600 |
| 2021-10-29 | 54.75 | $55.29 | 273500 |
| 2021-10-28 | 54.69 | $54.91 | 226400 |
| 2021-10-27 | 54.67 | $53.52 | 257600 |
| 2021-10-26 | 54.79 | $55.52 | 225700 |
| 2021-10-25 | 54.71 | $55.81 | 343500 |
| 2021-10-22 | 54.60 | $57.07 | 269300 |
| 2021-10-21 | 54.34 | $56.05 | 316100 |
| 2021-10-20 | 54.16 | $55.67 | 280600 |
| 2021-10-19 | 54.00 | $53.90 | 252600 |
| 2021-10-18 | 54.01 | $54.27 | 279600 |
| 2021-10-15 | 53.98 | $53.93 | 358500 |
| 2021-10-14 | 53.98 | $54.15 | 250900 |
| 2021-10-13 | 53.97 | $53.04 | 267400 |
| 2021-10-12 | 54.06 | $53.95 | 220300 |
| 2021-10-11 | 54.08 | $54.20 | 208900 |
| 2021-10-08 | 54.06 | $55.19 | 247800 |
| 2021-10-07 | 53.94 | $55.77 | 327000 |
| 2021-10-06 | 53.75 | $54.98 | 279500 |
| 2021-10-05 | 53.62 | $55.41 | 465200 |
| 2021-10-04 | 53.43 | $56.40 | 793300 |
| 2021-10-01 | 53.12 | $55.99 | 719700 |
| 2021-09-30 | 52.82 | $55.35 | 2.8M |
| 2021-09-29 | 52.55 | $56.15 | 482900 |
| 2021-09-28 | 52.17 | $55.37 | 527100 |
| 2021-09-27 | 51.84 | $55.70 | 646500 |
| 2021-09-24 | 51.43 | $52.45 | 323800 |
| 2021-09-23 | 51.32 | $51.58 | 509200 |
| 2021-09-22 | 51.30 | $50.32 | 405100 |
| 2021-09-21 | 51.40 | $50.19 | 293200 |
| 2021-09-20 | 51.53 | $49.69 | 582800 |
| 2021-09-17 | 51.72 | $50.52 | 1.5M |
| 2021-09-16 | 51.85 | $50.27 | 286400 |
| 2021-09-15 | 52.01 | $50.95 | 362900 |
| 2021-09-14 | 52.13 | $49.93 | 445400 |
| 2021-09-13 | 52.36 | $50.83 | 332000 |
| 2021-09-10 | 52.52 | $50.54 | 326800 |
| 2021-09-09 | 52.73 | $51.25 | 371600 |
| 2021-09-08 | 52.88 | $51.37 | 283200 |
| 2021-09-07 | 53.04 | $52.13 | 264300 |
| 2021-09-03 | 53.14 | $52.48 | 209000 |
| 2021-09-02 | 53.20 | $52.74 | 236900 |
| 2021-09-01 | 53.25 | $53.18 | 268400 |
| 2021-08-31 | 53.26 | $53.26 | 196000 |
| 2021-08-30 | 53.26 | $52.97 | 269800 |
| 2021-08-27 | 53.29 | $54.27 | 496600 |
| 2021-08-26 | 53.19 | $53.14 | 245800 |
| 2021-08-25 | 53.19 | $53.61 | 223500 |
| 2021-08-24 | 53.15 | $53.65 | 220300 |
| 2021-08-23 | 53.10 | $54.05 | 336000 |
| 2021-08-20 | 53.00 | $53.50 | 288400 |
| 2021-08-19 | 52.95 | $52.29 | 344800 |
| 2021-08-18 | 53.01 | $52.37 | 291800 |
| 2021-08-17 | 53.08 | $53.16 | 326400 |
| 2021-08-16 | 53.07 | $53.64 | 331800 |
| 2021-08-13 | 53.01 | $53.31 | 148200 |
| 2021-08-12 | 52.98 | $53.81 | 204400 |
| 2021-08-11 | 52.90 | $54.60 | 316300 |
| 2021-08-10 | 52.72 | $54.00 | 264500 |
| 2021-08-09 | 52.58 | $53.28 | 251300 |
| 2021-08-06 | 52.51 | $54.22 | 415900 |
| 2021-08-05 | 52.33 | $52.36 | 250300 |
| 2021-08-04 | 52.32 | $51.62 | 284800 |
| 2021-08-03 | 52.40 | $52.18 | 335900 |
| 2021-08-02 | 52.42 | $51.18 | 336000 |
| 2021-07-30 | 52.55 | $51.56 | 307700 |
| 2021-07-29 | 52.66 | $52.08 | 265900 |
| 2021-07-28 | 52.72 | $51.54 | 250300 |
| 2021-07-27 | 52.84 | $50.93 | 243600 |
| 2021-07-26 | 53.04 | $51.45 | 225800 |
| 2021-07-23 | 53.21 | $51.28 | 223800 |
| 2021-07-22 | 53.41 | $50.81 | 281100 |
| 2021-07-21 | 53.69 | $52.52 | 373700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
52.10
2026-07-17
Close Price
$53.57
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.41
Average
45.30
Maximum
59.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.10 | $53.57 | 1.4M |
| 2026-07-16 | 51.88 | $54.51 | 1.2M |
| 2026-07-15 | 51.55 | $52.71 | 1.1M |
| 2026-07-14 | 51.36 | $51.79 | 1.2M |
| 2026-07-13 | 51.26 | $51.76 | 838116 |
| 2026-07-10 | 51.15 | $51.49 | 909228 |
| 2026-07-09 | 51.04 | $51.33 | 905706 |
| 2026-07-08 | 50.94 | $50.26 | 1.0M |
| 2026-07-07 | 50.92 | $51.97 | 954132 |
| 2026-07-06 | 50.71 | $52.54 | 1.3M |
| 2026-07-02 | 50.43 | $51.78 | 790300 |
| 2026-07-01 | 50.19 | $52.75 | 1.6M |
| 2026-06-30 | 49.83 | $51.58 | 1.4M |
| 2026-06-29 | 49.55 | $51.92 | 1.8M |
| 2026-06-26 | 49.22 | $52.04 | 5.2M |
| 2026-06-25 | 48.86 | $50.80 | 1.4M |
| 2026-06-24 | 48.61 | $50.33 | 1.2M |
| 2026-06-23 | 48.39 | $49.64 | 775424 |
| 2026-06-22 | 48.23 | $48.93 | 955300 |
| 2026-06-18 | 48.13 | $48.43 | 1.7M |
| 2026-06-17 | 48.07 | $48.15 | 1.5M |
| 2026-06-16 | 48.04 | $49.39 | 752329 |
| 2026-06-15 | 47.87 | $49.33 | 1.1M |
| 2026-06-12 | 47.69 | $49.95 | 1.2M |
| 2026-06-11 | 47.44 | $48.81 | 1.3M |
| 2026-06-10 | 47.28 | $47.89 | 866700 |
| 2026-06-09 | 47.21 | $47.79 | 980902 |
| 2026-06-08 | 47.14 | $47.12 | 1.1M |
| 2026-06-05 | 47.14 | $47.15 | 903435 |
| 2026-06-04 | 47.15 | $47.18 | 1.1M |
| 2026-06-03 | 47.16 | $46.01 | 1.2M |
| 2026-06-02 | 47.30 | $46.64 | 830470 |
| 2026-06-01 | 47.39 | $46.35 | 702600 |
| 2026-05-29 | 47.52 | $47.55 | 798949 |
| 2026-05-28 | 47.54 | $47.75 | 687581 |
| 2026-05-27 | 47.55 | $47.94 | 519037 |
| 2026-05-26 | 47.54 | $48.61 | 596502 |
| 2026-05-22 | 47.47 | $47.66 | 1.1M |
| 2026-05-21 | 47.50 | $47.80 | 554400 |
| 2026-05-20 | 47.53 | $47.92 | 731335 |
| 2026-05-19 | 47.54 | $46.80 | 536604 |
| 2026-05-18 | 47.68 | $46.79 | 752800 |
| 2026-05-15 | 47.82 | $45.56 | 724700 |
| 2026-05-14 | 48.10 | $46.46 | 567400 |
| 2026-05-13 | 48.30 | $46.12 | 900400 |
| 2026-05-12 | 48.54 | $46.62 | 1.9M |
| 2026-05-11 | 48.74 | $47.23 | 870626 |
| 2026-05-08 | 48.89 | $48.79 | 750738 |
| 2026-05-07 | 48.88 | $48.79 | 786900 |
| 2026-05-06 | 48.88 | $49.75 | 995822 |
| 2026-05-05 | 48.77 | $48.67 | 931600 |
| 2026-05-04 | 48.75 | $48.17 | 737320 |
| 2026-05-01 | 48.77 | $49.08 | 768200 |
| 2026-04-30 | 48.68 | $49.05 | 1.0M |
| 2026-04-29 | 48.58 | $48.14 | 1.1M |
| 2026-04-28 | 48.55 | $49.45 | 749700 |
| 2026-04-27 | 48.37 | $49.40 | 989800 |
| 2026-04-24 | 48.16 | $48.72 | 1.2M |
| 2026-04-23 | 48.00 | $49.37 | 975500 |
| 2026-04-22 | 47.76 | $48.86 | 913800 |
| 2026-04-21 | 47.54 | $49.05 | 732600 |
| 2026-04-20 | 47.28 | $49.42 | 730200 |
| 2026-04-17 | 46.96 | $48.94 | 866300 |
| 2026-04-16 | 46.65 | $47.52 | 634700 |
| 2026-04-15 | 46.46 | $47.75 | 760400 |
| 2026-04-14 | 46.23 | $47.87 | 1.0M |
| 2026-04-13 | 45.96 | $48.65 | 1.2M |
| 2026-04-10 | 45.59 | $48.13 | 723600 |
| 2026-04-09 | 45.26 | $48.21 | 1.0M |
| 2026-04-08 | 44.90 | $47.36 | 1.3M |
| 2026-04-07 | 44.61 | $46.14 | 703400 |
| 2026-04-06 | 44.42 | $46.36 | 642500 |
| 2026-04-02 | 44.20 | $45.50 | 1.0M |
| 2026-04-01 | 44.06 | $45.05 | 725800 |
| 2026-03-31 | 43.96 | $44.67 | 899900 |
| 2026-03-30 | 43.90 | $43.75 | 672700 |
| 2026-03-27 | 43.94 | $43.47 | 712100 |
| 2026-03-26 | 44.01 | $44.45 | 541000 |
| 2026-03-25 | 44.02 | $44.63 | 612900 |
| 2026-03-24 | 44.02 | $44.67 | 864100 |
| 2026-03-23 | 44.03 | $44.31 | 919800 |
| 2026-03-20 | 44.10 | $43.34 | 1.5M |
| 2026-03-19 | 44.29 | $42.91 | 930000 |
| 2026-03-18 | 44.55 | $42.80 | 999400 |
| 2026-03-17 | 44.87 | $43.55 | 636500 |
| 2026-03-16 | 45.14 | $43.37 | 637300 |
| 2026-03-13 | 45.47 | $43.48 | 808700 |
| 2026-03-12 | 45.82 | $44.04 | 1.2M |
| 2026-03-11 | 46.16 | $44.87 | 1.3M |
| 2026-03-10 | 46.46 | $44.71 | 1.7M |
| 2026-03-09 | 46.80 | $44.14 | 2.0M |
| 2026-03-06 | 47.25 | $43.56 | 1.0M |
| 2026-03-05 | 47.79 | $44.33 | 984500 |
| 2026-03-04 | 48.30 | $45.22 | 960100 |
| 2026-03-03 | 48.76 | $45.14 | 1.0M |
| 2026-03-02 | 49.25 | $45.88 | 2.1M |
| 2026-02-27 | 49.70 | $45.49 | 1.7M |
| 2026-02-26 | 50.20 | $48.94 | 709600 |
| 2026-02-25 | 50.38 | $48.50 | 522100 |
| 2026-02-24 | 50.59 | $47.80 | 857300 |
| 2026-02-23 | 50.88 | $47.70 | 940900 |
| 2026-02-20 | 51.18 | $50.50 | 1.1M |
| 2026-02-19 | 51.21 | $49.88 | 890100 |
| 2026-02-18 | 51.30 | $50.29 | 1.0M |
| 2026-02-17 | 51.33 | $50.85 | 1.0M |
| 2026-02-13 | 51.29 | $51.29 | 592200 |
| 2026-02-12 | 51.20 | $51.07 | 856100 |
| 2026-02-11 | 51.11 | $51.70 | 946000 |
| 2026-02-10 | 50.93 | $51.83 | 1.0M |
| 2026-02-09 | 50.72 | $53.21 | 781000 |
| 2026-02-06 | 50.34 | $53.19 | 1.4M |
| 2026-02-05 | 49.94 | $52.15 | 1.8M |
| 2026-02-04 | 49.62 | $53.19 | 1.3M |
| 2026-02-03 | 49.16 | $52.04 | 1.3M |
| 2026-02-02 | 48.79 | $50.71 | 2.3M |
| 2026-01-30 | 48.51 | $50.68 | 2.1M |
| 2026-01-29 | 48.21 | $49.93 | 1.2M |
| 2026-01-28 | 47.95 | $48.96 | 1.2M |
| 2026-01-27 | 47.76 | $48.75 | 818800 |
| 2026-01-26 | 47.58 | $48.52 | 1.0M |
| 2026-01-23 | 47.40 | $48.00 | 1.7M |
| 2026-01-22 | 47.27 | $49.87 | 1.4M |
| 2026-01-21 | 46.93 | $49.67 | 1.3M |
| 2026-01-20 | 46.60 | $46.93 | 629500 |
| 2026-01-16 | 46.52 | $47.86 | 793200 |
| 2026-01-15 | 46.34 | $48.39 | 1.2M |
| 2026-01-14 | 46.09 | $46.91 | 1.1M |
| 2026-01-13 | 45.97 | $45.99 | 693900 |
| 2026-01-12 | 45.93 | $46.60 | 901100 |
| 2026-01-09 | 45.81 | $47.19 | 1.2M |
| 2026-01-08 | 45.63 | $47.47 | 735800 |
| 2026-01-07 | 45.40 | $46.53 | 651000 |
| 2026-01-06 | 45.24 | $47.24 | 675200 |
| 2026-01-05 | 44.98 | $45.97 | 1.0M |
| 2026-01-02 | 44.84 | $44.64 | 523100 |
| 2025-12-31 | 44.81 | $44.05 | 600400 |
| 2025-12-30 | 44.83 | $44.44 | 467000 |
| 2025-12-29 | 44.80 | $44.91 | 654800 |
| 2025-12-26 | 44.72 | $45.52 | 472100 |
| 2025-12-24 | 44.57 | $45.79 | 247700 |
| 2025-12-23 | 44.38 | $45.64 | 703900 |
| 2025-12-22 | 44.18 | $45.86 | 1.0M |
| 2025-12-19 | 43.95 | $45.63 | 3.1M |
| 2025-12-18 | 43.71 | $45.27 | 1.1M |
| 2025-12-17 | 43.49 | $45.13 | 1.1M |
| 2025-12-16 | 43.26 | $44.34 | 869200 |
| 2025-12-15 | 43.08 | $44.48 | 885600 |
| 2025-12-12 | 42.87 | $43.99 | 732400 |
| 2025-12-11 | 42.71 | $44.36 | 673100 |
| 2025-12-10 | 42.51 | $44.18 | 1.2M |
| 2025-12-09 | 42.31 | $42.31 | 770600 |
| 2025-12-08 | 42.29 | $42.95 | 894400 |
| 2025-12-05 | 42.21 | $42.29 | 814100 |
| 2025-12-04 | 42.19 | $42.79 | 667100 |
| 2025-12-03 | 42.12 | $42.70 | 905500 |
| 2025-12-02 | 42.05 | $42.54 | 538200 |
| 2025-12-01 | 41.98 | $43.02 | 576800 |
| 2025-11-28 | 41.86 | $42.30 | 287600 |
| 2025-11-26 | 41.80 | $42.66 | 620800 |
| 2025-11-25 | 41.69 | $43.24 | 721900 |
| 2025-11-24 | 41.53 | $41.88 | 704800 |
| 2025-11-21 | 41.50 | $42.19 | 710900 |
| 2025-11-20 | 41.45 | $40.41 | 574100 |
| 2025-11-19 | 41.59 | $40.61 | 518100 |
| 2025-11-18 | 41.72 | $40.25 | 785800 |
| 2025-11-17 | 41.89 | $40.18 | 769400 |
| 2025-11-14 | 42.09 | $42.34 | 807400 |
| 2025-11-13 | 42.09 | $42.30 | 637100 |
| 2025-11-12 | 42.11 | $43.00 | 806600 |
| 2025-11-11 | 42.08 | $42.55 | 555300 |
| 2025-11-10 | 42.13 | $42.46 | 957900 |
| 2025-11-07 | 42.21 | $42.60 | 744500 |
| 2025-11-06 | 42.30 | $41.32 | 1.2M |
| 2025-11-05 | 42.53 | $41.92 | 1.3M |
| 2025-11-04 | 42.74 | $40.87 | 946500 |
| 2025-11-03 | 43.08 | $40.66 | 981000 |
| 2025-10-31 | 43.48 | $40.85 | 1.5M |
| 2025-10-30 | 43.89 | $40.71 | 909400 |
| 2025-10-29 | 44.35 | $40.67 | 1.4M |
| 2025-10-28 | 44.85 | $42.81 | 590400 |
| 2025-10-27 | 45.17 | $43.59 | 824000 |
| 2025-10-24 | 45.44 | $43.85 | 673500 |
| 2025-10-23 | 45.72 | $43.02 | 854900 |
| 2025-10-22 | 46.11 | $43.00 | 1.2M |
| 2025-10-21 | 46.52 | $43.25 | 1.1M |
| 2025-10-20 | 46.94 | $43.58 | 1.3M |
| 2025-10-17 | 47.36 | $43.94 | 2.5M |
| 2025-10-16 | 47.77 | $45.05 | 1.9M |
| 2025-10-15 | 48.10 | $48.02 | 996500 |
| 2025-10-14 | 48.15 | $49.06 | 852600 |
| 2025-10-13 | 48.09 | $47.38 | 754700 |
| 2025-10-10 | 48.19 | $46.20 | 890600 |
| 2025-10-09 | 48.42 | $47.56 | 543600 |
| 2025-10-08 | 48.53 | $48.00 | 785800 |
| 2025-10-07 | 48.60 | $47.41 | 938100 |
| 2025-10-06 | 48.73 | $48.47 | 1.2M |
| 2025-10-03 | 48.76 | $48.19 | 2.9M |
| 2025-10-02 | 48.83 | $47.33 | 1.6M |
| 2025-10-01 | 48.99 | $48.16 | 754100 |
| 2025-09-30 | 49.08 | $48.67 | 1.3M |
| 2025-09-29 | 49.11 | $49.20 | 759900 |
| 2025-09-26 | 49.10 | $49.91 | 1.2M |
| 2025-09-25 | 49.01 | $48.80 | 533200 |
| 2025-09-24 | 49.03 | $48.95 | 561900 |
| 2025-09-23 | 49.03 | $49.35 | 758500 |
| 2025-09-22 | 48.99 | $49.70 | 850400 |
| 2025-09-19 | 48.90 | $49.68 | 2.6M |
| 2025-09-18 | 48.80 | $50.13 | 743000 |
| 2025-09-17 | 48.64 | $48.21 | 749500 |
| 2025-09-16 | 48.65 | $47.63 | 513800 |
| 2025-09-15 | 48.71 | $48.14 | 483900 |
| 2025-09-12 | 48.71 | $48.92 | 437200 |
| 2025-09-11 | 48.62 | $48.94 | 471600 |
| 2025-09-10 | 48.52 | $48.55 | 499800 |
| 2025-09-09 | 48.44 | $48.51 | 407900 |
| 2025-09-08 | 48.34 | $49.56 | 448400 |
| 2025-09-05 | 48.12 | $49.60 | 690100 |
| 2025-09-04 | 47.86 | $49.74 | 474100 |
| 2025-09-03 | 47.56 | $48.80 | 573500 |
| 2025-09-02 | 47.34 | $48.74 | 497100 |
| 2025-08-29 | 47.09 | $49.15 | 1.0M |
| 2025-08-28 | 46.77 | $48.79 | 673000 |
| 2025-08-27 | 46.47 | $48.55 | 559300 |
| 2025-08-26 | 46.17 | $48.47 | 856600 |
| 2025-08-25 | 45.86 | $48.10 | 579200 |
| 2025-08-22 | 45.59 | $48.43 | 1.5M |
| 2025-08-21 | 45.26 | $45.47 | 769900 |
| 2025-08-20 | 45.22 | $45.97 | 822100 |
| 2025-08-19 | 45.12 | $46.30 | 918600 |
| 2025-08-18 | 45.00 | $46.44 | 1.0M |
| 2025-08-15 | 44.85 | $45.41 | 571400 |
| 2025-08-14 | 44.80 | $46.16 | 682700 |
| 2025-08-13 | 44.68 | $46.84 | 879200 |
| 2025-08-12 | 44.48 | $45.58 | 747300 |
| 2025-08-11 | 44.40 | $43.77 | 577800 |
| 2025-08-08 | 44.51 | $43.86 | 530300 |
| 2025-08-07 | 44.62 | $43.62 | 493000 |
| 2025-08-06 | 44.76 | $43.95 | 592100 |
| 2025-08-05 | 44.89 | $44.32 | 858700 |
| 2025-08-04 | 44.99 | $43.77 | 624800 |
| 2025-08-01 | 45.15 | $42.86 | 789400 |
| 2025-07-31 | 45.41 | $43.83 | 653800 |
| 2025-07-30 | 45.60 | $44.96 | 755800 |
| 2025-07-29 | 45.68 | $45.83 | 856300 |
| 2025-07-28 | 45.66 | $46.45 | 915800 |
| 2025-07-25 | 45.57 | $45.31 | 900800 |
| 2025-07-24 | 45.58 | $44.56 | 737800 |
| 2025-07-23 | 45.65 | $45.88 | 650200 |
| 2025-07-22 | 45.58 | $45.68 | 920500 |
| 2025-07-21 | 45.51 | $45.19 | 666000 |
| 2025-07-18 | 45.46 | $45.71 | 615200 |
| 2025-07-17 | 45.34 | $45.79 | 819600 |
| 2025-07-16 | 45.18 | $45.02 | 853000 |
| 2025-07-15 | 45.08 | $44.35 | 754400 |
| 2025-07-14 | 45.02 | $46.69 | 688800 |
| 2025-07-11 | 44.72 | $46.19 | 703400 |
| 2025-07-10 | 44.46 | $46.66 | 887800 |
| 2025-07-09 | 44.14 | $46.18 | 550400 |
| 2025-07-08 | 43.84 | $45.95 | 681700 |
| 2025-07-07 | 43.55 | $45.72 | 901600 |
| 2025-07-03 | 43.26 | $47.08 | 494100 |
| 2025-07-02 | 42.82 | $46.37 | 1.1M |
| 2025-07-01 | 42.42 | $45.44 | 1.2M |
| 2025-06-30 | 42.09 | $43.08 | 956600 |
| 2025-06-27 | 41.98 | $42.82 | 1.9M |
| 2025-06-26 | 41.88 | $43.63 | 1.1M |
| 2025-06-25 | 41.70 | $42.86 | 1.2M |
| 2025-06-24 | 41.58 | $42.15 | 529500 |
| 2025-06-23 | 41.53 | $41.58 | 543000 |
| 2025-06-20 | 41.53 | $40.45 | 1.7M |
| 2025-06-18 | 41.63 | $40.47 | 510100 |
| 2025-06-17 | 41.75 | $40.19 | 482100 |
| 2025-06-16 | 41.90 | $41.04 | 377700 |
| 2025-06-13 | 41.98 | $41.11 | 438000 |
| 2025-06-12 | 42.07 | $42.41 | 496600 |
| 2025-06-11 | 42.03 | $42.95 | 484400 |
| 2025-06-10 | 41.95 | $43.57 | 660400 |
| 2025-06-09 | 41.81 | $42.96 | 643700 |
| 2025-06-06 | 41.73 | $42.41 | 543200 |
| 2025-06-05 | 41.70 | $41.49 | 805800 |
| 2025-06-04 | 41.75 | $41.21 | 354400 |
| 2025-06-03 | 41.83 | $41.84 | 556300 |
| 2025-06-02 | 41.85 | $41.09 | 1.5M |
| 2025-05-30 | 41.95 | $41.47 | 558600 |
| 2025-05-29 | 42.01 | $41.76 | 680400 |
| 2025-05-28 | 42.03 | $41.14 | 509200 |
| 2025-05-27 | 42.12 | $41.75 | 547100 |
| 2025-05-23 | 42.14 | $40.67 | 356900 |
| 2025-05-22 | 42.27 | $41.15 | 802000 |
| 2025-05-21 | 42.35 | $40.85 | 660700 |
| 2025-05-20 | 42.47 | $42.44 | 1.1M |
| 2025-05-19 | 42.43 | $42.52 | 644400 |
| 2025-05-16 | 42.37 | $42.74 | 2.1M |
| 2025-05-15 | 42.27 | $43.47 | 409700 |
| 2025-05-14 | 42.09 | $43.38 | 443200 |
| 2025-05-13 | 41.89 | $44.03 | 370100 |
| 2025-05-12 | 41.60 | $44.16 | 636700 |
| 2025-05-09 | 41.27 | $42.14 | 343600 |
| 2025-05-08 | 41.12 | $42.33 | 497900 |
| 2025-05-07 | 40.95 | $41.15 | 485900 |
| 2025-05-06 | 40.87 | $41.10 | 333100 |
| 2025-05-05 | 40.79 | $41.69 | 505900 |
| 2025-05-02 | 40.63 | $41.91 | 915400 |
| 2025-05-01 | 40.45 | $41.06 | 446500 |
| 2025-04-30 | 40.37 | $40.76 | 664200 |
| 2025-04-29 | 40.33 | $41.36 | 518200 |
| 2025-04-28 | 40.25 | $40.91 | 513300 |
| 2025-04-25 | 40.22 | $40.81 | 962500 |
| 2025-04-24 | 40.23 | $42.62 | 765900 |
| 2025-04-23 | 40.07 | $41.82 | 630800 |
| 2025-04-22 | 40.00 | $40.58 | 585100 |
| 2025-04-21 | 40.08 | $39.29 | 419000 |
| 2025-04-17 | 40.31 | $39.59 | 554500 |
| 2025-04-16 | 40.53 | $39.30 | 469700 |
| 2025-04-15 | 40.80 | $39.27 | 438200 |
| 2025-04-14 | 41.11 | $38.58 | 526300 |
| 2025-04-11 | 41.51 | $38.17 | 570400 |
| 2025-04-10 | 41.98 | $38.55 | 857000 |
| 2025-04-09 | 42.44 | $41.55 | 1.1M |
| 2025-04-08 | 42.63 | $37.85 | 815100 |
| 2025-04-07 | 43.21 | $38.99 | 1.3M |
| 2025-04-04 | 43.70 | $38.56 | 1.8M |
| 2025-04-03 | 44.27 | $40.64 | 865200 |
| 2025-04-02 | 44.67 | $44.51 | 456100 |
| 2025-04-01 | 44.71 | $44.06 | 457400 |
| 2025-03-31 | 44.80 | $44.22 | 573800 |
| 2025-03-28 | 44.89 | $43.81 | 343100 |
| 2025-03-27 | 45.04 | $44.78 | 596000 |
| 2025-03-26 | 45.12 | $45.27 | 594400 |
| 2025-03-25 | 45.17 | $45.24 | 642600 |
| 2025-03-24 | 45.23 | $45.69 | 666100 |
| 2025-03-21 | 45.26 | $44.30 | 1.8M |
| 2025-03-20 | 45.44 | $44.51 | 594600 |
| 2025-03-19 | 45.62 | $45.33 | 498800 |
| 2025-03-18 | 45.74 | $44.96 | 425100 |
| 2025-03-17 | 45.92 | $44.94 | 500100 |
| 2025-03-14 | 46.13 | $44.95 | 676900 |
| 2025-03-13 | 46.37 | $44.04 | 824300 |
| 2025-03-12 | 46.72 | $44.23 | 1.1M |
| 2025-03-11 | 47.08 | $44.12 | 1.0M |
| 2025-03-10 | 47.49 | $45.51 | 1.0M |
| 2025-03-07 | 47.79 | $46.25 | 695200 |
| 2025-03-06 | 48.04 | $45.54 | 645900 |
| 2025-03-05 | 48.38 | $46.07 | 834900 |
| 2025-03-04 | 48.69 | $46.15 | 1.0M |
| 2025-03-03 | 49.00 | $48.05 | 611800 |
| 2025-02-28 | 49.14 | $48.84 | 891700 |
| 2025-02-27 | 49.20 | $48.52 | 863100 |
| 2025-02-26 | 49.30 | $48.21 | 894100 |
| 2025-02-25 | 49.44 | $47.86 | 648900 |
| 2025-02-24 | 49.62 | $47.34 | 446700 |
| 2025-02-21 | 49.87 | $47.51 | 661400 |
| 2025-02-20 | 50.11 | $49.28 | 471100 |
| 2025-02-19 | 50.20 | $50.08 | 453300 |
| 2025-02-18 | 50.23 | $50.42 | 472400 |
| 2025-02-14 | 50.23 | $49.83 | 358400 |
| 2025-02-13 | 50.28 | $50.45 | 620300 |
| 2025-02-12 | 50.28 | $50.16 | 638600 |
| 2025-02-11 | 50.31 | $51.19 | 613100 |
| 2025-02-10 | 50.22 | $50.32 | 618300 |
| 2025-02-07 | 50.21 | $50.75 | 1.0M |
| 2025-02-06 | 50.14 | $50.72 | 456500 |
| 2025-02-05 | 50.08 | $50.54 | 439400 |
| 2025-02-04 | 50.03 | $49.76 | 516700 |
| 2025-02-03 | 50.06 | $48.62 | 557400 |
| 2025-01-31 | 50.20 | $49.67 | 614000 |
| 2025-01-30 | 50.24 | $49.65 | 483500 |
| 2025-01-29 | 50.29 | $48.89 | 543800 |
| 2025-01-28 | 50.42 | $49.88 | 486600 |
| 2025-01-27 | 50.46 | $50.16 | 759100 |
| 2025-01-24 | 50.47 | $50.60 | 980400 |
| 2025-01-23 | 50.45 | $51.35 | 810600 |
| 2025-01-22 | 50.34 | $51.63 | 776500 |
| 2025-01-21 | 50.21 | $52.23 | 527300 |
| 2025-01-17 | 50.00 | $51.19 | 545600 |
| 2025-01-16 | 49.90 | $50.21 | 541800 |
| 2025-01-15 | 49.92 | $50.95 | 538700 |
| 2025-01-14 | 49.88 | $50.76 | 1.1M |
| 2025-01-13 | 49.88 | $48.15 | 718900 |
| 2025-01-10 | 50.17 | $47.70 | 551200 |
| 2025-01-08 | 50.54 | $49.15 | 523500 |
| 2025-01-07 | 50.80 | $49.54 | 698500 |
| 2025-01-06 | 51.06 | $50.39 | 526500 |
| 2025-01-03 | 51.27 | $50.35 | 396600 |
| 2025-01-02 | 51.52 | $49.66 | 385500 |
| 2024-12-31 | 51.87 | $50.22 | 360800 |
| 2024-12-30 | 52.20 | $50.12 | 302600 |
| 2024-12-27 | 52.58 | $50.29 | 343000 |
| 2024-12-26 | 52.98 | $51.13 | 364400 |
| 2024-12-24 | 53.34 | $50.94 | 280200 |
| 2024-12-23 | 53.75 | $50.54 | 502300 |
| 2024-12-20 | 54.24 | $50.45 | 2.1M |
| 2024-12-19 | 54.77 | $49.55 | 817600 |
| 2024-12-18 | 55.41 | $49.99 | 781200 |
| 2024-12-17 | 56.04 | $52.99 | 752000 |
| 2024-12-16 | 56.40 | $54.40 | 750700 |
| 2024-12-13 | 56.63 | $54.73 | 564400 |
| 2024-12-12 | 56.84 | $55.30 | 488900 |
| 2024-12-11 | 57.01 | $56.10 | 572700 |
| 2024-12-10 | 57.10 | $55.63 | 437200 |
| 2024-12-09 | 57.25 | $55.95 | 565700 |
| 2024-12-06 | 57.38 | $57.14 | 351900 |
| 2024-12-05 | 57.38 | $56.56 | 414300 |
| 2024-12-04 | 57.44 | $57.14 | 534300 |
| 2024-12-03 | 57.43 | $57.29 | 410700 |
| 2024-12-02 | 57.37 | $58.04 | 496300 |
| 2024-11-29 | 57.21 | $57.89 | 248800 |
| 2024-11-27 | 57.04 | $58.42 | 437000 |
| 2024-11-26 | 56.79 | $58.38 | 493500 |
| 2024-11-25 | 56.52 | $58.89 | 942700 |
| 2024-11-22 | 56.16 | $58.33 | 539100 |
| 2024-11-21 | 55.82 | $57.09 | 586500 |
| 2024-11-20 | 55.55 | $55.84 | 337600 |
| 2024-11-19 | 55.36 | $55.84 | 432000 |
| 2024-11-18 | 55.13 | $56.49 | 452300 |
| 2024-11-15 | 54.78 | $56.24 | 355400 |
| 2024-11-14 | 54.42 | $56.27 | 477200 |
| 2024-11-13 | 54.02 | $56.98 | 594400 |
| 2024-11-12 | 53.51 | $57.15 | 588600 |
| 2024-11-11 | 52.94 | $58.27 | 775500 |
| 2024-11-08 | 52.22 | $56.44 | 998600 |
| 2024-11-07 | 51.62 | $55.97 | 987800 |
| 2024-11-06 | 51.01 | $57.89 | 1.9M |
| 2024-11-05 | 50.17 | $52.10 | 544600 |
| 2024-11-04 | 49.84 | $50.94 | 436000 |
| 2024-11-01 | 49.60 | $51.68 | 732100 |
| 2024-10-31 | 49.25 | $52.15 | 663300 |
| 2024-10-30 | 48.83 | $53.32 | 810500 |
| 2024-10-29 | 48.25 | $52.61 | 727700 |
| 2024-10-28 | 47.70 | $52.04 | 1.0M |
| 2024-10-25 | 47.17 | $49.58 | 1.2M |
| 2024-10-24 | 46.86 | $47.73 | 729300 |
| 2024-10-23 | 46.71 | $47.13 | 404000 |
| 2024-10-22 | 46.61 | $46.54 | 388500 |
| 2024-10-21 | 46.55 | $45.80 | 548800 |
| 2024-10-18 | 46.56 | $47.66 | 483700 |
| 2024-10-17 | 46.39 | $49.14 | 405600 |
| 2024-10-16 | 46.08 | $49.02 | 453500 |
| 2024-10-15 | 45.75 | $47.90 | 449200 |
| 2024-10-14 | 45.52 | $47.23 | 302800 |
| 2024-10-11 | 45.35 | $46.77 | 426800 |
| 2024-10-10 | 45.20 | $45.38 | 415100 |
| 2024-10-09 | 45.18 | $45.74 | 458500 |
| 2024-10-08 | 45.10 | $44.80 | 361000 |
| 2024-10-07 | 45.10 | $45.43 | 482600 |
| 2024-10-04 | 45.03 | $45.57 | 414200 |
| 2024-10-03 | 44.94 | $44.67 | 537700 |
| 2024-10-02 | 44.94 | $44.28 | 399900 |
| 2024-10-01 | 44.97 | $44.09 | 447000 |
| 2024-09-30 | 45.03 | $45.70 | 428600 |
| 2024-09-27 | 44.95 | $45.20 | 392400 |
| 2024-09-26 | 44.92 | $45.09 | 704900 |
| 2024-09-25 | 44.92 | $44.25 | 499600 |
| 2024-09-24 | 45.00 | $45.15 | 646900 |
| 2024-09-23 | 45.00 | $46.04 | 568000 |
| 2024-09-20 | 44.92 | $46.24 | 2.4M |
| 2024-09-19 | 44.82 | $47.46 | 791500 |
| 2024-09-18 | 44.58 | $45.73 | 723800 |
| 2024-09-17 | 44.49 | $44.90 | 730000 |
| 2024-09-16 | 44.48 | $44.86 | 639600 |
| 2024-09-13 | 44.46 | $44.35 | 711300 |
| 2024-09-12 | 44.49 | $42.63 | 493500 |
| 2024-09-11 | 44.68 | $42.39 | 670000 |
| 2024-09-10 | 44.89 | $42.65 | 489200 |
| 2024-09-09 | 45.07 | $43.09 | 620700 |
| 2024-09-06 | 45.20 | $43.37 | 425300 |
| 2024-09-05 | 45.30 | $44.34 | 541700 |
| 2024-09-04 | 45.29 | $45.00 | 1.1M |
| 2024-09-03 | 45.20 | $46.75 | 815100 |
| 2024-08-30 | 44.91 | $47.30 | 614200 |
| 2024-08-29 | 44.54 | $46.86 | 625500 |
| 2024-08-28 | 44.19 | $46.55 | 697700 |
| 2024-08-27 | 43.86 | $46.52 | 606300 |
| 2024-08-26 | 43.52 | $46.58 | 837400 |
| 2024-08-23 | 43.17 | $46.97 | 949300 |
| 2024-08-22 | 42.78 | $44.22 | 362700 |
| 2024-08-21 | 42.66 | $43.67 | 319000 |
| 2024-08-20 | 42.59 | $43.27 | 403000 |
| 2024-08-19 | 42.56 | $43.97 | 308200 |
| 2024-08-16 | 42.47 | $43.70 | 434200 |
| 2024-08-15 | 42.40 | $43.01 | 499600 |
| 2024-08-14 | 42.40 | $42.02 | 423400 |
| 2024-08-13 | 42.51 | $42.09 | 456500 |
| 2024-08-12 | 42.61 | $41.65 | 525300 |
| 2024-08-09 | 42.75 | $41.94 | 455400 |
| 2024-08-08 | 42.85 | $41.98 | 426000 |
| 2024-08-07 | 42.94 | $40.74 | 473800 |
| 2024-08-06 | 43.13 | $40.67 | 544000 |
| 2024-08-05 | 43.31 | $40.63 | 884800 |
| 2024-08-02 | 43.47 | $40.95 | 615800 |
| 2024-08-01 | 43.58 | $42.47 | 894900 |
| 2024-07-31 | 43.52 | $44.71 | 663100 |
| 2024-07-30 | 43.21 | $44.72 | 441700 |
| 2024-07-29 | 42.87 | $44.69 | 505500 |
| 2024-07-26 | 42.49 | $46.23 | 750700 |
| 2024-07-25 | 41.91 | $45.31 | 761900 |
| 2024-07-24 | 41.38 | $43.72 | 758900 |
| 2024-07-23 | 40.97 | $45.20 | 870800 |
| 2024-07-22 | 40.37 | $43.84 | 710300 |
| 2024-07-19 | 39.86 | $43.03 | 846500 |
| 2024-07-18 | 39.39 | $43.27 | 1.3M |
| 2024-07-17 | 38.86 | $44.10 | 1.2M |
| 2024-07-16 | 38.22 | $43.43 | 914900 |
| 2024-07-15 | 37.60 | $41.27 | 559200 |
| 2024-07-12 | 37.16 | $39.40 | 720500 |
| 2024-07-11 | 36.88 | $39.81 | 1.5M |
| 2024-07-10 | 36.54 | $37.65 | 367900 |
| 2024-07-09 | 36.39 | $36.50 | 521900 |
| 2024-07-08 | 36.36 | $36.29 | 448200 |
| 2024-07-05 | 36.34 | $36.46 | 311900 |
| 2024-07-03 | 36.30 | $36.74 | 320900 |
| 2024-07-02 | 36.23 | $37.61 | 344700 |
| 2024-07-01 | 36.08 | $37.02 | 484200 |
| 2024-06-28 | 35.99 | $37.32 | 2.4M |
| 2024-06-27 | 35.86 | $36.27 | 383600 |
| 2024-06-26 | 35.83 | $35.95 | 463400 |
| 2024-06-25 | 35.84 | $35.66 | 320700 |
| 2024-06-24 | 35.89 | $36.34 | 488600 |
| 2024-06-21 | 35.87 | $35.51 | 1.3M |
| 2024-06-20 | 35.96 | $35.40 | 593700 |
| 2024-06-18 | 36.07 | $36.09 | 388500 |
| 2024-06-17 | 36.13 | $36.00 | 390800 |
| 2024-06-14 | 36.21 | $35.28 | 310300 |
| 2024-06-13 | 36.38 | $35.79 | 358000 |
| 2024-06-12 | 36.51 | $36.00 | 487400 |
| 2024-06-11 | 36.64 | $35.10 | 634300 |
| 2024-06-10 | 36.88 | $35.11 | 438400 |
| 2024-06-07 | 37.13 | $36.01 | 335600 |
| 2024-06-06 | 37.30 | $36.18 | 284600 |
| 2024-06-05 | 37.48 | $36.21 | 311200 |
| 2024-06-04 | 37.66 | $36.02 | 329300 |
| 2024-06-03 | 37.86 | $36.69 | 221100 |
| 2024-05-31 | 38.01 | $37.38 | 580400 |
| 2024-05-30 | 38.10 | $36.85 | 361800 |
| 2024-05-29 | 38.23 | $35.97 | 389700 |
| 2024-05-28 | 38.45 | $37.27 | 430300 |
| 2024-05-24 | 38.55 | $37.72 | 411000 |
| 2024-05-23 | 38.60 | $37.75 | 352900 |
| 2024-05-22 | 38.64 | $38.65 | 356800 |
| 2024-05-21 | 38.60 | $39.07 | 309500 |
| 2024-05-20 | 38.51 | $39.19 | 385800 |
| 2024-05-17 | 38.41 | $39.27 | 287900 |
| 2024-05-16 | 38.28 | $38.80 | 306700 |
| 2024-05-15 | 38.18 | $39.07 | 373500 |
| 2024-05-14 | 38.04 | $38.93 | 372000 |
| 2024-05-13 | 37.89 | $38.71 | 331900 |
| 2024-05-10 | 37.75 | $38.87 | 294000 |
| 2024-05-09 | 37.58 | $38.84 | 416600 |
| 2024-05-08 | 37.40 | $38.79 | 483600 |
| 2024-05-07 | 37.22 | $38.16 | 650700 |
| 2024-05-06 | 37.10 | $37.90 | 448800 |
| 2024-05-03 | 37.02 | $37.91 | 381600 |
| 2024-05-02 | 36.93 | $37.65 | 420600 |
| 2024-05-01 | 36.87 | $36.90 | 448900 |
| 2024-04-30 | 36.89 | $36.18 | 424100 |
| 2024-04-29 | 36.99 | $37.06 | 623400 |
| 2024-04-26 | 37.01 | $37.12 | 373500 |
| 2024-04-25 | 37.03 | $37.40 | 664500 |
| 2024-04-24 | 37.05 | $37.94 | 605700 |
| 2024-04-23 | 37.01 | $38.39 | 574100 |
| 2024-04-22 | 36.93 | $37.69 | 741500 |
| 2024-04-19 | 36.92 | $36.94 | 1.5M |
| 2024-04-18 | 36.99 | $35.10 | 866900 |
| 2024-04-17 | 37.25 | $34.82 | 990300 |
| 2024-04-16 | 37.55 | $34.87 | 884900 |
| 2024-04-15 | 37.86 | $36.15 | 507000 |
| 2024-04-12 | 38.05 | $36.07 | 439700 |
| 2024-04-11 | 38.26 | $36.43 | 783800 |
| 2024-04-10 | 38.45 | $36.67 | 867200 |
| 2024-04-09 | 38.63 | $39.65 | 591200 |
| 2024-04-08 | 38.54 | $38.95 | 371700 |
| 2024-04-05 | 38.51 | $38.25 | 391700 |
| 2024-04-04 | 38.57 | $38.18 | 360800 |
| 2024-04-03 | 38.64 | $37.81 | 422600 |
| 2024-04-02 | 38.75 | $37.97 | 494400 |
| 2024-04-01 | 38.84 | $38.85 | 441700 |
| 2024-03-28 | 38.84 | $40.28 | 737600 |
| 2024-03-27 | 38.70 | $39.86 | 477300 |
| 2024-03-26 | 38.57 | $38.10 | 442300 |
| 2024-03-25 | 38.61 | $38.38 | 352100 |
| 2024-03-22 | 38.60 | $38.17 | 505600 |
| 2024-03-21 | 38.61 | $38.94 | 531000 |
| 2024-03-20 | 38.53 | $38.27 | 1.4M |
| 2024-03-19 | 38.51 | $37.49 | 600400 |
| 2024-03-18 | 38.57 | $37.39 | 629100 |
| 2024-03-15 | 38.63 | $37.90 | 1.7M |
| 2024-03-14 | 38.65 | $37.70 | 654100 |
| 2024-03-13 | 38.68 | $39.51 | 615200 |
| 2024-03-12 | 38.52 | $40.30 | 693700 |
| 2024-03-11 | 38.27 | $40.59 | 704900 |
| 2024-03-08 | 37.97 | $40.47 | 751700 |
| 2024-03-07 | 37.66 | $40.07 | 458200 |
| 2024-03-06 | 37.38 | $39.71 | 668300 |
| 2024-03-05 | 37.12 | $39.45 | 514700 |
| 2024-03-04 | 36.87 | $37.64 | 446800 |
| 2024-03-01 | 36.80 | $37.52 | 648100 |
| 2024-02-29 | 36.73 | $37.42 | 749200 |
| 2024-02-28 | 36.69 | $36.00 | 701700 |
| 2024-02-27 | 36.80 | $36.11 | 494800 |
| 2024-02-26 | 36.93 | $36.12 | 641800 |
| 2024-02-23 | 37.08 | $36.44 | 611400 |
| 2024-02-22 | 37.21 | $36.67 | 682000 |
| 2024-02-21 | 37.34 | $36.74 | 573800 |
| 2024-02-20 | 37.49 | $37.44 | 349000 |
| 2024-02-16 | 37.59 | $37.63 | 705100 |
| 2024-02-15 | 37.68 | $38.50 | 887700 |
| 2024-02-14 | 37.70 | $35.84 | 1.1M |
| 2024-02-13 | 37.99 | $35.30 | 1.2M |
| 2024-02-12 | 38.35 | $37.38 | 1.1M |
| 2024-02-09 | 38.53 | $36.72 | 969400 |
| 2024-02-08 | 38.78 | $36.74 | 842800 |
| 2024-02-07 | 39.05 | $36.90 | 684400 |
| 2024-02-06 | 39.32 | $36.92 | 726500 |
| 2024-02-05 | 39.61 | $36.87 | 908000 |
| 2024-02-02 | 39.91 | $37.48 | 1.1M |
| 2024-02-01 | 40.17 | $38.26 | 2.1M |
| 2024-01-31 | 40.37 | $38.66 | 1.2M |
| 2024-01-30 | 40.54 | $41.06 | 1.5M |
| 2024-01-29 | 40.48 | $40.99 | 1.4M |
| 2024-01-26 | 40.44 | $41.92 | 1.6M |
| 2024-01-25 | 40.31 | $38.69 | 1.5M |
| 2024-01-24 | 40.51 | $40.53 | 1.0M |
| 2024-01-23 | 40.54 | $41.47 | 1.2M |
| 2024-01-22 | 40.49 | $41.71 | 864100 |
| 2024-01-19 | 40.41 | $41.03 | 587000 |
| 2024-01-18 | 40.41 | $39.60 | 556300 |
| 2024-01-17 | 40.55 | $39.35 | 518400 |
| 2024-01-16 | 40.74 | $39.34 | 538500 |
| 2024-01-12 | 40.94 | $39.89 | 418400 |
| 2024-01-11 | 41.10 | $40.32 | 667500 |
| 2024-01-10 | 41.20 | $40.60 | 567400 |
| 2024-01-09 | 41.26 | $39.92 | 428900 |
| 2024-01-08 | 41.37 | $40.60 | 410600 |
| 2024-01-05 | 41.41 | $40.26 | 427000 |
| 2024-01-04 | 41.46 | $40.19 | 556400 |
| 2024-01-03 | 41.50 | $39.78 | 955000 |
| 2024-01-02 | 41.56 | $41.89 | 712500 |
| 2023-12-29 | 41.40 | $41.32 | 553600 |
| 2023-12-28 | 41.25 | $42.50 | 373600 |
| 2023-12-27 | 40.95 | $42.60 | 520400 |
| 2023-12-26 | 40.59 | $42.80 | 453500 |
| 2023-12-22 | 40.17 | $42.04 | 594300 |
| 2023-12-21 | 39.77 | $42.09 | 580100 |
| 2023-12-20 | 39.33 | $41.96 | 633800 |
| 2023-12-19 | 38.85 | $42.68 | 731200 |
| 2023-12-18 | 38.26 | $42.16 | 1.1M |
| 2023-12-15 | 37.68 | $43.46 | 2.8M |
| 2023-12-14 | 36.93 | $42.87 | 1.5M |
| 2023-12-13 | 36.19 | $40.16 | 1.3M |
| 2023-12-12 | 35.69 | $37.34 | 654000 |
| 2023-12-11 | 35.42 | $38.11 | 608000 |
| 2023-12-08 | 35.04 | $37.95 | 674900 |
| 2023-12-07 | 34.65 | $37.69 | 622900 |
| 2023-12-06 | 34.25 | $36.29 | 520500 |
| 2023-12-05 | 33.96 | $36.02 | 535000 |
| 2023-12-04 | 33.68 | $36.78 | 491100 |
| 2023-12-01 | 33.31 | $36.32 | 823500 |
| 2023-11-30 | 32.96 | $33.63 | 810800 |
| 2023-11-29 | 32.84 | $34.18 | 789600 |
| 2023-11-28 | 32.66 | $32.46 | 317300 |
| 2023-11-27 | 32.63 | $32.69 | 385900 |
| 2023-11-24 | 32.56 | $32.85 | 165800 |
| 2023-11-22 | 32.47 | $32.53 | 296700 |
| 2023-11-21 | 32.40 | $32.61 | 288400 |
| 2023-11-20 | 32.30 | $33.72 | 357100 |
| 2023-11-17 | 32.07 | $33.68 | 528600 |
| 2023-11-16 | 31.83 | $33.58 | 547500 |
| 2023-11-15 | 31.58 | $34.31 | 756300 |
| 2023-11-14 | 31.25 | $33.98 | 724000 |
| 2023-11-13 | 30.93 | $31.24 | 316400 |
| 2023-11-10 | 30.87 | $30.70 | 386300 |
| 2023-11-09 | 30.86 | $30.69 | 512100 |
| 2023-11-08 | 30.85 | $31.49 | 490500 |
| 2023-11-07 | 30.76 | $31.90 | 643900 |
| 2023-11-06 | 30.63 | $32.16 | 579100 |
| 2023-11-03 | 30.46 | $32.78 | 887300 |
| 2023-11-02 | 30.22 | $31.65 | 754600 |
| 2023-11-01 | 30.08 | $29.87 | 455100 |
| 2023-10-31 | 30.10 | $30.19 | 664600 |
| 2023-10-30 | 30.08 | $29.88 | 718700 |
| 2023-10-27 | 30.09 | $30.10 | 667200 |
| 2023-10-26 | 30.06 | $30.75 | 715100 |
| 2023-10-25 | 29.97 | $29.52 | 539900 |
| 2023-10-24 | 29.98 | $29.38 | 640600 |
| 2023-10-23 | 30.01 | $29.27 | 761700 |
| 2023-10-20 | 30.04 | $29.74 | 1.7M |
| 2023-10-19 | 30.02 | $29.97 | 897000 |
| 2023-10-18 | 29.97 | $30.31 | 687700 |
| 2023-10-17 | 29.88 | $31.47 | 742500 |
| 2023-10-16 | 29.65 | $30.71 | 581700 |
| 2023-10-13 | 29.49 | $29.74 | 766100 |
| 2023-10-12 | 29.41 | $30.96 | 685000 |
| 2023-10-11 | 29.21 | $30.96 | 681800 |
| 2023-10-10 | 29.00 | $30.78 | 654000 |
| 2023-10-09 | 28.79 | $30.25 | 603700 |
| 2023-10-06 | 28.63 | $29.66 | 768600 |
| 2023-10-05 | 28.52 | $29.38 | 885800 |
| 2023-10-04 | 28.43 | $28.70 | 687600 |
| 2023-10-03 | 28.41 | $28.19 | 790700 |
| 2023-10-02 | 28.45 | $28.76 | 949000 |
| 2023-09-29 | 28.45 | $28.50 | 824200 |
| 2023-09-28 | 28.48 | $28.46 | 803800 |
| 2023-09-27 | 28.53 | $28.25 | 1.0M |
| 2023-09-26 | 28.60 | $29.00 | 1.1M |
| 2023-09-25 | 28.62 | $28.77 | 476100 |
| 2023-09-22 | 28.66 | $28.08 | 918500 |
| 2023-09-21 | 28.77 | $28.06 | 837600 |
| 2023-09-20 | 28.90 | $27.53 | 654300 |
| 2023-09-19 | 29.08 | $27.58 | 892100 |
| 2023-09-18 | 29.28 | $27.98 | 743400 |
| 2023-09-15 | 29.45 | $28.79 | 1.6M |
| 2023-09-14 | 29.55 | $29.06 | 364600 |
| 2023-09-13 | 29.63 | $28.51 | 465200 |
| 2023-09-12 | 29.78 | $29.21 | 397200 |
| 2023-09-11 | 29.88 | $28.68 | 509700 |
| 2023-09-08 | 30.05 | $28.67 | 486000 |
| 2023-09-07 | 30.24 | $28.57 | 627100 |
| 2023-09-06 | 30.47 | $29.11 | 481900 |
| 2023-09-05 | 30.67 | $30.61 | 562900 |
| 2023-09-01 | 30.73 | $31.33 | 381500 |
| 2023-08-31 | 30.75 | $30.21 | 574500 |
| 2023-08-30 | 30.88 | $30.35 | 437800 |
| 2023-08-29 | 31.01 | $31.02 | 312600 |
| 2023-08-28 | 31.09 | $30.73 | 423700 |
| 2023-08-25 | 31.20 | $29.86 | 400600 |
| 2023-08-24 | 31.41 | $29.92 | 322900 |
| 2023-08-23 | 31.64 | $29.86 | 352700 |
| 2023-08-22 | 31.88 | $29.33 | 484100 |
| 2023-08-21 | 32.19 | $30.53 | 368700 |
| 2023-08-18 | 32.40 | $31.05 | 680100 |
| 2023-08-17 | 32.56 | $30.63 | 324700 |
| 2023-08-16 | 32.79 | $30.66 | 428300 |
| 2023-08-15 | 33.04 | $31.14 | 464100 |
| 2023-08-14 | 33.25 | $32.66 | 287500 |
| 2023-08-11 | 33.32 | $32.99 | 341000 |
| 2023-08-10 | 33.35 | $33.34 | 498200 |
| 2023-08-09 | 33.35 | $33.51 | 442600 |
| 2023-08-08 | 33.32 | $33.71 | 803300 |
| 2023-08-07 | 33.25 | $33.97 | 537500 |
| 2023-08-04 | 33.14 | $33.36 | 587600 |
| 2023-08-03 | 33.07 | $33.32 | 535100 |
| 2023-08-02 | 32.99 | $33.47 | 597400 |
| 2023-08-01 | 32.89 | $32.52 | 560000 |
| 2023-07-31 | 32.87 | $32.70 | 640700 |
| 2023-07-28 | 32.83 | $33.13 | 568700 |
| 2023-07-27 | 32.74 | $32.88 | 634000 |
| 2023-07-26 | 32.66 | $33.60 | 764100 |
| 2023-07-25 | 32.50 | $32.59 | 1.0M |
| 2023-07-24 | 32.44 | $33.36 | 997000 |
| 2023-07-21 | 32.28 | $32.25 | 1.5M |
| 2023-07-20 | 32.23 | $35.07 | 1.1M |
| 2023-07-19 | 31.90 | $35.28 | 884300 |
| 2023-07-18 | 31.54 | $34.15 | 1.2M |
| 2023-07-17 | 31.29 | $32.60 | 529200 |
| 2023-07-14 | 31.21 | $31.90 | 898700 |
| 2023-07-13 | 31.21 | $32.21 | 722000 |
| 2023-07-12 | 31.20 | $31.36 | 651200 |
| 2023-07-11 | 31.29 | $30.22 | 528200 |
| 2023-07-10 | 31.52 | $30.06 | 655400 |
| 2023-07-07 | 31.78 | $30.38 | 680200 |
| 2023-07-06 | 32.03 | $29.98 | 668300 |
| 2023-07-05 | 32.34 | $31.15 | 608000 |
| 2023-07-03 | 32.54 | $31.83 | 377900 |
| 2023-06-30 | 32.68 | $31.17 | 656100 |
| 2023-06-29 | 32.88 | $31.53 | 852700 |
| 2023-06-28 | 33.03 | $30.86 | 371300 |
| 2023-06-27 | 33.24 | $31.27 | 505300 |
| 2023-06-26 | 33.40 | $31.04 | 571400 |
| 2023-06-23 | 33.57 | $30.66 | 1.6M |
| 2023-06-22 | 33.77 | $31.34 | 1.0M |
| 2023-06-21 | 33.91 | $32.22 | 1.2M |
| 2023-06-20 | 33.96 | $34.33 | 1.1M |
| 2023-06-16 | 33.77 | $35.02 | 2.1M |
| 2023-06-15 | 33.49 | $36.16 | 603500 |
| 2023-06-14 | 33.08 | $35.33 | 1.1M |
| 2023-06-13 | 32.70 | $36.31 | 1.2M |
| 2023-06-12 | 32.19 | $36.15 | 1.8M |
| 2023-06-09 | 31.66 | $34.46 | 649000 |
| 2023-06-08 | 31.25 | $34.59 | 761900 |
| 2023-06-07 | 30.80 | $35.19 | 1.3M |
| 2023-06-06 | 30.25 | $34.08 | 1.1M |
| 2023-06-05 | 29.79 | $32.00 | 1.3M |
| 2023-06-02 | 29.51 | $32.71 | 1.3M |
| 2023-06-01 | 29.14 | $29.40 | 389400 |
| 2023-05-31 | 29.09 | $28.82 | 680700 |
| 2023-05-30 | 29.10 | $29.63 | 368800 |
| 2023-05-26 | 29.04 | $29.68 | 310200 |
| 2023-05-25 | 28.99 | $29.23 | 427200 |
| 2023-05-24 | 29.01 | $29.55 | 604500 |
| 2023-05-23 | 29.00 | $30.72 | 735700 |
| 2023-05-22 | 28.90 | $30.15 | 518500 |
| 2023-05-19 | 28.87 | $28.52 | 1.3M |
| 2023-05-18 | 29.03 | $29.53 | 701000 |
| 2023-05-17 | 29.14 | $29.42 | 1.2M |
| 2023-05-16 | 29.30 | $27.45 | 666800 |
| 2023-05-15 | 29.69 | $28.17 | 982300 |
| 2023-05-12 | 30.07 | $27.49 | 864900 |
| 2023-05-11 | 30.57 | $27.28 | 695000 |
| 2023-05-10 | 31.14 | $27.77 | 508900 |
| 2023-05-09 | 31.71 | $28.21 | 816000 |
| 2023-05-08 | 32.31 | $28.54 | 778500 |
| 2023-05-05 | 32.92 | $29.13 | 1.3M |
| 2023-05-04 | 33.54 | $28.50 | 1.8M |
| 2023-05-03 | 34.26 | $29.46 | 837800 |
| 2023-05-02 | 34.95 | $29.80 | 1.3M |
| 2023-05-01 | 35.65 | $31.26 | 844700 |
| 2023-04-28 | 36.27 | $33.23 | 743300 |
| 2023-04-27 | 36.74 | $33.03 | 614300 |
| 2023-04-26 | 37.28 | $32.70 | 780300 |
| 2023-04-25 | 37.89 | $32.78 | 811400 |
| 2023-04-24 | 38.55 | $34.81 | 646600 |
| 2023-04-21 | 39.05 | $35.45 | 1.4M |
| 2023-04-20 | 39.51 | $38.33 | 646700 |
| 2023-04-19 | 39.73 | $38.87 | 457700 |
| 2023-04-18 | 39.91 | $37.50 | 355700 |
| 2023-04-17 | 40.25 | $39.03 | 560900 |
| 2023-04-14 | 40.46 | $37.67 | 672400 |
| 2023-04-13 | 40.82 | $39.40 | 575400 |
| 2023-04-12 | 41.02 | $39.00 | 566000 |
| 2023-04-11 | 41.27 | $40.18 | 509800 |
| 2023-04-10 | 41.41 | $40.20 | 349800 |
| 2023-04-06 | 41.55 | $40.24 | 449600 |
| 2023-04-05 | 41.69 | $39.66 | 510500 |
| 2023-04-04 | 41.91 | $39.19 | 803200 |
| 2023-04-03 | 42.20 | $41.45 | 424300 |
| 2023-03-31 | 42.30 | $42.01 | 816200 |
| 2023-03-30 | 42.36 | $42.11 | 500600 |
| 2023-03-29 | 42.44 | $42.76 | 448100 |
| 2023-03-28 | 42.47 | $42.63 | 339300 |
| 2023-03-27 | 42.54 | $42.81 | 384000 |
| 2023-03-24 | 42.62 | $42.49 | 788800 |
| 2023-03-23 | 42.75 | $41.67 | 662200 |
| 2023-03-22 | 42.98 | $42.66 | 1.1M |
| 2023-03-21 | 43.14 | $44.01 | 1.4M |
| 2023-03-20 | 43.19 | $41.80 | 1.1M |
| 2023-03-17 | 43.47 | $41.26 | 1.8M |
| 2023-03-16 | 43.83 | $43.62 | 1.4M |
| 2023-03-15 | 43.98 | $40.87 | 1.1M |
| 2023-03-14 | 44.43 | $41.38 | 1.8M |
| 2023-03-13 | 44.86 | $39.62 | 2.7M |
| 2023-03-10 | 45.48 | $40.89 | 1.4M |
| 2023-03-09 | 46.02 | $41.61 | 770400 |
| 2023-03-08 | 46.51 | $44.80 | 348700 |
| 2023-03-07 | 46.71 | $44.62 | 440900 |
| 2023-03-06 | 46.95 | $45.89 | 546600 |
| 2023-03-03 | 47.07 | $46.46 | 320200 |
| 2023-03-02 | 47.15 | $46.16 | 607500 |
| 2023-03-01 | 47.26 | $47.12 | 634000 |
| 2023-02-28 | 47.26 | $47.38 | 498900 |
| 2023-02-27 | 47.23 | $47.40 | 290700 |
| 2023-02-24 | 47.19 | $47.47 | 354200 |
| 2023-02-23 | 47.13 | $47.44 | 321600 |
| 2023-02-22 | 47.08 | $46.99 | 410900 |
| 2023-02-21 | 47.06 | $47.24 | 618200 |
| 2023-02-17 | 47.01 | $47.15 | 737500 |
| 2023-02-16 | 46.97 | $46.96 | 385300 |
| 2023-02-15 | 46.94 | $47.46 | 305300 |
| 2023-02-14 | 46.86 | $46.98 | 342500 |
| 2023-02-13 | 46.84 | $47.32 | 269300 |
| 2023-02-10 | 46.80 | $47.06 | 299800 |
| 2023-02-09 | 46.79 | $46.58 | 264800 |
| 2023-02-08 | 46.84 | $47.16 | 347200 |
| 2023-02-07 | 46.84 | $47.77 | 365500 |
| 2023-02-06 | 46.78 | $47.64 | 282500 |
| 2023-02-03 | 46.75 | $48.04 | 506700 |
| 2023-02-02 | 46.68 | $48.18 | 628000 |
| 2023-02-01 | 46.59 | $46.23 | 520400 |
| 2023-01-31 | 46.71 | $45.59 | 716900 |
| 2023-01-30 | 46.90 | $44.49 | 665400 |
| 2023-01-27 | 47.22 | $45.41 | 992200 |
| 2023-01-26 | 47.48 | $45.64 | 780600 |
| 2023-01-25 | 47.73 | $46.56 | 334200 |
| 2023-01-24 | 47.90 | $46.24 | 435600 |
| 2023-01-23 | 48.13 | $46.80 | 300800 |
| 2023-01-20 | 48.32 | $46.80 | 487200 |
| 2023-01-19 | 48.52 | $45.47 | 446500 |
| 2023-01-18 | 48.87 | $46.36 | 545200 |
| 2023-01-17 | 49.15 | $49.30 | 218200 |
| 2023-01-13 | 49.15 | $49.76 | 255200 |
| 2023-01-12 | 49.12 | $49.81 | 334400 |
| 2023-01-11 | 49.10 | $48.61 | 402900 |
| 2023-01-10 | 49.22 | $48.58 | 262600 |
| 2023-01-09 | 49.36 | $48.29 | 315900 |
| 2023-01-06 | 49.57 | $49.43 | 274100 |
| 2023-01-05 | 49.69 | $47.68 | 345500 |
| 2023-01-04 | 50.02 | $48.79 | 249600 |
| 2023-01-03 | 50.27 | $49.10 | 272600 |
| 2022-12-30 | 50.54 | $49.42 | 310400 |
| 2022-12-29 | 50.81 | $50.03 | 295900 |
| 2022-12-28 | 51.07 | $48.95 | 247000 |
| 2022-12-27 | 51.46 | $49.29 | 235900 |
| 2022-12-23 | 51.86 | $49.33 | 314900 |
| 2022-12-22 | 52.30 | $49.79 | 453300 |
| 2022-12-21 | 52.73 | $50.81 | 469000 |
| 2022-12-20 | 53.10 | $50.24 | 300000 |
| 2022-12-19 | 53.55 | $49.43 | 325700 |
| 2022-12-16 | 54.12 | $49.27 | 1.5M |
| 2022-12-15 | 54.74 | $50.06 | 394600 |
| 2022-12-14 | 55.31 | $51.41 | 393000 |
| 2022-12-13 | 55.79 | $53.06 | 429900 |
| 2022-12-12 | 56.12 | $54.09 | 324400 |
| 2022-12-09 | 56.38 | $54.05 | 316400 |
| 2022-12-08 | 56.66 | $54.96 | 225400 |
| 2022-12-07 | 56.87 | $54.66 | 202600 |
| 2022-12-06 | 57.12 | $54.83 | 318300 |
| 2022-12-05 | 57.37 | $55.72 | 335700 |
| 2022-12-02 | 57.54 | $58.62 | 231100 |
| 2022-12-01 | 57.43 | $57.97 | 265500 |
| 2022-11-30 | 57.36 | $57.90 | 629800 |
| 2022-11-29 | 57.30 | $56.58 | 187500 |
| 2022-11-28 | 57.37 | $56.72 | 246100 |
| 2022-11-25 | 57.42 | $58.34 | 90300 |
| 2022-11-23 | 57.30 | $57.44 | 200300 |
| 2022-11-22 | 57.25 | $57.77 | 193100 |
| 2022-11-21 | 57.14 | $57.35 | 202200 |
| 2022-11-18 | 57.04 | $57.30 | 455100 |
| 2022-11-17 | 56.93 | $56.20 | 282400 |
| 2022-11-16 | 56.90 | $56.67 | 281700 |
| 2022-11-15 | 56.80 | $57.43 | 409800 |
| 2022-11-14 | 56.61 | $57.35 | 279900 |
| 2022-11-11 | 56.41 | $57.58 | 335400 |
| 2022-11-10 | 56.16 | $59.49 | 479500 |
| 2022-11-09 | 55.70 | $56.80 | 253100 |
| 2022-11-08 | 55.46 | $57.62 | 276900 |
| 2022-11-07 | 55.11 | $58.05 | 243500 |
| 2022-11-04 | 54.67 | $57.73 | 293400 |
| 2022-11-03 | 54.23 | $55.84 | 244000 |
| 2022-11-02 | 53.95 | $55.81 | 326400 |
| 2022-11-01 | 53.66 | $57.00 | 282200 |
| 2022-10-31 | 53.22 | $57.28 | 386600 |
| 2022-10-28 | 52.73 | $56.55 | 378200 |
| 2022-10-27 | 52.27 | $54.63 | 333500 |
| 2022-10-26 | 51.96 | $53.34 | 351300 |
| 2022-10-25 | 51.77 | $52.35 | 339200 |
| 2022-10-24 | 51.66 | $51.66 | 357200 |
| 2022-10-21 | 51.61 | $52.55 | 522200 |
| 2022-10-20 | 51.47 | $51.09 | 354600 |
| 2022-10-19 | 51.46 | $52.71 | 410500 |
| 2022-10-18 | 51.30 | $53.62 | 365500 |
| 2022-10-17 | 51.04 | $53.39 | 360400 |
| 2022-10-14 | 50.80 | $51.74 | 276300 |
| 2022-10-13 | 50.71 | $52.59 | 341800 |
| 2022-10-12 | 50.53 | $50.28 | 304900 |
| 2022-10-11 | 50.58 | $50.10 | 451500 |
| 2022-10-10 | 50.64 | $49.98 | 284100 |
| 2022-10-07 | 50.73 | $49.77 | 294900 |
| 2022-10-06 | 50.84 | $51.82 | 242000 |
| 2022-10-05 | 50.75 | $51.60 | 236300 |
| 2022-10-04 | 50.67 | $51.71 | 296300 |
| 2022-10-03 | 50.57 | $50.06 | 307500 |
| 2022-09-30 | 50.62 | $49.13 | 414000 |
| 2022-09-29 | 50.77 | $49.45 | 359200 |
| 2022-09-28 | 50.89 | $50.79 | 359500 |
| 2022-09-27 | 50.88 | $49.91 | 357600 |
| 2022-09-26 | 50.96 | $50.64 | 373000 |
| 2022-09-23 | 50.97 | $50.43 | 387100 |
| 2022-09-22 | 51.01 | $50.93 | 333100 |
| 2022-09-21 | 51.01 | $51.54 | 480900 |
| 2022-09-20 | 50.94 | $52.35 | 504400 |
| 2022-09-19 | 50.80 | $51.99 | 355700 |
| 2022-09-16 | 50.71 | $51.04 | 1.2M |
| 2022-09-15 | 50.72 | $51.21 | 301600 |
| 2022-09-14 | 50.73 | $51.02 | 378100 |
| 2022-09-13 | 50.79 | $50.20 | 297400 |
| 2022-09-12 | 50.94 | $51.49 | 232200 |
| 2022-09-09 | 50.99 | $51.49 | 250700 |
| 2022-09-08 | 51.04 | $50.82 | 370400 |
| 2022-09-07 | 51.17 | $49.70 | 301600 |
| 2022-09-06 | 51.41 | $48.53 | 300900 |
| 2022-09-02 | 51.78 | $49.41 | 325700 |
| 2022-09-01 | 52.07 | $49.99 | 360900 |
| 2022-08-31 | 52.31 | $50.68 | 325100 |
| 2022-08-30 | 52.48 | $50.69 | 258700 |
| 2022-08-29 | 52.65 | $50.48 | 260700 |
| 2022-08-26 | 52.84 | $51.43 | 315100 |
| 2022-08-25 | 52.93 | $52.23 | 264600 |
| 2022-08-24 | 52.93 | $51.38 | 292600 |
| 2022-08-23 | 53.01 | $51.52 | 408500 |
| 2022-08-22 | 53.06 | $52.31 | 404900 |
| 2022-08-19 | 53.02 | $53.71 | 400800 |
| 2022-08-18 | 52.81 | $54.77 | 328500 |
| 2022-08-17 | 52.48 | $55.18 | 248900 |
| 2022-08-16 | 52.09 | $55.99 | 259300 |
| 2022-08-15 | 51.58 | $55.08 | 320900 |
| 2022-08-12 | 51.13 | $54.11 | 284000 |
| 2022-08-11 | 50.74 | $53.29 | 311900 |
| 2022-08-10 | 50.40 | $52.41 | 314200 |
| 2022-08-09 | 50.12 | $51.70 | 235800 |
| 2022-08-08 | 49.90 | $51.15 | 233200 |
| 2022-08-05 | 49.71 | $51.15 | 179300 |
| 2022-08-04 | 49.50 | $50.57 | 201300 |
| 2022-08-03 | 49.35 | $50.72 | 198700 |
| 2022-08-02 | 49.16 | $50.15 | 228800 |
| 2022-08-01 | 49.03 | $50.53 | 248400 |
| 2022-07-29 | 48.84 | $50.09 | 306600 |
| 2022-07-28 | 48.69 | $49.72 | 175200 |
| 2022-07-27 | 48.56 | $49.39 | 290400 |
| 2022-07-26 | 48.45 | $48.73 | 275300 |
| 2022-07-25 | 48.41 | $48.45 | 284900 |
| 2022-07-22 | 48.39 | $48.04 | 345800 |
| 2022-07-21 | 48.41 | $49.72 | 302900 |
| 2022-07-20 | 48.25 | $49.59 | 281600 |
| 2022-07-19 | 48.10 | $49.24 | 316800 |
| 2022-07-18 | 47.96 | $48.00 | 257100 |
| 2022-07-15 | 47.93 | $48.07 | 421000 |
| 2022-07-14 | 47.88 | $47.06 | 249100 |
| 2022-07-13 | 47.92 | $47.42 | 274700 |
| 2022-07-12 | 47.92 | $48.50 | 317500 |
| 2022-07-11 | 47.80 | $47.97 | 242400 |
| 2022-07-08 | 47.73 | $48.41 | 239000 |
| 2022-07-07 | 47.62 | $48.64 | 214700 |
| 2022-07-06 | 47.49 | $48.29 | 453200 |
| 2022-07-05 | 47.40 | $48.57 | 312900 |
| 2022-07-01 | 47.27 | $48.22 | 361700 |
| 2022-06-30 | 47.19 | $47.42 | 382700 |
| 2022-06-29 | 47.18 | $47.53 | 318200 |
| 2022-06-28 | 47.17 | $47.83 | 275100 |
| 2022-06-27 | 47.13 | $48.31 | 328800 |
| 2022-06-24 | 47.05 | $48.39 | 1.1M |
| 2022-06-23 | 46.94 | $47.02 | 414700 |
| 2022-06-22 | 46.97 | $47.24 | 394700 |
| 2022-06-21 | 46.97 | $47.12 | 433100 |
| 2022-06-17 | 46.98 | $46.01 | 810300 |
| 2022-06-16 | 47.09 | $45.08 | 443100 |
| 2022-06-15 | 47.29 | $46.17 | 465600 |
| 2022-06-14 | 47.39 | $45.75 | 337800 |
| 2022-06-13 | 47.52 | $45.23 | 332500 |
| 2022-06-10 | 47.72 | $46.60 | 435900 |
| 2022-06-09 | 47.77 | $47.14 | 381100 |
| 2022-06-08 | 47.77 | $48.19 | 186800 |
| 2022-06-07 | 47.65 | $49.15 | 189100 |
| 2022-06-06 | 47.43 | $48.71 | 210000 |
| 2022-06-03 | 47.23 | $48.60 | 312300 |
| 2022-06-02 | 47.04 | $49.08 | 359300 |
| 2022-06-01 | 46.80 | $47.88 | 350400 |
| 2022-05-31 | 46.66 | $48.41 | 693700 |
| 2022-05-27 | 46.47 | $48.76 | 281100 |
| 2022-05-26 | 46.22 | $47.56 | 245200 |
| 2022-05-25 | 46.09 | $46.74 | 311500 |
| 2022-05-24 | 46.05 | $46.41 | 266200 |
| 2022-05-23 | 46.03 | $46.50 | 276200 |
| 2022-05-20 | 46.01 | $45.71 | 374300 |
| 2022-05-19 | 46.08 | $45.41 | 431200 |
| 2022-05-18 | 46.19 | $45.92 | 329200 |
| 2022-05-17 | 46.26 | $46.44 | 294000 |
| 2022-05-16 | 46.29 | $45.36 | 250900 |
| 2022-05-13 | 46.43 | $46.35 | 395500 |
| 2022-05-12 | 46.46 | $45.95 | 408500 |
| 2022-05-11 | 46.55 | $44.84 | 337100 |
| 2022-05-10 | 46.74 | $45.52 | 384400 |
| 2022-05-09 | 46.88 | $45.73 | 496000 |
| 2022-05-06 | 47.01 | $46.14 | 325500 |
| 2022-05-05 | 47.11 | $46.59 | 271100 |
| 2022-05-04 | 47.17 | $48.08 | 268200 |
| 2022-05-03 | 47.09 | $46.71 | 246200 |
| 2022-05-02 | 47.15 | $46.55 | 297600 |
| 2022-04-29 | 47.24 | $45.76 | 442300 |
| 2022-04-28 | 47.43 | $47.46 | 348700 |
| 2022-04-27 | 47.48 | $47.04 | 495200 |
| 2022-04-26 | 47.59 | $46.87 | 475600 |
| 2022-04-25 | 47.75 | $48.14 | 509100 |
| 2022-04-22 | 47.81 | $47.89 | 533700 |
| 2022-04-21 | 47.90 | $47.74 | 477100 |
| 2022-04-20 | 48.03 | $48.32 | 436000 |
| 2022-04-19 | 48.12 | $47.88 | 410100 |
| 2022-04-18 | 48.28 | $45.89 | 431900 |
| 2022-04-14 | 48.66 | $45.70 | 420100 |
| 2022-04-13 | 49.09 | $47.15 | 378700 |
| 2022-04-12 | 49.42 | $47.13 | 373100 |
| 2022-04-11 | 49.77 | $47.33 | 387300 |
| 2022-04-08 | 50.13 | $47.36 | 524700 |
| 2022-04-07 | 50.52 | $47.18 | 419800 |
| 2022-04-06 | 50.95 | $47.90 | 411000 |
| 2022-04-05 | 51.34 | $48.55 | 366300 |
| 2022-04-04 | 51.67 | $49.14 | 409100 |
| 2022-04-01 | 51.96 | $50.20 | 593700 |
| 2022-03-31 | 52.17 | $50.28 | 388700 |
| 2022-03-30 | 52.39 | $50.98 | 495100 |
| 2022-03-29 | 52.56 | $53.74 | 373900 |
| 2022-03-28 | 52.48 | $52.01 | 237700 |
| 2022-03-25 | 52.57 | $52.32 | 289800 |
| 2022-03-24 | 52.64 | $51.23 | 304900 |
| 2022-03-23 | 52.82 | $50.58 | 302900 |
| 2022-03-22 | 53.08 | $53.33 | 409300 |
| 2022-03-21 | 53.08 | $52.44 | 319600 |
| 2022-03-18 | 53.17 | $53.07 | 850300 |
| 2022-03-17 | 53.20 | $53.04 | 217600 |
| 2022-03-16 | 53.24 | $54.14 | 428700 |
| 2022-03-15 | 53.18 | $52.39 | 321200 |
| 2022-03-14 | 53.28 | $52.48 | 412800 |
| 2022-03-11 | 53.37 | $53.53 | 334500 |
| 2022-03-10 | 53.36 | $52.95 | 391800 |
| 2022-03-09 | 53.40 | $52.42 | 315300 |
| 2022-03-08 | 53.50 | $51.19 | 505600 |
| 2022-03-07 | 53.71 | $51.15 | 497900 |
| 2022-03-04 | 53.93 | $53.44 | 444600 |
| 2022-03-03 | 53.92 | $55.67 | 262100 |
| 2022-03-02 | 53.68 | $55.74 | 388400 |
| 2022-03-01 | 53.41 | $52.88 | 602300 |
| 2022-02-28 | 53.40 | $55.40 | 536200 |
| 2022-02-25 | 53.14 | $54.96 | 297200 |
| 2022-02-24 | 52.91 | $52.26 | 488100 |
| 2022-02-23 | 52.95 | $53.28 | 361900 |
| 2022-02-22 | 52.89 | $54.02 | 349400 |
| 2022-02-18 | 52.78 | $53.90 | 320000 |
| 2022-02-17 | 52.67 | $53.29 | 345500 |
| 2022-02-16 | 52.63 | $54.18 | 286700 |
| 2022-02-15 | 52.52 | $54.12 | 290600 |
| 2022-02-14 | 52.43 | $52.33 | 290200 |
| 2022-02-11 | 52.54 | $52.29 | 263600 |
| 2022-02-10 | 52.70 | $52.40 | 349800 |
| 2022-02-09 | 52.87 | $52.73 | 344900 |
| 2022-02-08 | 53.05 | $53.27 | 397000 |
| 2022-02-07 | 53.22 | $51.66 | 383100 |
| 2022-02-04 | 53.57 | $51.08 | 269200 |
| 2022-02-03 | 54.02 | $50.98 | 300500 |
| 2022-02-02 | 54.50 | $51.13 | 426500 |
| 2022-02-01 | 55.00 | $51.94 | 365700 |
| 2022-01-31 | 55.45 | $51.93 | 616500 |
| 2022-01-28 | 55.92 | $51.32 | 553500 |
| 2022-01-27 | 56.48 | $52.67 | 278600 |
| 2022-01-26 | 56.92 | $53.85 | 316300 |
| 2022-01-25 | 57.27 | $55.10 | 393400 |
| 2022-01-24 | 57.51 | $55.91 | 451100 |
| 2022-01-21 | 57.67 | $54.16 | 421400 |
| 2022-01-20 | 58.01 | $54.40 | 330700 |
| 2022-01-19 | 58.33 | $55.86 | 256300 |
| 2022-01-18 | 58.50 | $58.37 | 310100 |
| 2022-01-14 | 58.42 | $59.72 | 273200 |
| 2022-01-13 | 58.20 | $59.86 | 195000 |
| 2022-01-12 | 57.95 | $59.40 | 399300 |
| 2022-01-11 | 57.73 | $60.15 | 292000 |
| 2022-01-10 | 57.43 | $60.38 | 505800 |
| 2022-01-07 | 57.10 | $59.45 | 418700 |
| 2022-01-06 | 56.84 | $58.87 | 346500 |
| 2022-01-05 | 56.63 | $56.40 | 405000 |
| 2022-01-04 | 56.66 | $57.69 | 485100 |
| 2022-01-03 | 56.58 | $57.32 | 309900 |
| 2021-12-31 | 56.51 | $56.70 | 178300 |
| 2021-12-30 | 56.51 | $56.54 | 198900 |
| 2021-12-29 | 56.51 | $57.06 | 136800 |
| 2021-12-28 | 56.44 | $56.88 | 189000 |
| 2021-12-27 | 56.39 | $56.88 | 172400 |
| 2021-12-23 | 56.33 | $56.03 | 153700 |
| 2021-12-22 | 56.37 | $55.90 | 216000 |
| 2021-12-21 | 56.43 | $55.64 | 358400 |
| 2021-12-20 | 56.54 | $54.16 | 535200 |
| 2021-12-17 | 56.81 | $55.42 | 1.4M |
| 2021-12-16 | 56.97 | $56.96 | 439200 |
| 2021-12-15 | 57.01 | $57.37 | 452600 |
| 2021-12-14 | 57.01 | $57.36 | 367300 |
| 2021-12-13 | 57.03 | $56.60 | 301700 |
| 2021-12-10 | 57.13 | $57.83 | 292600 |
| 2021-12-09 | 57.13 | $56.96 | 356400 |
| 2021-12-08 | 57.22 | $58.15 | 378300 |
| 2021-12-07 | 57.20 | $57.81 | 455700 |
| 2021-12-06 | 57.21 | $57.71 | 455100 |
| 2021-12-03 | 57.25 | $55.58 | 309700 |
| 2021-12-02 | 57.49 | $56.20 | 281000 |
| 2021-12-01 | 57.69 | $53.91 | 329900 |
| 2021-11-30 | 58.11 | $54.30 | 321400 |
| 2021-11-29 | 58.51 | $55.49 | 318900 |
| 2021-11-26 | 58.80 | $55.62 | 320800 |
| 2021-11-24 | 59.07 | $59.05 | 132100 |
| 2021-11-23 | 58.99 | $59.69 | 173200 |
| 2021-11-22 | 58.83 | $58.98 | 298300 |
| 2021-11-19 | 58.72 | $58.66 | 265600 |
| 2021-11-18 | 58.63 | $59.42 | 311400 |
| 2021-11-17 | 58.45 | $59.43 | 293600 |
| 2021-11-16 | 58.26 | $59.84 | 319000 |
| 2021-11-15 | 58.00 | $59.85 | 302000 |
| 2021-11-12 | 57.71 | $59.31 | 199000 |
| 2021-11-11 | 57.44 | $59.56 | 177400 |
| 2021-11-10 | 57.13 | $59.16 | 231300 |
| 2021-11-09 | 56.83 | $58.67 | 229500 |
| 2021-11-08 | 56.55 | $59.23 | 390500 |
| 2021-11-05 | 56.19 | $59.47 | 382900 |
| 2021-11-04 | 55.79 | $57.51 | 256400 |
| 2021-11-03 | 55.57 | $57.87 | 457600 |
| 2021-11-02 | 55.30 | $56.46 | 274400 |
| 2021-11-01 | 55.15 | $56.95 | 322600 |
| 2021-10-29 | 54.96 | $55.29 | 273500 |
| 2021-10-28 | 54.94 | $54.91 | 226400 |
| 2021-10-27 | 54.94 | $53.52 | 257600 |
| 2021-10-26 | 55.10 | $55.52 | 225700 |
| 2021-10-25 | 55.06 | $55.81 | 343500 |
| 2021-10-22 | 55.00 | $57.07 | 269300 |
| 2021-10-21 | 54.79 | $56.05 | 316100 |
| 2021-10-20 | 54.66 | $55.67 | 280600 |
| 2021-10-19 | 54.54 | $53.90 | 252600 |
| 2021-10-18 | 54.57 | $54.27 | 279600 |
| 2021-10-15 | 54.54 | $53.93 | 358500 |
| 2021-10-14 | 54.53 | $54.15 | 250900 |
| 2021-10-13 | 54.48 | $53.04 | 267400 |
| 2021-10-12 | 54.53 | $53.95 | 220300 |
| 2021-10-11 | 54.47 | $54.20 | 208900 |
| 2021-10-08 | 54.37 | $55.19 | 247800 |
| 2021-10-07 | 54.15 | $55.77 | 327000 |
| 2021-10-06 | 53.86 | $54.98 | 279500 |
| 2021-10-05 | 53.62 | $55.41 | 465200 |
| 2021-10-04 | 53.33 | $56.40 | 793300 |
| 2021-10-01 | 52.93 | $55.99 | 719700 |
| 2021-09-30 | 52.55 | $55.35 | 2.8M |
| 2021-09-29 | 52.22 | $56.15 | 482900 |
| 2021-09-28 | 51.80 | $55.37 | 527100 |
| 2021-09-27 | 51.44 | $55.70 | 646500 |
| 2021-09-24 | 51.04 | $52.45 | 323800 |
| 2021-09-23 | 50.96 | $51.58 | 509200 |
| 2021-09-22 | 50.97 | $50.32 | 405100 |
| 2021-09-21 | 51.12 | $50.19 | 293200 |
| 2021-09-20 | 51.29 | $49.69 | 582800 |
| 2021-09-17 | 51.53 | $50.52 | 1.5M |
| 2021-09-16 | 51.71 | $50.27 | 286400 |
| 2021-09-15 | 51.91 | $50.95 | 362900 |
| 2021-09-14 | 52.06 | $49.93 | 445400 |
| 2021-09-13 | 52.33 | $50.83 | 332000 |
| 2021-09-10 | 52.52 | $50.54 | 326800 |
| 2021-09-09 | 52.75 | $51.25 | 371600 |
| 2021-09-08 | 52.94 | $51.37 | 283200 |
| 2021-09-07 | 53.12 | $52.13 | 264300 |
| 2021-09-03 | 53.24 | $52.48 | 209000 |
| 2021-09-02 | 53.33 | $52.74 | 236900 |
| 2021-09-01 | 53.40 | $53.18 | 268400 |
| 2021-08-31 | 53.42 | $53.26 | 196000 |
| 2021-08-30 | 53.42 | $52.97 | 269800 |
| 2021-08-27 | 53.44 | $54.27 | 496600 |
| 2021-08-26 | 53.33 | $53.14 | 245800 |
| 2021-08-25 | 53.32 | $53.61 | 223500 |
| 2021-08-24 | 53.25 | $53.65 | 220300 |
| 2021-08-23 | 53.17 | $54.05 | 336000 |
| 2021-08-20 | 53.04 | $53.50 | 288400 |
| 2021-08-19 | 52.95 | $52.29 | 344800 |
| 2021-08-18 | 52.96 | $52.37 | 291800 |
| 2021-08-17 | 52.97 | $53.16 | 326400 |
| 2021-08-16 | 52.90 | $53.64 | 331800 |
| 2021-08-13 | 52.77 | $53.31 | 148200 |
| 2021-08-12 | 52.66 | $53.81 | 204400 |
| 2021-08-11 | 52.50 | $54.60 | 316300 |
| 2021-08-10 | 52.27 | $54.00 | 264500 |
| 2021-08-09 | 52.08 | $53.28 | 251300 |
| 2021-08-06 | 51.97 | $54.22 | 415900 |
| 2021-08-05 | 51.76 | $52.36 | 250300 |
| 2021-08-04 | 51.74 | $51.62 | 284800 |
| 2021-08-03 | 51.79 | $52.18 | 335900 |
| 2021-08-02 | 51.79 | $51.18 | 336000 |
| 2021-07-30 | 51.91 | $51.56 | 307700 |
| 2021-07-29 | 52.01 | $52.08 | 265900 |
| 2021-07-28 | 52.08 | $51.54 | 250300 |
| 2021-07-27 | 52.22 | $50.93 | 243600 |
| 2021-07-26 | 52.43 | $51.45 | 225800 |
| 2021-07-23 | 52.62 | $51.28 | 223800 |
| 2021-07-22 | 52.86 | $50.81 | 281100 |
| 2021-07-21 | 53.16 | $52.52 | 373700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
53.04
2026-07-17
Close Price
$53.57
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.77
Average
45.28
Maximum
59.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.04 | $53.57 | 1.4M |
| 2026-07-16 | 52.78 | $54.51 | 1.2M |
| 2026-07-15 | 52.26 | $52.71 | 1.1M |
| 2026-07-14 | 52.03 | $51.79 | 1.2M |
| 2026-07-13 | 51.95 | $51.76 | 838116 |
| 2026-07-10 | 51.86 | $51.49 | 909228 |
| 2026-07-09 | 51.80 | $51.33 | 905706 |
| 2026-07-08 | 51.76 | $50.26 | 1.0M |
| 2026-07-07 | 51.94 | $51.97 | 954132 |
| 2026-07-06 | 51.77 | $52.54 | 1.3M |
| 2026-07-02 | 51.45 | $51.78 | 790300 |
| 2026-07-01 | 51.23 | $52.75 | 1.6M |
| 2026-06-30 | 50.76 | $51.58 | 1.4M |
| 2026-06-29 | 50.46 | $51.92 | 1.8M |
| 2026-06-26 | 50.03 | $52.04 | 5.2M |
| 2026-06-25 | 49.50 | $50.80 | 1.4M |
| 2026-06-24 | 49.15 | $50.33 | 1.2M |
| 2026-06-23 | 48.83 | $49.64 | 775424 |
| 2026-06-22 | 48.61 | $48.93 | 955300 |
| 2026-06-18 | 48.49 | $48.43 | 1.7M |
| 2026-06-17 | 48.46 | $48.15 | 1.5M |
| 2026-06-16 | 48.48 | $49.39 | 752329 |
| 2026-06-15 | 48.25 | $49.33 | 1.1M |
| 2026-06-12 | 47.98 | $49.95 | 1.2M |
| 2026-06-11 | 47.54 | $48.81 | 1.3M |
| 2026-06-10 | 47.27 | $47.89 | 866700 |
| 2026-06-09 | 47.15 | $47.79 | 980902 |
| 2026-06-08 | 47.04 | $47.12 | 1.1M |
| 2026-06-05 | 47.04 | $47.15 | 903435 |
| 2026-06-04 | 47.05 | $47.18 | 1.1M |
| 2026-06-03 | 47.05 | $46.01 | 1.2M |
| 2026-06-02 | 47.29 | $46.64 | 830470 |
| 2026-06-01 | 47.45 | $46.35 | 702600 |
| 2026-05-29 | 47.69 | $47.55 | 798949 |
| 2026-05-28 | 47.72 | $47.75 | 687581 |
| 2026-05-27 | 47.71 | $47.94 | 519037 |
| 2026-05-26 | 47.65 | $48.61 | 596502 |
| 2026-05-22 | 47.45 | $47.66 | 1.1M |
| 2026-05-21 | 47.42 | $47.80 | 554400 |
| 2026-05-20 | 47.35 | $47.92 | 731335 |
| 2026-05-19 | 47.25 | $46.80 | 536604 |
| 2026-05-18 | 47.37 | $46.79 | 752800 |
| 2026-05-15 | 47.50 | $45.56 | 724700 |
| 2026-05-14 | 47.92 | $46.46 | 567400 |
| 2026-05-13 | 48.22 | $46.12 | 900400 |
| 2026-05-12 | 48.64 | $46.62 | 1.9M |
| 2026-05-11 | 49.01 | $47.23 | 870626 |
| 2026-05-08 | 49.32 | $48.79 | 750738 |
| 2026-05-07 | 49.34 | $48.79 | 786900 |
| 2026-05-06 | 49.35 | $49.75 | 995822 |
| 2026-05-05 | 49.17 | $48.67 | 931600 |
| 2026-05-04 | 49.17 | $48.17 | 737320 |
| 2026-05-01 | 49.28 | $49.08 | 768200 |
| 2026-04-30 | 49.20 | $49.05 | 1.0M |
| 2026-04-29 | 49.12 | $48.14 | 1.1M |
| 2026-04-28 | 49.20 | $49.45 | 749700 |
| 2026-04-27 | 49.02 | $49.40 | 989800 |
| 2026-04-24 | 48.81 | $48.72 | 1.2M |
| 2026-04-23 | 48.71 | $49.37 | 975500 |
| 2026-04-22 | 48.45 | $48.86 | 913800 |
| 2026-04-21 | 48.24 | $49.05 | 732600 |
| 2026-04-20 | 47.96 | $49.42 | 730200 |
| 2026-04-17 | 47.55 | $48.94 | 866300 |
| 2026-04-16 | 47.16 | $47.52 | 634700 |
| 2026-04-15 | 47.02 | $47.75 | 760400 |
| 2026-04-14 | 46.80 | $47.87 | 1.0M |
| 2026-04-13 | 46.51 | $48.65 | 1.2M |
| 2026-04-10 | 46.01 | $48.13 | 723600 |
| 2026-04-09 | 45.54 | $48.21 | 1.0M |
| 2026-04-08 | 44.97 | $47.36 | 1.3M |
| 2026-04-07 | 44.50 | $46.14 | 703400 |
| 2026-04-06 | 44.21 | $46.36 | 642500 |
| 2026-04-02 | 43.83 | $45.50 | 1.0M |
| 2026-04-01 | 43.58 | $45.05 | 725800 |
| 2026-03-31 | 43.38 | $44.67 | 899900 |
| 2026-03-30 | 43.24 | $43.75 | 672700 |
| 2026-03-27 | 43.28 | $43.47 | 712100 |
| 2026-03-26 | 43.39 | $44.45 | 541000 |
| 2026-03-25 | 43.33 | $44.63 | 612900 |
| 2026-03-24 | 43.22 | $44.67 | 864100 |
| 2026-03-23 | 43.09 | $44.31 | 919800 |
| 2026-03-20 | 43.03 | $43.34 | 1.5M |
| 2026-03-19 | 43.17 | $42.91 | 930000 |
| 2026-03-18 | 43.44 | $42.80 | 999400 |
| 2026-03-17 | 43.79 | $43.55 | 636500 |
| 2026-03-16 | 44.04 | $43.37 | 637300 |
| 2026-03-13 | 44.38 | $43.48 | 808700 |
| 2026-03-12 | 44.76 | $44.04 | 1.2M |
| 2026-03-11 | 45.10 | $44.87 | 1.3M |
| 2026-03-10 | 45.32 | $44.71 | 1.7M |
| 2026-03-09 | 45.62 | $44.14 | 2.0M |
| 2026-03-06 | 46.10 | $43.56 | 1.0M |
| 2026-03-05 | 46.78 | $44.33 | 984500 |
| 2026-03-04 | 47.42 | $45.22 | 960100 |
| 2026-03-03 | 47.97 | $45.14 | 1.0M |
| 2026-03-02 | 48.64 | $45.88 | 2.1M |
| 2026-02-27 | 49.26 | $45.49 | 1.7M |
| 2026-02-26 | 50.06 | $48.94 | 709600 |
| 2026-02-25 | 50.26 | $48.50 | 522100 |
| 2026-02-24 | 50.59 | $47.80 | 857300 |
| 2026-02-23 | 51.11 | $47.70 | 940900 |
| 2026-02-20 | 51.73 | $50.50 | 1.1M |
| 2026-02-19 | 51.85 | $49.88 | 890100 |
| 2026-02-18 | 52.12 | $50.29 | 1.0M |
| 2026-02-17 | 52.34 | $50.85 | 1.0M |
| 2026-02-13 | 52.46 | $51.29 | 592200 |
| 2026-02-12 | 52.50 | $51.07 | 856100 |
| 2026-02-11 | 52.58 | $51.70 | 946000 |
| 2026-02-10 | 52.53 | $51.83 | 1.0M |
| 2026-02-09 | 52.43 | $53.21 | 781000 |
| 2026-02-06 | 52.01 | $53.19 | 1.4M |
| 2026-02-05 | 51.52 | $52.15 | 1.8M |
| 2026-02-04 | 51.16 | $53.19 | 1.3M |
| 2026-02-03 | 50.50 | $52.04 | 1.3M |
| 2026-02-02 | 49.98 | $50.71 | 2.3M |
| 2026-01-30 | 49.64 | $50.68 | 2.1M |
| 2026-01-29 | 49.24 | $49.93 | 1.2M |
| 2026-01-28 | 48.93 | $48.96 | 1.2M |
| 2026-01-27 | 48.76 | $48.75 | 818800 |
| 2026-01-26 | 48.61 | $48.52 | 1.0M |
| 2026-01-23 | 48.47 | $48.00 | 1.7M |
| 2026-01-22 | 48.41 | $49.87 | 1.4M |
| 2026-01-21 | 47.94 | $49.67 | 1.3M |
| 2026-01-20 | 47.43 | $46.93 | 629500 |
| 2026-01-16 | 47.41 | $47.86 | 793200 |
| 2026-01-15 | 47.18 | $48.39 | 1.2M |
| 2026-01-14 | 46.79 | $46.91 | 1.1M |
| 2026-01-13 | 46.65 | $45.99 | 693900 |
| 2026-01-12 | 46.68 | $46.60 | 901100 |
| 2026-01-09 | 46.57 | $47.19 | 1.2M |
| 2026-01-08 | 46.32 | $47.47 | 735800 |
| 2026-01-07 | 45.96 | $46.53 | 651000 |
| 2026-01-06 | 45.74 | $47.24 | 675200 |
| 2026-01-05 | 45.32 | $45.97 | 1.0M |
| 2026-01-02 | 45.11 | $44.64 | 523100 |
| 2025-12-31 | 45.13 | $44.05 | 600400 |
| 2025-12-30 | 45.28 | $44.44 | 467000 |
| 2025-12-29 | 45.37 | $44.91 | 654800 |
| 2025-12-26 | 45.37 | $45.52 | 472100 |
| 2025-12-24 | 45.23 | $45.79 | 247700 |
| 2025-12-23 | 45.01 | $45.64 | 703900 |
| 2025-12-22 | 44.78 | $45.86 | 1.0M |
| 2025-12-19 | 44.46 | $45.63 | 3.1M |
| 2025-12-18 | 44.14 | $45.27 | 1.1M |
| 2025-12-17 | 43.84 | $45.13 | 1.1M |
| 2025-12-16 | 43.51 | $44.34 | 869200 |
| 2025-12-15 | 43.30 | $44.48 | 885600 |
| 2025-12-12 | 43.03 | $43.99 | 732400 |
| 2025-12-11 | 42.81 | $44.36 | 673100 |
| 2025-12-10 | 42.48 | $44.18 | 1.2M |
| 2025-12-09 | 42.13 | $42.31 | 770600 |
| 2025-12-08 | 42.13 | $42.95 | 894400 |
| 2025-12-05 | 41.99 | $42.29 | 814100 |
| 2025-12-04 | 41.96 | $42.79 | 667100 |
| 2025-12-03 | 41.84 | $42.70 | 905500 |
| 2025-12-02 | 41.71 | $42.54 | 538200 |
| 2025-12-01 | 41.60 | $43.02 | 576800 |
| 2025-11-28 | 41.37 | $42.30 | 287600 |
| 2025-11-26 | 41.27 | $42.66 | 620800 |
| 2025-11-25 | 41.08 | $43.24 | 721900 |
| 2025-11-24 | 40.73 | $41.88 | 704800 |
| 2025-11-21 | 40.63 | $42.19 | 710900 |
| 2025-11-20 | 40.46 | $40.41 | 574100 |
| 2025-11-19 | 40.64 | $40.61 | 518100 |
| 2025-11-18 | 40.81 | $40.25 | 785800 |
| 2025-11-17 | 41.10 | $40.18 | 769400 |
| 2025-11-14 | 41.45 | $42.34 | 807400 |
| 2025-11-13 | 41.42 | $42.30 | 637100 |
| 2025-11-12 | 41.39 | $43.00 | 806600 |
| 2025-11-11 | 41.23 | $42.55 | 555300 |
| 2025-11-10 | 41.14 | $42.46 | 957900 |
| 2025-11-07 | 41.06 | $42.60 | 744500 |
| 2025-11-06 | 40.96 | $41.32 | 1.2M |
| 2025-11-05 | 41.12 | $41.92 | 1.3M |
| 2025-11-04 | 41.19 | $40.87 | 946500 |
| 2025-11-03 | 41.50 | $40.66 | 981000 |
| 2025-10-31 | 41.93 | $40.85 | 1.5M |
| 2025-10-30 | 42.39 | $40.71 | 909400 |
| 2025-10-29 | 42.97 | $40.67 | 1.4M |
| 2025-10-28 | 43.65 | $42.81 | 590400 |
| 2025-10-27 | 44.01 | $43.59 | 824000 |
| 2025-10-24 | 44.27 | $43.85 | 673500 |
| 2025-10-23 | 44.53 | $43.02 | 854900 |
| 2025-10-22 | 45.00 | $43.00 | 1.2M |
| 2025-10-21 | 45.57 | $43.25 | 1.1M |
| 2025-10-20 | 46.18 | $43.58 | 1.3M |
| 2025-10-17 | 46.83 | $43.94 | 2.5M |
| 2025-10-16 | 47.50 | $45.05 | 1.9M |
| 2025-10-15 | 48.05 | $48.02 | 996500 |
| 2025-10-14 | 48.07 | $49.06 | 852600 |
| 2025-10-13 | 47.87 | $47.38 | 754700 |
| 2025-10-10 | 47.99 | $46.20 | 890600 |
| 2025-10-09 | 48.38 | $47.56 | 543600 |
| 2025-10-08 | 48.55 | $48.00 | 785800 |
| 2025-10-07 | 48.65 | $47.41 | 938100 |
| 2025-10-06 | 48.89 | $48.47 | 1.2M |
| 2025-10-03 | 48.94 | $48.19 | 2.9M |
| 2025-10-02 | 49.06 | $47.33 | 1.6M |
| 2025-10-01 | 49.38 | $48.16 | 754100 |
| 2025-09-30 | 49.56 | $48.67 | 1.3M |
| 2025-09-29 | 49.67 | $49.20 | 759900 |
| 2025-09-26 | 49.68 | $49.91 | 1.2M |
| 2025-09-25 | 49.54 | $48.80 | 533200 |
| 2025-09-24 | 49.60 | $48.95 | 561900 |
| 2025-09-23 | 49.64 | $49.35 | 758500 |
| 2025-09-22 | 49.59 | $49.70 | 850400 |
| 2025-09-19 | 49.46 | $49.68 | 2.6M |
| 2025-09-18 | 49.30 | $50.13 | 743000 |
| 2025-09-17 | 49.02 | $48.21 | 749500 |
| 2025-09-16 | 49.09 | $47.63 | 513800 |
| 2025-09-15 | 49.29 | $48.14 | 483900 |
| 2025-09-12 | 49.40 | $48.92 | 437200 |
| 2025-09-11 | 49.37 | $48.94 | 471600 |
| 2025-09-10 | 49.32 | $48.55 | 499800 |
| 2025-09-09 | 49.33 | $48.51 | 407900 |
| 2025-09-08 | 49.35 | $49.56 | 448400 |
| 2025-09-05 | 49.15 | $49.60 | 690100 |
| 2025-09-04 | 48.89 | $49.74 | 474100 |
| 2025-09-03 | 48.55 | $48.80 | 573500 |
| 2025-09-02 | 48.35 | $48.74 | 497100 |
| 2025-08-29 | 48.13 | $49.15 | 1.0M |
| 2025-08-28 | 47.77 | $48.79 | 673000 |
| 2025-08-27 | 47.43 | $48.55 | 559300 |
| 2025-08-26 | 47.07 | $48.47 | 856600 |
| 2025-08-25 | 46.67 | $48.10 | 579200 |
| 2025-08-22 | 46.28 | $48.43 | 1.5M |
| 2025-08-21 | 45.76 | $45.47 | 769900 |
| 2025-08-20 | 45.77 | $45.97 | 822100 |
| 2025-08-19 | 45.67 | $46.30 | 918600 |
| 2025-08-18 | 45.49 | $46.44 | 1.0M |
| 2025-08-15 | 45.24 | $45.41 | 571400 |
| 2025-08-14 | 45.17 | $46.16 | 682700 |
| 2025-08-13 | 44.93 | $46.84 | 879200 |
| 2025-08-12 | 44.51 | $45.58 | 747300 |
| 2025-08-11 | 44.29 | $43.77 | 577800 |
| 2025-08-08 | 44.41 | $43.86 | 530300 |
| 2025-08-07 | 44.53 | $43.62 | 493000 |
| 2025-08-06 | 44.72 | $43.95 | 592100 |
| 2025-08-05 | 44.88 | $44.32 | 858700 |
| 2025-08-04 | 44.98 | $43.77 | 624800 |
| 2025-08-01 | 45.21 | $42.86 | 789400 |
| 2025-07-31 | 45.66 | $43.83 | 653800 |
| 2025-07-30 | 45.99 | $44.96 | 755800 |
| 2025-07-29 | 46.12 | $45.83 | 856300 |
| 2025-07-28 | 46.08 | $46.45 | 915800 |
| 2025-07-25 | 45.91 | $45.31 | 900800 |
| 2025-07-24 | 45.94 | $44.56 | 737800 |
| 2025-07-23 | 46.13 | $45.88 | 650200 |
| 2025-07-22 | 46.06 | $45.68 | 920500 |
| 2025-07-21 | 46.02 | $45.19 | 666000 |
| 2025-07-18 | 46.08 | $45.71 | 615200 |
| 2025-07-17 | 46.02 | $45.79 | 819600 |
| 2025-07-16 | 45.93 | $45.02 | 853000 |
| 2025-07-15 | 45.98 | $44.35 | 754400 |
| 2025-07-14 | 46.18 | $46.69 | 688800 |
| 2025-07-11 | 45.90 | $46.19 | 703400 |
| 2025-07-10 | 45.68 | $46.66 | 887800 |
| 2025-07-09 | 45.32 | $46.18 | 550400 |
| 2025-07-08 | 44.99 | $45.95 | 681700 |
| 2025-07-07 | 44.65 | $45.72 | 901600 |
| 2025-07-03 | 44.30 | $47.08 | 494100 |
| 2025-07-02 | 43.59 | $46.37 | 1.1M |
| 2025-07-01 | 42.92 | $45.44 | 1.2M |
| 2025-06-30 | 42.34 | $43.08 | 956600 |
| 2025-06-27 | 42.16 | $42.82 | 1.9M |
| 2025-06-26 | 42.00 | $43.63 | 1.1M |
| 2025-06-25 | 41.65 | $42.86 | 1.2M |
| 2025-06-24 | 41.40 | $42.15 | 529500 |
| 2025-06-23 | 41.26 | $41.58 | 543000 |
| 2025-06-20 | 41.23 | $40.45 | 1.7M |
| 2025-06-18 | 41.42 | $40.47 | 510100 |
| 2025-06-17 | 41.65 | $40.19 | 482100 |
| 2025-06-16 | 41.97 | $41.04 | 377700 |
| 2025-06-13 | 42.16 | $41.11 | 438000 |
| 2025-06-12 | 42.37 | $42.41 | 496600 |
| 2025-06-11 | 42.33 | $42.95 | 484400 |
| 2025-06-10 | 42.18 | $43.57 | 660400 |
| 2025-06-09 | 41.87 | $42.96 | 643700 |
| 2025-06-06 | 41.63 | $42.41 | 543200 |
| 2025-06-05 | 41.48 | $41.49 | 805800 |
| 2025-06-04 | 41.50 | $41.21 | 354400 |
| 2025-06-03 | 41.58 | $41.84 | 556300 |
| 2025-06-02 | 41.54 | $41.09 | 1.5M |
| 2025-05-30 | 41.65 | $41.47 | 558600 |
| 2025-05-29 | 41.71 | $41.76 | 680400 |
| 2025-05-28 | 41.71 | $41.14 | 509200 |
| 2025-05-27 | 41.84 | $41.75 | 547100 |
| 2025-05-23 | 41.86 | $40.67 | 356900 |
| 2025-05-22 | 42.12 | $41.15 | 802000 |
| 2025-05-21 | 42.31 | $40.85 | 660700 |
| 2025-05-20 | 42.60 | $42.44 | 1.1M |
| 2025-05-19 | 42.60 | $42.52 | 644400 |
| 2025-05-16 | 42.58 | $42.74 | 2.1M |
| 2025-05-15 | 42.51 | $43.47 | 409700 |
| 2025-05-14 | 42.27 | $43.38 | 443200 |
| 2025-05-13 | 42.01 | $44.03 | 370100 |
| 2025-05-12 | 41.57 | $44.16 | 636700 |
| 2025-05-09 | 41.04 | $42.14 | 343600 |
| 2025-05-08 | 40.84 | $42.33 | 497900 |
| 2025-05-07 | 40.58 | $41.15 | 485900 |
| 2025-05-06 | 40.53 | $41.10 | 333100 |
| 2025-05-05 | 40.48 | $41.69 | 505900 |
| 2025-05-02 | 40.30 | $41.91 | 915400 |
| 2025-05-01 | 40.06 | $41.06 | 446500 |
| 2025-04-30 | 39.96 | $40.76 | 664200 |
| 2025-04-29 | 39.91 | $41.36 | 518200 |
| 2025-04-28 | 39.74 | $40.91 | 513300 |
| 2025-04-25 | 39.64 | $40.81 | 962500 |
| 2025-04-24 | 39.55 | $42.62 | 765900 |
| 2025-04-23 | 39.07 | $41.82 | 630800 |
| 2025-04-22 | 38.70 | $40.58 | 585100 |
| 2025-04-21 | 38.54 | $39.29 | 419000 |
| 2025-04-17 | 38.65 | $39.59 | 554500 |
| 2025-04-16 | 38.71 | $39.30 | 469700 |
| 2025-04-15 | 38.87 | $39.27 | 438200 |
| 2025-04-14 | 39.06 | $38.58 | 526300 |
| 2025-04-11 | 39.45 | $38.17 | 570400 |
| 2025-04-10 | 40.01 | $38.55 | 857000 |
| 2025-04-09 | 40.58 | $41.55 | 1.1M |
| 2025-04-08 | 40.63 | $37.85 | 815100 |
| 2025-04-07 | 41.48 | $38.99 | 1.3M |
| 2025-04-04 | 42.23 | $38.56 | 1.8M |
| 2025-04-03 | 43.21 | $40.64 | 865200 |
| 2025-04-02 | 43.92 | $44.51 | 456100 |
| 2025-04-01 | 43.93 | $44.06 | 457400 |
| 2025-03-31 | 44.04 | $44.22 | 573800 |
| 2025-03-28 | 44.15 | $43.81 | 343100 |
| 2025-03-27 | 44.36 | $44.78 | 596000 |
| 2025-03-26 | 44.41 | $45.27 | 594400 |
| 2025-03-25 | 44.38 | $45.24 | 642600 |
| 2025-03-24 | 44.36 | $45.69 | 666100 |
| 2025-03-21 | 44.24 | $44.30 | 1.8M |
| 2025-03-20 | 44.41 | $44.51 | 594600 |
| 2025-03-19 | 44.57 | $45.33 | 498800 |
| 2025-03-18 | 44.59 | $44.96 | 425100 |
| 2025-03-17 | 44.70 | $44.94 | 500100 |
| 2025-03-14 | 44.84 | $44.95 | 676900 |
| 2025-03-13 | 45.02 | $44.04 | 824300 |
| 2025-03-12 | 45.42 | $44.23 | 1.1M |
| 2025-03-11 | 45.86 | $44.12 | 1.0M |
| 2025-03-10 | 46.40 | $45.51 | 1.0M |
| 2025-03-07 | 46.74 | $46.25 | 695200 |
| 2025-03-06 | 46.99 | $45.54 | 645900 |
| 2025-03-05 | 47.44 | $46.07 | 834900 |
| 2025-03-04 | 47.85 | $46.15 | 1.0M |
| 2025-03-03 | 48.32 | $48.05 | 611800 |
| 2025-02-28 | 48.46 | $48.84 | 891700 |
| 2025-02-27 | 48.47 | $48.52 | 863100 |
| 2025-02-26 | 48.55 | $48.21 | 894100 |
| 2025-02-25 | 48.71 | $47.86 | 648900 |
| 2025-02-24 | 48.98 | $47.34 | 446700 |
| 2025-02-21 | 49.40 | $47.51 | 661400 |
| 2025-02-20 | 49.86 | $49.28 | 471100 |
| 2025-02-19 | 50.02 | $50.08 | 453300 |
| 2025-02-18 | 50.04 | $50.42 | 472400 |
| 2025-02-14 | 49.99 | $49.83 | 358400 |
| 2025-02-13 | 50.06 | $50.45 | 620300 |
| 2025-02-12 | 50.02 | $50.16 | 638600 |
| 2025-02-11 | 50.03 | $51.19 | 613100 |
| 2025-02-10 | 49.82 | $50.32 | 618300 |
| 2025-02-07 | 49.77 | $50.75 | 1.0M |
| 2025-02-06 | 49.63 | $50.72 | 456500 |
| 2025-02-05 | 49.47 | $50.54 | 439400 |
| 2025-02-04 | 49.33 | $49.76 | 516700 |
| 2025-02-03 | 49.33 | $48.62 | 557400 |
| 2025-01-31 | 49.58 | $49.67 | 614000 |
| 2025-01-30 | 49.66 | $49.65 | 483500 |
| 2025-01-29 | 49.75 | $48.89 | 543800 |
| 2025-01-28 | 50.02 | $49.88 | 486600 |
| 2025-01-27 | 50.14 | $50.16 | 759100 |
| 2025-01-24 | 50.21 | $50.60 | 980400 |
| 2025-01-23 | 50.21 | $51.35 | 810600 |
| 2025-01-22 | 50.06 | $51.63 | 776500 |
| 2025-01-21 | 49.83 | $52.23 | 527300 |
| 2025-01-17 | 49.44 | $51.19 | 545600 |
| 2025-01-16 | 49.21 | $50.21 | 541800 |
| 2025-01-15 | 49.17 | $50.95 | 538700 |
| 2025-01-14 | 48.97 | $50.76 | 1.1M |
| 2025-01-13 | 48.78 | $48.15 | 718900 |
| 2025-01-10 | 49.13 | $47.70 | 551200 |
| 2025-01-08 | 49.63 | $49.15 | 523500 |
| 2025-01-07 | 49.92 | $49.54 | 698500 |
| 2025-01-06 | 50.19 | $50.39 | 526500 |
| 2025-01-03 | 50.33 | $50.35 | 396600 |
| 2025-01-02 | 50.51 | $49.66 | 385500 |
| 2024-12-31 | 50.87 | $50.22 | 360800 |
| 2024-12-30 | 51.18 | $50.12 | 302600 |
| 2024-12-27 | 51.57 | $50.29 | 343000 |
| 2024-12-26 | 51.99 | $51.13 | 364400 |
| 2024-12-24 | 52.31 | $50.94 | 280200 |
| 2024-12-23 | 52.73 | $50.54 | 502300 |
| 2024-12-20 | 53.31 | $50.45 | 2.1M |
| 2024-12-19 | 54.00 | $49.55 | 817600 |
| 2024-12-18 | 55.00 | $49.99 | 781200 |
| 2024-12-17 | 56.06 | $52.99 | 752000 |
| 2024-12-16 | 56.67 | $54.40 | 750700 |
| 2024-12-13 | 57.06 | $54.73 | 564400 |
| 2024-12-12 | 57.45 | $55.30 | 488900 |
| 2024-12-11 | 57.78 | $56.10 | 572700 |
| 2024-12-10 | 57.97 | $55.63 | 437200 |
| 2024-12-09 | 58.30 | $55.95 | 565700 |
| 2024-12-06 | 58.59 | $57.14 | 351900 |
| 2024-12-05 | 58.67 | $56.56 | 414300 |
| 2024-12-04 | 58.88 | $57.14 | 534300 |
| 2024-12-03 | 58.98 | $57.29 | 410700 |
| 2024-12-02 | 59.05 | $58.04 | 496300 |
| 2024-11-29 | 58.96 | $57.89 | 248800 |
| 2024-11-27 | 58.88 | $58.42 | 437000 |
| 2024-11-26 | 58.65 | $58.38 | 493500 |
| 2024-11-25 | 58.37 | $58.89 | 942700 |
| 2024-11-22 | 57.93 | $58.33 | 539100 |
| 2024-11-21 | 57.52 | $57.09 | 586500 |
| 2024-11-20 | 57.29 | $55.84 | 337600 |
| 2024-11-19 | 57.27 | $55.84 | 432000 |
| 2024-11-18 | 57.22 | $56.49 | 452300 |
| 2024-11-15 | 57.02 | $56.24 | 355400 |
| 2024-11-14 | 56.82 | $56.27 | 477200 |
| 2024-11-13 | 56.55 | $56.98 | 594400 |
| 2024-11-12 | 56.08 | $57.15 | 588600 |
| 2024-11-11 | 55.48 | $58.27 | 775500 |
| 2024-11-08 | 54.53 | $56.44 | 998600 |
| 2024-11-07 | 53.79 | $55.97 | 987800 |
| 2024-11-06 | 53.02 | $57.89 | 1.9M |
| 2024-11-05 | 51.70 | $52.10 | 544600 |
| 2024-11-04 | 51.38 | $50.94 | 436000 |
| 2024-11-01 | 51.25 | $51.68 | 732100 |
| 2024-10-31 | 50.92 | $52.15 | 663300 |
| 2024-10-30 | 50.43 | $53.32 | 810500 |
| 2024-10-29 | 49.60 | $52.61 | 727700 |
| 2024-10-28 | 48.78 | $52.04 | 1.0M |
| 2024-10-25 | 47.94 | $49.58 | 1.2M |
| 2024-10-24 | 47.48 | $47.73 | 729300 |
| 2024-10-23 | 47.33 | $47.13 | 404000 |
| 2024-10-22 | 47.28 | $46.54 | 388500 |
| 2024-10-21 | 47.34 | $45.80 | 548800 |
| 2024-10-18 | 47.56 | $47.66 | 483700 |
| 2024-10-17 | 47.42 | $49.14 | 405600 |
| 2024-10-16 | 46.93 | $49.02 | 453500 |
| 2024-10-15 | 46.39 | $47.90 | 449200 |
| 2024-10-14 | 45.99 | $47.23 | 302800 |
| 2024-10-11 | 45.67 | $46.77 | 426800 |
| 2024-10-10 | 45.39 | $45.38 | 415100 |
| 2024-10-09 | 45.36 | $45.74 | 458500 |
| 2024-10-08 | 45.24 | $44.80 | 361000 |
| 2024-10-07 | 45.30 | $45.43 | 482600 |
| 2024-10-04 | 45.24 | $45.57 | 414200 |
| 2024-10-03 | 45.13 | $44.67 | 537700 |
| 2024-10-02 | 45.19 | $44.28 | 399900 |
| 2024-10-01 | 45.35 | $44.09 | 447000 |
| 2024-09-30 | 45.57 | $45.70 | 428600 |
| 2024-09-27 | 45.48 | $45.20 | 392400 |
| 2024-09-26 | 45.48 | $45.09 | 704900 |
| 2024-09-25 | 45.49 | $44.25 | 499600 |
| 2024-09-24 | 45.69 | $45.15 | 646900 |
| 2024-09-23 | 45.72 | $46.04 | 568000 |
| 2024-09-20 | 45.57 | $46.24 | 2.4M |
| 2024-09-19 | 45.34 | $47.46 | 791500 |
| 2024-09-18 | 44.82 | $45.73 | 723800 |
| 2024-09-17 | 44.57 | $44.90 | 730000 |
| 2024-09-16 | 44.46 | $44.86 | 639600 |
| 2024-09-13 | 44.34 | $44.35 | 711300 |
| 2024-09-12 | 44.30 | $42.63 | 493500 |
| 2024-09-11 | 44.62 | $42.39 | 670000 |
| 2024-09-10 | 45.04 | $42.65 | 489200 |
| 2024-09-09 | 45.46 | $43.09 | 620700 |
| 2024-09-06 | 45.86 | $43.37 | 425300 |
| 2024-09-05 | 46.25 | $44.34 | 541700 |
| 2024-09-04 | 46.50 | $45.00 | 1.1M |
| 2024-09-03 | 46.63 | $46.75 | 815100 |
| 2024-08-30 | 46.41 | $47.30 | 614200 |
| 2024-08-29 | 46.03 | $46.86 | 625500 |
| 2024-08-28 | 45.67 | $46.55 | 697700 |
| 2024-08-27 | 45.31 | $46.52 | 606300 |
| 2024-08-26 | 44.89 | $46.58 | 837400 |
| 2024-08-23 | 44.38 | $46.97 | 949300 |
| 2024-08-22 | 43.71 | $44.22 | 362700 |
| 2024-08-21 | 43.49 | $43.67 | 319000 |
| 2024-08-20 | 43.36 | $43.27 | 403000 |
| 2024-08-19 | 43.28 | $43.97 | 308200 |
| 2024-08-16 | 43.03 | $43.70 | 434200 |
| 2024-08-15 | 42.80 | $43.01 | 499600 |
| 2024-08-14 | 42.67 | $42.02 | 423400 |
| 2024-08-13 | 42.73 | $42.09 | 456500 |
| 2024-08-12 | 42.78 | $41.65 | 525300 |
| 2024-08-09 | 42.92 | $41.94 | 455400 |
| 2024-08-08 | 43.01 | $41.98 | 426000 |
| 2024-08-07 | 43.11 | $40.74 | 473800 |
| 2024-08-06 | 43.48 | $40.67 | 544000 |
| 2024-08-05 | 43.92 | $40.63 | 884800 |
| 2024-08-02 | 44.42 | $40.95 | 615800 |
| 2024-08-01 | 44.93 | $42.47 | 894900 |
| 2024-07-31 | 45.19 | $44.71 | 663100 |
| 2024-07-30 | 45.00 | $44.72 | 441700 |
| 2024-07-29 | 44.76 | $44.69 | 505500 |
| 2024-07-26 | 44.48 | $46.23 | 750700 |
| 2024-07-25 | 43.81 | $45.31 | 761900 |
| 2024-07-24 | 43.21 | $43.72 | 758900 |
| 2024-07-23 | 42.85 | $45.20 | 870800 |
| 2024-07-22 | 42.09 | $43.84 | 710300 |
| 2024-07-19 | 41.49 | $43.03 | 846500 |
| 2024-07-18 | 40.96 | $43.27 | 1.3M |
| 2024-07-17 | 40.28 | $44.10 | 1.2M |
| 2024-07-16 | 39.30 | $43.43 | 914900 |
| 2024-07-15 | 38.30 | $41.27 | 559200 |
| 2024-07-12 | 37.60 | $39.40 | 720500 |
| 2024-07-11 | 37.17 | $39.81 | 1.5M |
| 2024-07-10 | 36.59 | $37.65 | 367900 |
| 2024-07-09 | 36.37 | $36.50 | 521900 |
| 2024-07-08 | 36.35 | $36.29 | 448200 |
| 2024-07-05 | 36.38 | $36.46 | 311900 |
| 2024-07-03 | 36.37 | $36.74 | 320900 |
| 2024-07-02 | 36.31 | $37.61 | 344700 |
| 2024-07-01 | 36.05 | $37.02 | 484200 |
| 2024-06-28 | 35.88 | $37.32 | 2.4M |
| 2024-06-27 | 35.62 | $36.27 | 383600 |
| 2024-06-26 | 35.55 | $35.95 | 463400 |
| 2024-06-25 | 35.53 | $35.66 | 320700 |
| 2024-06-24 | 35.57 | $36.34 | 488600 |
| 2024-06-21 | 35.48 | $35.51 | 1.3M |
| 2024-06-20 | 35.56 | $35.40 | 593700 |
| 2024-06-18 | 35.67 | $36.09 | 388500 |
| 2024-06-17 | 35.67 | $36.00 | 390800 |
| 2024-06-14 | 35.68 | $35.28 | 310300 |
| 2024-06-13 | 35.85 | $35.79 | 358000 |
| 2024-06-12 | 35.95 | $36.00 | 487400 |
| 2024-06-11 | 36.02 | $35.10 | 634300 |
| 2024-06-10 | 36.30 | $35.11 | 438400 |
| 2024-06-07 | 36.62 | $36.01 | 335600 |
| 2024-06-06 | 36.81 | $36.18 | 284600 |
| 2024-06-05 | 37.00 | $36.21 | 311200 |
| 2024-06-04 | 37.21 | $36.02 | 329300 |
| 2024-06-03 | 37.50 | $36.69 | 221100 |
| 2024-05-31 | 37.69 | $37.38 | 580400 |
| 2024-05-30 | 37.77 | $36.85 | 361800 |
| 2024-05-29 | 37.98 | $35.97 | 389700 |
| 2024-05-28 | 38.40 | $37.27 | 430300 |
| 2024-05-24 | 38.62 | $37.72 | 411000 |
| 2024-05-23 | 38.77 | $37.75 | 352900 |
| 2024-05-22 | 38.95 | $38.65 | 356800 |
| 2024-05-21 | 38.96 | $39.07 | 309500 |
| 2024-05-20 | 38.87 | $39.19 | 385800 |
| 2024-05-17 | 38.75 | $39.27 | 287900 |
| 2024-05-16 | 38.59 | $38.80 | 306700 |
| 2024-05-15 | 38.50 | $39.07 | 373500 |
| 2024-05-14 | 38.33 | $38.93 | 372000 |
| 2024-05-13 | 38.17 | $38.71 | 331900 |
| 2024-05-10 | 38.02 | $38.87 | 294000 |
| 2024-05-09 | 37.82 | $38.84 | 416600 |
| 2024-05-08 | 37.59 | $38.79 | 483600 |
| 2024-05-07 | 37.33 | $38.16 | 650700 |
| 2024-05-06 | 37.17 | $37.90 | 448800 |
| 2024-05-03 | 37.03 | $37.91 | 381600 |
| 2024-05-02 | 36.87 | $37.65 | 420600 |
| 2024-05-01 | 36.74 | $36.90 | 448900 |
| 2024-04-30 | 36.75 | $36.18 | 424100 |
| 2024-04-29 | 36.91 | $37.06 | 623400 |
| 2024-04-26 | 36.92 | $37.12 | 373500 |
| 2024-04-25 | 36.92 | $37.40 | 664500 |
| 2024-04-24 | 36.87 | $37.94 | 605700 |
| 2024-04-23 | 36.69 | $38.39 | 574100 |
| 2024-04-22 | 36.39 | $37.69 | 741500 |
| 2024-04-19 | 36.20 | $36.94 | 1.5M |
| 2024-04-18 | 36.13 | $35.10 | 866900 |
| 2024-04-17 | 36.45 | $34.82 | 990300 |
| 2024-04-16 | 36.89 | $34.87 | 884900 |
| 2024-04-15 | 37.38 | $36.15 | 507000 |
| 2024-04-12 | 37.69 | $36.07 | 439700 |
| 2024-04-11 | 38.07 | $36.43 | 783800 |
| 2024-04-10 | 38.44 | $36.67 | 867200 |
| 2024-04-09 | 38.81 | $39.65 | 591200 |
| 2024-04-08 | 38.61 | $38.95 | 371700 |
| 2024-04-05 | 38.53 | $38.25 | 391700 |
| 2024-04-04 | 38.58 | $38.18 | 360800 |
| 2024-04-03 | 38.66 | $37.81 | 422600 |
| 2024-04-02 | 38.82 | $37.97 | 494400 |
| 2024-04-01 | 38.98 | $38.85 | 441700 |
| 2024-03-28 | 38.97 | $40.28 | 737600 |
| 2024-03-27 | 38.66 | $39.86 | 477300 |
| 2024-03-26 | 38.39 | $38.10 | 442300 |
| 2024-03-25 | 38.45 | $38.38 | 352100 |
| 2024-03-22 | 38.45 | $38.17 | 505600 |
| 2024-03-21 | 38.50 | $38.94 | 531000 |
| 2024-03-20 | 38.40 | $38.27 | 1.4M |
| 2024-03-19 | 38.42 | $37.49 | 600400 |
| 2024-03-18 | 38.60 | $37.39 | 629100 |
| 2024-03-15 | 38.84 | $37.90 | 1.7M |
| 2024-03-14 | 39.00 | $37.70 | 654100 |
| 2024-03-13 | 39.23 | $39.51 | 615200 |
| 2024-03-12 | 39.11 | $40.30 | 693700 |
| 2024-03-11 | 38.81 | $40.59 | 704900 |
| 2024-03-08 | 38.39 | $40.47 | 751700 |
| 2024-03-07 | 37.93 | $40.07 | 458200 |
| 2024-03-06 | 37.48 | $39.71 | 668300 |
| 2024-03-05 | 37.04 | $39.45 | 514700 |
| 2024-03-04 | 36.58 | $37.64 | 446800 |
| 2024-03-01 | 36.43 | $37.52 | 648100 |
| 2024-02-29 | 36.29 | $37.42 | 749200 |
| 2024-02-28 | 36.15 | $36.00 | 701700 |
| 2024-02-27 | 36.29 | $36.11 | 494800 |
| 2024-02-26 | 36.44 | $36.12 | 641800 |
| 2024-02-23 | 36.61 | $36.44 | 611400 |
| 2024-02-22 | 36.76 | $36.67 | 682000 |
| 2024-02-21 | 36.88 | $36.74 | 573800 |
| 2024-02-20 | 37.01 | $37.44 | 349000 |
| 2024-02-16 | 37.02 | $37.63 | 705100 |
| 2024-02-15 | 36.99 | $38.50 | 887700 |
| 2024-02-14 | 36.79 | $35.84 | 1.1M |
| 2024-02-13 | 37.12 | $35.30 | 1.2M |
| 2024-02-12 | 37.62 | $37.38 | 1.1M |
| 2024-02-09 | 37.77 | $36.72 | 969400 |
| 2024-02-08 | 38.09 | $36.74 | 842800 |
| 2024-02-07 | 38.45 | $36.90 | 684400 |
| 2024-02-06 | 38.85 | $36.92 | 726500 |
| 2024-02-05 | 39.31 | $36.87 | 908000 |
| 2024-02-02 | 39.85 | $37.48 | 1.1M |
| 2024-02-01 | 40.35 | $38.26 | 2.1M |
| 2024-01-31 | 40.77 | $38.66 | 1.2M |
| 2024-01-30 | 41.17 | $41.06 | 1.5M |
| 2024-01-29 | 41.12 | $40.99 | 1.4M |
| 2024-01-26 | 41.08 | $41.92 | 1.6M |
| 2024-01-25 | 40.83 | $38.69 | 1.5M |
| 2024-01-24 | 41.22 | $40.53 | 1.0M |
| 2024-01-23 | 41.28 | $41.47 | 1.2M |
| 2024-01-22 | 41.14 | $41.71 | 864100 |
| 2024-01-19 | 40.93 | $41.03 | 587000 |
| 2024-01-18 | 40.82 | $39.60 | 556300 |
| 2024-01-17 | 40.99 | $39.35 | 518400 |
| 2024-01-16 | 41.24 | $39.34 | 538500 |
| 2024-01-12 | 41.53 | $39.89 | 418400 |
| 2024-01-11 | 41.74 | $40.32 | 667500 |
| 2024-01-10 | 41.88 | $40.60 | 567400 |
| 2024-01-09 | 41.98 | $39.92 | 428900 |
| 2024-01-08 | 42.22 | $40.60 | 410600 |
| 2024-01-05 | 42.36 | $40.26 | 427000 |
| 2024-01-04 | 42.57 | $40.19 | 556400 |
| 2024-01-03 | 42.82 | $39.78 | 955000 |
| 2024-01-02 | 43.19 | $41.89 | 712500 |
| 2023-12-29 | 43.15 | $41.32 | 553600 |
| 2023-12-28 | 43.22 | $42.50 | 373600 |
| 2023-12-27 | 43.02 | $42.60 | 520400 |
| 2023-12-26 | 42.76 | $42.80 | 453500 |
| 2023-12-22 | 42.39 | $42.04 | 594300 |
| 2023-12-21 | 42.11 | $42.09 | 580100 |
| 2023-12-20 | 41.76 | $41.96 | 633800 |
| 2023-12-19 | 41.35 | $42.68 | 731200 |
| 2023-12-18 | 40.72 | $42.16 | 1.1M |
| 2023-12-15 | 40.07 | $43.46 | 2.8M |
| 2023-12-14 | 39.03 | $42.87 | 1.5M |
| 2023-12-13 | 37.93 | $40.16 | 1.3M |
| 2023-12-12 | 37.21 | $37.34 | 654000 |
| 2023-12-11 | 36.96 | $38.11 | 608000 |
| 2023-12-08 | 36.50 | $37.95 | 674900 |
| 2023-12-07 | 35.99 | $37.69 | 622900 |
| 2023-12-06 | 35.44 | $36.29 | 520500 |
| 2023-12-05 | 35.08 | $36.02 | 535000 |
| 2023-12-04 | 34.72 | $36.78 | 491100 |
| 2023-12-01 | 34.13 | $36.32 | 823500 |
| 2023-11-30 | 33.54 | $33.63 | 810800 |
| 2023-11-29 | 33.42 | $34.18 | 789600 |
| 2023-11-28 | 33.15 | $32.46 | 317300 |
| 2023-11-27 | 33.20 | $32.69 | 385900 |
| 2023-11-24 | 33.20 | $32.85 | 165800 |
| 2023-11-22 | 33.17 | $32.53 | 296700 |
| 2023-11-21 | 33.19 | $32.61 | 288400 |
| 2023-11-20 | 33.19 | $33.72 | 357100 |
| 2023-11-17 | 32.95 | $33.68 | 528600 |
| 2023-11-16 | 32.67 | $33.58 | 547500 |
| 2023-11-15 | 32.36 | $34.31 | 756300 |
| 2023-11-14 | 31.85 | $33.98 | 724000 |
| 2023-11-13 | 31.32 | $31.24 | 316400 |
| 2023-11-10 | 31.28 | $30.70 | 386300 |
| 2023-11-09 | 31.34 | $30.69 | 512100 |
| 2023-11-08 | 31.41 | $31.49 | 490500 |
| 2023-11-07 | 31.32 | $31.90 | 643900 |
| 2023-11-06 | 31.12 | $32.16 | 579100 |
| 2023-11-03 | 30.84 | $32.78 | 887300 |
| 2023-11-02 | 30.38 | $31.65 | 754600 |
| 2023-11-01 | 30.07 | $29.87 | 455100 |
| 2023-10-31 | 30.10 | $30.19 | 664600 |
| 2023-10-30 | 30.06 | $29.88 | 718700 |
| 2023-10-27 | 30.08 | $30.10 | 667200 |
| 2023-10-26 | 30.05 | $30.75 | 715100 |
| 2023-10-25 | 29.88 | $29.52 | 539900 |
| 2023-10-24 | 29.94 | $29.38 | 640600 |
| 2023-10-23 | 30.04 | $29.27 | 761700 |
| 2023-10-20 | 30.18 | $29.74 | 1.7M |
| 2023-10-19 | 30.24 | $29.97 | 897000 |
| 2023-10-18 | 30.26 | $30.31 | 687700 |
| 2023-10-17 | 30.21 | $31.47 | 742500 |
| 2023-10-16 | 29.91 | $30.71 | 581700 |
| 2023-10-13 | 29.71 | $29.74 | 766100 |
| 2023-10-12 | 29.69 | $30.96 | 685000 |
| 2023-10-11 | 29.40 | $30.96 | 681800 |
| 2023-10-10 | 29.07 | $30.78 | 654000 |
| 2023-10-09 | 28.73 | $30.25 | 603700 |
| 2023-10-06 | 28.44 | $29.66 | 768600 |
| 2023-10-05 | 28.24 | $29.38 | 885800 |
| 2023-10-04 | 28.06 | $28.70 | 687600 |
| 2023-10-03 | 28.00 | $28.19 | 790700 |
| 2023-10-02 | 28.04 | $28.76 | 949000 |
| 2023-09-29 | 27.98 | $28.50 | 824200 |
| 2023-09-28 | 27.96 | $28.46 | 803800 |
| 2023-09-27 | 27.96 | $28.25 | 1.0M |
| 2023-09-26 | 28.00 | $29.00 | 1.1M |
| 2023-09-25 | 27.90 | $28.77 | 476100 |
| 2023-09-22 | 27.84 | $28.08 | 918500 |
| 2023-09-21 | 27.91 | $28.06 | 837600 |
| 2023-09-20 | 28.01 | $27.53 | 654300 |
| 2023-09-19 | 28.25 | $27.58 | 892100 |
| 2023-09-18 | 28.52 | $27.98 | 743400 |
| 2023-09-15 | 28.75 | $28.79 | 1.6M |
| 2023-09-14 | 28.86 | $29.06 | 364600 |
| 2023-09-13 | 28.93 | $28.51 | 465200 |
| 2023-09-12 | 29.13 | $29.21 | 397200 |
| 2023-09-11 | 29.23 | $28.68 | 509700 |
| 2023-09-08 | 29.46 | $28.67 | 486000 |
| 2023-09-07 | 29.73 | $28.57 | 627100 |
| 2023-09-06 | 30.07 | $29.11 | 481900 |
| 2023-09-05 | 30.36 | $30.61 | 562900 |
| 2023-09-01 | 30.38 | $31.33 | 381500 |
| 2023-08-31 | 30.26 | $30.21 | 574500 |
| 2023-08-30 | 30.36 | $30.35 | 437800 |
| 2023-08-29 | 30.45 | $31.02 | 312600 |
| 2023-08-28 | 30.42 | $30.73 | 423700 |
| 2023-08-25 | 30.45 | $29.86 | 400600 |
| 2023-08-24 | 30.67 | $29.92 | 322900 |
| 2023-08-23 | 30.92 | $29.86 | 352700 |
| 2023-08-22 | 31.22 | $29.33 | 484100 |
| 2023-08-21 | 31.69 | $30.53 | 368700 |
| 2023-08-18 | 31.99 | $31.05 | 680100 |
| 2023-08-17 | 32.22 | $30.63 | 324700 |
| 2023-08-16 | 32.58 | $30.66 | 428300 |
| 2023-08-15 | 33.00 | $31.14 | 464100 |
| 2023-08-14 | 33.38 | $32.66 | 287500 |
| 2023-08-11 | 33.49 | $32.99 | 341000 |
| 2023-08-10 | 33.56 | $33.34 | 498200 |
| 2023-08-09 | 33.56 | $33.51 | 442600 |
| 2023-08-08 | 33.52 | $33.71 | 803300 |
| 2023-08-07 | 33.43 | $33.97 | 537500 |
| 2023-08-04 | 33.27 | $33.36 | 587600 |
| 2023-08-03 | 33.21 | $33.32 | 535100 |
| 2023-08-02 | 33.14 | $33.47 | 597400 |
| 2023-08-01 | 33.03 | $32.52 | 560000 |
| 2023-07-31 | 33.11 | $32.70 | 640700 |
| 2023-07-28 | 33.15 | $33.13 | 568700 |
| 2023-07-27 | 33.11 | $32.88 | 634000 |
| 2023-07-26 | 33.11 | $33.60 | 764100 |
| 2023-07-25 | 32.96 | $32.59 | 1.0M |
| 2023-07-24 | 32.99 | $33.36 | 997000 |
| 2023-07-21 | 32.87 | $32.25 | 1.5M |
| 2023-07-20 | 32.96 | $35.07 | 1.1M |
| 2023-07-19 | 32.46 | $35.28 | 884300 |
| 2023-07-18 | 31.84 | $34.15 | 1.2M |
| 2023-07-17 | 31.36 | $32.60 | 529200 |
| 2023-07-14 | 31.13 | $31.90 | 898700 |
| 2023-07-13 | 31.02 | $32.21 | 722000 |
| 2023-07-12 | 30.82 | $31.36 | 651200 |
| 2023-07-11 | 30.77 | $30.22 | 528200 |
| 2023-07-10 | 30.96 | $30.06 | 655400 |
| 2023-07-07 | 31.21 | $30.38 | 680200 |
| 2023-07-06 | 31.44 | $29.98 | 668300 |
| 2023-07-05 | 31.80 | $31.15 | 608000 |
| 2023-07-03 | 31.97 | $31.83 | 377900 |
| 2023-06-30 | 32.02 | $31.17 | 656100 |
| 2023-06-29 | 32.22 | $31.53 | 852700 |
| 2023-06-28 | 32.37 | $30.86 | 371300 |
| 2023-06-27 | 32.70 | $31.27 | 505300 |
| 2023-06-26 | 32.99 | $31.04 | 571400 |
| 2023-06-23 | 33.37 | $30.66 | 1.6M |
| 2023-06-22 | 33.89 | $31.34 | 1.0M |
| 2023-06-21 | 34.34 | $32.22 | 1.2M |
| 2023-06-20 | 34.68 | $34.33 | 1.1M |
| 2023-06-16 | 34.63 | $35.02 | 2.1M |
| 2023-06-15 | 34.41 | $36.16 | 603500 |
| 2023-06-14 | 33.91 | $35.33 | 1.1M |
| 2023-06-13 | 33.50 | $36.31 | 1.2M |
| 2023-06-12 | 32.81 | $36.15 | 1.8M |
| 2023-06-09 | 32.04 | $34.46 | 649000 |
| 2023-06-08 | 31.51 | $34.59 | 761900 |
| 2023-06-07 | 30.86 | $35.19 | 1.3M |
| 2023-06-06 | 29.98 | $34.08 | 1.1M |
| 2023-06-05 | 29.20 | $32.00 | 1.3M |
| 2023-06-02 | 28.73 | $32.71 | 1.3M |
| 2023-06-01 | 28.05 | $29.40 | 389400 |
| 2023-05-31 | 27.97 | $28.82 | 680700 |
| 2023-05-30 | 28.01 | $29.63 | 368800 |
| 2023-05-26 | 27.90 | $29.68 | 310200 |
| 2023-05-25 | 27.76 | $29.23 | 427200 |
| 2023-05-24 | 27.72 | $29.55 | 604500 |
| 2023-05-23 | 27.62 | $30.72 | 735700 |
| 2023-05-22 | 27.26 | $30.15 | 518500 |
| 2023-05-19 | 26.99 | $28.52 | 1.3M |
| 2023-05-18 | 27.03 | $29.53 | 701000 |
| 2023-05-17 | 26.89 | $29.42 | 1.2M |
| 2023-05-16 | 26.77 | $27.45 | 666800 |
| 2023-05-15 | 27.07 | $28.17 | 982300 |
| 2023-05-12 | 27.28 | $27.49 | 864900 |
| 2023-05-11 | 27.69 | $27.28 | 695000 |
| 2023-05-10 | 28.24 | $27.77 | 508900 |
| 2023-05-09 | 28.80 | $28.21 | 816000 |
| 2023-05-08 | 29.38 | $28.54 | 778500 |
| 2023-05-05 | 30.00 | $29.13 | 1.3M |
| 2023-05-04 | 30.61 | $28.50 | 1.8M |
| 2023-05-03 | 31.49 | $29.46 | 837800 |
| 2023-05-02 | 32.32 | $29.80 | 1.3M |
| 2023-05-01 | 33.23 | $31.26 | 844700 |
| 2023-04-28 | 33.99 | $33.23 | 743300 |
| 2023-04-27 | 34.48 | $33.03 | 614300 |
| 2023-04-26 | 35.11 | $32.70 | 780300 |
| 2023-04-25 | 35.93 | $32.78 | 811400 |
| 2023-04-24 | 36.87 | $34.81 | 646600 |
| 2023-04-21 | 37.55 | $35.45 | 1.4M |
| 2023-04-20 | 38.21 | $38.33 | 646700 |
| 2023-04-19 | 38.38 | $38.87 | 457700 |
| 2023-04-18 | 38.48 | $37.50 | 355700 |
| 2023-04-17 | 38.89 | $39.03 | 560900 |
| 2023-04-14 | 39.05 | $37.67 | 672400 |
| 2023-04-13 | 39.54 | $39.40 | 575400 |
| 2023-04-12 | 39.75 | $39.00 | 566000 |
| 2023-04-11 | 40.09 | $40.18 | 509800 |
| 2023-04-10 | 40.24 | $40.20 | 349800 |
| 2023-04-06 | 40.42 | $40.24 | 449600 |
| 2023-04-05 | 40.63 | $39.66 | 510500 |
| 2023-04-04 | 41.01 | $39.19 | 803200 |
| 2023-04-03 | 41.55 | $41.45 | 424300 |
| 2023-03-31 | 41.71 | $42.01 | 816200 |
| 2023-03-30 | 41.78 | $42.11 | 500600 |
| 2023-03-29 | 41.85 | $42.76 | 448100 |
| 2023-03-28 | 41.80 | $42.63 | 339300 |
| 2023-03-27 | 41.78 | $42.81 | 384000 |
| 2023-03-24 | 41.73 | $42.49 | 788800 |
| 2023-03-23 | 41.74 | $41.67 | 662200 |
| 2023-03-22 | 41.94 | $42.66 | 1.1M |
| 2023-03-21 | 41.98 | $44.01 | 1.4M |
| 2023-03-20 | 41.74 | $41.80 | 1.1M |
| 2023-03-17 | 41.94 | $41.26 | 1.8M |
| 2023-03-16 | 42.30 | $43.62 | 1.4M |
| 2023-03-15 | 42.22 | $40.87 | 1.1M |
| 2023-03-14 | 42.73 | $41.38 | 1.8M |
| 2023-03-13 | 43.22 | $39.62 | 2.7M |
| 2023-03-10 | 44.17 | $40.89 | 1.4M |
| 2023-03-09 | 45.01 | $41.61 | 770400 |
| 2023-03-08 | 45.84 | $44.80 | 348700 |
| 2023-03-07 | 46.14 | $44.62 | 440900 |
| 2023-03-06 | 46.52 | $45.89 | 546600 |
| 2023-03-03 | 46.70 | $46.46 | 320200 |
| 2023-03-02 | 46.80 | $46.16 | 607500 |
| 2023-03-01 | 46.97 | $47.12 | 634000 |
| 2023-02-28 | 46.97 | $47.38 | 498900 |
| 2023-02-27 | 46.92 | $47.40 | 290700 |
| 2023-02-24 | 46.85 | $47.47 | 354200 |
| 2023-02-23 | 46.77 | $47.44 | 321600 |
| 2023-02-22 | 46.68 | $46.99 | 410900 |
| 2023-02-21 | 46.67 | $47.24 | 618200 |
| 2023-02-17 | 46.61 | $47.15 | 737500 |
| 2023-02-16 | 46.56 | $46.96 | 385300 |
| 2023-02-15 | 46.55 | $47.46 | 305300 |
| 2023-02-14 | 46.44 | $46.98 | 342500 |
| 2023-02-13 | 46.42 | $47.32 | 269300 |
| 2023-02-10 | 46.32 | $47.06 | 299800 |
| 2023-02-09 | 46.27 | $46.58 | 264800 |
| 2023-02-08 | 46.32 | $47.16 | 347200 |
| 2023-02-07 | 46.25 | $47.77 | 365500 |
| 2023-02-06 | 46.06 | $47.64 | 282500 |
| 2023-02-03 | 45.87 | $48.04 | 506700 |
| 2023-02-02 | 45.57 | $48.18 | 628000 |
| 2023-02-01 | 45.21 | $46.23 | 520400 |
| 2023-01-31 | 45.20 | $45.59 | 716900 |
| 2023-01-30 | 45.35 | $44.49 | 665400 |
| 2023-01-27 | 45.76 | $45.41 | 992200 |
| 2023-01-26 | 46.05 | $45.64 | 780600 |
| 2023-01-25 | 46.35 | $46.56 | 334200 |
| 2023-01-24 | 46.51 | $46.24 | 435600 |
| 2023-01-23 | 46.78 | $46.80 | 300800 |
| 2023-01-20 | 46.99 | $46.80 | 487200 |
| 2023-01-19 | 47.24 | $45.47 | 446500 |
| 2023-01-18 | 47.82 | $46.36 | 545200 |
| 2023-01-17 | 48.31 | $49.30 | 218200 |
| 2023-01-13 | 48.28 | $49.76 | 255200 |
| 2023-01-12 | 48.15 | $49.81 | 334400 |
| 2023-01-11 | 47.99 | $48.61 | 402900 |
| 2023-01-10 | 48.08 | $48.58 | 262600 |
| 2023-01-09 | 48.20 | $48.29 | 315900 |
| 2023-01-06 | 48.41 | $49.43 | 274100 |
| 2023-01-05 | 48.43 | $47.68 | 345500 |
| 2023-01-04 | 48.83 | $48.79 | 249600 |
| 2023-01-03 | 49.07 | $49.10 | 272600 |
| 2022-12-30 | 49.30 | $49.42 | 310400 |
| 2022-12-29 | 49.51 | $50.03 | 295900 |
| 2022-12-28 | 49.64 | $48.95 | 247000 |
| 2022-12-27 | 50.02 | $49.29 | 235900 |
| 2022-12-23 | 50.41 | $49.33 | 314900 |
| 2022-12-22 | 50.86 | $49.79 | 453300 |
| 2022-12-21 | 51.30 | $50.81 | 469000 |
| 2022-12-20 | 51.60 | $50.24 | 300000 |
| 2022-12-19 | 52.08 | $49.43 | 325700 |
| 2022-12-16 | 52.82 | $49.27 | 1.5M |
| 2022-12-15 | 53.72 | $50.06 | 394600 |
| 2022-12-14 | 54.61 | $51.41 | 393000 |
| 2022-12-13 | 55.35 | $53.06 | 429900 |
| 2022-12-12 | 55.87 | $54.09 | 324400 |
| 2022-12-09 | 56.26 | $54.05 | 316400 |
| 2022-12-08 | 56.71 | $54.96 | 225400 |
| 2022-12-07 | 57.05 | $54.66 | 202600 |
| 2022-12-06 | 57.50 | $54.83 | 318300 |
| 2022-12-05 | 57.98 | $55.72 | 335700 |
| 2022-12-02 | 58.35 | $58.62 | 231100 |
| 2022-12-01 | 58.15 | $57.97 | 265500 |
| 2022-11-30 | 58.06 | $57.90 | 629800 |
| 2022-11-29 | 57.96 | $56.58 | 187500 |
| 2022-11-28 | 58.12 | $56.72 | 246100 |
| 2022-11-25 | 58.26 | $58.34 | 90300 |
| 2022-11-23 | 58.08 | $57.44 | 200300 |
| 2022-11-22 | 58.05 | $57.77 | 193100 |
| 2022-11-21 | 57.94 | $57.35 | 202200 |
| 2022-11-18 | 57.89 | $57.30 | 455100 |
| 2022-11-17 | 57.83 | $56.20 | 282400 |
| 2022-11-16 | 57.99 | $56.67 | 281700 |
| 2022-11-15 | 58.06 | $57.43 | 409800 |
| 2022-11-14 | 57.97 | $57.35 | 279900 |
| 2022-11-11 | 57.88 | $57.58 | 335400 |
| 2022-11-10 | 57.70 | $59.49 | 479500 |
| 2022-11-09 | 57.09 | $56.80 | 253100 |
| 2022-11-08 | 56.93 | $57.62 | 276900 |
| 2022-11-07 | 56.57 | $58.05 | 243500 |
| 2022-11-04 | 56.04 | $57.73 | 293400 |
| 2022-11-03 | 55.49 | $55.84 | 244000 |
| 2022-11-02 | 55.24 | $55.81 | 326400 |
| 2022-11-01 | 54.94 | $57.00 | 282200 |
| 2022-10-31 | 54.34 | $57.28 | 386600 |
| 2022-10-28 | 53.57 | $56.55 | 378200 |
| 2022-10-27 | 52.83 | $54.63 | 333500 |
| 2022-10-26 | 52.38 | $53.34 | 351300 |
| 2022-10-25 | 52.11 | $52.35 | 339200 |
| 2022-10-24 | 52.01 | $51.66 | 357200 |
| 2022-10-21 | 52.04 | $52.55 | 522200 |
| 2022-10-20 | 51.88 | $51.09 | 354600 |
| 2022-10-19 | 52.01 | $52.71 | 410500 |
| 2022-10-18 | 51.80 | $53.62 | 365500 |
| 2022-10-17 | 51.38 | $53.39 | 360400 |
| 2022-10-14 | 50.93 | $51.74 | 276300 |
| 2022-10-13 | 50.75 | $52.59 | 341800 |
| 2022-10-12 | 50.37 | $50.28 | 304900 |
| 2022-10-11 | 50.41 | $50.10 | 451500 |
| 2022-10-10 | 50.50 | $49.98 | 284100 |
| 2022-10-07 | 50.64 | $49.77 | 294900 |
| 2022-10-06 | 50.83 | $51.82 | 242000 |
| 2022-10-05 | 50.63 | $51.60 | 236300 |
| 2022-10-04 | 50.45 | $51.71 | 296300 |
| 2022-10-03 | 50.21 | $50.06 | 307500 |
| 2022-09-30 | 50.28 | $49.13 | 414000 |
| 2022-09-29 | 50.56 | $49.45 | 359200 |
| 2022-09-28 | 50.82 | $50.79 | 359500 |
| 2022-09-27 | 50.84 | $49.91 | 357600 |
| 2022-09-26 | 51.05 | $50.64 | 373000 |
| 2022-09-23 | 51.14 | $50.43 | 387100 |
| 2022-09-22 | 51.29 | $50.93 | 333100 |
| 2022-09-21 | 51.36 | $51.54 | 480900 |
| 2022-09-20 | 51.31 | $52.35 | 504400 |
| 2022-09-19 | 51.08 | $51.99 | 355700 |
| 2022-09-16 | 50.89 | $51.04 | 1.2M |
| 2022-09-15 | 50.87 | $51.21 | 301600 |
| 2022-09-14 | 50.81 | $51.02 | 378100 |
| 2022-09-13 | 50.78 | $50.20 | 297400 |
| 2022-09-12 | 50.92 | $51.49 | 232200 |
| 2022-09-09 | 50.82 | $51.49 | 250700 |
| 2022-09-08 | 50.69 | $50.82 | 370400 |
| 2022-09-07 | 50.69 | $49.70 | 301600 |
| 2022-09-06 | 50.93 | $48.53 | 300900 |
| 2022-09-02 | 51.45 | $49.41 | 325700 |
| 2022-09-01 | 51.87 | $49.99 | 360900 |
| 2022-08-31 | 52.24 | $50.68 | 325100 |
| 2022-08-30 | 52.51 | $50.69 | 258700 |
| 2022-08-29 | 52.83 | $50.48 | 260700 |
| 2022-08-26 | 53.23 | $51.43 | 315100 |
| 2022-08-25 | 53.49 | $52.23 | 264600 |
| 2022-08-24 | 53.62 | $51.38 | 292600 |
| 2022-08-23 | 53.94 | $51.52 | 408500 |
| 2022-08-22 | 54.27 | $52.31 | 404900 |
| 2022-08-19 | 54.48 | $53.71 | 400800 |
| 2022-08-18 | 54.42 | $54.77 | 328500 |
| 2022-08-17 | 54.11 | $55.18 | 248900 |
| 2022-08-16 | 53.66 | $55.99 | 259300 |
| 2022-08-15 | 52.95 | $55.08 | 320900 |
| 2022-08-12 | 52.31 | $54.11 | 284000 |
| 2022-08-11 | 51.77 | $53.29 | 311900 |
| 2022-08-10 | 51.30 | $52.41 | 314200 |
| 2022-08-09 | 50.94 | $51.70 | 235800 |
| 2022-08-08 | 50.66 | $51.15 | 233200 |
| 2022-08-05 | 50.44 | $51.15 | 179300 |
| 2022-08-04 | 50.19 | $50.57 | 201300 |
| 2022-08-03 | 50.01 | $50.72 | 198700 |
| 2022-08-02 | 49.77 | $50.15 | 228800 |
| 2022-08-01 | 49.60 | $50.53 | 248400 |
| 2022-07-29 | 49.33 | $50.09 | 306600 |
| 2022-07-28 | 49.10 | $49.72 | 175200 |
| 2022-07-27 | 48.91 | $49.39 | 290400 |
| 2022-07-26 | 48.75 | $48.73 | 275300 |
| 2022-07-25 | 48.70 | $48.45 | 284900 |
| 2022-07-22 | 48.71 | $48.04 | 345800 |
| 2022-07-21 | 48.80 | $49.72 | 302900 |
| 2022-07-20 | 48.54 | $49.59 | 281600 |
| 2022-07-19 | 48.27 | $49.24 | 316800 |
| 2022-07-18 | 48.03 | $48.00 | 257100 |
| 2022-07-15 | 48.01 | $48.07 | 421000 |
| 2022-07-14 | 47.97 | $47.06 | 249100 |
| 2022-07-13 | 48.13 | $47.42 | 274700 |
| 2022-07-12 | 48.24 | $48.50 | 317500 |
| 2022-07-11 | 48.14 | $47.97 | 242400 |
| 2022-07-08 | 48.14 | $48.41 | 239000 |
| 2022-07-07 | 48.04 | $48.64 | 214700 |
| 2022-07-06 | 47.87 | $48.29 | 453200 |
| 2022-07-05 | 47.75 | $48.57 | 312900 |
| 2022-07-01 | 47.54 | $48.22 | 361700 |
| 2022-06-30 | 47.38 | $47.42 | 382700 |
| 2022-06-29 | 47.36 | $47.53 | 318200 |
| 2022-06-28 | 47.31 | $47.83 | 275100 |
| 2022-06-27 | 47.19 | $48.31 | 328800 |
| 2022-06-24 | 46.95 | $48.39 | 1.1M |
| 2022-06-23 | 46.66 | $47.02 | 414700 |
| 2022-06-22 | 46.61 | $47.24 | 394700 |
| 2022-06-21 | 46.50 | $47.12 | 433100 |
| 2022-06-17 | 46.40 | $46.01 | 810300 |
| 2022-06-16 | 46.53 | $45.08 | 443100 |
| 2022-06-15 | 46.87 | $46.17 | 465600 |
| 2022-06-14 | 47.04 | $45.75 | 337800 |
| 2022-06-13 | 47.32 | $45.23 | 332500 |
| 2022-06-10 | 47.76 | $46.60 | 435900 |
| 2022-06-09 | 47.98 | $47.14 | 381100 |
| 2022-06-08 | 48.12 | $48.19 | 186800 |
| 2022-06-07 | 48.06 | $49.15 | 189100 |
| 2022-06-06 | 47.79 | $48.71 | 210000 |
| 2022-06-03 | 47.56 | $48.60 | 312300 |
| 2022-06-02 | 47.31 | $49.08 | 359300 |
| 2022-06-01 | 46.93 | $47.88 | 350400 |
| 2022-05-31 | 46.74 | $48.41 | 693700 |
| 2022-05-27 | 46.40 | $48.76 | 281100 |
| 2022-05-26 | 45.94 | $47.56 | 245200 |
| 2022-05-25 | 45.67 | $46.74 | 311500 |
| 2022-05-24 | 45.52 | $46.41 | 266200 |
| 2022-05-23 | 45.43 | $46.50 | 276200 |
| 2022-05-20 | 45.30 | $45.71 | 374300 |
| 2022-05-19 | 45.33 | $45.41 | 431200 |
| 2022-05-18 | 45.44 | $45.92 | 329200 |
| 2022-05-17 | 45.45 | $46.44 | 294000 |
| 2022-05-16 | 45.37 | $45.36 | 250900 |
| 2022-05-13 | 45.51 | $46.35 | 395500 |
| 2022-05-12 | 45.47 | $45.95 | 408500 |
| 2022-05-11 | 45.51 | $44.84 | 337100 |
| 2022-05-10 | 45.80 | $45.52 | 384400 |
| 2022-05-09 | 46.00 | $45.73 | 496000 |
| 2022-05-06 | 46.20 | $46.14 | 325500 |
| 2022-05-05 | 46.35 | $46.59 | 271100 |
| 2022-05-04 | 46.44 | $48.08 | 268200 |
| 2022-05-03 | 46.23 | $46.71 | 246200 |
| 2022-05-02 | 46.29 | $46.55 | 297600 |
| 2022-04-29 | 46.40 | $45.76 | 442300 |
| 2022-04-28 | 46.70 | $47.46 | 348700 |
| 2022-04-27 | 46.69 | $47.04 | 495200 |
| 2022-04-26 | 46.79 | $46.87 | 475600 |
| 2022-04-25 | 46.94 | $48.14 | 509100 |
| 2022-04-22 | 46.86 | $47.89 | 533700 |
| 2022-04-21 | 46.83 | $47.74 | 477100 |
| 2022-04-20 | 46.83 | $48.32 | 436000 |
| 2022-04-19 | 46.73 | $47.88 | 410100 |
| 2022-04-18 | 46.71 | $45.89 | 431900 |
| 2022-04-14 | 47.11 | $45.70 | 420100 |
| 2022-04-13 | 47.64 | $47.15 | 378700 |
| 2022-04-12 | 47.95 | $47.13 | 373100 |
| 2022-04-11 | 48.33 | $47.33 | 387300 |
| 2022-04-08 | 48.74 | $47.36 | 524700 |
| 2022-04-07 | 49.21 | $47.18 | 419800 |
| 2022-04-06 | 49.81 | $47.90 | 411000 |
| 2022-04-05 | 50.36 | $48.55 | 366300 |
| 2022-04-04 | 50.87 | $49.14 | 409100 |
| 2022-04-01 | 51.33 | $50.20 | 593700 |
| 2022-03-31 | 51.66 | $50.28 | 388700 |
| 2022-03-30 | 52.03 | $50.98 | 495100 |
| 2022-03-29 | 52.30 | $53.74 | 373900 |
| 2022-03-28 | 52.05 | $52.01 | 237700 |
| 2022-03-25 | 52.12 | $52.32 | 289800 |
| 2022-03-24 | 52.14 | $51.23 | 304900 |
| 2022-03-23 | 52.40 | $50.58 | 302900 |
| 2022-03-22 | 52.84 | $53.33 | 409300 |
| 2022-03-21 | 52.77 | $52.44 | 319600 |
| 2022-03-18 | 52.88 | $53.07 | 850300 |
| 2022-03-17 | 52.88 | $53.04 | 217600 |
| 2022-03-16 | 52.88 | $54.14 | 428700 |
| 2022-03-15 | 52.66 | $52.39 | 321200 |
| 2022-03-14 | 52.77 | $52.48 | 412800 |
| 2022-03-11 | 52.88 | $53.53 | 334500 |
| 2022-03-10 | 52.80 | $52.95 | 391800 |
| 2022-03-09 | 52.82 | $52.42 | 315300 |
| 2022-03-08 | 52.96 | $51.19 | 505600 |
| 2022-03-07 | 53.39 | $51.15 | 497900 |
| 2022-03-04 | 53.89 | $53.44 | 444600 |
| 2022-03-03 | 53.99 | $55.67 | 262100 |
| 2022-03-02 | 53.64 | $55.74 | 388400 |
| 2022-03-01 | 53.22 | $52.88 | 602300 |
| 2022-02-28 | 53.34 | $55.40 | 536200 |
| 2022-02-25 | 52.95 | $54.96 | 297200 |
| 2022-02-24 | 52.59 | $52.26 | 488100 |
| 2022-02-23 | 52.74 | $53.28 | 361900 |
| 2022-02-22 | 52.72 | $54.02 | 349400 |
| 2022-02-18 | 52.53 | $53.90 | 320000 |
| 2022-02-17 | 52.34 | $53.29 | 345500 |
| 2022-02-16 | 52.26 | $54.18 | 286700 |
| 2022-02-15 | 51.99 | $54.12 | 290600 |
| 2022-02-14 | 51.69 | $52.33 | 290200 |
| 2022-02-11 | 51.73 | $52.29 | 263600 |
| 2022-02-10 | 51.79 | $52.40 | 349800 |
| 2022-02-09 | 51.85 | $52.73 | 344900 |
| 2022-02-08 | 51.86 | $53.27 | 397000 |
| 2022-02-07 | 51.77 | $51.66 | 383100 |
| 2022-02-04 | 52.01 | $51.08 | 269200 |
| 2022-02-03 | 52.42 | $50.98 | 300500 |
| 2022-02-02 | 52.94 | $51.13 | 426500 |
| 2022-02-01 | 53.51 | $51.94 | 365700 |
| 2022-01-31 | 54.01 | $51.93 | 616500 |
| 2022-01-28 | 54.60 | $51.32 | 553500 |
| 2022-01-27 | 55.42 | $52.67 | 278600 |
| 2022-01-26 | 56.10 | $53.85 | 316300 |
| 2022-01-25 | 56.64 | $55.10 | 393400 |
| 2022-01-24 | 57.00 | $55.91 | 451100 |
| 2022-01-21 | 57.25 | $54.16 | 421400 |
| 2022-01-20 | 57.91 | $54.40 | 330700 |
| 2022-01-19 | 58.63 | $55.86 | 256300 |
| 2022-01-18 | 59.14 | $58.37 | 310100 |
| 2022-01-14 | 59.21 | $59.72 | 273200 |
| 2022-01-13 | 59.01 | $59.86 | 195000 |
| 2022-01-12 | 58.73 | $59.40 | 399300 |
| 2022-01-11 | 58.50 | $60.15 | 292000 |
| 2022-01-10 | 58.08 | $60.38 | 505800 |
| 2022-01-07 | 57.53 | $59.45 | 418700 |
| 2022-01-06 | 57.09 | $58.87 | 346500 |
| 2022-01-05 | 56.70 | $56.40 | 405000 |
| 2022-01-04 | 56.77 | $57.69 | 485100 |
| 2022-01-03 | 56.58 | $57.32 | 309900 |
| 2021-12-31 | 56.43 | $56.70 | 178300 |
| 2021-12-30 | 56.40 | $56.54 | 198900 |
| 2021-12-29 | 56.39 | $57.06 | 136800 |
| 2021-12-28 | 56.28 | $56.88 | 189000 |
| 2021-12-27 | 56.18 | $56.88 | 172400 |
| 2021-12-23 | 56.07 | $56.03 | 153700 |
| 2021-12-22 | 56.13 | $55.90 | 216000 |
| 2021-12-21 | 56.22 | $55.64 | 358400 |
| 2021-12-20 | 56.39 | $54.16 | 535200 |
| 2021-12-17 | 56.90 | $55.42 | 1.4M |
| 2021-12-16 | 57.22 | $56.96 | 439200 |
| 2021-12-15 | 57.27 | $57.37 | 452600 |
| 2021-12-14 | 57.24 | $57.36 | 367300 |
| 2021-12-13 | 57.21 | $56.60 | 301700 |
| 2021-12-10 | 57.34 | $57.83 | 292600 |
| 2021-12-09 | 57.22 | $56.96 | 356400 |
| 2021-12-08 | 57.27 | $58.15 | 378300 |
| 2021-12-07 | 57.08 | $57.81 | 455700 |
| 2021-12-06 | 56.93 | $57.71 | 455100 |
| 2021-12-03 | 56.77 | $55.58 | 309700 |
| 2021-12-02 | 57.04 | $56.20 | 281000 |
| 2021-12-01 | 57.22 | $53.91 | 329900 |
| 2021-11-30 | 57.91 | $54.30 | 321400 |
| 2021-11-29 | 58.63 | $55.49 | 318900 |
| 2021-11-26 | 59.21 | $55.62 | 320800 |
| 2021-11-24 | 59.86 | $59.05 | 132100 |
| 2021-11-23 | 59.87 | $59.69 | 173200 |
| 2021-11-22 | 59.74 | $58.98 | 298300 |
| 2021-11-19 | 59.74 | $58.66 | 265600 |
| 2021-11-18 | 59.79 | $59.42 | 311400 |
| 2021-11-17 | 59.68 | $59.43 | 293600 |
| 2021-11-16 | 59.54 | $59.84 | 319000 |
| 2021-11-15 | 59.29 | $59.85 | 302000 |
| 2021-11-12 | 58.98 | $59.31 | 199000 |
| 2021-11-11 | 58.72 | $59.56 | 177400 |
| 2021-11-10 | 58.36 | $59.16 | 231300 |
| 2021-11-09 | 58.03 | $58.67 | 229500 |
| 2021-11-08 | 57.73 | $59.23 | 390500 |
| 2021-11-05 | 57.26 | $59.47 | 382900 |
| 2021-11-04 | 56.65 | $57.51 | 256400 |
| 2021-11-03 | 56.36 | $57.87 | 457600 |
| 2021-11-02 | 55.93 | $56.46 | 274400 |
| 2021-11-01 | 55.74 | $56.95 | 322600 |
| 2021-10-29 | 55.40 | $55.29 | 273500 |
| 2021-10-28 | 55.35 | $54.91 | 226400 |
| 2021-10-27 | 55.38 | $53.52 | 257600 |
| 2021-10-26 | 55.69 | $55.52 | 225700 |
| 2021-10-25 | 55.63 | $55.81 | 343500 |
| 2021-10-22 | 55.50 | $57.07 | 269300 |
| 2021-10-21 | 55.07 | $56.05 | 316100 |
| 2021-10-20 | 54.79 | $55.67 | 280600 |
| 2021-10-19 | 54.54 | $53.90 | 252600 |
| 2021-10-18 | 54.62 | $54.27 | 279600 |
| 2021-10-15 | 54.63 | $53.93 | 358500 |
| 2021-10-14 | 54.70 | $54.15 | 250900 |
| 2021-10-13 | 54.74 | $53.04 | 267400 |
| 2021-10-12 | 55.02 | $53.95 | 220300 |
| 2021-10-11 | 55.15 | $54.20 | 208900 |
| 2021-10-08 | 55.23 | $55.19 | 247800 |
| 2021-10-07 | 55.12 | $55.77 | 327000 |
| 2021-10-06 | 54.86 | $54.98 | 279500 |
| 2021-10-05 | 54.71 | $55.41 | 465200 |
| 2021-10-04 | 54.45 | $56.40 | 793300 |
| 2021-10-01 | 53.94 | $55.99 | 719700 |
| 2021-09-30 | 53.42 | $55.35 | 2.8M |
| 2021-09-29 | 52.95 | $56.15 | 482900 |
| 2021-09-28 | 52.23 | $55.37 | 527100 |
| 2021-09-27 | 51.57 | $55.70 | 646500 |
| 2021-09-24 | 50.72 | $52.45 | 323800 |
| 2021-09-23 | 50.43 | $51.58 | 509200 |
| 2021-09-22 | 50.29 | $50.32 | 405100 |
| 2021-09-21 | 50.39 | $50.19 | 293200 |
| 2021-09-20 | 50.53 | $49.69 | 582800 |
| 2021-09-17 | 50.82 | $50.52 | 1.5M |
| 2021-09-16 | 50.97 | $50.27 | 286400 |
| 2021-09-15 | 51.21 | $50.95 | 362900 |
| 2021-09-14 | 51.35 | $49.93 | 445400 |
| 2021-09-13 | 51.74 | $50.83 | 332000 |
| 2021-09-10 | 51.99 | $50.54 | 326800 |
| 2021-09-09 | 52.35 | $51.25 | 371600 |
| 2021-09-08 | 52.62 | $51.37 | 283200 |
| 2021-09-07 | 52.91 | $52.13 | 264300 |
| 2021-09-03 | 53.09 | $52.48 | 209000 |
| 2021-09-02 | 53.23 | $52.74 | 236900 |
| 2021-09-01 | 53.33 | $53.18 | 268400 |
| 2021-08-31 | 53.35 | $53.26 | 196000 |
| 2021-08-30 | 53.36 | $52.97 | 269800 |
| 2021-08-27 | 53.43 | $54.27 | 496600 |
| 2021-08-26 | 53.24 | $53.14 | 245800 |
| 2021-08-25 | 53.25 | $53.61 | 223500 |
| 2021-08-24 | 53.17 | $53.65 | 220300 |
| 2021-08-23 | 53.07 | $54.05 | 336000 |
| 2021-08-20 | 52.87 | $53.50 | 288400 |
| 2021-08-19 | 52.75 | $52.29 | 344800 |
| 2021-08-18 | 52.87 | $52.37 | 291800 |
| 2021-08-17 | 52.99 | $53.16 | 326400 |
| 2021-08-16 | 52.96 | $53.64 | 331800 |
| 2021-08-13 | 52.83 | $53.31 | 148200 |
| 2021-08-12 | 52.75 | $53.81 | 204400 |
| 2021-08-11 | 52.55 | $54.60 | 316300 |
| 2021-08-10 | 52.15 | $54.00 | 264500 |
| 2021-08-09 | 51.82 | $53.28 | 251300 |
| 2021-08-06 | 51.59 | $54.22 | 415900 |
| 2021-08-05 | 51.14 | $52.36 | 250300 |
| 2021-08-04 | 51.01 | $51.62 | 284800 |
| 2021-08-03 | 51.02 | $52.18 | 335900 |
| 2021-08-02 | 50.92 | $51.18 | 336000 |
| 2021-07-30 | 51.02 | $51.56 | 307700 |
| 2021-07-29 | 51.07 | $52.08 | 265900 |
| 2021-07-28 | 51.02 | $51.54 | 250300 |
| 2021-07-27 | 51.09 | $50.93 | 243600 |
| 2021-07-26 | 51.31 | $51.45 | 225800 |
| 2021-07-23 | 51.46 | $51.28 | 223800 |
| 2021-07-22 | 51.68 | $50.81 | 281100 |
| 2021-07-21 | 52.05 | $52.52 | 373700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
53.44
2026-07-17
Close Price
$53.57
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.15
Average
45.29
Maximum
60.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.44 | $53.57 | 1.4M |
| 2026-07-16 | 53.16 | $54.51 | 1.2M |
| 2026-07-15 | 52.50 | $52.71 | 1.1M |
| 2026-07-14 | 52.25 | $51.79 | 1.2M |
| 2026-07-13 | 52.22 | $51.76 | 838116 |
| 2026-07-10 | 52.17 | $51.49 | 909228 |
| 2026-07-09 | 52.19 | $51.33 | 905706 |
| 2026-07-08 | 52.24 | $50.26 | 1.0M |
| 2026-07-07 | 52.62 | $51.97 | 954132 |
| 2026-07-06 | 52.53 | $52.54 | 1.3M |
| 2026-07-02 | 52.20 | $51.78 | 790300 |
| 2026-07-01 | 52.03 | $52.75 | 1.6M |
| 2026-06-30 | 51.48 | $51.58 | 1.4M |
| 2026-06-29 | 51.17 | $51.92 | 1.8M |
| 2026-06-26 | 50.67 | $52.04 | 5.2M |
| 2026-06-25 | 49.99 | $50.80 | 1.4M |
| 2026-06-24 | 49.55 | $50.33 | 1.2M |
| 2026-06-23 | 49.15 | $49.64 | 775424 |
| 2026-06-22 | 48.88 | $48.93 | 955300 |
| 2026-06-18 | 48.76 | $48.43 | 1.7M |
| 2026-06-17 | 48.76 | $48.15 | 1.5M |
| 2026-06-16 | 48.85 | $49.39 | 752329 |
| 2026-06-15 | 48.55 | $49.33 | 1.1M |
| 2026-06-12 | 48.21 | $49.95 | 1.2M |
| 2026-06-11 | 47.58 | $48.81 | 1.3M |
| 2026-06-10 | 47.18 | $47.89 | 866700 |
| 2026-06-09 | 46.99 | $47.79 | 980902 |
| 2026-06-08 | 46.79 | $47.12 | 1.1M |
| 2026-06-05 | 46.76 | $47.15 | 903435 |
| 2026-06-04 | 46.73 | $47.18 | 1.1M |
| 2026-06-03 | 46.68 | $46.01 | 1.2M |
| 2026-06-02 | 46.99 | $46.64 | 830470 |
| 2026-06-01 | 47.19 | $46.35 | 702600 |
| 2026-05-29 | 47.52 | $47.55 | 798949 |
| 2026-05-28 | 47.54 | $47.75 | 687581 |
| 2026-05-27 | 47.51 | $47.94 | 519037 |
| 2026-05-26 | 47.41 | $48.61 | 596502 |
| 2026-05-22 | 47.08 | $47.66 | 1.1M |
| 2026-05-21 | 46.99 | $47.80 | 554400 |
| 2026-05-20 | 46.83 | $47.92 | 731335 |
| 2026-05-19 | 46.62 | $46.80 | 536604 |
| 2026-05-18 | 46.71 | $46.79 | 752800 |
| 2026-05-15 | 46.84 | $45.56 | 724700 |
| 2026-05-14 | 47.40 | $46.46 | 567400 |
| 2026-05-13 | 47.80 | $46.12 | 900400 |
| 2026-05-12 | 48.39 | $46.62 | 1.9M |
| 2026-05-11 | 48.95 | $47.23 | 870626 |
| 2026-05-08 | 49.44 | $48.79 | 750738 |
| 2026-05-07 | 49.52 | $48.79 | 786900 |
| 2026-05-06 | 49.62 | $49.75 | 995822 |
| 2026-05-05 | 49.42 | $48.67 | 931600 |
| 2026-05-04 | 49.50 | $48.17 | 737320 |
| 2026-05-01 | 49.75 | $49.08 | 768200 |
| 2026-04-30 | 49.74 | $49.05 | 1.0M |
| 2026-04-29 | 49.73 | $48.14 | 1.1M |
| 2026-04-28 | 49.98 | $49.45 | 749700 |
| 2026-04-27 | 49.85 | $49.40 | 989800 |
| 2026-04-24 | 49.69 | $48.72 | 1.2M |
| 2026-04-23 | 49.69 | $49.37 | 975500 |
| 2026-04-22 | 49.46 | $48.86 | 913800 |
| 2026-04-21 | 49.32 | $49.05 | 732600 |
| 2026-04-20 | 49.07 | $49.42 | 730200 |
| 2026-04-17 | 48.62 | $48.94 | 866300 |
| 2026-04-16 | 48.20 | $47.52 | 634700 |
| 2026-04-15 | 48.13 | $47.75 | 760400 |
| 2026-04-14 | 47.95 | $47.87 | 1.0M |
| 2026-04-13 | 47.67 | $48.65 | 1.2M |
| 2026-04-10 | 47.06 | $48.13 | 723600 |
| 2026-04-09 | 46.48 | $48.21 | 1.0M |
| 2026-04-08 | 45.74 | $47.36 | 1.3M |
| 2026-04-07 | 45.09 | $46.14 | 703400 |
| 2026-04-06 | 44.69 | $46.36 | 642500 |
| 2026-04-02 | 44.13 | $45.50 | 1.0M |
| 2026-04-01 | 43.74 | $45.05 | 725800 |
| 2026-03-31 | 43.40 | $44.67 | 899900 |
| 2026-03-30 | 43.13 | $43.75 | 672700 |
| 2026-03-27 | 43.10 | $43.47 | 712100 |
| 2026-03-26 | 43.18 | $44.45 | 541000 |
| 2026-03-25 | 42.98 | $44.63 | 612900 |
| 2026-03-24 | 42.69 | $44.67 | 864100 |
| 2026-03-23 | 42.36 | $44.31 | 919800 |
| 2026-03-20 | 42.09 | $43.34 | 1.5M |
| 2026-03-19 | 42.10 | $42.91 | 930000 |
| 2026-03-18 | 42.29 | $42.80 | 999400 |
| 2026-03-17 | 42.58 | $43.55 | 636500 |
| 2026-03-16 | 42.73 | $43.37 | 637300 |
| 2026-03-13 | 43.00 | $43.48 | 808700 |
| 2026-03-12 | 43.34 | $44.04 | 1.2M |
| 2026-03-11 | 43.60 | $44.87 | 1.3M |
| 2026-03-10 | 43.68 | $44.71 | 1.7M |
| 2026-03-09 | 43.88 | $44.14 | 2.0M |
| 2026-03-06 | 44.33 | $43.56 | 1.0M |
| 2026-03-05 | 45.09 | $44.33 | 984500 |
| 2026-03-04 | 45.81 | $45.22 | 960100 |
| 2026-03-03 | 46.43 | $45.14 | 1.0M |
| 2026-03-02 | 47.23 | $45.88 | 2.1M |
| 2026-02-27 | 47.99 | $45.49 | 1.7M |
| 2026-02-26 | 49.05 | $48.94 | 709600 |
| 2026-02-25 | 49.27 | $48.50 | 522100 |
| 2026-02-24 | 49.67 | $47.80 | 857300 |
| 2026-02-23 | 50.39 | $47.70 | 940900 |
| 2026-02-20 | 51.30 | $50.50 | 1.1M |
| 2026-02-19 | 51.50 | $49.88 | 890100 |
| 2026-02-18 | 51.94 | $50.29 | 1.0M |
| 2026-02-17 | 52.33 | $50.85 | 1.0M |
| 2026-02-13 | 52.61 | $51.29 | 592200 |
| 2026-02-12 | 52.79 | $51.07 | 856100 |
| 2026-02-11 | 53.05 | $51.70 | 946000 |
| 2026-02-10 | 53.14 | $51.83 | 1.0M |
| 2026-02-09 | 53.18 | $53.21 | 781000 |
| 2026-02-06 | 52.76 | $53.19 | 1.4M |
| 2026-02-05 | 52.22 | $52.15 | 1.8M |
| 2026-02-04 | 51.86 | $53.19 | 1.3M |
| 2026-02-03 | 51.07 | $52.04 | 1.3M |
| 2026-02-02 | 50.44 | $50.71 | 2.3M |
| 2026-01-30 | 50.08 | $50.68 | 2.1M |
| 2026-01-29 | 49.62 | $49.93 | 1.2M |
| 2026-01-28 | 49.27 | $48.96 | 1.2M |
| 2026-01-27 | 49.14 | $48.75 | 818800 |
| 2026-01-26 | 49.03 | $48.52 | 1.0M |
| 2026-01-23 | 48.94 | $48.00 | 1.7M |
| 2026-01-22 | 48.98 | $49.87 | 1.4M |
| 2026-01-21 | 48.42 | $49.67 | 1.3M |
| 2026-01-20 | 47.77 | $46.93 | 629500 |
| 2026-01-16 | 47.84 | $47.86 | 793200 |
| 2026-01-15 | 47.61 | $48.39 | 1.2M |
| 2026-01-14 | 47.14 | $46.91 | 1.1M |
| 2026-01-13 | 47.02 | $45.99 | 693900 |
| 2026-01-12 | 47.16 | $46.60 | 901100 |
| 2026-01-09 | 47.11 | $47.19 | 1.2M |
| 2026-01-08 | 46.85 | $47.47 | 735800 |
| 2026-01-07 | 46.42 | $46.53 | 651000 |
| 2026-01-06 | 46.19 | $47.24 | 675200 |
| 2026-01-05 | 45.66 | $45.97 | 1.0M |
| 2026-01-02 | 45.42 | $44.64 | 523100 |
| 2025-12-31 | 45.52 | $44.05 | 600400 |
| 2025-12-30 | 45.83 | $44.44 | 467000 |
| 2025-12-29 | 46.06 | $44.91 | 654800 |
| 2025-12-26 | 46.18 | $45.52 | 472100 |
| 2025-12-24 | 46.11 | $45.79 | 247700 |
| 2025-12-23 | 45.93 | $45.64 | 703900 |
| 2025-12-22 | 45.73 | $45.86 | 1.0M |
| 2025-12-19 | 45.40 | $45.63 | 3.1M |
| 2025-12-18 | 45.05 | $45.27 | 1.1M |
| 2025-12-17 | 44.72 | $45.13 | 1.1M |
| 2025-12-16 | 44.36 | $44.34 | 869200 |
| 2025-12-15 | 44.15 | $44.48 | 885600 |
| 2025-12-12 | 43.84 | $43.99 | 732400 |
| 2025-12-11 | 43.60 | $44.36 | 673100 |
| 2025-12-10 | 43.19 | $44.18 | 1.2M |
| 2025-12-09 | 42.74 | $42.31 | 770600 |
| 2025-12-08 | 42.78 | $42.95 | 894400 |
| 2025-12-05 | 42.63 | $42.29 | 814100 |
| 2025-12-04 | 42.64 | $42.79 | 667100 |
| 2025-12-03 | 42.50 | $42.70 | 905500 |
| 2025-12-02 | 42.35 | $42.54 | 538200 |
| 2025-12-01 | 42.22 | $43.02 | 576800 |
| 2025-11-28 | 41.91 | $42.30 | 287600 |
| 2025-11-26 | 41.76 | $42.66 | 620800 |
| 2025-11-25 | 41.47 | $43.24 | 721900 |
| 2025-11-24 | 40.94 | $41.88 | 704800 |
| 2025-11-21 | 40.74 | $42.19 | 710900 |
| 2025-11-20 | 40.42 | $40.41 | 574100 |
| 2025-11-19 | 40.60 | $40.61 | 518100 |
| 2025-11-18 | 40.77 | $40.25 | 785800 |
| 2025-11-17 | 41.11 | $40.18 | 769400 |
| 2025-11-14 | 41.56 | $42.34 | 807400 |
| 2025-11-13 | 41.45 | $42.30 | 637100 |
| 2025-11-12 | 41.33 | $43.00 | 806600 |
| 2025-11-11 | 40.99 | $42.55 | 555300 |
| 2025-11-10 | 40.74 | $42.46 | 957900 |
| 2025-11-07 | 40.48 | $42.60 | 744500 |
| 2025-11-06 | 40.15 | $41.32 | 1.2M |
| 2025-11-05 | 40.19 | $41.92 | 1.3M |
| 2025-11-04 | 40.08 | $40.87 | 946500 |
| 2025-11-03 | 40.31 | $40.66 | 981000 |
| 2025-10-31 | 40.70 | $40.85 | 1.5M |
| 2025-10-30 | 41.14 | $40.71 | 909400 |
| 2025-10-29 | 41.76 | $40.67 | 1.4M |
| 2025-10-28 | 42.57 | $42.81 | 590400 |
| 2025-10-27 | 42.90 | $43.59 | 824000 |
| 2025-10-24 | 43.09 | $43.85 | 673500 |
| 2025-10-23 | 43.26 | $43.02 | 854900 |
| 2025-10-22 | 43.76 | $43.00 | 1.2M |
| 2025-10-21 | 44.41 | $43.25 | 1.1M |
| 2025-10-20 | 45.15 | $43.58 | 1.3M |
| 2025-10-17 | 45.95 | $43.94 | 2.5M |
| 2025-10-16 | 46.84 | $45.05 | 1.9M |
| 2025-10-15 | 47.58 | $48.02 | 996500 |
| 2025-10-14 | 47.55 | $49.06 | 852600 |
| 2025-10-13 | 47.19 | $47.38 | 754700 |
| 2025-10-10 | 47.29 | $46.20 | 890600 |
| 2025-10-09 | 47.80 | $47.56 | 543600 |
| 2025-10-08 | 47.99 | $48.00 | 785800 |
| 2025-10-07 | 48.09 | $47.41 | 938100 |
| 2025-10-06 | 48.40 | $48.47 | 1.2M |
| 2025-10-03 | 48.45 | $48.19 | 2.9M |
| 2025-10-02 | 48.60 | $47.33 | 1.6M |
| 2025-10-01 | 49.05 | $48.16 | 754100 |
| 2025-09-30 | 49.33 | $48.67 | 1.3M |
| 2025-09-29 | 49.51 | $49.20 | 759900 |
| 2025-09-26 | 49.55 | $49.91 | 1.2M |
| 2025-09-25 | 49.37 | $48.80 | 533200 |
| 2025-09-24 | 49.49 | $48.95 | 561900 |
| 2025-09-23 | 49.58 | $49.35 | 758500 |
| 2025-09-22 | 49.56 | $49.70 | 850400 |
| 2025-09-19 | 49.41 | $49.68 | 2.6M |
| 2025-09-18 | 49.22 | $50.13 | 743000 |
| 2025-09-17 | 48.84 | $48.21 | 749500 |
| 2025-09-16 | 48.98 | $47.63 | 513800 |
| 2025-09-15 | 49.32 | $48.14 | 483900 |
| 2025-09-12 | 49.57 | $48.92 | 437200 |
| 2025-09-11 | 49.60 | $48.94 | 471600 |
| 2025-09-10 | 49.62 | $48.55 | 499800 |
| 2025-09-09 | 49.75 | $48.51 | 407900 |
| 2025-09-08 | 49.89 | $49.56 | 448400 |
| 2025-09-05 | 49.72 | $49.60 | 690100 |
| 2025-09-04 | 49.48 | $49.74 | 474100 |
| 2025-09-03 | 49.11 | $48.80 | 573500 |
| 2025-09-02 | 48.95 | $48.74 | 497100 |
| 2025-08-29 | 48.74 | $49.15 | 1.0M |
| 2025-08-28 | 48.34 | $48.79 | 673000 |
| 2025-08-27 | 47.95 | $48.55 | 559300 |
| 2025-08-26 | 47.53 | $48.47 | 856600 |
| 2025-08-25 | 47.04 | $48.10 | 579200 |
| 2025-08-22 | 46.53 | $48.43 | 1.5M |
| 2025-08-21 | 45.81 | $45.47 | 769900 |
| 2025-08-20 | 45.85 | $45.97 | 822100 |
| 2025-08-19 | 45.75 | $46.30 | 918600 |
| 2025-08-18 | 45.50 | $46.44 | 1.0M |
| 2025-08-15 | 45.16 | $45.41 | 571400 |
| 2025-08-14 | 45.07 | $46.16 | 682700 |
| 2025-08-13 | 44.71 | $46.84 | 879200 |
| 2025-08-12 | 44.07 | $45.58 | 747300 |
| 2025-08-11 | 43.68 | $43.77 | 577800 |
| 2025-08-08 | 43.79 | $43.86 | 530300 |
| 2025-08-07 | 43.91 | $43.62 | 493000 |
| 2025-08-06 | 44.13 | $43.95 | 592100 |
| 2025-08-05 | 44.31 | $44.32 | 858700 |
| 2025-08-04 | 44.40 | $43.77 | 624800 |
| 2025-08-01 | 44.70 | $42.86 | 789400 |
| 2025-07-31 | 45.35 | $43.83 | 653800 |
| 2025-07-30 | 45.83 | $44.96 | 755800 |
| 2025-07-29 | 46.06 | $45.83 | 856300 |
| 2025-07-28 | 46.04 | $46.45 | 915800 |
| 2025-07-25 | 45.83 | $45.31 | 900800 |
| 2025-07-24 | 45.91 | $44.56 | 737800 |
| 2025-07-23 | 46.24 | $45.88 | 650200 |
| 2025-07-22 | 46.22 | $45.68 | 920500 |
| 2025-07-21 | 46.23 | $45.19 | 666000 |
| 2025-07-18 | 46.40 | $45.71 | 615200 |
| 2025-07-17 | 46.41 | $45.79 | 819600 |
| 2025-07-16 | 46.39 | $45.02 | 853000 |
| 2025-07-15 | 46.59 | $44.35 | 754400 |
| 2025-07-14 | 47.02 | $46.69 | 688800 |
| 2025-07-11 | 46.78 | $46.19 | 703400 |
| 2025-07-10 | 46.62 | $46.66 | 887800 |
| 2025-07-09 | 46.25 | $46.18 | 550400 |
| 2025-07-08 | 45.92 | $45.95 | 681700 |
| 2025-07-07 | 45.58 | $45.72 | 901600 |
| 2025-07-03 | 45.21 | $47.08 | 494100 |
| 2025-07-02 | 44.32 | $46.37 | 1.1M |
| 2025-07-01 | 43.43 | $45.44 | 1.2M |
| 2025-06-30 | 42.63 | $43.08 | 956600 |
| 2025-06-27 | 42.41 | $42.82 | 1.9M |
| 2025-06-26 | 42.21 | $43.63 | 1.1M |
| 2025-06-25 | 41.70 | $42.86 | 1.2M |
| 2025-06-24 | 41.33 | $42.15 | 529500 |
| 2025-06-23 | 41.11 | $41.58 | 543000 |
| 2025-06-20 | 41.02 | $40.45 | 1.7M |
| 2025-06-18 | 41.28 | $40.47 | 510100 |
| 2025-06-17 | 41.59 | $40.19 | 482100 |
| 2025-06-16 | 42.05 | $41.04 | 377700 |
| 2025-06-13 | 42.35 | $41.11 | 438000 |
| 2025-06-12 | 42.69 | $42.41 | 496600 |
| 2025-06-11 | 42.69 | $42.95 | 484400 |
| 2025-06-10 | 42.50 | $43.57 | 660400 |
| 2025-06-09 | 42.08 | $42.96 | 643700 |
| 2025-06-06 | 41.76 | $42.41 | 543200 |
| 2025-06-05 | 41.54 | $41.49 | 805800 |
| 2025-06-04 | 41.56 | $41.21 | 354400 |
| 2025-06-03 | 41.68 | $41.84 | 556300 |
| 2025-06-02 | 41.62 | $41.09 | 1.5M |
| 2025-05-30 | 41.79 | $41.47 | 558600 |
| 2025-05-29 | 41.87 | $41.76 | 680400 |
| 2025-05-28 | 41.89 | $41.14 | 509200 |
| 2025-05-27 | 42.09 | $41.75 | 547100 |
| 2025-05-23 | 42.16 | $40.67 | 356900 |
| 2025-05-22 | 42.57 | $41.15 | 802000 |
| 2025-05-21 | 42.91 | $40.85 | 660700 |
| 2025-05-20 | 43.42 | $42.44 | 1.1M |
| 2025-05-19 | 43.52 | $42.52 | 644400 |
| 2025-05-16 | 43.60 | $42.74 | 2.1M |
| 2025-05-15 | 43.62 | $43.47 | 409700 |
| 2025-05-14 | 43.40 | $43.38 | 443200 |
| 2025-05-13 | 43.14 | $44.03 | 370100 |
| 2025-05-12 | 42.61 | $44.16 | 636700 |
| 2025-05-09 | 41.92 | $42.14 | 343600 |
| 2025-05-08 | 41.70 | $42.33 | 497900 |
| 2025-05-07 | 41.37 | $41.15 | 485900 |
| 2025-05-06 | 41.34 | $41.10 | 333100 |
| 2025-05-05 | 41.31 | $41.69 | 505900 |
| 2025-05-02 | 41.10 | $41.91 | 915400 |
| 2025-05-01 | 40.77 | $41.06 | 446500 |
| 2025-04-30 | 40.64 | $40.76 | 664200 |
| 2025-04-29 | 40.58 | $41.36 | 518200 |
| 2025-04-28 | 40.32 | $40.91 | 513300 |
| 2025-04-25 | 40.16 | $40.81 | 962500 |
| 2025-04-24 | 40.00 | $42.62 | 765900 |
| 2025-04-23 | 39.25 | $41.82 | 630800 |
| 2025-04-22 | 38.61 | $40.58 | 585100 |
| 2025-04-21 | 38.25 | $39.29 | 419000 |
| 2025-04-17 | 38.24 | $39.59 | 554500 |
| 2025-04-16 | 38.16 | $39.30 | 469700 |
| 2025-04-15 | 38.20 | $39.27 | 438200 |
| 2025-04-14 | 38.28 | $38.58 | 526300 |
| 2025-04-11 | 38.64 | $38.17 | 570400 |
| 2025-04-10 | 39.24 | $38.55 | 857000 |
| 2025-04-09 | 39.89 | $41.55 | 1.1M |
| 2025-04-08 | 39.76 | $37.85 | 815100 |
| 2025-04-07 | 40.81 | $38.99 | 1.3M |
| 2025-04-04 | 41.76 | $38.56 | 1.8M |
| 2025-04-03 | 43.07 | $40.64 | 865200 |
| 2025-04-02 | 44.03 | $44.51 | 456100 |
| 2025-04-01 | 43.99 | $44.06 | 457400 |
| 2025-03-31 | 44.10 | $44.22 | 573800 |
| 2025-03-28 | 44.19 | $43.81 | 343100 |
| 2025-03-27 | 44.45 | $44.78 | 596000 |
| 2025-03-26 | 44.47 | $45.27 | 594400 |
| 2025-03-25 | 44.35 | $45.24 | 642600 |
| 2025-03-24 | 44.23 | $45.69 | 666100 |
| 2025-03-21 | 43.96 | $44.30 | 1.8M |
| 2025-03-20 | 44.09 | $44.51 | 594600 |
| 2025-03-19 | 44.21 | $45.33 | 498800 |
| 2025-03-18 | 44.11 | $44.96 | 425100 |
| 2025-03-17 | 44.14 | $44.94 | 500100 |
| 2025-03-14 | 44.20 | $44.95 | 676900 |
| 2025-03-13 | 44.29 | $44.04 | 824300 |
| 2025-03-12 | 44.72 | $44.23 | 1.1M |
| 2025-03-11 | 45.21 | $44.12 | 1.0M |
| 2025-03-10 | 45.87 | $45.51 | 1.0M |
| 2025-03-07 | 46.25 | $46.25 | 695200 |
| 2025-03-06 | 46.49 | $45.54 | 645900 |
| 2025-03-05 | 47.04 | $46.07 | 834900 |
| 2025-03-04 | 47.55 | $46.15 | 1.0M |
| 2025-03-03 | 48.17 | $48.05 | 611800 |
| 2025-02-28 | 48.33 | $48.84 | 891700 |
| 2025-02-27 | 48.28 | $48.52 | 863100 |
| 2025-02-26 | 48.33 | $48.21 | 894100 |
| 2025-02-25 | 48.51 | $47.86 | 648900 |
| 2025-02-24 | 48.84 | $47.34 | 446700 |
| 2025-02-21 | 49.42 | $47.51 | 661400 |
| 2025-02-20 | 50.08 | $49.28 | 471100 |
| 2025-02-19 | 50.33 | $50.08 | 453300 |
| 2025-02-18 | 50.38 | $50.42 | 472400 |
| 2025-02-14 | 50.32 | $49.83 | 358400 |
| 2025-02-13 | 50.45 | $50.45 | 620300 |
| 2025-02-12 | 50.40 | $50.16 | 638600 |
| 2025-02-11 | 50.44 | $51.19 | 613100 |
| 2025-02-10 | 50.15 | $50.32 | 618300 |
| 2025-02-07 | 50.09 | $50.75 | 1.0M |
| 2025-02-06 | 49.87 | $50.72 | 456500 |
| 2025-02-05 | 49.62 | $50.54 | 439400 |
| 2025-02-04 | 49.39 | $49.76 | 516700 |
| 2025-02-03 | 49.35 | $48.62 | 557400 |
| 2025-01-31 | 49.68 | $49.67 | 614000 |
| 2025-01-30 | 49.75 | $49.65 | 483500 |
| 2025-01-29 | 49.86 | $48.89 | 543800 |
| 2025-01-28 | 50.23 | $49.88 | 486600 |
| 2025-01-27 | 50.38 | $50.16 | 759100 |
| 2025-01-24 | 50.48 | $50.60 | 980400 |
| 2025-01-23 | 50.47 | $51.35 | 810600 |
| 2025-01-22 | 50.23 | $51.63 | 776500 |
| 2025-01-21 | 49.85 | $52.23 | 527300 |
| 2025-01-17 | 49.21 | $51.19 | 545600 |
| 2025-01-16 | 48.77 | $50.21 | 541800 |
| 2025-01-15 | 48.57 | $50.95 | 538700 |
| 2025-01-14 | 48.12 | $50.76 | 1.1M |
| 2025-01-13 | 47.66 | $48.15 | 718900 |
| 2025-01-10 | 47.95 | $47.70 | 551200 |
| 2025-01-08 | 48.49 | $49.15 | 523500 |
| 2025-01-07 | 48.71 | $49.54 | 698500 |
| 2025-01-06 | 48.89 | $50.39 | 526500 |
| 2025-01-03 | 48.87 | $50.35 | 396600 |
| 2025-01-02 | 48.89 | $49.66 | 385500 |
| 2024-12-31 | 49.17 | $50.22 | 360800 |
| 2024-12-30 | 49.37 | $50.12 | 302600 |
| 2024-12-27 | 49.68 | $50.29 | 343000 |
| 2024-12-26 | 50.03 | $51.13 | 364400 |
| 2024-12-24 | 50.24 | $50.94 | 280200 |
| 2024-12-23 | 50.59 | $50.54 | 502300 |
| 2024-12-20 | 51.17 | $50.45 | 2.1M |
| 2024-12-19 | 51.94 | $49.55 | 817600 |
| 2024-12-18 | 53.19 | $49.99 | 781200 |
| 2024-12-17 | 54.59 | $52.99 | 752000 |
| 2024-12-16 | 55.36 | $54.40 | 750700 |
| 2024-12-13 | 55.86 | $54.73 | 564400 |
| 2024-12-12 | 56.37 | $55.30 | 488900 |
| 2024-12-11 | 56.80 | $56.10 | 572700 |
| 2024-12-10 | 57.07 | $55.63 | 437200 |
| 2024-12-09 | 57.55 | $55.95 | 565700 |
| 2024-12-06 | 58.01 | $57.14 | 351900 |
| 2024-12-05 | 58.18 | $56.56 | 414300 |
| 2024-12-04 | 58.56 | $57.14 | 534300 |
| 2024-12-03 | 58.81 | $57.29 | 410700 |
| 2024-12-02 | 59.04 | $58.04 | 496300 |
| 2024-11-29 | 59.06 | $57.89 | 248800 |
| 2024-11-27 | 59.10 | $58.42 | 437000 |
| 2024-11-26 | 58.94 | $58.38 | 493500 |
| 2024-11-25 | 58.72 | $58.89 | 942700 |
| 2024-11-22 | 58.26 | $58.33 | 539100 |
| 2024-11-21 | 57.85 | $57.09 | 586500 |
| 2024-11-20 | 57.69 | $55.84 | 337600 |
| 2024-11-19 | 57.87 | $55.84 | 432000 |
| 2024-11-18 | 58.04 | $56.49 | 452300 |
| 2024-11-15 | 58.00 | $56.24 | 355400 |
| 2024-11-14 | 57.98 | $56.27 | 477200 |
| 2024-11-13 | 57.89 | $56.98 | 594400 |
| 2024-11-12 | 57.52 | $57.15 | 588600 |
| 2024-11-11 | 56.96 | $58.27 | 775500 |
| 2024-11-08 | 55.86 | $56.44 | 998600 |
| 2024-11-07 | 55.07 | $55.97 | 987800 |
| 2024-11-06 | 54.20 | $57.89 | 1.9M |
| 2024-11-05 | 52.50 | $52.10 | 544600 |
| 2024-11-04 | 52.22 | $50.94 | 436000 |
| 2024-11-01 | 52.21 | $51.68 | 732100 |
| 2024-10-31 | 51.94 | $52.15 | 663300 |
| 2024-10-30 | 51.43 | $53.32 | 810500 |
| 2024-10-29 | 50.41 | $52.61 | 727700 |
| 2024-10-28 | 49.36 | $52.04 | 1.0M |
| 2024-10-25 | 48.24 | $49.58 | 1.2M |
| 2024-10-24 | 47.63 | $47.73 | 729300 |
| 2024-10-23 | 47.47 | $47.13 | 404000 |
| 2024-10-22 | 47.46 | $46.54 | 388500 |
| 2024-10-21 | 47.61 | $45.80 | 548800 |
| 2024-10-18 | 48.02 | $47.66 | 483700 |
| 2024-10-17 | 47.92 | $49.14 | 405600 |
| 2024-10-16 | 47.31 | $49.02 | 453500 |
| 2024-10-15 | 46.58 | $47.90 | 449200 |
| 2024-10-14 | 46.05 | $47.23 | 302800 |
| 2024-10-11 | 45.60 | $46.77 | 426800 |
| 2024-10-10 | 45.20 | $45.38 | 415100 |
| 2024-10-09 | 45.14 | $45.74 | 458500 |
| 2024-10-08 | 44.96 | $44.80 | 361000 |
| 2024-10-07 | 45.04 | $45.43 | 482600 |
| 2024-10-04 | 44.94 | $45.57 | 414200 |
| 2024-10-03 | 44.76 | $44.67 | 537700 |
| 2024-10-02 | 44.84 | $44.28 | 399900 |
| 2024-10-01 | 45.05 | $44.09 | 447000 |
| 2024-09-30 | 45.37 | $45.70 | 428600 |
| 2024-09-27 | 45.25 | $45.20 | 392400 |
| 2024-09-26 | 45.25 | $45.09 | 704900 |
| 2024-09-25 | 45.28 | $44.25 | 499600 |
| 2024-09-24 | 45.59 | $45.15 | 646900 |
| 2024-09-23 | 45.67 | $46.04 | 568000 |
| 2024-09-20 | 45.47 | $46.24 | 2.4M |
| 2024-09-19 | 45.17 | $47.46 | 791500 |
| 2024-09-18 | 44.40 | $45.73 | 723800 |
| 2024-09-17 | 44.02 | $44.90 | 730000 |
| 2024-09-16 | 43.82 | $44.86 | 639600 |
| 2024-09-13 | 43.58 | $44.35 | 711300 |
| 2024-09-12 | 43.47 | $42.63 | 493500 |
| 2024-09-11 | 43.87 | $42.39 | 670000 |
| 2024-09-10 | 44.44 | $42.65 | 489200 |
| 2024-09-09 | 45.06 | $43.09 | 620700 |
| 2024-09-06 | 45.66 | $43.37 | 425300 |
| 2024-09-05 | 46.30 | $44.34 | 541700 |
| 2024-09-04 | 46.75 | $45.00 | 1.1M |
| 2024-09-03 | 47.07 | $46.75 | 815100 |
| 2024-08-30 | 46.88 | $47.30 | 614200 |
| 2024-08-29 | 46.45 | $46.86 | 625500 |
| 2024-08-28 | 46.05 | $46.55 | 697700 |
| 2024-08-27 | 45.64 | $46.52 | 606300 |
| 2024-08-26 | 45.12 | $46.58 | 837400 |
| 2024-08-23 | 44.46 | $46.97 | 949300 |
| 2024-08-22 | 43.52 | $44.22 | 362700 |
| 2024-08-21 | 43.23 | $43.67 | 319000 |
| 2024-08-20 | 43.05 | $43.27 | 403000 |
| 2024-08-19 | 42.95 | $43.97 | 308200 |
| 2024-08-16 | 42.60 | $43.70 | 434200 |
| 2024-08-15 | 42.25 | $43.01 | 499600 |
| 2024-08-14 | 42.04 | $42.02 | 423400 |
| 2024-08-13 | 42.10 | $42.09 | 456500 |
| 2024-08-12 | 42.15 | $41.65 | 525300 |
| 2024-08-09 | 42.34 | $41.94 | 455400 |
| 2024-08-08 | 42.48 | $41.98 | 426000 |
| 2024-08-07 | 42.63 | $40.74 | 473800 |
| 2024-08-06 | 43.20 | $40.67 | 544000 |
| 2024-08-05 | 43.90 | $40.63 | 884800 |
| 2024-08-02 | 44.75 | $40.95 | 615800 |
| 2024-08-01 | 45.66 | $42.47 | 894900 |
| 2024-07-31 | 46.25 | $44.71 | 663100 |
| 2024-07-30 | 46.22 | $44.72 | 441700 |
| 2024-07-29 | 46.15 | $44.69 | 505500 |
| 2024-07-26 | 46.02 | $46.23 | 750700 |
| 2024-07-25 | 45.33 | $45.31 | 761900 |
| 2024-07-24 | 44.73 | $43.72 | 758900 |
| 2024-07-23 | 44.47 | $45.20 | 870800 |
| 2024-07-22 | 43.64 | $43.84 | 710300 |
| 2024-07-19 | 43.02 | $43.03 | 846500 |
| 2024-07-18 | 42.48 | $43.27 | 1.3M |
| 2024-07-17 | 41.72 | $44.10 | 1.2M |
| 2024-07-16 | 40.49 | $43.43 | 914900 |
| 2024-07-15 | 39.19 | $41.27 | 559200 |
| 2024-07-12 | 38.26 | $39.40 | 720500 |
| 2024-07-11 | 37.71 | $39.81 | 1.5M |
| 2024-07-10 | 36.91 | $37.65 | 367900 |
| 2024-07-09 | 36.61 | $36.50 | 521900 |
| 2024-07-08 | 36.61 | $36.29 | 448200 |
| 2024-07-05 | 36.67 | $36.46 | 311900 |
| 2024-07-03 | 36.68 | $36.74 | 320900 |
| 2024-07-02 | 36.61 | $37.61 | 344700 |
| 2024-07-01 | 36.25 | $37.02 | 484200 |
| 2024-06-28 | 36.00 | $37.32 | 2.4M |
| 2024-06-27 | 35.60 | $36.27 | 383600 |
| 2024-06-26 | 35.46 | $35.95 | 463400 |
| 2024-06-25 | 35.39 | $35.66 | 320700 |
| 2024-06-24 | 35.40 | $36.34 | 488600 |
| 2024-06-21 | 35.22 | $35.51 | 1.3M |
| 2024-06-20 | 35.26 | $35.40 | 593700 |
| 2024-06-18 | 35.36 | $36.09 | 388500 |
| 2024-06-17 | 35.27 | $36.00 | 390800 |
| 2024-06-14 | 35.21 | $35.28 | 310300 |
| 2024-06-13 | 35.38 | $35.79 | 358000 |
| 2024-06-12 | 35.43 | $36.00 | 487400 |
| 2024-06-11 | 35.44 | $35.10 | 634300 |
| 2024-06-10 | 35.76 | $35.11 | 438400 |
| 2024-06-07 | 36.15 | $36.01 | 335600 |
| 2024-06-06 | 36.35 | $36.18 | 284600 |
| 2024-06-05 | 36.55 | $36.21 | 311200 |
| 2024-06-04 | 36.80 | $36.02 | 329300 |
| 2024-06-03 | 37.17 | $36.69 | 221100 |
| 2024-05-31 | 37.42 | $37.38 | 580400 |
| 2024-05-30 | 37.50 | $36.85 | 361800 |
| 2024-05-29 | 37.78 | $35.97 | 389700 |
| 2024-05-28 | 38.39 | $37.27 | 430300 |
| 2024-05-24 | 38.73 | $37.72 | 411000 |
| 2024-05-23 | 38.99 | $37.75 | 352900 |
| 2024-05-22 | 39.29 | $38.65 | 356800 |
| 2024-05-21 | 39.37 | $39.07 | 309500 |
| 2024-05-20 | 39.32 | $39.19 | 385800 |
| 2024-05-17 | 39.21 | $39.27 | 287900 |
| 2024-05-16 | 39.04 | $38.80 | 306700 |
| 2024-05-15 | 38.98 | $39.07 | 373500 |
| 2024-05-14 | 38.80 | $38.93 | 372000 |
| 2024-05-13 | 38.62 | $38.71 | 331900 |
| 2024-05-10 | 38.47 | $38.87 | 294000 |
| 2024-05-09 | 38.22 | $38.84 | 416600 |
| 2024-05-08 | 37.93 | $38.79 | 483600 |
| 2024-05-07 | 37.58 | $38.16 | 650700 |
| 2024-05-06 | 37.35 | $37.90 | 448800 |
| 2024-05-03 | 37.15 | $37.91 | 381600 |
| 2024-05-02 | 36.92 | $37.65 | 420600 |
| 2024-05-01 | 36.71 | $36.90 | 448900 |
| 2024-04-30 | 36.70 | $36.18 | 424100 |
| 2024-04-29 | 36.92 | $37.06 | 623400 |
| 2024-04-26 | 36.91 | $37.12 | 373500 |
| 2024-04-25 | 36.89 | $37.40 | 664500 |
| 2024-04-24 | 36.78 | $37.94 | 605700 |
| 2024-04-23 | 36.48 | $38.39 | 574100 |
| 2024-04-22 | 35.98 | $37.69 | 741500 |
| 2024-04-19 | 35.61 | $36.94 | 1.5M |
| 2024-04-18 | 35.40 | $35.10 | 866900 |
| 2024-04-17 | 35.75 | $34.82 | 990300 |
| 2024-04-16 | 36.29 | $34.87 | 884900 |
| 2024-04-15 | 36.93 | $36.15 | 507000 |
| 2024-04-12 | 37.33 | $36.07 | 439700 |
| 2024-04-11 | 37.84 | $36.43 | 783800 |
| 2024-04-10 | 38.35 | $36.67 | 867200 |
| 2024-04-09 | 38.90 | $39.65 | 591200 |
| 2024-04-08 | 38.62 | $38.95 | 371700 |
| 2024-04-05 | 38.51 | $38.25 | 391700 |
| 2024-04-04 | 38.59 | $38.18 | 360800 |
| 2024-04-03 | 38.70 | $37.81 | 422600 |
| 2024-04-02 | 38.96 | $37.97 | 494400 |
| 2024-04-01 | 39.22 | $38.85 | 441700 |
| 2024-03-28 | 39.26 | $40.28 | 737600 |
| 2024-03-27 | 38.84 | $39.86 | 477300 |
| 2024-03-26 | 38.46 | $38.10 | 442300 |
| 2024-03-25 | 38.55 | $38.38 | 352100 |
| 2024-03-22 | 38.58 | $38.17 | 505600 |
| 2024-03-21 | 38.67 | $38.94 | 531000 |
| 2024-03-20 | 38.54 | $38.27 | 1.4M |
| 2024-03-19 | 38.58 | $37.49 | 600400 |
| 2024-03-18 | 38.88 | $37.39 | 629100 |
| 2024-03-15 | 39.28 | $37.90 | 1.7M |
| 2024-03-14 | 39.59 | $37.70 | 654100 |
| 2024-03-13 | 40.01 | $39.51 | 615200 |
| 2024-03-12 | 39.95 | $40.30 | 693700 |
| 2024-03-11 | 39.61 | $40.59 | 704900 |
| 2024-03-08 | 39.09 | $40.47 | 751700 |
| 2024-03-07 | 38.48 | $40.07 | 458200 |
| 2024-03-06 | 37.86 | $39.71 | 668300 |
| 2024-03-05 | 37.22 | $39.45 | 514700 |
| 2024-03-04 | 36.53 | $37.64 | 446800 |
| 2024-03-01 | 36.27 | $37.52 | 648100 |
| 2024-02-29 | 35.99 | $37.42 | 749200 |
| 2024-02-28 | 35.70 | $36.00 | 701700 |
| 2024-02-27 | 35.81 | $36.11 | 494800 |
| 2024-02-26 | 35.93 | $36.12 | 641800 |
| 2024-02-23 | 36.09 | $36.44 | 611400 |
| 2024-02-22 | 36.19 | $36.67 | 682000 |
| 2024-02-21 | 36.26 | $36.74 | 573800 |
| 2024-02-20 | 36.34 | $37.44 | 349000 |
| 2024-02-16 | 36.24 | $37.63 | 705100 |
| 2024-02-15 | 36.07 | $38.50 | 887700 |
| 2024-02-14 | 35.61 | $35.84 | 1.1M |
| 2024-02-13 | 35.91 | $35.30 | 1.2M |
| 2024-02-12 | 36.48 | $37.38 | 1.1M |
| 2024-02-09 | 36.53 | $36.72 | 969400 |
| 2024-02-08 | 36.83 | $36.74 | 842800 |
| 2024-02-07 | 37.20 | $36.90 | 684400 |
| 2024-02-06 | 37.63 | $36.92 | 726500 |
| 2024-02-05 | 38.16 | $36.87 | 908000 |
| 2024-02-02 | 38.84 | $37.48 | 1.1M |
| 2024-02-01 | 39.49 | $38.26 | 2.1M |
| 2024-01-31 | 40.04 | $38.66 | 1.2M |
| 2024-01-30 | 40.58 | $41.06 | 1.5M |
| 2024-01-29 | 40.48 | $40.99 | 1.4M |
| 2024-01-26 | 40.39 | $41.92 | 1.6M |
| 2024-01-25 | 39.98 | $38.69 | 1.5M |
| 2024-01-24 | 40.50 | $40.53 | 1.0M |
| 2024-01-23 | 40.55 | $41.47 | 1.2M |
| 2024-01-22 | 40.32 | $41.71 | 864100 |
| 2024-01-19 | 39.96 | $41.03 | 587000 |
| 2024-01-18 | 39.74 | $39.60 | 556300 |
| 2024-01-17 | 39.93 | $39.35 | 518400 |
| 2024-01-16 | 40.24 | $39.34 | 538500 |
| 2024-01-12 | 40.62 | $39.89 | 418400 |
| 2024-01-11 | 40.91 | $40.32 | 667500 |
| 2024-01-10 | 41.11 | $40.60 | 567400 |
| 2024-01-09 | 41.26 | $39.92 | 428900 |
| 2024-01-08 | 41.65 | $40.60 | 410600 |
| 2024-01-05 | 41.89 | $40.26 | 427000 |
| 2024-01-04 | 42.28 | $40.19 | 556400 |
| 2024-01-03 | 42.75 | $39.78 | 955000 |
| 2024-01-02 | 43.43 | $41.89 | 712500 |
| 2023-12-29 | 43.56 | $41.32 | 553600 |
| 2023-12-28 | 43.86 | $42.50 | 373600 |
| 2023-12-27 | 43.81 | $42.60 | 520400 |
| 2023-12-26 | 43.67 | $42.80 | 453500 |
| 2023-12-22 | 43.40 | $42.04 | 594300 |
| 2023-12-21 | 43.26 | $42.09 | 580100 |
| 2023-12-20 | 43.03 | $41.96 | 633800 |
| 2023-12-19 | 42.74 | $42.68 | 731200 |
| 2023-12-18 | 42.11 | $42.16 | 1.1M |
| 2023-12-15 | 41.45 | $43.46 | 2.8M |
| 2023-12-14 | 40.20 | $42.87 | 1.5M |
| 2023-12-13 | 38.82 | $40.16 | 1.3M |
| 2023-12-12 | 37.96 | $37.34 | 654000 |
| 2023-12-11 | 37.78 | $38.11 | 608000 |
| 2023-12-08 | 37.28 | $37.95 | 674900 |
| 2023-12-07 | 36.70 | $37.69 | 622900 |
| 2023-12-06 | 36.04 | $36.29 | 520500 |
| 2023-12-05 | 35.66 | $36.02 | 535000 |
| 2023-12-04 | 35.26 | $36.78 | 491100 |
| 2023-12-01 | 34.51 | $36.32 | 823500 |
| 2023-11-30 | 33.73 | $33.63 | 810800 |
| 2023-11-29 | 33.62 | $34.18 | 789600 |
| 2023-11-28 | 33.29 | $32.46 | 317300 |
| 2023-11-27 | 33.43 | $32.69 | 385900 |
| 2023-11-24 | 33.51 | $32.85 | 165800 |
| 2023-11-22 | 33.54 | $32.53 | 296700 |
| 2023-11-21 | 33.67 | $32.61 | 288400 |
| 2023-11-20 | 33.78 | $33.72 | 357100 |
| 2023-11-17 | 33.55 | $33.68 | 528600 |
| 2023-11-16 | 33.26 | $33.58 | 547500 |
| 2023-11-15 | 32.92 | $34.31 | 756300 |
| 2023-11-14 | 32.26 | $33.98 | 724000 |
| 2023-11-13 | 31.54 | $31.24 | 316400 |
| 2023-11-10 | 31.53 | $30.70 | 386300 |
| 2023-11-09 | 31.68 | $30.69 | 512100 |
| 2023-11-08 | 31.86 | $31.49 | 490500 |
| 2023-11-07 | 31.81 | $31.90 | 643900 |
| 2023-11-06 | 31.60 | $32.16 | 579100 |
| 2023-11-03 | 31.26 | $32.78 | 887300 |
| 2023-11-02 | 30.64 | $31.65 | 754600 |
| 2023-11-01 | 30.23 | $29.87 | 455100 |
| 2023-10-31 | 30.29 | $30.19 | 664600 |
| 2023-10-30 | 30.26 | $29.88 | 718700 |
| 2023-10-27 | 30.32 | $30.10 | 667200 |
| 2023-10-26 | 30.31 | $30.75 | 715100 |
| 2023-10-25 | 30.10 | $29.52 | 539900 |
| 2023-10-24 | 30.22 | $29.38 | 640600 |
| 2023-10-23 | 30.41 | $29.27 | 761700 |
| 2023-10-20 | 30.67 | $29.74 | 1.7M |
| 2023-10-19 | 30.83 | $29.97 | 897000 |
| 2023-10-18 | 30.94 | $30.31 | 687700 |
| 2023-10-17 | 30.95 | $31.47 | 742500 |
| 2023-10-16 | 30.60 | $30.71 | 581700 |
| 2023-10-13 | 30.39 | $29.74 | 766100 |
| 2023-10-12 | 30.43 | $30.96 | 685000 |
| 2023-10-11 | 30.09 | $30.96 | 681800 |
| 2023-10-10 | 29.67 | $30.78 | 654000 |
| 2023-10-09 | 29.21 | $30.25 | 603700 |
| 2023-10-06 | 28.82 | $29.66 | 768600 |
| 2023-10-05 | 28.52 | $29.38 | 885800 |
| 2023-10-04 | 28.25 | $28.70 | 687600 |
| 2023-10-03 | 28.15 | $28.19 | 790700 |
| 2023-10-02 | 28.19 | $28.76 | 949000 |
| 2023-09-29 | 28.06 | $28.50 | 824200 |
| 2023-09-28 | 28.00 | $28.46 | 803800 |
| 2023-09-27 | 27.94 | $28.25 | 1.0M |
| 2023-09-26 | 27.96 | $29.00 | 1.1M |
| 2023-09-25 | 27.74 | $28.77 | 476100 |
| 2023-09-22 | 27.57 | $28.08 | 918500 |
| 2023-09-21 | 27.60 | $28.06 | 837600 |
| 2023-09-20 | 27.65 | $27.53 | 654300 |
| 2023-09-19 | 27.89 | $27.58 | 892100 |
| 2023-09-18 | 28.20 | $27.98 | 743400 |
| 2023-09-15 | 28.45 | $28.79 | 1.6M |
| 2023-09-14 | 28.52 | $29.06 | 364600 |
| 2023-09-13 | 28.54 | $28.51 | 465200 |
| 2023-09-12 | 28.74 | $29.21 | 397200 |
| 2023-09-11 | 28.79 | $28.68 | 509700 |
| 2023-09-08 | 29.03 | $28.67 | 486000 |
| 2023-09-07 | 29.34 | $28.57 | 627100 |
| 2023-09-06 | 29.77 | $29.11 | 481900 |
| 2023-09-05 | 30.13 | $30.61 | 562900 |
| 2023-09-01 | 30.10 | $31.33 | 381500 |
| 2023-08-31 | 29.85 | $30.21 | 574500 |
| 2023-08-30 | 29.91 | $30.35 | 437800 |
| 2023-08-29 | 29.95 | $31.02 | 312600 |
| 2023-08-28 | 29.81 | $30.73 | 423700 |
| 2023-08-25 | 29.74 | $29.86 | 400600 |
| 2023-08-24 | 29.94 | $29.92 | 322900 |
| 2023-08-23 | 30.20 | $29.86 | 352700 |
| 2023-08-22 | 30.54 | $29.33 | 484100 |
| 2023-08-21 | 31.13 | $30.53 | 368700 |
| 2023-08-18 | 31.49 | $31.05 | 680100 |
| 2023-08-17 | 31.77 | $30.63 | 324700 |
| 2023-08-16 | 32.25 | $30.66 | 428300 |
| 2023-08-15 | 32.83 | $31.14 | 464100 |
| 2023-08-14 | 33.39 | $32.66 | 287500 |
| 2023-08-11 | 33.58 | $32.99 | 341000 |
| 2023-08-10 | 33.71 | $33.34 | 498200 |
| 2023-08-09 | 33.75 | $33.51 | 442600 |
| 2023-08-08 | 33.74 | $33.71 | 803300 |
| 2023-08-07 | 33.65 | $33.97 | 537500 |
| 2023-08-04 | 33.46 | $33.36 | 587600 |
| 2023-08-03 | 33.40 | $33.32 | 535100 |
| 2023-08-02 | 33.35 | $33.47 | 597400 |
| 2023-08-01 | 33.23 | $32.52 | 560000 |
| 2023-07-31 | 33.37 | $32.70 | 640700 |
| 2023-07-28 | 33.49 | $33.13 | 568700 |
| 2023-07-27 | 33.49 | $32.88 | 634000 |
| 2023-07-26 | 33.55 | $33.60 | 764100 |
| 2023-07-25 | 33.40 | $32.59 | 1.0M |
| 2023-07-24 | 33.52 | $33.36 | 997000 |
| 2023-07-21 | 33.41 | $32.25 | 1.5M |
| 2023-07-20 | 33.62 | $35.07 | 1.1M |
| 2023-07-19 | 32.97 | $35.28 | 884300 |
| 2023-07-18 | 32.11 | $34.15 | 1.2M |
| 2023-07-17 | 31.41 | $32.60 | 529200 |
| 2023-07-14 | 31.06 | $31.90 | 898700 |
| 2023-07-13 | 30.85 | $32.21 | 722000 |
| 2023-07-12 | 30.51 | $31.36 | 651200 |
| 2023-07-11 | 30.38 | $30.22 | 528200 |
| 2023-07-10 | 30.58 | $30.06 | 655400 |
| 2023-07-07 | 30.89 | $30.38 | 680200 |
| 2023-07-06 | 31.17 | $29.98 | 668300 |
| 2023-07-05 | 31.65 | $31.15 | 608000 |
| 2023-07-03 | 31.87 | $31.83 | 377900 |
| 2023-06-30 | 31.93 | $31.17 | 656100 |
| 2023-06-29 | 32.21 | $31.53 | 852700 |
| 2023-06-28 | 32.44 | $30.86 | 371300 |
| 2023-06-27 | 32.93 | $31.27 | 505300 |
| 2023-06-26 | 33.39 | $31.04 | 571400 |
| 2023-06-23 | 34.02 | $30.66 | 1.6M |
| 2023-06-22 | 34.89 | $31.34 | 1.0M |
| 2023-06-21 | 35.72 | $32.22 | 1.2M |
| 2023-06-20 | 36.43 | $34.33 | 1.1M |
| 2023-06-16 | 36.60 | $35.02 | 2.1M |
| 2023-06-15 | 36.55 | $36.16 | 603500 |
| 2023-06-14 | 36.09 | $35.33 | 1.1M |
| 2023-06-13 | 35.76 | $36.31 | 1.2M |
| 2023-06-12 | 35.01 | $36.15 | 1.8M |
| 2023-06-09 | 34.12 | $34.46 | 649000 |
| 2023-06-08 | 33.55 | $34.59 | 761900 |
| 2023-06-07 | 32.79 | $35.19 | 1.3M |
| 2023-06-06 | 31.66 | $34.08 | 1.1M |
| 2023-06-05 | 30.62 | $32.00 | 1.3M |
| 2023-06-02 | 30.01 | $32.71 | 1.3M |
| 2023-06-01 | 29.05 | $29.40 | 389400 |
| 2023-05-31 | 28.93 | $28.82 | 680700 |
| 2023-05-30 | 28.98 | $29.63 | 368800 |
| 2023-05-26 | 28.80 | $29.68 | 310200 |
| 2023-05-25 | 28.58 | $29.23 | 427200 |
| 2023-05-24 | 28.46 | $29.55 | 604500 |
| 2023-05-23 | 28.24 | $30.72 | 735700 |
| 2023-05-22 | 27.63 | $30.15 | 518500 |
| 2023-05-19 | 27.09 | $28.52 | 1.3M |
| 2023-05-18 | 26.99 | $29.53 | 701000 |
| 2023-05-17 | 26.58 | $29.42 | 1.2M |
| 2023-05-16 | 26.15 | $27.45 | 666800 |
| 2023-05-15 | 26.31 | $28.17 | 982300 |
| 2023-05-12 | 26.33 | $27.49 | 864900 |
| 2023-05-11 | 26.63 | $27.28 | 695000 |
| 2023-05-10 | 27.11 | $27.77 | 508900 |
| 2023-05-09 | 27.59 | $28.21 | 816000 |
| 2023-05-08 | 28.10 | $28.54 | 778500 |
| 2023-05-05 | 28.68 | $29.13 | 1.3M |
| 2023-05-04 | 29.25 | $28.50 | 1.8M |
| 2023-05-03 | 30.20 | $29.46 | 837800 |
| 2023-05-02 | 31.11 | $29.80 | 1.3M |
| 2023-05-01 | 32.16 | $31.26 | 844700 |
| 2023-04-28 | 33.02 | $33.23 | 743300 |
| 2023-04-27 | 33.49 | $33.03 | 614300 |
| 2023-04-26 | 34.16 | $32.70 | 780300 |
| 2023-04-25 | 35.13 | $32.78 | 811400 |
| 2023-04-24 | 36.32 | $34.81 | 646600 |
| 2023-04-21 | 37.16 | $35.45 | 1.4M |
| 2023-04-20 | 38.00 | $38.33 | 646700 |
| 2023-04-19 | 38.14 | $38.87 | 457700 |
| 2023-04-18 | 38.16 | $37.50 | 355700 |
| 2023-04-17 | 38.64 | $39.03 | 560900 |
| 2023-04-14 | 38.76 | $37.67 | 672400 |
| 2023-04-13 | 39.36 | $39.40 | 575400 |
| 2023-04-12 | 39.57 | $39.00 | 566000 |
| 2023-04-11 | 39.97 | $40.18 | 509800 |
| 2023-04-10 | 40.09 | $40.20 | 349800 |
| 2023-04-06 | 40.26 | $40.24 | 449600 |
| 2023-04-05 | 40.48 | $39.66 | 510500 |
| 2023-04-04 | 40.94 | $39.19 | 803200 |
| 2023-04-03 | 41.66 | $41.45 | 424300 |
| 2023-03-31 | 41.84 | $42.01 | 816200 |
| 2023-03-30 | 41.90 | $42.11 | 500600 |
| 2023-03-29 | 41.95 | $42.76 | 448100 |
| 2023-03-28 | 41.81 | $42.63 | 339300 |
| 2023-03-27 | 41.71 | $42.81 | 384000 |
| 2023-03-24 | 41.54 | $42.49 | 788800 |
| 2023-03-23 | 41.45 | $41.67 | 662200 |
| 2023-03-22 | 41.63 | $42.66 | 1.1M |
| 2023-03-21 | 41.55 | $44.01 | 1.4M |
| 2023-03-20 | 41.06 | $41.80 | 1.1M |
| 2023-03-17 | 41.18 | $41.26 | 1.8M |
| 2023-03-16 | 41.53 | $43.62 | 1.4M |
| 2023-03-15 | 41.24 | $40.87 | 1.1M |
| 2023-03-14 | 41.78 | $41.38 | 1.8M |
| 2023-03-13 | 42.31 | $39.62 | 2.7M |
| 2023-03-10 | 43.55 | $40.89 | 1.4M |
| 2023-03-09 | 44.67 | $41.61 | 770400 |
| 2023-03-08 | 45.82 | $44.80 | 348700 |
| 2023-03-07 | 46.22 | $44.62 | 440900 |
| 2023-03-06 | 46.78 | $45.89 | 546600 |
| 2023-03-03 | 47.05 | $46.46 | 320200 |
| 2023-03-02 | 47.21 | $46.16 | 607500 |
| 2023-03-01 | 47.49 | $47.12 | 634000 |
| 2023-02-28 | 47.53 | $47.38 | 498900 |
| 2023-02-27 | 47.49 | $47.40 | 290700 |
| 2023-02-24 | 47.44 | $47.47 | 354200 |
| 2023-02-23 | 47.35 | $47.44 | 321600 |
| 2023-02-22 | 47.25 | $46.99 | 410900 |
| 2023-02-21 | 47.27 | $47.24 | 618200 |
| 2023-02-17 | 47.21 | $47.15 | 737500 |
| 2023-02-16 | 47.18 | $46.96 | 385300 |
| 2023-02-15 | 47.19 | $47.46 | 305300 |
| 2023-02-14 | 47.05 | $46.98 | 342500 |
| 2023-02-13 | 47.03 | $47.32 | 269300 |
| 2023-02-10 | 46.90 | $47.06 | 299800 |
| 2023-02-09 | 46.83 | $46.58 | 264800 |
| 2023-02-08 | 46.91 | $47.16 | 347200 |
| 2023-02-07 | 46.82 | $47.77 | 365500 |
| 2023-02-06 | 46.53 | $47.64 | 282500 |
| 2023-02-03 | 46.22 | $48.04 | 506700 |
| 2023-02-02 | 45.73 | $48.18 | 628000 |
| 2023-02-01 | 45.11 | $46.23 | 520400 |
| 2023-01-31 | 44.99 | $45.59 | 716900 |
| 2023-01-30 | 45.06 | $44.49 | 665400 |
| 2023-01-27 | 45.53 | $45.41 | 992200 |
| 2023-01-26 | 45.84 | $45.64 | 780600 |
| 2023-01-25 | 46.16 | $46.56 | 334200 |
| 2023-01-24 | 46.28 | $46.24 | 435600 |
| 2023-01-23 | 46.56 | $46.80 | 300800 |
| 2023-01-20 | 46.74 | $46.80 | 487200 |
| 2023-01-19 | 46.98 | $45.47 | 446500 |
| 2023-01-18 | 47.72 | $46.36 | 545200 |
| 2023-01-17 | 48.35 | $49.30 | 218200 |
| 2023-01-13 | 48.22 | $49.76 | 255200 |
| 2023-01-12 | 47.93 | $49.81 | 334400 |
| 2023-01-11 | 47.58 | $48.61 | 402900 |
| 2023-01-10 | 47.55 | $48.58 | 262600 |
| 2023-01-09 | 47.57 | $48.29 | 315900 |
| 2023-01-06 | 47.70 | $49.43 | 274100 |
| 2023-01-05 | 47.54 | $47.68 | 345500 |
| 2023-01-04 | 47.92 | $48.79 | 249600 |
| 2023-01-03 | 48.07 | $49.10 | 272600 |
| 2022-12-30 | 48.19 | $49.42 | 310400 |
| 2022-12-29 | 48.27 | $50.03 | 295900 |
| 2022-12-28 | 48.21 | $48.95 | 247000 |
| 2022-12-27 | 48.52 | $49.29 | 235900 |
| 2022-12-23 | 48.83 | $49.33 | 314900 |
| 2022-12-22 | 49.23 | $49.79 | 453300 |
| 2022-12-21 | 49.60 | $50.81 | 469000 |
| 2022-12-20 | 49.78 | $50.24 | 300000 |
| 2022-12-19 | 50.22 | $49.43 | 325700 |
| 2022-12-16 | 51.04 | $49.27 | 1.5M |
| 2022-12-15 | 52.12 | $50.06 | 394600 |
| 2022-12-14 | 53.22 | $51.41 | 393000 |
| 2022-12-13 | 54.16 | $53.06 | 429900 |
| 2022-12-12 | 54.79 | $54.09 | 324400 |
| 2022-12-09 | 55.25 | $54.05 | 316400 |
| 2022-12-08 | 55.84 | $54.96 | 225400 |
| 2022-12-07 | 56.26 | $54.66 | 202600 |
| 2022-12-06 | 56.88 | $54.83 | 318300 |
| 2022-12-05 | 57.58 | $55.72 | 335700 |
| 2022-12-02 | 58.14 | $58.62 | 231100 |
| 2022-12-01 | 57.90 | $57.97 | 265500 |
| 2022-11-30 | 57.80 | $57.90 | 629800 |
| 2022-11-29 | 57.69 | $56.58 | 187500 |
| 2022-11-28 | 57.97 | $56.72 | 246100 |
| 2022-11-25 | 58.24 | $58.34 | 90300 |
| 2022-11-23 | 58.05 | $57.44 | 200300 |
| 2022-11-22 | 58.09 | $57.77 | 193100 |
| 2022-11-21 | 58.01 | $57.35 | 202200 |
| 2022-11-18 | 58.03 | $57.30 | 455100 |
| 2022-11-17 | 58.05 | $56.20 | 282400 |
| 2022-11-16 | 58.40 | $56.67 | 281700 |
| 2022-11-15 | 58.65 | $57.43 | 409800 |
| 2022-11-14 | 58.69 | $57.35 | 279900 |
| 2022-11-11 | 58.73 | $57.58 | 335400 |
| 2022-11-10 | 58.68 | $59.49 | 479500 |
| 2022-11-09 | 57.98 | $56.80 | 253100 |
| 2022-11-08 | 57.95 | $57.62 | 276900 |
| 2022-11-07 | 57.62 | $58.05 | 243500 |
| 2022-11-04 | 57.05 | $57.73 | 293400 |
| 2022-11-03 | 56.43 | $55.84 | 244000 |
| 2022-11-02 | 56.23 | $55.81 | 326400 |
| 2022-11-01 | 55.98 | $57.00 | 282200 |
| 2022-10-31 | 55.28 | $57.28 | 386600 |
| 2022-10-28 | 54.30 | $56.55 | 378200 |
| 2022-10-27 | 53.32 | $54.63 | 333500 |
| 2022-10-26 | 52.73 | $53.34 | 351300 |
| 2022-10-25 | 52.40 | $52.35 | 339200 |
| 2022-10-24 | 52.31 | $51.66 | 357200 |
| 2022-10-21 | 52.40 | $52.55 | 522200 |
| 2022-10-20 | 52.23 | $51.09 | 354600 |
| 2022-10-19 | 52.47 | $52.71 | 410500 |
| 2022-10-18 | 52.24 | $53.62 | 365500 |
| 2022-10-17 | 51.67 | $53.39 | 360400 |
| 2022-10-14 | 51.04 | $51.74 | 276300 |
| 2022-10-13 | 50.79 | $52.59 | 341800 |
| 2022-10-12 | 50.22 | $50.28 | 304900 |
| 2022-10-11 | 50.26 | $50.10 | 451500 |
| 2022-10-10 | 50.36 | $49.98 | 284100 |
| 2022-10-07 | 50.54 | $49.77 | 294900 |
| 2022-10-06 | 50.81 | $51.82 | 242000 |
| 2022-10-05 | 50.51 | $51.60 | 236300 |
| 2022-10-04 | 50.20 | $51.71 | 296300 |
| 2022-10-03 | 49.81 | $50.06 | 307500 |
| 2022-09-30 | 49.85 | $49.13 | 414000 |
| 2022-09-29 | 50.21 | $49.45 | 359200 |
| 2022-09-28 | 50.55 | $50.79 | 359500 |
| 2022-09-27 | 50.54 | $49.91 | 357600 |
| 2022-09-26 | 50.82 | $50.64 | 373000 |
| 2022-09-23 | 50.93 | $50.43 | 387100 |
| 2022-09-22 | 51.13 | $50.93 | 333100 |
| 2022-09-21 | 51.22 | $51.54 | 480900 |
| 2022-09-20 | 51.14 | $52.35 | 504400 |
| 2022-09-19 | 50.78 | $51.99 | 355700 |
| 2022-09-16 | 50.46 | $51.04 | 1.2M |
| 2022-09-15 | 50.38 | $51.21 | 301600 |
| 2022-09-14 | 50.24 | $51.02 | 378100 |
| 2022-09-13 | 50.13 | $50.20 | 297400 |
| 2022-09-12 | 50.26 | $51.49 | 232200 |
| 2022-09-09 | 50.03 | $51.49 | 250700 |
| 2022-09-08 | 49.75 | $50.82 | 370400 |
| 2022-09-07 | 49.64 | $49.70 | 301600 |
| 2022-09-06 | 49.87 | $48.53 | 300900 |
| 2022-09-02 | 50.53 | $49.41 | 325700 |
| 2022-09-01 | 51.07 | $49.99 | 360900 |
| 2022-08-31 | 51.54 | $50.68 | 325100 |
| 2022-08-30 | 51.91 | $50.69 | 258700 |
| 2022-08-29 | 52.35 | $50.48 | 260700 |
| 2022-08-26 | 52.95 | $51.43 | 315100 |
| 2022-08-25 | 53.37 | $52.23 | 264600 |
| 2022-08-24 | 53.62 | $51.38 | 292600 |
| 2022-08-23 | 54.18 | $51.52 | 408500 |
| 2022-08-22 | 54.79 | $52.31 | 404900 |
| 2022-08-19 | 55.26 | $53.71 | 400800 |
| 2022-08-18 | 55.36 | $54.77 | 328500 |
| 2022-08-17 | 55.12 | $55.18 | 248900 |
| 2022-08-16 | 54.66 | $55.99 | 259300 |
| 2022-08-15 | 53.81 | $55.08 | 320900 |
| 2022-08-12 | 53.04 | $54.11 | 284000 |
| 2022-08-11 | 52.38 | $53.29 | 311900 |
| 2022-08-10 | 51.82 | $52.41 | 314200 |
| 2022-08-09 | 51.39 | $51.70 | 235800 |
| 2022-08-08 | 51.08 | $51.15 | 233200 |
| 2022-08-05 | 50.86 | $51.15 | 179300 |
| 2022-08-04 | 50.57 | $50.57 | 201300 |
| 2022-08-03 | 50.39 | $50.72 | 198700 |
| 2022-08-02 | 50.12 | $50.15 | 228800 |
| 2022-08-01 | 49.95 | $50.53 | 248400 |
| 2022-07-29 | 49.61 | $50.09 | 306600 |
| 2022-07-28 | 49.33 | $49.72 | 175200 |
| 2022-07-27 | 49.10 | $49.39 | 290400 |
| 2022-07-26 | 48.91 | $48.73 | 275300 |
| 2022-07-25 | 48.88 | $48.45 | 284900 |
| 2022-07-22 | 48.93 | $48.04 | 345800 |
| 2022-07-21 | 49.12 | $49.72 | 302900 |
| 2022-07-20 | 48.80 | $49.59 | 281600 |
| 2022-07-19 | 48.44 | $49.24 | 316800 |
| 2022-07-18 | 48.12 | $48.00 | 257100 |
| 2022-07-15 | 48.11 | $48.07 | 421000 |
| 2022-07-14 | 48.07 | $47.06 | 249100 |
| 2022-07-13 | 48.34 | $47.42 | 274700 |
| 2022-07-12 | 48.55 | $48.50 | 317500 |
| 2022-07-11 | 48.46 | $47.97 | 242400 |
| 2022-07-08 | 48.51 | $48.41 | 239000 |
| 2022-07-07 | 48.41 | $48.64 | 214700 |
| 2022-07-06 | 48.22 | $48.29 | 453200 |
| 2022-07-05 | 48.09 | $48.57 | 312900 |
| 2022-07-01 | 47.84 | $48.22 | 361700 |
| 2022-06-30 | 47.64 | $47.42 | 382700 |
| 2022-06-29 | 47.64 | $47.53 | 318200 |
| 2022-06-28 | 47.60 | $47.83 | 275100 |
| 2022-06-27 | 47.46 | $48.31 | 328800 |
| 2022-06-24 | 47.13 | $48.39 | 1.1M |
| 2022-06-23 | 46.70 | $47.02 | 414700 |
| 2022-06-22 | 46.62 | $47.24 | 394700 |
| 2022-06-21 | 46.45 | $47.12 | 433100 |
| 2022-06-17 | 46.28 | $46.01 | 810300 |
| 2022-06-16 | 46.43 | $45.08 | 443100 |
| 2022-06-15 | 46.91 | $46.17 | 465600 |
| 2022-06-14 | 47.16 | $45.75 | 337800 |
| 2022-06-13 | 47.59 | $45.23 | 332500 |
| 2022-06-10 | 48.28 | $46.60 | 435900 |
| 2022-06-09 | 48.68 | $47.14 | 381100 |
| 2022-06-08 | 48.98 | $48.19 | 186800 |
| 2022-06-07 | 49.00 | $49.15 | 189100 |
| 2022-06-06 | 48.71 | $48.71 | 210000 |
| 2022-06-03 | 48.49 | $48.60 | 312300 |
| 2022-06-02 | 48.23 | $49.08 | 359300 |
| 2022-06-01 | 47.76 | $47.88 | 350400 |
| 2022-05-31 | 47.55 | $48.41 | 693700 |
| 2022-05-27 | 47.13 | $48.76 | 281100 |
| 2022-05-26 | 46.50 | $47.56 | 245200 |
| 2022-05-25 | 46.11 | $46.74 | 311500 |
| 2022-05-24 | 45.89 | $46.41 | 266200 |
| 2022-05-23 | 45.75 | $46.50 | 276200 |
| 2022-05-20 | 45.54 | $45.71 | 374300 |
| 2022-05-19 | 45.55 | $45.41 | 431200 |
| 2022-05-18 | 45.67 | $45.92 | 329200 |
| 2022-05-17 | 45.66 | $46.44 | 294000 |
| 2022-05-16 | 45.50 | $45.36 | 250900 |
| 2022-05-13 | 45.65 | $46.35 | 395500 |
| 2022-05-12 | 45.54 | $45.95 | 408500 |
| 2022-05-11 | 45.54 | $44.84 | 337100 |
| 2022-05-10 | 45.90 | $45.52 | 384400 |
| 2022-05-09 | 46.15 | $45.73 | 496000 |
| 2022-05-06 | 46.39 | $46.14 | 325500 |
| 2022-05-05 | 46.56 | $46.59 | 271100 |
| 2022-05-04 | 46.65 | $48.08 | 268200 |
| 2022-05-03 | 46.29 | $46.71 | 246200 |
| 2022-05-02 | 46.30 | $46.55 | 297600 |
| 2022-04-29 | 46.38 | $45.76 | 442300 |
| 2022-04-28 | 46.75 | $47.46 | 348700 |
| 2022-04-27 | 46.67 | $47.04 | 495200 |
| 2022-04-26 | 46.73 | $46.87 | 475600 |
| 2022-04-25 | 46.87 | $48.14 | 509100 |
| 2022-04-22 | 46.65 | $47.89 | 533700 |
| 2022-04-21 | 46.49 | $47.74 | 477100 |
| 2022-04-20 | 46.36 | $48.32 | 436000 |
| 2022-04-19 | 46.05 | $47.88 | 410100 |
| 2022-04-18 | 45.83 | $45.89 | 431900 |
| 2022-04-14 | 46.24 | $45.70 | 420100 |
| 2022-04-13 | 46.82 | $47.15 | 378700 |
| 2022-04-12 | 47.09 | $47.13 | 373100 |
| 2022-04-11 | 47.47 | $47.33 | 387300 |
| 2022-04-08 | 47.89 | $47.36 | 524700 |
| 2022-04-07 | 48.42 | $47.18 | 419800 |
| 2022-04-06 | 49.15 | $47.90 | 411000 |
| 2022-04-05 | 49.83 | $48.55 | 366300 |
| 2022-04-04 | 50.47 | $49.14 | 409100 |
| 2022-04-01 | 51.08 | $50.20 | 593700 |
| 2022-03-31 | 51.50 | $50.28 | 388700 |
| 2022-03-30 | 51.99 | $50.98 | 495100 |
| 2022-03-29 | 52.38 | $53.74 | 373900 |
| 2022-03-28 | 51.98 | $52.01 | 237700 |
| 2022-03-25 | 52.05 | $52.32 | 289800 |
| 2022-03-24 | 52.04 | $51.23 | 304900 |
| 2022-03-23 | 52.39 | $50.58 | 302900 |
| 2022-03-22 | 53.02 | $53.33 | 409300 |
| 2022-03-21 | 52.92 | $52.44 | 319600 |
| 2022-03-18 | 53.08 | $53.07 | 850300 |
| 2022-03-17 | 53.07 | $53.04 | 217600 |
| 2022-03-16 | 53.08 | $54.14 | 428700 |
| 2022-03-15 | 52.75 | $52.39 | 321200 |
| 2022-03-14 | 52.90 | $52.48 | 412800 |
| 2022-03-11 | 53.05 | $53.53 | 334500 |
| 2022-03-10 | 52.91 | $52.95 | 391800 |
| 2022-03-09 | 52.93 | $52.42 | 315300 |
| 2022-03-08 | 53.13 | $51.19 | 505600 |
| 2022-03-07 | 53.76 | $51.15 | 497900 |
| 2022-03-04 | 54.54 | $53.44 | 444600 |
| 2022-03-03 | 54.76 | $55.67 | 262100 |
| 2022-03-02 | 54.31 | $55.74 | 388400 |
| 2022-03-01 | 53.74 | $52.88 | 602300 |
| 2022-02-28 | 53.95 | $55.40 | 536200 |
| 2022-02-25 | 53.40 | $54.96 | 297200 |
| 2022-02-24 | 52.88 | $52.26 | 488100 |
| 2022-02-23 | 53.10 | $53.28 | 361900 |
| 2022-02-22 | 53.05 | $54.02 | 349400 |
| 2022-02-18 | 52.76 | $53.90 | 320000 |
| 2022-02-17 | 52.46 | $53.29 | 345500 |
| 2022-02-16 | 52.29 | $54.18 | 286700 |
| 2022-02-15 | 51.82 | $54.12 | 290600 |
| 2022-02-14 | 51.28 | $52.33 | 290200 |
| 2022-02-11 | 51.21 | $52.29 | 263600 |
| 2022-02-10 | 51.15 | $52.40 | 349800 |
| 2022-02-09 | 51.08 | $52.73 | 344900 |
| 2022-02-08 | 50.92 | $53.27 | 397000 |
| 2022-02-07 | 50.58 | $51.66 | 383100 |
| 2022-02-04 | 50.71 | $51.08 | 269200 |
| 2022-02-03 | 51.08 | $50.98 | 300500 |
| 2022-02-02 | 51.60 | $51.13 | 426500 |
| 2022-02-01 | 52.22 | $51.94 | 365700 |
| 2022-01-31 | 52.75 | $51.93 | 616500 |
| 2022-01-28 | 53.43 | $51.32 | 553500 |
| 2022-01-27 | 54.48 | $52.67 | 278600 |
| 2022-01-26 | 55.34 | $53.85 | 316300 |
| 2022-01-25 | 56.04 | $55.10 | 393400 |
| 2022-01-24 | 56.50 | $55.91 | 451100 |
| 2022-01-21 | 56.81 | $54.16 | 421400 |
| 2022-01-20 | 57.75 | $54.40 | 330700 |
| 2022-01-19 | 58.82 | $55.86 | 256300 |
| 2022-01-18 | 59.65 | $58.37 | 310100 |
| 2022-01-14 | 59.86 | $59.72 | 273200 |
| 2022-01-13 | 59.66 | $59.86 | 195000 |
| 2022-01-12 | 59.36 | $59.40 | 399300 |
| 2022-01-11 | 59.13 | $60.15 | 292000 |
| 2022-01-10 | 58.60 | $60.38 | 505800 |
| 2022-01-07 | 57.87 | $59.45 | 418700 |
| 2022-01-06 | 57.26 | $58.87 | 346500 |
| 2022-01-05 | 56.70 | $56.40 | 405000 |
| 2022-01-04 | 56.80 | $57.69 | 485100 |
| 2022-01-03 | 56.51 | $57.32 | 309900 |
| 2021-12-31 | 56.29 | $56.70 | 178300 |
| 2021-12-30 | 56.21 | $56.54 | 198900 |
| 2021-12-29 | 56.16 | $57.06 | 136800 |
| 2021-12-28 | 55.95 | $56.88 | 189000 |
| 2021-12-27 | 55.76 | $56.88 | 172400 |
| 2021-12-23 | 55.54 | $56.03 | 153700 |
| 2021-12-22 | 55.54 | $55.90 | 216000 |
| 2021-12-21 | 55.60 | $55.64 | 358400 |
| 2021-12-20 | 55.76 | $54.16 | 535200 |
| 2021-12-17 | 56.43 | $55.42 | 1.4M |
| 2021-12-16 | 56.86 | $56.96 | 439200 |
| 2021-12-15 | 56.90 | $57.37 | 452600 |
| 2021-12-14 | 56.83 | $57.36 | 367300 |
| 2021-12-13 | 56.74 | $56.60 | 301700 |
| 2021-12-10 | 56.88 | $57.83 | 292600 |
| 2021-12-09 | 56.66 | $56.96 | 356400 |
| 2021-12-08 | 56.68 | $58.15 | 378300 |
| 2021-12-07 | 56.33 | $57.81 | 455700 |
| 2021-12-06 | 56.03 | $57.71 | 455100 |
| 2021-12-03 | 55.69 | $55.58 | 309700 |
| 2021-12-02 | 55.97 | $56.20 | 281000 |
| 2021-12-01 | 56.13 | $53.91 | 329900 |
| 2021-11-30 | 57.06 | $54.30 | 321400 |
| 2021-11-29 | 58.07 | $55.49 | 318900 |
| 2021-11-26 | 58.92 | $55.62 | 320800 |
| 2021-11-24 | 59.91 | $59.05 | 132100 |
| 2021-11-23 | 60.02 | $59.69 | 173200 |
| 2021-11-22 | 59.92 | $58.98 | 298300 |
| 2021-11-19 | 60.02 | $58.66 | 265600 |
| 2021-11-18 | 60.21 | $59.42 | 311400 |
| 2021-11-17 | 60.19 | $59.43 | 293600 |
| 2021-11-16 | 60.13 | $59.84 | 319000 |
| 2021-11-15 | 59.90 | $59.85 | 302000 |
| 2021-11-12 | 59.60 | $59.31 | 199000 |
| 2021-11-11 | 59.37 | $59.56 | 177400 |
| 2021-11-10 | 59.00 | $59.16 | 231300 |
| 2021-11-09 | 58.64 | $58.67 | 229500 |
| 2021-11-08 | 58.34 | $59.23 | 390500 |
| 2021-11-05 | 57.78 | $59.47 | 382900 |
| 2021-11-04 | 56.99 | $57.51 | 256400 |
| 2021-11-03 | 56.64 | $57.87 | 457600 |
| 2021-11-02 | 56.09 | $56.46 | 274400 |
| 2021-11-01 | 55.85 | $56.95 | 322600 |
| 2021-10-29 | 55.40 | $55.29 | 273500 |
| 2021-10-28 | 55.37 | $54.91 | 226400 |
| 2021-10-27 | 55.44 | $53.52 | 257600 |
| 2021-10-26 | 55.96 | $55.52 | 225700 |
| 2021-10-25 | 55.94 | $55.81 | 343500 |
| 2021-10-22 | 55.82 | $57.07 | 269300 |
| 2021-10-21 | 55.27 | $56.05 | 316100 |
| 2021-10-20 | 54.90 | $55.67 | 280600 |
| 2021-10-19 | 54.57 | $53.90 | 252600 |
| 2021-10-18 | 54.72 | $54.27 | 279600 |
| 2021-10-15 | 54.77 | $53.93 | 358500 |
| 2021-10-14 | 54.94 | $54.15 | 250900 |
| 2021-10-13 | 55.06 | $53.04 | 267400 |
| 2021-10-12 | 55.55 | $53.95 | 220300 |
| 2021-10-11 | 55.85 | $54.20 | 208900 |
| 2021-10-08 | 56.11 | $55.19 | 247800 |
| 2021-10-07 | 56.09 | $55.77 | 327000 |
| 2021-10-06 | 55.86 | $54.98 | 279500 |
| 2021-10-05 | 55.81 | $55.41 | 465200 |
| 2021-10-04 | 55.59 | $56.40 | 793300 |
| 2021-10-01 | 54.99 | $55.99 | 719700 |
| 2021-09-30 | 54.37 | $55.35 | 2.8M |
| 2021-09-29 | 53.80 | $56.15 | 482900 |
| 2021-09-28 | 52.83 | $55.37 | 527100 |
| 2021-09-27 | 51.90 | $55.70 | 646500 |
| 2021-09-24 | 50.66 | $52.45 | 323800 |
| 2021-09-23 | 50.18 | $51.58 | 509200 |
| 2021-09-22 | 49.89 | $50.32 | 405100 |
| 2021-09-21 | 49.94 | $50.19 | 293200 |
| 2021-09-20 | 50.06 | $49.69 | 582800 |
| 2021-09-17 | 50.38 | $50.52 | 1.5M |
| 2021-09-16 | 50.52 | $50.27 | 286400 |
| 2021-09-15 | 50.79 | $50.95 | 362900 |
| 2021-09-14 | 50.91 | $49.93 | 445400 |
| 2021-09-13 | 51.40 | $50.83 | 332000 |
| 2021-09-10 | 51.72 | $50.54 | 326800 |
| 2021-09-09 | 52.20 | $51.25 | 371600 |
| 2021-09-08 | 52.57 | $51.37 | 283200 |
| 2021-09-07 | 52.99 | $52.13 | 264300 |
| 2021-09-03 | 53.26 | $52.48 | 209000 |
| 2021-09-02 | 53.47 | $52.74 | 236900 |
| 2021-09-01 | 53.65 | $53.18 | 268400 |
| 2021-08-31 | 53.72 | $53.26 | 196000 |
| 2021-08-30 | 53.78 | $52.97 | 269800 |
| 2021-08-27 | 53.94 | $54.27 | 496600 |
| 2021-08-26 | 53.71 | $53.14 | 245800 |
| 2021-08-25 | 53.79 | $53.61 | 223500 |
| 2021-08-24 | 53.72 | $53.65 | 220300 |
| 2021-08-23 | 53.63 | $54.05 | 336000 |
| 2021-08-20 | 53.38 | $53.50 | 288400 |
| 2021-08-19 | 53.25 | $52.29 | 344800 |
| 2021-08-18 | 53.47 | $52.37 | 291800 |
| 2021-08-17 | 53.70 | $53.16 | 326400 |
| 2021-08-16 | 53.73 | $53.64 | 331800 |
| 2021-08-13 | 53.61 | $53.31 | 148200 |
| 2021-08-12 | 53.56 | $53.81 | 204400 |
| 2021-08-11 | 53.34 | $54.60 | 316300 |
| 2021-08-10 | 52.81 | $54.00 | 264500 |
| 2021-08-09 | 52.35 | $53.28 | 251300 |
| 2021-08-06 | 52.03 | $54.22 | 415900 |
| 2021-08-05 | 51.34 | $52.36 | 250300 |
| 2021-08-04 | 51.10 | $51.62 | 284800 |
| 2021-08-03 | 51.06 | $52.18 | 335900 |
| 2021-08-02 | 50.84 | $51.18 | 336000 |
| 2021-07-30 | 50.91 | $51.56 | 307700 |
| 2021-07-29 | 50.89 | $52.08 | 265900 |
| 2021-07-28 | 50.72 | $51.54 | 250300 |
| 2021-07-27 | 50.70 | $50.93 | 243600 |
| 2021-07-26 | 50.89 | $51.45 | 225800 |
| 2021-07-23 | 50.99 | $51.28 | 223800 |
| 2021-07-22 | 51.18 | $50.81 | 281100 |
| 2021-07-21 | 51.58 | $52.52 | 373700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.82
2026-07-17
Close Price
$53.57
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.08
Average
49.86
Maximum
76.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.82 | $53.57 | 1.4M |
| 2026-07-16 | 66.19 | $54.51 | 1.2M |
| 2026-07-15 | 61.20 | $52.71 | 1.1M |
| 2026-07-14 | 58.21 | $51.79 | 1.2M |
| 2026-07-13 | 58.11 | $51.76 | 838116 |
| 2026-07-10 | 57.24 | $51.49 | 909228 |
| 2026-07-09 | 56.73 | $51.33 | 905706 |
| 2026-07-08 | 53.19 | $50.26 | 1.0M |
| 2026-07-07 | 60.73 | $51.97 | 954132 |
| 2026-07-06 | 63.59 | $52.54 | 1.3M |
| 2026-07-02 | 61.28 | $51.78 | 790300 |
| 2026-07-01 | 66.38 | $52.75 | 1.6M |
| 2026-06-30 | 62.83 | $51.58 | 1.4M |
| 2026-06-29 | 64.72 | $51.92 | 1.8M |
| 2026-06-26 | 65.37 | $52.04 | 5.2M |
| 2026-06-25 | 61.54 | $50.80 | 1.4M |
| 2026-06-24 | 59.95 | $50.33 | 1.2M |
| 2026-06-23 | 57.49 | $49.64 | 775424 |
| 2026-06-22 | 54.77 | $48.93 | 955300 |
| 2026-06-18 | 52.76 | $48.43 | 1.7M |
| 2026-06-17 | 51.61 | $48.15 | 1.5M |
| 2026-06-16 | 57.49 | $49.39 | 752329 |
| 2026-06-15 | 57.27 | $49.33 | 1.1M |
| 2026-06-12 | 60.39 | $49.95 | 1.2M |
| 2026-06-11 | 56.22 | $48.81 | 1.3M |
| 2026-06-10 | 52.37 | $47.89 | 866700 |
| 2026-06-09 | 51.94 | $47.79 | 980902 |
| 2026-06-08 | 48.97 | $47.12 | 1.1M |
| 2026-06-05 | 49.10 | $47.15 | 903435 |
| 2026-06-04 | 49.22 | $47.18 | 1.1M |
| 2026-06-03 | 44.01 | $46.01 | 1.2M |
| 2026-06-02 | 46.45 | $46.64 | 830470 |
| 2026-06-01 | 45.12 | $46.35 | 702600 |
| 2026-05-29 | 50.00 | $47.55 | 798949 |
| 2026-05-28 | 50.87 | $47.75 | 687581 |
| 2026-05-27 | 51.68 | $47.94 | 519037 |
| 2026-05-26 | 54.60 | $48.61 | 596502 |
| 2026-05-22 | 50.86 | $47.66 | 1.1M |
| 2026-05-21 | 51.45 | $47.80 | 554400 |
| 2026-05-20 | 51.95 | $47.92 | 731335 |
| 2026-05-19 | 47.48 | $46.80 | 536604 |
| 2026-05-18 | 47.44 | $46.79 | 752800 |
| 2026-05-15 | 42.09 | $45.56 | 724700 |
| 2026-05-14 | 45.29 | $46.46 | 567400 |
| 2026-05-13 | 43.76 | $46.12 | 900400 |
| 2026-05-12 | 45.54 | $46.62 | 1.9M |
| 2026-05-11 | 47.80 | $47.23 | 870626 |
| 2026-05-08 | 54.35 | $48.79 | 750738 |
| 2026-05-07 | 54.35 | $48.79 | 786900 |
| 2026-05-06 | 58.83 | $49.75 | 995822 |
| 2026-05-05 | 54.86 | $48.67 | 931600 |
| 2026-05-04 | 52.85 | $48.17 | 737320 |
| 2026-05-01 | 57.24 | $49.08 | 768200 |
| 2026-04-30 | 57.13 | $49.05 | 1.0M |
| 2026-04-29 | 53.65 | $48.14 | 1.1M |
| 2026-04-28 | 60.36 | $49.45 | 749700 |
| 2026-04-27 | 60.17 | $49.40 | 989800 |
| 2026-04-24 | 57.69 | $48.72 | 1.2M |
| 2026-04-23 | 61.16 | $49.37 | 975500 |
| 2026-04-22 | 59.33 | $48.86 | 913800 |
| 2026-04-21 | 60.34 | $49.05 | 732600 |
| 2026-04-20 | 62.28 | $49.42 | 730200 |
| 2026-04-17 | 60.72 | $48.94 | 866300 |
| 2026-04-16 | 55.55 | $47.52 | 634700 |
| 2026-04-15 | 56.69 | $47.75 | 760400 |
| 2026-04-14 | 57.28 | $47.87 | 1.0M |
| 2026-04-13 | 61.20 | $48.65 | 1.2M |
| 2026-04-10 | 59.44 | $48.13 | 723600 |
| 2026-04-09 | 59.84 | $48.21 | 1.0M |
| 2026-04-08 | 56.94 | $47.36 | 1.3M |
| 2026-04-07 | 52.25 | $46.14 | 703400 |
| 2026-04-06 | 53.25 | $46.36 | 642500 |
| 2026-04-02 | 49.69 | $45.50 | 1.0M |
| 2026-04-01 | 47.72 | $45.05 | 725800 |
| 2026-03-31 | 46.02 | $44.67 | 899900 |
| 2026-03-30 | 41.66 | $43.75 | 672700 |
| 2026-03-27 | 40.26 | $43.47 | 712100 |
| 2026-03-26 | 43.74 | $44.45 | 541000 |
| 2026-03-25 | 44.41 | $44.63 | 612900 |
| 2026-03-24 | 44.55 | $44.67 | 864100 |
| 2026-03-23 | 42.97 | $44.31 | 919800 |
| 2026-03-20 | 38.48 | $43.34 | 1.5M |
| 2026-03-19 | 36.37 | $42.91 | 930000 |
| 2026-03-18 | 35.83 | $42.80 | 999400 |
| 2026-03-17 | 37.90 | $43.55 | 636500 |
| 2026-03-16 | 37.07 | $43.37 | 637300 |
| 2026-03-13 | 37.36 | $43.48 | 808700 |
| 2026-03-12 | 38.82 | $44.04 | 1.2M |
| 2026-03-11 | 41.09 | $44.87 | 1.3M |
| 2026-03-10 | 40.45 | $44.71 | 1.7M |
| 2026-03-09 | 38.19 | $44.14 | 2.0M |
| 2026-03-06 | 35.84 | $43.56 | 1.0M |
| 2026-03-05 | 37.65 | $44.33 | 984500 |
| 2026-03-04 | 39.85 | $45.22 | 960100 |
| 2026-03-03 | 39.55 | $45.14 | 1.0M |
| 2026-03-02 | 41.38 | $45.88 | 2.1M |
| 2026-02-27 | 39.99 | $45.49 | 1.7M |
| 2026-02-26 | 49.93 | $48.94 | 709600 |
| 2026-02-25 | 48.38 | $48.50 | 522100 |
| 2026-02-24 | 45.84 | $47.80 | 857300 |
| 2026-02-23 | 45.47 | $47.70 | 940900 |
| 2026-02-20 | 55.38 | $50.50 | 1.1M |
| 2026-02-19 | 53.24 | $49.88 | 890100 |
| 2026-02-18 | 54.90 | $50.29 | 1.0M |
| 2026-02-17 | 57.21 | $50.85 | 1.0M |
| 2026-02-13 | 59.07 | $51.29 | 592200 |
| 2026-02-12 | 58.43 | $51.07 | 856100 |
| 2026-02-11 | 61.02 | $51.70 | 946000 |
| 2026-02-10 | 61.56 | $51.83 | 1.0M |
| 2026-02-09 | 67.55 | $53.21 | 781000 |
| 2026-02-06 | 67.51 | $53.19 | 1.4M |
| 2026-02-05 | 65.20 | $52.15 | 1.8M |
| 2026-02-04 | 69.92 | $53.19 | 1.3M |
| 2026-02-03 | 67.45 | $52.04 | 1.3M |
| 2026-02-02 | 64.21 | $50.71 | 2.3M |
| 2026-01-30 | 64.14 | $50.68 | 2.1M |
| 2026-01-29 | 62.22 | $49.93 | 1.2M |
| 2026-01-28 | 59.57 | $48.96 | 1.2M |
| 2026-01-27 | 58.98 | $48.75 | 818800 |
| 2026-01-26 | 58.35 | $48.52 | 1.0M |
| 2026-01-23 | 56.91 | $48.00 | 1.7M |
| 2026-01-22 | 64.49 | $49.87 | 1.4M |
| 2026-01-21 | 64.00 | $49.67 | 1.3M |
| 2026-01-20 | 56.19 | $46.93 | 629500 |
| 2026-01-16 | 60.41 | $47.86 | 793200 |
| 2026-01-15 | 62.98 | $48.39 | 1.2M |
| 2026-01-14 | 58.28 | $46.91 | 1.1M |
| 2026-01-13 | 54.90 | $45.99 | 693900 |
| 2026-01-12 | 57.85 | $46.60 | 901100 |
| 2026-01-09 | 60.86 | $47.19 | 1.2M |
| 2026-01-08 | 62.32 | $47.47 | 735800 |
| 2026-01-07 | 59.20 | $46.53 | 651000 |
| 2026-01-06 | 62.94 | $47.24 | 675200 |
| 2026-01-05 | 58.48 | $45.97 | 1.0M |
| 2026-01-02 | 52.82 | $44.64 | 523100 |
| 2025-12-31 | 49.95 | $44.05 | 600400 |
| 2025-12-30 | 51.93 | $44.44 | 467000 |
| 2025-12-29 | 54.41 | $44.91 | 654800 |
| 2025-12-26 | 57.81 | $45.52 | 472100 |
| 2025-12-24 | 59.37 | $45.79 | 247700 |
| 2025-12-23 | 58.78 | $45.64 | 703900 |
| 2025-12-22 | 59.99 | $45.86 | 1.0M |
| 2025-12-19 | 59.16 | $45.63 | 3.1M |
| 2025-12-18 | 57.85 | $45.27 | 1.1M |
| 2025-12-17 | 57.35 | $45.13 | 1.1M |
| 2025-12-16 | 54.43 | $44.34 | 869200 |
| 2025-12-15 | 55.06 | $44.48 | 885600 |
| 2025-12-12 | 53.25 | $43.99 | 732400 |
| 2025-12-11 | 54.84 | $44.36 | 673100 |
| 2025-12-10 | 54.21 | $44.18 | 1.2M |
| 2025-12-09 | 46.89 | $42.31 | 770600 |
| 2025-12-08 | 49.46 | $42.95 | 894400 |
| 2025-12-05 | 46.60 | $42.29 | 814100 |
| 2025-12-04 | 48.58 | $42.79 | 667100 |
| 2025-12-03 | 48.20 | $42.70 | 905500 |
| 2025-12-02 | 47.55 | $42.54 | 538200 |
| 2025-12-01 | 49.32 | $43.02 | 576800 |
| 2025-11-28 | 46.49 | $42.30 | 287600 |
| 2025-11-26 | 47.76 | $42.66 | 620800 |
| 2025-11-25 | 49.83 | $43.24 | 721900 |
| 2025-11-24 | 44.46 | $41.88 | 704800 |
| 2025-11-21 | 45.51 | $42.19 | 710900 |
| 2025-11-20 | 37.41 | $40.41 | 574100 |
| 2025-11-19 | 38.01 | $40.61 | 518100 |
| 2025-11-18 | 36.25 | $40.25 | 785800 |
| 2025-11-17 | 35.91 | $40.18 | 769400 |
| 2025-11-14 | 42.48 | $42.34 | 807400 |
| 2025-11-13 | 42.29 | $42.30 | 637100 |
| 2025-11-12 | 44.68 | $43.00 | 806600 |
| 2025-11-11 | 42.70 | $42.55 | 555300 |
| 2025-11-10 | 42.31 | $42.46 | 957900 |
| 2025-11-07 | 42.74 | $42.60 | 744500 |
| 2025-11-06 | 37.16 | $41.32 | 1.2M |
| 2025-11-05 | 38.85 | $41.92 | 1.3M |
| 2025-11-04 | 33.85 | $40.87 | 946500 |
| 2025-11-03 | 32.81 | $40.66 | 981000 |
| 2025-10-31 | 33.26 | $40.85 | 1.5M |
| 2025-10-30 | 32.61 | $40.71 | 909400 |
| 2025-10-29 | 32.44 | $40.67 | 1.4M |
| 2025-10-28 | 37.46 | $42.81 | 590400 |
| 2025-10-27 | 39.59 | $43.59 | 824000 |
| 2025-10-24 | 40.31 | $43.85 | 673500 |
| 2025-10-23 | 36.81 | $43.02 | 854900 |
| 2025-10-22 | 36.72 | $43.00 | 1.2M |
| 2025-10-21 | 37.32 | $43.25 | 1.1M |
| 2025-10-20 | 38.10 | $43.58 | 1.3M |
| 2025-10-17 | 38.93 | $43.94 | 2.5M |
| 2025-10-16 | 41.62 | $45.05 | 1.9M |
| 2025-10-15 | 50.47 | $48.02 | 996500 |
| 2025-10-14 | 54.31 | $49.06 | 852600 |
| 2025-10-13 | 48.27 | $47.38 | 754700 |
| 2025-10-10 | 43.26 | $46.20 | 890600 |
| 2025-10-09 | 48.39 | $47.56 | 543600 |
| 2025-10-08 | 50.22 | $48.00 | 785800 |
| 2025-10-07 | 47.70 | $47.41 | 938100 |
| 2025-10-06 | 52.21 | $48.47 | 1.2M |
| 2025-10-03 | 51.05 | $48.19 | 2.9M |
| 2025-10-02 | 47.31 | $47.33 | 1.6M |
| 2025-10-01 | 50.87 | $48.16 | 754100 |
| 2025-09-30 | 53.21 | $48.67 | 1.3M |
| 2025-09-29 | 55.73 | $49.20 | 759900 |
| 2025-09-26 | 59.32 | $49.91 | 1.2M |
| 2025-09-25 | 55.02 | $48.80 | 533200 |
| 2025-09-24 | 55.78 | $48.95 | 561900 |
| 2025-09-23 | 57.79 | $49.35 | 758500 |
| 2025-09-22 | 59.58 | $49.70 | 850400 |
| 2025-09-19 | 59.51 | $49.68 | 2.6M |
| 2025-09-18 | 61.73 | $50.13 | 743000 |
| 2025-09-17 | 54.92 | $48.21 | 749500 |
| 2025-09-16 | 52.49 | $47.63 | 513800 |
| 2025-09-15 | 54.96 | $48.14 | 483900 |
| 2025-09-12 | 59.00 | $48.92 | 437200 |
| 2025-09-11 | 59.10 | $48.94 | 471600 |
| 2025-09-10 | 57.70 | $48.55 | 499800 |
| 2025-09-09 | 57.56 | $48.51 | 407900 |
| 2025-09-08 | 62.82 | $49.56 | 448400 |
| 2025-09-05 | 63.02 | $49.60 | 690100 |
| 2025-09-04 | 63.73 | $49.74 | 474100 |
| 2025-09-03 | 60.95 | $48.80 | 573500 |
| 2025-09-02 | 60.77 | $48.74 | 497100 |
| 2025-08-29 | 62.67 | $49.15 | 1.0M |
| 2025-08-28 | 61.67 | $48.79 | 673000 |
| 2025-08-27 | 61.01 | $48.55 | 559300 |
| 2025-08-26 | 60.79 | $48.47 | 856600 |
| 2025-08-25 | 59.82 | $48.10 | 579200 |
| 2025-08-22 | 61.10 | $48.43 | 1.5M |
| 2025-08-21 | 52.43 | $45.47 | 769900 |
| 2025-08-20 | 54.38 | $45.97 | 822100 |
| 2025-08-19 | 55.67 | $46.30 | 918600 |
| 2025-08-18 | 56.21 | $46.44 | 1.0M |
| 2025-08-15 | 53.03 | $45.41 | 571400 |
| 2025-08-14 | 55.84 | $46.16 | 682700 |
| 2025-08-13 | 58.50 | $46.84 | 879200 |
| 2025-08-12 | 54.69 | $45.58 | 747300 |
| 2025-08-11 | 48.21 | $43.77 | 577800 |
| 2025-08-08 | 48.54 | $43.86 | 530300 |
| 2025-08-07 | 47.63 | $43.62 | 493000 |
| 2025-08-06 | 48.75 | $43.95 | 592100 |
| 2025-08-05 | 50.00 | $44.32 | 858700 |
| 2025-08-04 | 48.12 | $43.77 | 624800 |
| 2025-08-01 | 44.87 | $42.86 | 789400 |
| 2025-07-31 | 47.91 | $43.83 | 653800 |
| 2025-07-30 | 51.80 | $44.96 | 755800 |
| 2025-07-29 | 55.07 | $45.83 | 856300 |
| 2025-07-28 | 57.53 | $46.45 | 915800 |
| 2025-07-25 | 53.94 | $45.31 | 900800 |
| 2025-07-24 | 51.37 | $44.56 | 737800 |
| 2025-07-23 | 56.65 | $45.88 | 650200 |
| 2025-07-22 | 56.00 | $45.68 | 920500 |
| 2025-07-21 | 54.41 | $45.19 | 666000 |
| 2025-07-18 | 56.47 | $45.71 | 615200 |
| 2025-07-17 | 56.79 | $45.79 | 819600 |
| 2025-07-16 | 54.46 | $45.02 | 853000 |
| 2025-07-15 | 52.35 | $44.35 | 754400 |
| 2025-07-14 | 61.89 | $46.69 | 688800 |
| 2025-07-11 | 60.43 | $46.19 | 703400 |
| 2025-07-10 | 62.57 | $46.66 | 887800 |
| 2025-07-09 | 61.24 | $46.18 | 550400 |
| 2025-07-08 | 60.60 | $45.95 | 681700 |
| 2025-07-07 | 59.97 | $45.72 | 901600 |
| 2025-07-03 | 65.87 | $47.08 | 494100 |
| 2025-07-02 | 64.12 | $46.37 | 1.1M |
| 2025-07-01 | 61.67 | $45.44 | 1.2M |
| 2025-06-30 | 54.13 | $43.08 | 956600 |
| 2025-06-27 | 53.17 | $42.82 | 1.9M |
| 2025-06-26 | 56.69 | $43.63 | 1.1M |
| 2025-06-25 | 53.93 | $42.86 | 1.2M |
| 2025-06-24 | 51.21 | $42.15 | 529500 |
| 2025-06-23 | 48.91 | $41.58 | 543000 |
| 2025-06-20 | 43.92 | $40.45 | 1.7M |
| 2025-06-18 | 43.99 | $40.47 | 510100 |
| 2025-06-17 | 42.74 | $40.19 | 482100 |
| 2025-06-16 | 45.68 | $41.04 | 377700 |
| 2025-06-13 | 45.93 | $41.11 | 438000 |
| 2025-06-12 | 50.79 | $42.41 | 496600 |
| 2025-06-11 | 53.00 | $42.95 | 484400 |
| 2025-06-10 | 55.64 | $43.57 | 660400 |
| 2025-06-09 | 53.47 | $42.96 | 643700 |
| 2025-06-06 | 51.44 | $42.41 | 543200 |
| 2025-06-05 | 47.82 | $41.49 | 805800 |
| 2025-06-04 | 46.67 | $41.21 | 354400 |
| 2025-06-03 | 48.97 | $41.84 | 556300 |
| 2025-06-02 | 45.95 | $41.09 | 1.5M |
| 2025-05-30 | 47.30 | $41.47 | 558600 |
| 2025-05-29 | 48.33 | $41.76 | 680400 |
| 2025-05-28 | 45.94 | $41.14 | 509200 |
| 2025-05-27 | 48.01 | $41.75 | 547100 |
| 2025-05-23 | 43.74 | $40.67 | 356900 |
| 2025-05-22 | 45.31 | $41.15 | 802000 |
| 2025-05-21 | 44.12 | $40.85 | 660700 |
| 2025-05-20 | 49.56 | $42.44 | 1.1M |
| 2025-05-19 | 49.86 | $42.52 | 644400 |
| 2025-05-16 | 50.64 | $42.74 | 2.1M |
| 2025-05-15 | 53.29 | $43.47 | 409700 |
| 2025-05-14 | 53.00 | $43.38 | 443200 |
| 2025-05-13 | 55.34 | $44.03 | 370100 |
| 2025-05-12 | 55.80 | $44.16 | 636700 |
| 2025-05-09 | 49.51 | $42.14 | 343600 |
| 2025-05-08 | 50.15 | $42.33 | 497900 |
| 2025-05-07 | 46.04 | $41.15 | 485900 |
| 2025-05-06 | 45.86 | $41.10 | 333100 |
| 2025-05-05 | 47.64 | $41.69 | 505900 |
| 2025-05-02 | 48.30 | $41.91 | 915400 |
| 2025-05-01 | 45.52 | $41.06 | 446500 |
| 2025-04-30 | 44.52 | $40.76 | 664200 |
| 2025-04-29 | 46.13 | $41.36 | 518200 |
| 2025-04-28 | 44.71 | $40.91 | 513300 |
| 2025-04-25 | 44.40 | $40.81 | 962500 |
| 2025-04-24 | 49.14 | $42.62 | 765900 |
| 2025-04-23 | 46.75 | $41.82 | 630800 |
| 2025-04-22 | 42.80 | $40.58 | 585100 |
| 2025-04-21 | 38.26 | $39.29 | 419000 |
| 2025-04-17 | 38.94 | $39.59 | 554500 |
| 2025-04-16 | 37.93 | $39.30 | 469700 |
| 2025-04-15 | 37.83 | $39.27 | 438200 |
| 2025-04-14 | 35.52 | $38.58 | 526300 |
| 2025-04-11 | 34.14 | $38.17 | 570400 |
| 2025-04-10 | 34.80 | $38.55 | 857000 |
| 2025-04-09 | 40.65 | $41.55 | 1.1M |
| 2025-04-08 | 26.08 | $37.85 | 815100 |
| 2025-04-07 | 28.10 | $38.99 | 1.3M |
| 2025-04-04 | 26.05 | $38.56 | 1.8M |
| 2025-04-03 | 29.98 | $40.64 | 865200 |
| 2025-04-02 | 40.88 | $44.51 | 456100 |
| 2025-04-01 | 38.41 | $44.06 | 457400 |
| 2025-03-31 | 38.96 | $44.22 | 573800 |
| 2025-03-28 | 36.75 | $43.81 | 343100 |
| 2025-03-27 | 40.00 | $44.78 | 596000 |
| 2025-03-26 | 41.78 | $45.27 | 594400 |
| 2025-03-25 | 41.63 | $45.24 | 642600 |
| 2025-03-24 | 43.22 | $45.69 | 666100 |
| 2025-03-21 | 36.03 | $44.30 | 1.8M |
| 2025-03-20 | 36.70 | $44.51 | 594600 |
| 2025-03-19 | 39.40 | $45.33 | 498800 |
| 2025-03-18 | 37.43 | $44.96 | 425100 |
| 2025-03-17 | 37.32 | $44.94 | 500100 |
| 2025-03-14 | 37.35 | $44.95 | 676900 |
| 2025-03-13 | 32.71 | $44.04 | 824300 |
| 2025-03-12 | 33.20 | $44.23 | 1.1M |
| 2025-03-11 | 32.65 | $44.12 | 1.0M |
| 2025-03-10 | 36.25 | $45.51 | 1.0M |
| 2025-03-07 | 38.38 | $46.25 | 695200 |
| 2025-03-06 | 34.88 | $45.54 | 645900 |
| 2025-03-05 | 36.35 | $46.07 | 834900 |
| 2025-03-04 | 36.57 | $46.15 | 1.0M |
| 2025-03-03 | 42.36 | $48.05 | 611800 |
| 2025-02-28 | 45.18 | $48.84 | 891700 |
| 2025-02-27 | 43.74 | $48.52 | 863100 |
| 2025-02-26 | 42.34 | $48.21 | 894100 |
| 2025-02-25 | 40.76 | $47.86 | 648900 |
| 2025-02-24 | 38.38 | $47.34 | 446700 |
| 2025-02-21 | 38.87 | $47.51 | 661400 |
| 2025-02-20 | 44.42 | $49.28 | 471100 |
| 2025-02-19 | 47.33 | $50.08 | 453300 |
| 2025-02-18 | 48.61 | $50.42 | 472400 |
| 2025-02-14 | 46.20 | $49.83 | 358400 |
| 2025-02-13 | 48.47 | $50.45 | 620300 |
| 2025-02-12 | 47.32 | $50.16 | 638600 |
| 2025-02-11 | 51.16 | $51.19 | 613100 |
| 2025-02-10 | 47.76 | $50.32 | 618300 |
| 2025-02-07 | 49.38 | $50.75 | 1.0M |
| 2025-02-06 | 49.26 | $50.72 | 456500 |
| 2025-02-05 | 48.60 | $50.54 | 439400 |
| 2025-02-04 | 45.70 | $49.76 | 516700 |
| 2025-02-03 | 41.09 | $48.62 | 557400 |
| 2025-01-31 | 44.39 | $49.67 | 614000 |
| 2025-01-30 | 44.31 | $49.65 | 483500 |
| 2025-01-29 | 41.22 | $48.89 | 543800 |
| 2025-01-28 | 44.26 | $49.88 | 486600 |
| 2025-01-27 | 45.15 | $50.16 | 759100 |
| 2025-01-24 | 46.56 | $50.60 | 980400 |
| 2025-01-23 | 49.03 | $51.35 | 810600 |
| 2025-01-22 | 49.97 | $51.63 | 776500 |
| 2025-01-21 | 52.00 | $52.23 | 527300 |
| 2025-01-17 | 48.55 | $51.19 | 545600 |
| 2025-01-16 | 45.02 | $50.21 | 541800 |
| 2025-01-15 | 47.36 | $50.95 | 538700 |
| 2025-01-14 | 46.68 | $50.76 | 1.1M |
| 2025-01-13 | 36.00 | $48.15 | 718900 |
| 2025-01-10 | 33.83 | $47.70 | 551200 |
| 2025-01-08 | 37.75 | $49.15 | 523500 |
| 2025-01-07 | 38.90 | $49.54 | 698500 |
| 2025-01-06 | 41.53 | $50.39 | 526500 |
| 2025-01-03 | 41.35 | $50.35 | 396600 |
| 2025-01-02 | 38.29 | $49.66 | 385500 |
| 2024-12-31 | 39.90 | $50.22 | 360800 |
| 2024-12-30 | 39.47 | $50.12 | 302600 |
| 2024-12-27 | 39.93 | $50.29 | 343000 |
| 2024-12-26 | 42.25 | $51.13 | 364400 |
| 2024-12-24 | 41.52 | $50.94 | 280200 |
| 2024-12-23 | 40.00 | $50.54 | 502300 |
| 2024-12-20 | 39.67 | $50.45 | 2.1M |
| 2024-12-19 | 36.29 | $49.55 | 817600 |
| 2024-12-18 | 37.26 | $49.99 | 781200 |
| 2024-12-17 | 45.04 | $52.99 | 752000 |
| 2024-12-16 | 49.66 | $54.40 | 750700 |
| 2024-12-13 | 50.82 | $54.73 | 564400 |
| 2024-12-12 | 52.85 | $55.30 | 488900 |
| 2024-12-11 | 55.82 | $56.10 | 572700 |
| 2024-12-10 | 54.39 | $55.63 | 437200 |
| 2024-12-09 | 55.55 | $55.95 | 565700 |
| 2024-12-06 | 60.09 | $57.14 | 351900 |
| 2024-12-05 | 58.52 | $56.56 | 414300 |
| 2024-12-04 | 60.80 | $57.14 | 534300 |
| 2024-12-03 | 61.38 | $57.29 | 410700 |
| 2024-12-02 | 64.32 | $58.04 | 496300 |
| 2024-11-29 | 64.00 | $57.89 | 248800 |
| 2024-11-27 | 66.03 | $58.42 | 437000 |
| 2024-11-26 | 65.95 | $58.38 | 493500 |
| 2024-11-25 | 67.83 | $58.89 | 942700 |
| 2024-11-22 | 66.85 | $58.33 | 539100 |
| 2024-11-21 | 64.56 | $57.09 | 586500 |
| 2024-11-20 | 62.06 | $55.84 | 337600 |
| 2024-11-19 | 62.06 | $55.84 | 432000 |
| 2024-11-18 | 64.19 | $56.49 | 452300 |
| 2024-11-15 | 63.74 | $56.24 | 355400 |
| 2024-11-14 | 63.83 | $56.27 | 477200 |
| 2024-11-13 | 65.98 | $56.98 | 594400 |
| 2024-11-12 | 66.48 | $57.15 | 588600 |
| 2024-11-11 | 69.86 | $58.27 | 775500 |
| 2024-11-08 | 67.28 | $56.44 | 998600 |
| 2024-11-07 | 66.58 | $55.97 | 987800 |
| 2024-11-06 | 72.58 | $57.89 | 1.9M |
| 2024-11-05 | 63.04 | $52.10 | 544600 |
| 2024-11-04 | 60.42 | $50.94 | 436000 |
| 2024-11-01 | 63.14 | $51.68 | 732100 |
| 2024-10-31 | 64.89 | $52.15 | 663300 |
| 2024-10-30 | 69.47 | $53.32 | 810500 |
| 2024-10-29 | 68.18 | $52.61 | 727700 |
| 2024-10-28 | 67.11 | $52.04 | 1.0M |
| 2024-10-25 | 61.90 | $49.58 | 1.2M |
| 2024-10-24 | 57.03 | $47.73 | 729300 |
| 2024-10-23 | 55.27 | $47.13 | 404000 |
| 2024-10-22 | 53.48 | $46.54 | 388500 |
| 2024-10-21 | 51.17 | $45.80 | 548800 |
| 2024-10-18 | 58.07 | $47.66 | 483700 |
| 2024-10-17 | 64.67 | $49.14 | 405600 |
| 2024-10-16 | 64.36 | $49.02 | 453500 |
| 2024-10-15 | 61.34 | $47.90 | 449200 |
| 2024-10-14 | 59.37 | $47.23 | 302800 |
| 2024-10-11 | 57.98 | $46.77 | 426800 |
| 2024-10-10 | 53.41 | $45.38 | 415100 |
| 2024-10-09 | 54.88 | $45.74 | 458500 |
| 2024-10-08 | 51.57 | $44.80 | 361000 |
| 2024-10-07 | 54.09 | $45.43 | 482600 |
| 2024-10-04 | 54.66 | $45.57 | 414200 |
| 2024-10-03 | 51.57 | $44.67 | 537700 |
| 2024-10-02 | 50.17 | $44.28 | 399900 |
| 2024-10-01 | 49.50 | $44.09 | 447000 |
| 2024-09-30 | 55.55 | $45.70 | 428600 |
| 2024-09-27 | 53.89 | $45.20 | 392400 |
| 2024-09-26 | 53.52 | $45.09 | 704900 |
| 2024-09-25 | 50.70 | $44.25 | 499600 |
| 2024-09-24 | 54.04 | $45.15 | 646900 |
| 2024-09-23 | 57.60 | $46.04 | 568000 |
| 2024-09-20 | 58.43 | $46.24 | 2.4M |
| 2024-09-19 | 63.70 | $47.46 | 791500 |
| 2024-09-18 | 58.68 | $45.73 | 723800 |
| 2024-09-17 | 55.90 | $44.90 | 730000 |
| 2024-09-16 | 55.76 | $44.86 | 639600 |
| 2024-09-13 | 54.04 | $44.35 | 711300 |
| 2024-09-12 | 47.50 | $42.63 | 493500 |
| 2024-09-11 | 46.49 | $42.39 | 670000 |
| 2024-09-10 | 47.43 | $42.65 | 489200 |
| 2024-09-09 | 49.02 | $43.09 | 620700 |
| 2024-09-06 | 50.03 | $43.37 | 425300 |
| 2024-09-05 | 53.69 | $44.34 | 541700 |
| 2024-09-04 | 56.35 | $45.00 | 1.1M |
| 2024-09-03 | 64.40 | $46.75 | 815100 |
| 2024-08-30 | 67.26 | $47.30 | 614200 |
| 2024-08-29 | 66.12 | $46.86 | 625500 |
| 2024-08-28 | 65.30 | $46.55 | 697700 |
| 2024-08-27 | 65.23 | $46.52 | 606300 |
| 2024-08-26 | 65.50 | $46.58 | 837400 |
| 2024-08-23 | 67.25 | $46.97 | 949300 |
| 2024-08-22 | 60.10 | $44.22 | 362700 |
| 2024-08-21 | 58.38 | $43.67 | 319000 |
| 2024-08-20 | 57.10 | $43.27 | 403000 |
| 2024-08-19 | 60.18 | $43.97 | 308200 |
| 2024-08-16 | 59.37 | $43.70 | 434200 |
| 2024-08-15 | 57.28 | $43.01 | 499600 |
| 2024-08-14 | 54.05 | $42.02 | 423400 |
| 2024-08-13 | 54.33 | $42.09 | 456500 |
| 2024-08-12 | 52.89 | $41.65 | 525300 |
| 2024-08-09 | 53.96 | $41.94 | 455400 |
| 2024-08-08 | 54.10 | $41.98 | 426000 |
| 2024-08-07 | 50.23 | $40.74 | 473800 |
| 2024-08-06 | 50.01 | $40.67 | 544000 |
| 2024-08-05 | 49.88 | $40.63 | 884800 |
| 2024-08-02 | 50.84 | $40.95 | 615800 |
| 2024-08-01 | 55.64 | $42.47 | 894900 |
| 2024-07-31 | 64.11 | $44.71 | 663100 |
| 2024-07-30 | 64.15 | $44.72 | 441700 |
| 2024-07-29 | 64.08 | $44.69 | 505500 |
| 2024-07-26 | 70.42 | $46.23 | 750700 |
| 2024-07-25 | 68.66 | $45.31 | 761900 |
| 2024-07-24 | 65.27 | $43.72 | 758900 |
| 2024-07-23 | 72.17 | $45.20 | 870800 |
| 2024-07-22 | 69.34 | $43.84 | 710300 |
| 2024-07-19 | 67.47 | $43.03 | 846500 |
| 2024-07-18 | 68.65 | $43.27 | 1.3M |
| 2024-07-17 | 72.84 | $44.10 | 1.2M |
| 2024-07-16 | 71.50 | $43.43 | 914900 |
| 2024-07-15 | 66.47 | $41.27 | 559200 |
| 2024-07-12 | 60.76 | $39.40 | 720500 |
| 2024-07-11 | 63.00 | $39.81 | 1.5M |
| 2024-07-10 | 54.66 | $37.65 | 367900 |
| 2024-07-09 | 48.83 | $36.50 | 521900 |
| 2024-07-08 | 47.67 | $36.29 | 448200 |
| 2024-07-05 | 48.52 | $36.46 | 311900 |
| 2024-07-03 | 49.91 | $36.74 | 320900 |
| 2024-07-02 | 54.54 | $37.61 | 344700 |
| 2024-07-01 | 51.65 | $37.02 | 484200 |
| 2024-06-28 | 53.29 | $37.32 | 2.4M |
| 2024-06-27 | 47.79 | $36.27 | 383600 |
| 2024-06-26 | 45.95 | $35.95 | 463400 |
| 2024-06-25 | 44.26 | $35.66 | 320700 |
| 2024-06-24 | 47.57 | $36.34 | 488600 |
| 2024-06-21 | 42.58 | $35.51 | 1.3M |
| 2024-06-20 | 41.89 | $35.40 | 593700 |
| 2024-06-18 | 45.15 | $36.09 | 388500 |
| 2024-06-17 | 44.62 | $36.00 | 390800 |
| 2024-06-14 | 40.18 | $35.28 | 310300 |
| 2024-06-13 | 42.47 | $35.79 | 358000 |
| 2024-06-12 | 43.44 | $36.00 | 487400 |
| 2024-06-11 | 37.66 | $35.10 | 634300 |
| 2024-06-10 | 37.70 | $35.11 | 438400 |
| 2024-06-07 | 41.53 | $36.01 | 335600 |
| 2024-06-06 | 42.30 | $36.18 | 284600 |
| 2024-06-05 | 42.44 | $36.21 | 311200 |
| 2024-06-04 | 41.33 | $36.02 | 329300 |
| 2024-06-03 | 44.17 | $36.69 | 221100 |
| 2024-05-31 | 47.35 | $37.38 | 580400 |
| 2024-05-30 | 44.43 | $36.85 | 361800 |
| 2024-05-29 | 39.11 | $35.97 | 389700 |
| 2024-05-28 | 45.18 | $37.27 | 430300 |
| 2024-05-24 | 47.62 | $37.72 | 411000 |
| 2024-05-23 | 47.78 | $37.75 | 352900 |
| 2024-05-22 | 52.95 | $38.65 | 356800 |
| 2024-05-21 | 55.61 | $39.07 | 309500 |
| 2024-05-20 | 56.38 | $39.19 | 385800 |
| 2024-05-17 | 56.88 | $39.27 | 287900 |
| 2024-05-16 | 54.64 | $38.80 | 306700 |
| 2024-05-15 | 56.24 | $39.07 | 373500 |
| 2024-05-14 | 55.60 | $38.93 | 372000 |
| 2024-05-13 | 54.61 | $38.71 | 331900 |
| 2024-05-10 | 55.46 | $38.87 | 294000 |
| 2024-05-09 | 55.34 | $38.84 | 416600 |
| 2024-05-08 | 55.14 | $38.79 | 483600 |
| 2024-05-07 | 52.62 | $38.16 | 650700 |
| 2024-05-06 | 51.56 | $37.90 | 448800 |
| 2024-05-03 | 51.60 | $37.91 | 381600 |
| 2024-05-02 | 50.60 | $37.65 | 420600 |
| 2024-05-01 | 47.62 | $36.90 | 448900 |
| 2024-04-30 | 44.57 | $36.18 | 424100 |
| 2024-04-29 | 47.80 | $37.06 | 623400 |
| 2024-04-26 | 48.03 | $37.12 | 373500 |
| 2024-04-25 | 49.05 | $37.40 | 664500 |
| 2024-04-24 | 51.05 | $37.94 | 605700 |
| 2024-04-23 | 52.74 | $38.39 | 574100 |
| 2024-04-22 | 50.30 | $37.69 | 741500 |
| 2024-04-19 | 47.54 | $36.94 | 1.5M |
| 2024-04-18 | 39.73 | $35.10 | 866900 |
| 2024-04-17 | 38.41 | $34.82 | 990300 |
| 2024-04-16 | 38.55 | $34.87 | 884900 |
| 2024-04-15 | 42.41 | $36.15 | 507000 |
| 2024-04-12 | 42.07 | $36.07 | 439700 |
| 2024-04-11 | 43.17 | $36.43 | 783800 |
| 2024-04-10 | 43.90 | $36.67 | 867200 |
| 2024-04-09 | 54.83 | $39.65 | 591200 |
| 2024-04-08 | 52.18 | $38.95 | 371700 |
| 2024-04-05 | 49.35 | $38.25 | 391700 |
| 2024-04-04 | 49.06 | $38.18 | 360800 |
| 2024-04-03 | 47.57 | $37.81 | 422600 |
| 2024-04-02 | 48.15 | $37.97 | 494400 |
| 2024-04-01 | 51.41 | $38.85 | 441700 |
| 2024-03-28 | 57.43 | $40.28 | 737600 |
| 2024-03-27 | 55.99 | $39.86 | 477300 |
| 2024-03-26 | 49.16 | $38.10 | 442300 |
| 2024-03-25 | 50.34 | $38.38 | 352100 |
| 2024-03-22 | 49.48 | $38.17 | 505600 |
| 2024-03-21 | 52.67 | $38.94 | 531000 |
| 2024-03-20 | 50.01 | $38.27 | 1.4M |
| 2024-03-19 | 46.69 | $37.49 | 600400 |
| 2024-03-18 | 46.25 | $37.39 | 629100 |
| 2024-03-15 | 48.15 | $37.90 | 1.7M |
| 2024-03-14 | 47.35 | $37.70 | 654100 |
| 2024-03-13 | 54.66 | $39.51 | 615200 |
| 2024-03-12 | 58.41 | $40.30 | 693700 |
| 2024-03-11 | 59.83 | $40.59 | 704900 |
| 2024-03-08 | 59.44 | $40.47 | 751700 |
| 2024-03-07 | 58.16 | $40.07 | 458200 |
| 2024-03-06 | 56.99 | $39.71 | 668300 |
| 2024-03-05 | 56.15 | $39.45 | 514700 |
| 2024-03-04 | 49.66 | $37.64 | 446800 |
| 2024-03-01 | 49.19 | $37.52 | 648100 |
| 2024-02-29 | 48.81 | $37.42 | 749200 |
| 2024-02-28 | 43.04 | $36.00 | 701700 |
| 2024-02-27 | 43.40 | $36.11 | 494800 |
| 2024-02-26 | 43.43 | $36.12 | 641800 |
| 2024-02-23 | 44.40 | $36.44 | 611400 |
| 2024-02-22 | 45.10 | $36.67 | 682000 |
| 2024-02-21 | 45.30 | $36.74 | 573800 |
| 2024-02-20 | 47.33 | $37.44 | 349000 |
| 2024-02-16 | 47.89 | $37.63 | 705100 |
| 2024-02-15 | 50.46 | $38.50 | 887700 |
| 2024-02-14 | 41.30 | $35.84 | 1.1M |
| 2024-02-13 | 39.13 | $35.30 | 1.2M |
| 2024-02-12 | 45.26 | $37.38 | 1.1M |
| 2024-02-09 | 42.55 | $36.72 | 969400 |
| 2024-02-08 | 42.61 | $36.74 | 842800 |
| 2024-02-07 | 43.07 | $36.90 | 684400 |
| 2024-02-06 | 43.13 | $36.92 | 726500 |
| 2024-02-05 | 42.95 | $36.87 | 908000 |
| 2024-02-02 | 44.56 | $37.48 | 1.1M |
| 2024-02-01 | 46.67 | $38.26 | 2.1M |
| 2024-01-31 | 47.78 | $38.66 | 1.2M |
| 2024-01-30 | 55.24 | $41.06 | 1.5M |
| 2024-01-29 | 55.04 | $40.99 | 1.4M |
| 2024-01-26 | 58.24 | $41.92 | 1.6M |
| 2024-01-25 | 48.35 | $38.69 | 1.5M |
| 2024-01-24 | 55.46 | $40.53 | 1.0M |
| 2024-01-23 | 59.71 | $41.47 | 1.2M |
| 2024-01-22 | 60.85 | $41.71 | 864100 |
| 2024-01-19 | 58.74 | $41.03 | 587000 |
| 2024-01-18 | 53.77 | $39.60 | 556300 |
| 2024-01-17 | 52.82 | $39.35 | 518400 |
| 2024-01-16 | 52.79 | $39.34 | 538500 |
| 2024-01-12 | 55.02 | $39.89 | 418400 |
| 2024-01-11 | 56.80 | $40.32 | 667500 |
| 2024-01-10 | 57.97 | $40.60 | 567400 |
| 2024-01-09 | 55.88 | $39.92 | 428900 |
| 2024-01-08 | 58.64 | $40.60 | 410600 |
| 2024-01-05 | 57.65 | $40.26 | 427000 |
| 2024-01-04 | 57.45 | $40.19 | 556400 |
| 2024-01-03 | 56.30 | $39.78 | 955000 |
| 2024-01-02 | 64.86 | $41.89 | 712500 |
| 2023-12-29 | 63.44 | $41.32 | 553600 |
| 2023-12-28 | 68.94 | $42.50 | 373600 |
| 2023-12-27 | 69.43 | $42.60 | 520400 |
| 2023-12-26 | 70.37 | $42.80 | 453500 |
| 2023-12-22 | 68.84 | $42.04 | 594300 |
| 2023-12-21 | 69.06 | $42.09 | 580100 |
| 2023-12-20 | 68.82 | $41.96 | 633800 |
| 2023-12-19 | 71.85 | $42.68 | 731200 |
| 2023-12-18 | 70.97 | $42.16 | 1.1M |
| 2023-12-15 | 76.66 | $43.46 | 2.8M |
| 2023-12-14 | 75.82 | $42.87 | 1.5M |
| 2023-12-13 | 71.35 | $40.16 | 1.3M |
| 2023-12-12 | 64.95 | $37.34 | 654000 |
| 2023-12-11 | 68.95 | $38.11 | 608000 |
| 2023-12-08 | 68.56 | $37.95 | 674900 |
| 2023-12-07 | 67.95 | $37.69 | 622900 |
| 2023-12-06 | 64.43 | $36.29 | 520500 |
| 2023-12-05 | 63.70 | $36.02 | 535000 |
| 2023-12-04 | 67.41 | $36.78 | 491100 |
| 2023-12-01 | 66.28 | $36.32 | 823500 |
| 2023-11-30 | 58.25 | $33.63 | 810800 |
| 2023-11-29 | 61.07 | $34.18 | 789600 |
| 2023-11-28 | 54.53 | $32.46 | 317300 |
| 2023-11-27 | 55.72 | $32.69 | 385900 |
| 2023-11-24 | 56.53 | $32.85 | 165800 |
| 2023-11-22 | 55.29 | $32.53 | 296700 |
| 2023-11-21 | 55.67 | $32.61 | 288400 |
| 2023-11-20 | 61.19 | $33.72 | 357100 |
| 2023-11-17 | 61.05 | $33.68 | 528600 |
| 2023-11-16 | 60.74 | $33.58 | 547500 |
| 2023-11-15 | 64.38 | $34.31 | 756300 |
| 2023-11-14 | 63.44 | $33.98 | 724000 |
| 2023-11-13 | 53.81 | $31.24 | 316400 |
| 2023-11-10 | 51.41 | $30.70 | 386300 |
| 2023-11-09 | 51.37 | $30.69 | 512100 |
| 2023-11-08 | 55.20 | $31.49 | 490500 |
| 2023-11-07 | 57.28 | $31.90 | 643900 |
| 2023-11-06 | 58.61 | $32.16 | 579100 |
| 2023-11-03 | 61.86 | $32.78 | 887300 |
| 2023-11-02 | 57.81 | $31.65 | 754600 |
| 2023-11-01 | 49.82 | $29.87 | 455100 |
| 2023-10-31 | 51.48 | $30.19 | 664600 |
| 2023-10-30 | 49.95 | $29.88 | 718700 |
| 2023-10-27 | 51.04 | $30.10 | 667200 |
| 2023-10-26 | 54.37 | $30.75 | 715100 |
| 2023-10-25 | 48.30 | $29.52 | 539900 |
| 2023-10-24 | 47.54 | $29.38 | 640600 |
| 2023-10-23 | 46.97 | $29.27 | 761700 |
| 2023-10-20 | 49.16 | $29.74 | 1.7M |
| 2023-10-19 | 50.26 | $29.97 | 897000 |
| 2023-10-18 | 51.88 | $30.31 | 687700 |
| 2023-10-17 | 57.94 | $31.47 | 742500 |
| 2023-10-16 | 54.64 | $30.71 | 581700 |
| 2023-10-13 | 49.88 | $29.74 | 766100 |
| 2023-10-12 | 57.04 | $30.96 | 685000 |
| 2023-10-11 | 57.04 | $30.96 | 681800 |
| 2023-10-10 | 56.20 | $30.78 | 654000 |
| 2023-10-09 | 53.68 | $30.25 | 603700 |
| 2023-10-06 | 50.67 | $29.66 | 768600 |
| 2023-10-05 | 49.18 | $29.38 | 885800 |
| 2023-10-04 | 45.38 | $28.70 | 687600 |
| 2023-10-03 | 42.31 | $28.19 | 790700 |
| 2023-10-02 | 45.00 | $28.76 | 949000 |
| 2023-09-29 | 43.44 | $28.50 | 824200 |
| 2023-09-28 | 43.21 | $28.46 | 803800 |
| 2023-09-27 | 42.00 | $28.25 | 1.0M |
| 2023-09-26 | 45.25 | $29.00 | 1.1M |
| 2023-09-25 | 43.99 | $28.77 | 476100 |
| 2023-09-22 | 40.05 | $28.08 | 918500 |
| 2023-09-21 | 39.94 | $28.06 | 837600 |
| 2023-09-20 | 36.85 | $27.53 | 654300 |
| 2023-09-19 | 37.02 | $27.58 | 892100 |
| 2023-09-18 | 38.37 | $27.98 | 743400 |
| 2023-09-15 | 41.26 | $28.79 | 1.6M |
| 2023-09-14 | 42.27 | $29.06 | 364600 |
| 2023-09-13 | 39.40 | $28.51 | 465200 |
| 2023-09-12 | 41.92 | $29.21 | 397200 |
| 2023-09-11 | 39.12 | $28.68 | 509700 |
| 2023-09-08 | 39.07 | $28.67 | 486000 |
| 2023-09-07 | 38.57 | $28.57 | 627100 |
| 2023-09-06 | 40.28 | $29.11 | 481900 |
| 2023-09-05 | 45.61 | $30.61 | 562900 |
| 2023-09-01 | 48.54 | $31.33 | 381500 |
| 2023-08-31 | 43.14 | $30.21 | 574500 |
| 2023-08-30 | 43.69 | $30.35 | 437800 |
| 2023-08-29 | 46.34 | $31.02 | 312600 |
| 2023-08-28 | 44.97 | $30.73 | 423700 |
| 2023-08-25 | 40.62 | $29.86 | 400600 |
| 2023-08-24 | 40.83 | $29.92 | 322900 |
| 2023-08-23 | 40.54 | $29.86 | 352700 |
| 2023-08-22 | 37.96 | $29.33 | 484100 |
| 2023-08-21 | 41.87 | $30.53 | 368700 |
| 2023-08-18 | 43.73 | $31.05 | 680100 |
| 2023-08-17 | 41.75 | $30.63 | 324700 |
| 2023-08-16 | 41.85 | $30.66 | 428300 |
| 2023-08-15 | 43.43 | $31.14 | 464100 |
| 2023-08-14 | 48.99 | $32.66 | 287500 |
| 2023-08-11 | 50.32 | $32.99 | 341000 |
| 2023-08-10 | 51.74 | $33.34 | 498200 |
| 2023-08-09 | 52.42 | $33.51 | 442600 |
| 2023-08-08 | 53.20 | $33.71 | 803300 |
| 2023-08-07 | 54.20 | $33.97 | 537500 |
| 2023-08-04 | 52.20 | $33.36 | 587600 |
| 2023-08-03 | 52.07 | $33.32 | 535100 |
| 2023-08-02 | 52.58 | $33.47 | 597400 |
| 2023-08-01 | 49.61 | $32.52 | 560000 |
| 2023-07-31 | 50.17 | $32.70 | 640700 |
| 2023-07-28 | 51.51 | $33.13 | 568700 |
| 2023-07-27 | 50.79 | $32.88 | 634000 |
| 2023-07-26 | 52.95 | $33.60 | 764100 |
| 2023-07-25 | 50.12 | $32.59 | 1.0M |
| 2023-07-24 | 52.40 | $33.36 | 997000 |
| 2023-07-21 | 49.24 | $32.25 | 1.5M |
| 2023-07-20 | 58.65 | $35.07 | 1.1M |
| 2023-07-19 | 59.45 | $35.28 | 884300 |
| 2023-07-18 | 56.40 | $34.15 | 1.2M |
| 2023-07-17 | 51.65 | $32.60 | 529200 |
| 2023-07-14 | 49.28 | $31.90 | 898700 |
| 2023-07-13 | 50.31 | $32.21 | 722000 |
| 2023-07-12 | 47.43 | $31.36 | 651200 |
| 2023-07-11 | 43.23 | $30.22 | 528200 |
| 2023-07-10 | 42.62 | $30.06 | 655400 |
| 2023-07-07 | 43.51 | $30.38 | 680200 |
| 2023-07-06 | 42.08 | $29.98 | 668300 |
| 2023-07-05 | 45.27 | $31.15 | 608000 |
| 2023-07-03 | 47.26 | $31.83 | 377900 |
| 2023-06-30 | 45.04 | $31.17 | 656100 |
| 2023-06-29 | 46.04 | $31.53 | 852700 |
| 2023-06-28 | 43.83 | $30.86 | 371300 |
| 2023-06-27 | 44.90 | $31.27 | 505300 |
| 2023-06-26 | 44.17 | $31.04 | 571400 |
| 2023-06-23 | 42.99 | $30.66 | 1.6M |
| 2023-06-22 | 44.59 | $31.34 | 1.0M |
| 2023-06-21 | 46.74 | $32.22 | 1.2M |
| 2023-06-20 | 52.48 | $34.33 | 1.1M |
| 2023-06-16 | 54.56 | $35.02 | 2.1M |
| 2023-06-15 | 58.19 | $36.16 | 603500 |
| 2023-06-14 | 56.17 | $35.33 | 1.1M |
| 2023-06-13 | 59.38 | $36.31 | 1.2M |
| 2023-06-12 | 59.02 | $36.15 | 1.8M |
| 2023-06-09 | 54.98 | $34.46 | 649000 |
| 2023-06-08 | 55.38 | $34.59 | 761900 |
| 2023-06-07 | 57.20 | $35.19 | 1.3M |
| 2023-06-06 | 54.58 | $34.08 | 1.1M |
| 2023-06-05 | 49.02 | $32.00 | 1.3M |
| 2023-06-02 | 51.05 | $32.71 | 1.3M |
| 2023-06-01 | 40.08 | $29.40 | 389400 |
| 2023-05-31 | 37.76 | $28.82 | 680700 |
| 2023-05-30 | 39.80 | $29.63 | 368800 |
| 2023-05-26 | 39.93 | $29.68 | 310200 |
| 2023-05-25 | 38.25 | $29.23 | 427200 |
| 2023-05-24 | 38.98 | $29.55 | 604500 |
| 2023-05-23 | 41.78 | $30.72 | 735700 |
| 2023-05-22 | 39.78 | $30.15 | 518500 |
| 2023-05-19 | 33.58 | $28.52 | 1.3M |
| 2023-05-18 | 35.74 | $29.53 | 701000 |
| 2023-05-17 | 35.31 | $29.42 | 1.2M |
| 2023-05-16 | 26.95 | $27.45 | 666800 |
| 2023-05-15 | 28.22 | $28.17 | 982300 |
| 2023-05-12 | 25.06 | $27.49 | 864900 |
| 2023-05-11 | 24.08 | $27.28 | 695000 |
| 2023-05-10 | 24.80 | $27.77 | 508900 |
| 2023-05-09 | 25.45 | $28.21 | 816000 |
| 2023-05-08 | 25.93 | $28.54 | 778500 |
| 2023-05-05 | 26.80 | $29.13 | 1.3M |
| 2023-05-04 | 24.24 | $28.50 | 1.8M |
| 2023-05-03 | 25.53 | $29.46 | 837800 |
| 2023-05-02 | 25.99 | $29.80 | 1.3M |
| 2023-05-01 | 28.09 | $31.26 | 844700 |
| 2023-04-28 | 31.32 | $33.23 | 743300 |
| 2023-04-27 | 30.55 | $33.03 | 614300 |
| 2023-04-26 | 29.30 | $32.70 | 780300 |
| 2023-04-25 | 29.42 | $32.78 | 811400 |
| 2023-04-24 | 32.69 | $34.81 | 646600 |
| 2023-04-21 | 33.81 | $35.45 | 1.4M |
| 2023-04-20 | 39.63 | $38.33 | 646700 |
| 2023-04-19 | 40.88 | $38.87 | 457700 |
| 2023-04-18 | 36.00 | $37.50 | 355700 |
| 2023-04-17 | 39.46 | $39.03 | 560900 |
| 2023-04-14 | 34.12 | $37.67 | 672400 |
| 2023-04-13 | 38.19 | $39.40 | 575400 |
| 2023-04-12 | 36.53 | $39.00 | 566000 |
| 2023-04-11 | 39.50 | $40.18 | 509800 |
| 2023-04-10 | 39.55 | $40.20 | 349800 |
| 2023-04-06 | 39.65 | $40.24 | 449600 |
| 2023-04-05 | 37.50 | $39.66 | 510500 |
| 2023-04-04 | 35.73 | $39.19 | 803200 |
| 2023-04-03 | 41.03 | $41.45 | 424300 |
| 2023-03-31 | 42.51 | $42.01 | 816200 |
| 2023-03-30 | 42.78 | $42.11 | 500600 |
| 2023-03-29 | 44.47 | $42.76 | 448100 |
| 2023-03-28 | 44.05 | $42.63 | 339300 |
| 2023-03-27 | 44.50 | $42.81 | 384000 |
| 2023-03-24 | 43.53 | $42.49 | 788800 |
| 2023-03-23 | 41.05 | $41.67 | 662200 |
| 2023-03-22 | 43.23 | $42.66 | 1.1M |
| 2023-03-21 | 46.43 | $44.01 | 1.4M |
| 2023-03-20 | 39.46 | $41.80 | 1.1M |
| 2023-03-17 | 37.58 | $41.26 | 1.8M |
| 2023-03-16 | 43.16 | $43.62 | 1.4M |
| 2023-03-15 | 31.98 | $40.87 | 1.1M |
| 2023-03-14 | 33.13 | $41.38 | 1.8M |
| 2023-03-13 | 24.22 | $39.62 | 2.7M |
| 2023-03-10 | 26.66 | $40.89 | 1.4M |
| 2023-03-09 | 28.18 | $41.61 | 770400 |
| 2023-03-08 | 37.13 | $44.80 | 348700 |
| 2023-03-07 | 36.04 | $44.62 | 440900 |
| 2023-03-06 | 40.77 | $45.89 | 546600 |
| 2023-03-03 | 43.19 | $46.46 | 320200 |
| 2023-03-02 | 41.45 | $46.16 | 607500 |
| 2023-03-01 | 45.69 | $47.12 | 634000 |
| 2023-02-28 | 46.93 | $47.38 | 498900 |
| 2023-02-27 | 47.02 | $47.40 | 290700 |
| 2023-02-24 | 47.34 | $47.47 | 354200 |
| 2023-02-23 | 47.19 | $47.44 | 321600 |
| 2023-02-22 | 45.07 | $46.99 | 410900 |
| 2023-02-21 | 46.05 | $47.24 | 618200 |
| 2023-02-17 | 45.65 | $47.15 | 737500 |
| 2023-02-16 | 44.82 | $46.96 | 385300 |
| 2023-02-15 | 46.59 | $47.46 | 305300 |
| 2023-02-14 | 44.60 | $46.98 | 342500 |
| 2023-02-13 | 45.75 | $47.32 | 269300 |
| 2023-02-10 | 44.71 | $47.06 | 299800 |
| 2023-02-09 | 42.80 | $46.58 | 264800 |
| 2023-02-08 | 44.57 | $47.16 | 347200 |
| 2023-02-07 | 46.49 | $47.77 | 365500 |
| 2023-02-06 | 46.02 | $47.64 | 282500 |
| 2023-02-03 | 47.23 | $48.04 | 506700 |
| 2023-02-02 | 47.65 | $48.18 | 628000 |
| 2023-02-01 | 40.70 | $46.23 | 520400 |
| 2023-01-31 | 38.14 | $45.59 | 716900 |
| 2023-01-30 | 33.45 | $44.49 | 665400 |
| 2023-01-27 | 35.60 | $45.41 | 992200 |
| 2023-01-26 | 36.15 | $45.64 | 780600 |
| 2023-01-25 | 38.40 | $46.56 | 334200 |
| 2023-01-24 | 37.11 | $46.24 | 435600 |
| 2023-01-23 | 38.45 | $46.80 | 300800 |
| 2023-01-20 | 38.45 | $46.80 | 487200 |
| 2023-01-19 | 33.26 | $45.47 | 446500 |
| 2023-01-18 | 35.15 | $46.36 | 545200 |
| 2023-01-17 | 42.75 | $49.30 | 218200 |
| 2023-01-13 | 44.17 | $49.76 | 255200 |
| 2023-01-12 | 44.32 | $49.81 | 334400 |
| 2023-01-11 | 39.58 | $48.61 | 402900 |
| 2023-01-10 | 39.46 | $48.58 | 262600 |
| 2023-01-09 | 38.31 | $48.29 | 315900 |
| 2023-01-06 | 41.23 | $49.43 | 274100 |
| 2023-01-05 | 33.88 | $47.68 | 345500 |
| 2023-01-04 | 36.64 | $48.79 | 249600 |
| 2023-01-03 | 37.45 | $49.10 | 272600 |
| 2022-12-30 | 38.28 | $49.42 | 310400 |
| 2022-12-29 | 39.88 | $50.03 | 295900 |
| 2022-12-28 | 35.33 | $48.95 | 247000 |
| 2022-12-27 | 36.15 | $49.29 | 235900 |
| 2022-12-23 | 36.25 | $49.33 | 314900 |
| 2022-12-22 | 37.30 | $49.79 | 453300 |
| 2022-12-21 | 39.74 | $50.81 | 469000 |
| 2022-12-20 | 37.57 | $50.24 | 300000 |
| 2022-12-19 | 34.39 | $49.43 | 325700 |
| 2022-12-16 | 33.75 | $49.27 | 1.5M |
| 2022-12-15 | 35.36 | $50.06 | 394600 |
| 2022-12-14 | 38.31 | $51.41 | 393000 |
| 2022-12-13 | 42.43 | $53.06 | 429900 |
| 2022-12-12 | 45.32 | $54.09 | 324400 |
| 2022-12-09 | 45.18 | $54.05 | 316400 |
| 2022-12-08 | 47.78 | $54.96 | 225400 |
| 2022-12-07 | 46.82 | $54.66 | 202600 |
| 2022-12-06 | 47.29 | $54.83 | 318300 |
| 2022-12-05 | 49.76 | $55.72 | 335700 |
| 2022-12-02 | 59.35 | $58.62 | 231100 |
| 2022-12-01 | 57.61 | $57.97 | 265500 |
| 2022-11-30 | 57.42 | $57.90 | 629800 |
| 2022-11-29 | 53.78 | $56.58 | 187500 |
| 2022-11-28 | 54.25 | $56.72 | 246100 |
| 2022-11-25 | 59.98 | $58.34 | 90300 |
| 2022-11-23 | 57.62 | $57.44 | 200300 |
| 2022-11-22 | 58.83 | $57.77 | 193100 |
| 2022-11-21 | 57.75 | $57.35 | 202200 |
| 2022-11-18 | 57.63 | $57.30 | 455100 |
| 2022-11-17 | 54.84 | $56.20 | 282400 |
| 2022-11-16 | 56.34 | $56.67 | 281700 |
| 2022-11-15 | 58.83 | $57.43 | 409800 |
| 2022-11-14 | 58.64 | $57.35 | 279900 |
| 2022-11-11 | 59.36 | $57.58 | 335400 |
| 2022-11-10 | 65.70 | $59.49 | 479500 |
| 2022-11-09 | 59.98 | $56.80 | 253100 |
| 2022-11-08 | 63.03 | $57.62 | 276900 |
| 2022-11-07 | 64.66 | $58.05 | 243500 |
| 2022-11-04 | 64.00 | $57.73 | 293400 |
| 2022-11-03 | 59.79 | $55.84 | 244000 |
| 2022-11-02 | 59.72 | $55.81 | 326400 |
| 2022-11-01 | 63.98 | $57.00 | 282200 |
| 2022-10-31 | 65.02 | $57.28 | 386600 |
| 2022-10-28 | 63.55 | $56.55 | 378200 |
| 2022-10-27 | 59.30 | $54.63 | 333500 |
| 2022-10-26 | 56.02 | $53.34 | 351300 |
| 2022-10-25 | 53.28 | $52.35 | 339200 |
| 2022-10-24 | 51.27 | $51.66 | 357200 |
| 2022-10-21 | 54.12 | $52.55 | 522200 |
| 2022-10-20 | 49.76 | $51.09 | 354600 |
| 2022-10-19 | 55.30 | $52.71 | 410500 |
| 2022-10-18 | 58.80 | $53.62 | 365500 |
| 2022-10-17 | 58.16 | $53.39 | 360400 |
| 2022-10-14 | 53.25 | $51.74 | 276300 |
| 2022-10-13 | 56.50 | $52.59 | 341800 |
| 2022-10-12 | 48.38 | $50.28 | 304900 |
| 2022-10-11 | 47.66 | $50.10 | 451500 |
| 2022-10-10 | 47.19 | $49.98 | 284100 |
| 2022-10-07 | 46.39 | $49.77 | 294900 |
| 2022-10-06 | 53.95 | $51.82 | 242000 |
| 2022-10-05 | 53.17 | $51.60 | 236300 |
| 2022-10-04 | 53.60 | $51.71 | 296300 |
| 2022-10-03 | 47.56 | $50.06 | 307500 |
| 2022-09-30 | 43.62 | $49.13 | 414000 |
| 2022-09-29 | 44.72 | $49.45 | 359200 |
| 2022-09-28 | 49.69 | $50.79 | 359500 |
| 2022-09-27 | 45.94 | $49.91 | 357600 |
| 2022-09-26 | 48.80 | $50.64 | 373000 |
| 2022-09-23 | 47.92 | $50.43 | 387100 |
| 2022-09-22 | 49.87 | $50.93 | 333100 |
| 2022-09-21 | 52.35 | $51.54 | 480900 |
| 2022-09-20 | 55.84 | $52.35 | 504400 |
| 2022-09-19 | 54.56 | $51.99 | 355700 |
| 2022-09-16 | 51.00 | $51.04 | 1.2M |
| 2022-09-15 | 51.69 | $51.21 | 301600 |
| 2022-09-14 | 50.98 | $51.02 | 378100 |
| 2022-09-13 | 47.87 | $50.20 | 297400 |
| 2022-09-12 | 52.89 | $51.49 | 232200 |
| 2022-09-09 | 52.89 | $51.49 | 250700 |
| 2022-09-08 | 50.46 | $50.82 | 370400 |
| 2022-09-07 | 46.03 | $49.70 | 301600 |
| 2022-09-06 | 40.77 | $48.53 | 300900 |
| 2022-09-02 | 43.82 | $49.41 | 325700 |
| 2022-09-01 | 45.97 | $49.99 | 360900 |
| 2022-08-31 | 48.67 | $50.68 | 325100 |
| 2022-08-30 | 48.71 | $50.69 | 258700 |
| 2022-08-29 | 47.87 | $50.48 | 260700 |
| 2022-08-26 | 51.51 | $51.43 | 315100 |
| 2022-08-25 | 54.84 | $52.23 | 264600 |
| 2022-08-24 | 51.68 | $51.38 | 292600 |
| 2022-08-23 | 52.25 | $51.52 | 408500 |
| 2022-08-22 | 55.55 | $52.31 | 404900 |
| 2022-08-19 | 62.13 | $53.71 | 400800 |
| 2022-08-18 | 67.93 | $54.77 | 328500 |
| 2022-08-17 | 70.34 | $55.18 | 248900 |
| 2022-08-16 | 75.36 | $55.99 | 259300 |
| 2022-08-15 | 73.33 | $55.08 | 320900 |
| 2022-08-12 | 70.90 | $54.11 | 284000 |
| 2022-08-11 | 68.60 | $53.29 | 311900 |
| 2022-08-10 | 65.86 | $52.41 | 314200 |
| 2022-08-09 | 63.40 | $51.70 | 235800 |
| 2022-08-08 | 61.36 | $51.15 | 233200 |
| 2022-08-05 | 61.36 | $51.15 | 179300 |
| 2022-08-04 | 59.19 | $50.57 | 201300 |
| 2022-08-03 | 60.01 | $50.72 | 198700 |
| 2022-08-02 | 57.89 | $50.15 | 228800 |
| 2022-08-01 | 59.90 | $50.53 | 248400 |
| 2022-07-29 | 58.31 | $50.09 | 306600 |
| 2022-07-28 | 56.93 | $49.72 | 175200 |
| 2022-07-27 | 55.70 | $49.39 | 290400 |
| 2022-07-26 | 53.15 | $48.73 | 275300 |
| 2022-07-25 | 52.03 | $48.45 | 284900 |
| 2022-07-22 | 50.39 | $48.04 | 345800 |
| 2022-07-21 | 58.13 | $49.72 | 302900 |
| 2022-07-20 | 57.65 | $49.59 | 281600 |
| 2022-07-19 | 56.38 | $49.24 | 316800 |
| 2022-07-18 | 51.46 | $48.00 | 257100 |
| 2022-07-15 | 51.78 | $48.07 | 421000 |
| 2022-07-14 | 47.39 | $47.06 | 249100 |
| 2022-07-13 | 48.90 | $47.42 | 274700 |
| 2022-07-12 | 53.77 | $48.50 | 317500 |
| 2022-07-11 | 51.51 | $47.97 | 242400 |
| 2022-07-08 | 53.57 | $48.41 | 239000 |
| 2022-07-07 | 54.65 | $48.64 | 214700 |
| 2022-07-06 | 53.29 | $48.29 | 453200 |
| 2022-07-05 | 54.54 | $48.57 | 312900 |
| 2022-07-01 | 53.24 | $48.22 | 361700 |
| 2022-06-30 | 50.14 | $47.42 | 382700 |
| 2022-06-29 | 50.58 | $47.53 | 318200 |
| 2022-06-28 | 51.75 | $47.83 | 275100 |
| 2022-06-27 | 53.63 | $48.31 | 328800 |
| 2022-06-24 | 53.94 | $48.39 | 1.1M |
| 2022-06-23 | 49.14 | $47.02 | 414700 |
| 2022-06-22 | 49.94 | $47.24 | 394700 |
| 2022-06-21 | 49.51 | $47.12 | 433100 |
| 2022-06-17 | 45.46 | $46.01 | 810300 |
| 2022-06-16 | 41.75 | $45.08 | 443100 |
| 2022-06-15 | 45.17 | $46.17 | 465600 |
| 2022-06-14 | 43.47 | $45.75 | 337800 |
| 2022-06-13 | 41.34 | $45.23 | 332500 |
| 2022-06-10 | 45.66 | $46.60 | 435900 |
| 2022-06-09 | 47.52 | $47.14 | 381100 |
| 2022-06-08 | 51.39 | $48.19 | 186800 |
| 2022-06-07 | 55.31 | $49.15 | 189100 |
| 2022-06-06 | 53.78 | $48.71 | 210000 |
| 2022-06-03 | 53.40 | $48.60 | 312300 |
| 2022-06-02 | 55.28 | $49.08 | 359300 |
| 2022-06-01 | 51.19 | $47.88 | 350400 |
| 2022-05-31 | 53.23 | $48.41 | 693700 |
| 2022-05-27 | 54.60 | $48.76 | 281100 |
| 2022-05-26 | 50.46 | $47.56 | 245200 |
| 2022-05-25 | 47.35 | $46.74 | 311500 |
| 2022-05-24 | 46.05 | $46.41 | 266200 |
| 2022-05-23 | 46.34 | $46.50 | 276200 |
| 2022-05-20 | 43.31 | $45.71 | 374300 |
| 2022-05-19 | 42.13 | $45.41 | 431200 |
| 2022-05-18 | 43.59 | $45.92 | 329200 |
| 2022-05-17 | 45.11 | $46.44 | 294000 |
| 2022-05-16 | 41.05 | $45.36 | 250900 |
| 2022-05-13 | 43.88 | $46.35 | 395500 |
| 2022-05-12 | 42.36 | $45.95 | 408500 |
| 2022-05-11 | 37.91 | $44.84 | 337100 |
| 2022-05-10 | 39.69 | $45.52 | 384400 |
| 2022-05-09 | 40.25 | $45.73 | 496000 |
| 2022-05-06 | 41.32 | $46.14 | 325500 |
| 2022-05-05 | 42.50 | $46.59 | 271100 |
| 2022-05-04 | 46.69 | $48.08 | 268200 |
| 2022-05-03 | 41.66 | $46.71 | 246200 |
| 2022-05-02 | 41.05 | $46.55 | 297600 |
| 2022-04-29 | 37.97 | $45.76 | 442300 |
| 2022-04-28 | 42.51 | $47.46 | 348700 |
| 2022-04-27 | 40.85 | $47.04 | 495200 |
| 2022-04-26 | 40.19 | $46.87 | 475600 |
| 2022-04-25 | 43.66 | $48.14 | 509100 |
| 2022-04-22 | 42.73 | $47.89 | 533700 |
| 2022-04-21 | 42.19 | $47.74 | 477100 |
| 2022-04-20 | 43.71 | $48.32 | 436000 |
| 2022-04-19 | 42.21 | $47.88 | 410100 |
| 2022-04-18 | 34.75 | $45.89 | 431900 |
| 2022-04-14 | 33.98 | $45.70 | 420100 |
| 2022-04-13 | 37.17 | $47.15 | 378700 |
| 2022-04-12 | 37.09 | $47.13 | 373100 |
| 2022-04-11 | 37.53 | $47.33 | 387300 |
| 2022-04-08 | 37.60 | $47.36 | 524700 |
| 2022-04-07 | 36.99 | $47.18 | 419800 |
| 2022-04-06 | 38.41 | $47.90 | 411000 |
| 2022-04-05 | 39.72 | $48.55 | 366300 |
| 2022-04-04 | 40.92 | $49.14 | 409100 |
| 2022-04-01 | 43.15 | $50.20 | 593700 |
| 2022-03-31 | 43.32 | $50.28 | 388700 |
| 2022-03-30 | 44.78 | $50.98 | 495100 |
| 2022-03-29 | 51.25 | $53.74 | 373900 |
| 2022-03-28 | 46.66 | $52.01 | 237700 |
| 2022-03-25 | 47.42 | $52.32 | 289800 |
| 2022-03-24 | 44.40 | $51.23 | 304900 |
| 2022-03-23 | 42.52 | $50.58 | 302900 |
| 2022-03-22 | 49.18 | $53.33 | 409300 |
| 2022-03-21 | 46.61 | $52.44 | 319600 |
| 2022-03-18 | 48.25 | $53.07 | 850300 |
| 2022-03-17 | 48.17 | $53.04 | 217600 |
| 2022-03-16 | 51.01 | $54.14 | 428700 |
| 2022-03-15 | 46.22 | $52.39 | 321200 |
| 2022-03-14 | 46.45 | $52.48 | 412800 |
| 2022-03-11 | 49.05 | $53.53 | 334500 |
| 2022-03-10 | 47.51 | $52.95 | 391800 |
| 2022-03-09 | 46.09 | $52.42 | 315300 |
| 2022-03-08 | 42.67 | $51.19 | 505600 |
| 2022-03-07 | 42.55 | $51.15 | 497900 |
| 2022-03-04 | 47.64 | $53.44 | 444600 |
| 2022-03-03 | 53.56 | $55.67 | 262100 |
| 2022-03-02 | 53.76 | $55.74 | 388400 |
| 2022-03-01 | 45.96 | $52.88 | 602300 |
| 2022-02-28 | 53.52 | $55.40 | 536200 |
| 2022-02-25 | 52.22 | $54.96 | 297200 |
| 2022-02-24 | 42.87 | $52.26 | 488100 |
| 2022-02-23 | 46.11 | $53.28 | 361900 |
| 2022-02-22 | 48.64 | $54.02 | 349400 |
| 2022-02-18 | 48.20 | $53.90 | 320000 |
| 2022-02-17 | 45.97 | $53.29 | 345500 |
| 2022-02-16 | 48.88 | $54.18 | 286700 |
| 2022-02-15 | 48.68 | $54.12 | 290600 |
| 2022-02-14 | 41.98 | $52.33 | 290200 |
| 2022-02-11 | 41.82 | $52.29 | 263600 |
| 2022-02-10 | 42.12 | $52.40 | 349800 |
| 2022-02-09 | 43.02 | $52.73 | 344900 |
| 2022-02-08 | 44.49 | $53.27 | 397000 |
| 2022-02-07 | 38.54 | $51.66 | 383100 |
| 2022-02-04 | 36.19 | $51.08 | 269200 |
| 2022-02-03 | 35.79 | $50.98 | 300500 |
| 2022-02-02 | 36.12 | $51.13 | 426500 |
| 2022-02-01 | 37.87 | $51.94 | 365700 |
| 2022-01-31 | 37.84 | $51.93 | 616500 |
| 2022-01-28 | 35.71 | $51.32 | 553500 |
| 2022-01-27 | 38.48 | $52.67 | 278600 |
| 2022-01-26 | 41.12 | $53.85 | 316300 |
| 2022-01-25 | 44.17 | $55.10 | 393400 |
| 2022-01-24 | 46.29 | $55.91 | 451100 |
| 2022-01-21 | 40.43 | $54.16 | 421400 |
| 2022-01-20 | 41.01 | $54.40 | 330700 |
| 2022-01-19 | 44.74 | $55.86 | 256300 |
| 2022-01-18 | 52.54 | $58.37 | 310100 |
| 2022-01-14 | 57.67 | $59.72 | 273200 |
| 2022-01-13 | 58.23 | $59.86 | 195000 |
| 2022-01-12 | 56.92 | $59.40 | 399300 |
| 2022-01-11 | 59.82 | $60.15 | 292000 |
| 2022-01-10 | 60.72 | $60.38 | 505800 |
| 2022-01-07 | 58.31 | $59.45 | 418700 |
| 2022-01-06 | 56.74 | $58.87 | 346500 |
| 2022-01-05 | 48.94 | $56.40 | 405000 |
| 2022-01-04 | 53.74 | $57.69 | 485100 |
| 2022-01-03 | 52.47 | $57.32 | 309900 |
| 2021-12-31 | 50.29 | $56.70 | 178300 |
| 2021-12-30 | 49.73 | $56.54 | 198900 |
| 2021-12-29 | 51.54 | $57.06 | 136800 |
| 2021-12-28 | 50.95 | $56.88 | 189000 |
| 2021-12-27 | 50.95 | $56.88 | 172400 |
| 2021-12-23 | 48.29 | $56.03 | 153700 |
| 2021-12-22 | 47.87 | $55.90 | 216000 |
| 2021-12-21 | 47.07 | $55.64 | 358400 |
| 2021-12-20 | 42.28 | $54.16 | 535200 |
| 2021-12-17 | 45.62 | $55.42 | 1.4M |
| 2021-12-16 | 50.23 | $56.96 | 439200 |
| 2021-12-15 | 51.55 | $57.37 | 452600 |
| 2021-12-14 | 51.52 | $57.36 | 367300 |
| 2021-12-13 | 49.29 | $56.60 | 301700 |
| 2021-12-10 | 53.04 | $57.83 | 292600 |
| 2021-12-09 | 50.51 | $56.96 | 356400 |
| 2021-12-08 | 54.31 | $58.15 | 378300 |
| 2021-12-07 | 53.35 | $57.81 | 455700 |
| 2021-12-06 | 53.08 | $57.71 | 455100 |
| 2021-12-03 | 46.78 | $55.58 | 309700 |
| 2021-12-02 | 48.59 | $56.20 | 281000 |
| 2021-12-01 | 40.54 | $53.91 | 329900 |
| 2021-11-30 | 41.60 | $54.30 | 321400 |
| 2021-11-29 | 44.98 | $55.49 | 318900 |
| 2021-11-26 | 45.37 | $55.62 | 320800 |
| 2021-11-24 | 57.68 | $59.05 | 132100 |
| 2021-11-23 | 60.60 | $59.69 | 173200 |
| 2021-11-22 | 58.38 | $58.98 | 298300 |
| 2021-11-19 | 57.35 | $58.66 | 265600 |
| 2021-11-18 | 60.74 | $59.42 | 311400 |
| 2021-11-17 | 60.78 | $59.43 | 293600 |
| 2021-11-16 | 62.58 | $59.84 | 319000 |
| 2021-11-15 | 62.63 | $59.85 | 302000 |
| 2021-11-12 | 61.26 | $59.31 | 199000 |
| 2021-11-11 | 62.26 | $59.56 | 177400 |
| 2021-11-10 | 61.30 | $59.16 | 231300 |
| 2021-11-09 | 60.12 | $58.67 | 229500 |
| 2021-11-08 | 62.18 | $59.23 | 390500 |
| 2021-11-05 | 63.06 | $59.47 | 382900 |
| 2021-11-04 | 58.51 | $57.51 | 256400 |
| 2021-11-03 | 59.79 | $57.87 | 457600 |
| 2021-11-02 | 56.22 | $56.46 | 274400 |
| 2021-11-01 | 57.92 | $56.95 | 322600 |
| 2021-10-29 | 53.37 | $55.29 | 273500 |
| 2021-10-28 | 52.25 | $54.91 | 226400 |
| 2021-10-27 | 47.90 | $53.52 | 257600 |
| 2021-10-26 | 54.72 | $55.52 | 225700 |
| 2021-10-25 | 55.81 | $55.81 | 343500 |
| 2021-10-22 | 60.84 | $57.07 | 269300 |
| 2021-10-21 | 57.92 | $56.05 | 316100 |
| 2021-10-20 | 56.79 | $55.67 | 280600 |
| 2021-10-19 | 50.92 | $53.90 | 252600 |
| 2021-10-18 | 52.33 | $54.27 | 279600 |
| 2021-10-15 | 51.15 | $53.93 | 358500 |
| 2021-10-14 | 51.94 | $54.15 | 250900 |
| 2021-10-13 | 48.09 | $53.04 | 267400 |
| 2021-10-12 | 51.29 | $53.95 | 220300 |
| 2021-10-11 | 52.19 | $54.20 | 208900 |
| 2021-10-08 | 55.91 | $55.19 | 247800 |
| 2021-10-07 | 58.22 | $55.77 | 327000 |
| 2021-10-06 | 55.87 | $54.98 | 279500 |
| 2021-10-05 | 57.55 | $55.41 | 465200 |
| 2021-10-04 | 61.60 | $56.40 | 793300 |
| 2021-10-01 | 60.50 | $55.99 | 719700 |
| 2021-09-30 | 58.76 | $55.35 | 2.8M |
| 2021-09-29 | 62.01 | $56.15 | 482900 |
| 2021-09-28 | 59.96 | $55.37 | 527100 |
| 2021-09-27 | 61.29 | $55.70 | 646500 |
| 2021-09-24 | 51.16 | $52.45 | 323800 |
| 2021-09-23 | 47.67 | $51.58 | 509200 |
| 2021-09-22 | 41.98 | $50.32 | 405100 |
| 2021-09-21 | 41.35 | $50.19 | 293200 |
| 2021-09-20 | 38.95 | $49.69 | 582800 |
| 2021-09-17 | 41.64 | $50.52 | 1.5M |
| 2021-09-16 | 40.47 | $50.27 | 286400 |
| 2021-09-15 | 42.69 | $50.95 | 362900 |
| 2021-09-14 | 37.82 | $49.93 | 445400 |
| 2021-09-13 | 40.72 | $50.83 | 332000 |
| 2021-09-10 | 39.29 | $50.54 | 326800 |
| 2021-09-09 | 41.62 | $51.25 | 371600 |
| 2021-09-08 | 42.02 | $51.37 | 283200 |
| 2021-09-07 | 44.60 | $52.13 | 264300 |
| 2021-09-03 | 45.83 | $52.48 | 209000 |
| 2021-09-02 | 46.74 | $52.74 | 236900 |
| 2021-09-01 | 48.28 | $53.18 | 268400 |
| 2021-08-31 | 48.56 | $53.26 | 196000 |
| 2021-08-30 | 47.53 | $52.97 | 269800 |
| 2021-08-27 | 51.98 | $54.27 | 496600 |
| 2021-08-26 | 47.95 | $53.14 | 245800 |
| 2021-08-25 | 49.60 | $53.61 | 223500 |
| 2021-08-24 | 49.73 | $53.65 | 220300 |
| 2021-08-23 | 51.08 | $54.05 | 336000 |
| 2021-08-20 | 49.29 | $53.50 | 288400 |
| 2021-08-19 | 45.07 | $52.29 | 344800 |
| 2021-08-18 | 45.31 | $52.37 | 291800 |
| 2021-08-17 | 47.65 | $53.16 | 326400 |
| 2021-08-16 | 49.12 | $53.64 | 331800 |
| 2021-08-13 | 48.08 | $53.31 | 148200 |
| 2021-08-12 | 49.54 | $53.81 | 204400 |
| 2021-08-11 | 51.92 | $54.60 | 316300 |
| 2021-08-10 | 50.19 | $54.00 | 264500 |
| 2021-08-09 | 48.07 | $53.28 | 251300 |
| 2021-08-06 | 50.75 | $54.22 | 415900 |
| 2021-08-05 | 44.99 | $52.36 | 250300 |
| 2021-08-04 | 42.44 | $51.62 | 284800 |
| 2021-08-03 | 43.90 | $52.18 | 335900 |
| 2021-08-02 | 40.42 | $51.18 | 336000 |
| 2021-07-30 | 41.34 | $51.56 | 307700 |
| 2021-07-29 | 42.61 | $52.08 | 265900 |
| 2021-07-28 | 40.82 | $51.54 | 250300 |
| 2021-07-27 | 38.77 | $50.93 | 243600 |
| 2021-07-26 | 39.89 | $51.45 | 225800 |
| 2021-07-23 | 39.34 | $51.28 | 223800 |
| 2021-07-22 | 37.87 | $50.81 | 281100 |
| 2021-07-21 | 41.35 | $52.52 | 373700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.13
2026-07-17
Close Price
$53.57
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.89
Maximum
-0.11
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -14.13 | $53.57 | 1.4M |
| 2026-07-16 | -0.98 | $54.51 | 1.2M |
| 2026-07-15 | -8.33 | $52.71 | 1.1M |
| 2026-07-14 | -23.51 | $51.79 | 1.2M |
| 2026-07-13 | -24.04 | $51.76 | 838116 |
| 2026-07-10 | -28.77 | $51.49 | 909228 |
| 2026-07-09 | -31.58 | $51.33 | 905706 |
| 2026-07-08 | -50.35 | $50.26 | 1.0M |
| 2026-07-07 | -19.05 | $51.97 | 954132 |
| 2026-07-06 | -9.56 | $52.54 | 1.3M |
| 2026-07-02 | -20.96 | $51.78 | 790300 |
| 2026-07-01 | -3.02 | $52.75 | 1.6M |
| 2026-06-30 | -8.96 | $51.58 | 1.4M |
| 2026-06-29 | -2.66 | $51.92 | 1.8M |
| 2026-06-26 | -0.78 | $52.04 | 5.2M |
| 2026-06-25 | -8.09 | $50.80 | 1.4M |
| 2026-06-24 | -12.45 | $50.33 | 1.2M |
| 2026-06-23 | -25.47 | $49.64 | 775424 |
| 2026-06-22 | -38.87 | $48.93 | 955300 |
| 2026-06-18 | -48.30 | $48.43 | 1.7M |
| 2026-06-17 | -53.58 | $48.15 | 1.5M |
| 2026-06-16 | -30.19 | $49.39 | 752329 |
| 2026-06-15 | -31.32 | $49.33 | 1.1M |
| 2026-06-12 | -1.96 | $49.95 | 1.2M |
| 2026-06-11 | -6.91 | $48.81 | 1.3M |
| 2026-06-10 | -28.36 | $47.89 | 866700 |
| 2026-06-09 | -31.29 | $47.79 | 980902 |
| 2026-06-08 | -53.20 | $47.12 | 1.1M |
| 2026-06-05 | -52.37 | $47.15 | 903435 |
| 2026-06-04 | -63.06 | $47.18 | 1.1M |
| 2026-06-03 | -87.90 | $46.01 | 1.2M |
| 2026-06-02 | -74.52 | $46.64 | 830470 |
| 2026-06-01 | -80.68 | $46.35 | 702600 |
| 2026-05-29 | -55.20 | $47.55 | 798949 |
| 2026-05-28 | -50.96 | $47.75 | 687581 |
| 2026-05-27 | -46.92 | $47.94 | 519037 |
| 2026-05-26 | -32.70 | $48.61 | 596502 |
| 2026-05-22 | -52.87 | $47.66 | 1.1M |
| 2026-05-21 | -49.89 | $47.80 | 554400 |
| 2026-05-20 | -47.35 | $47.92 | 731335 |
| 2026-05-19 | -71.13 | $46.80 | 536604 |
| 2026-05-18 | -71.34 | $46.79 | 752800 |
| 2026-05-15 | -97.45 | $45.56 | 724700 |
| 2026-05-14 | -82.74 | $46.46 | 567400 |
| 2026-05-13 | -90.36 | $46.12 | 900400 |
| 2026-05-12 | -79.15 | $46.62 | 1.9M |
| 2026-05-11 | -97.66 | $47.23 | 870626 |
| 2026-05-08 | -45.64 | $48.79 | 750738 |
| 2026-05-07 | -45.64 | $48.79 | 786900 |
| 2026-05-06 | -10.29 | $49.75 | 995822 |
| 2026-05-05 | -45.02 | $48.67 | 931600 |
| 2026-05-04 | -43.18 | $48.17 | 737320 |
| 2026-05-01 | -20.20 | $49.08 | 768200 |
| 2026-04-30 | -17.56 | $49.05 | 1.0M |
| 2026-04-29 | -33.22 | $48.14 | 1.1M |
| 2026-04-28 | -9.97 | $49.45 | 749700 |
| 2026-04-27 | -8.28 | $49.40 | 989800 |
| 2026-04-24 | -18.52 | $48.72 | 1.2M |
| 2026-04-23 | -5.46 | $49.37 | 975500 |
| 2026-04-22 | -13.42 | $48.86 | 913800 |
| 2026-04-21 | -10.45 | $49.05 | 732600 |
| 2026-04-20 | -4.68 | $49.42 | 730200 |
| 2026-04-17 | -10.76 | $48.94 | 866300 |
| 2026-04-16 | -19.69 | $47.52 | 634700 |
| 2026-04-15 | -16.15 | $47.75 | 760400 |
| 2026-04-14 | -14.31 | $47.87 | 1.0M |
| 2026-04-13 | -2.31 | $48.65 | 1.2M |
| 2026-04-10 | -3.48 | $48.13 | 723600 |
| 2026-04-09 | -2.15 | $48.21 | 1.0M |
| 2026-04-08 | -14.09 | $47.36 | 1.3M |
| 2026-04-07 | -9.22 | $46.14 | 703400 |
| 2026-04-06 | -3.65 | $46.36 | 642500 |
| 2026-04-02 | -9.25 | $45.50 | 1.0M |
| 2026-04-01 | -19.08 | $45.05 | 725800 |
| 2026-03-31 | -28.75 | $44.67 | 899900 |
| 2026-03-30 | -52.16 | $43.75 | 672700 |
| 2026-03-27 | -64.99 | $43.47 | 712100 |
| 2026-03-26 | -55.97 | $44.45 | 541000 |
| 2026-03-25 | -65.02 | $44.63 | 612900 |
| 2026-03-24 | -64.51 | $44.67 | 864100 |
| 2026-03-23 | -69.07 | $44.31 | 919800 |
| 2026-03-20 | -83.76 | $43.34 | 1.5M |
| 2026-03-19 | -88.51 | $42.91 | 930000 |
| 2026-03-18 | -89.72 | $42.80 | 999400 |
| 2026-03-17 | -82.89 | $43.55 | 636500 |
| 2026-03-16 | -85.45 | $43.37 | 637300 |
| 2026-03-13 | -84.38 | $43.48 | 808700 |
| 2026-03-12 | -80.43 | $44.04 | 1.2M |
| 2026-03-11 | -72.95 | $44.87 | 1.3M |
| 2026-03-10 | -74.39 | $44.71 | 1.7M |
| 2026-03-09 | -81.24 | $44.14 | 2.0M |
| 2026-03-06 | -87.72 | $43.56 | 1.0M |
| 2026-03-05 | -94.43 | $44.33 | 984500 |
| 2026-03-04 | -86.83 | $45.22 | 960100 |
| 2026-03-03 | -87.62 | $45.14 | 1.0M |
| 2026-03-02 | -82.92 | $45.88 | 2.1M |
| 2026-02-27 | -96.48 | $45.49 | 1.7M |
| 2026-02-26 | -75.60 | $48.94 | 709600 |
| 2026-02-25 | -82.19 | $48.50 | 522100 |
| 2026-02-24 | -92.66 | $47.80 | 857300 |
| 2026-02-23 | -94.30 | $47.70 | 940900 |
| 2026-02-20 | -52.32 | $50.50 | 1.1M |
| 2026-02-19 | -61.62 | $49.88 | 890100 |
| 2026-02-18 | -53.70 | $50.29 | 1.0M |
| 2026-02-17 | -41.92 | $50.85 | 1.0M |
| 2026-02-13 | -36.05 | $51.29 | 592200 |
| 2026-02-12 | -38.99 | $51.07 | 856100 |
| 2026-02-11 | -28.63 | $51.70 | 946000 |
| 2026-02-10 | -26.83 | $51.83 | 1.0M |
| 2026-02-09 | -9.69 | $53.21 | 781000 |
| 2026-02-06 | -9.94 | $53.19 | 1.4M |
| 2026-02-05 | -22.76 | $52.15 | 1.8M |
| 2026-02-04 | -5.48 | $53.19 | 1.3M |
| 2026-02-03 | -1.52 | $52.04 | 1.3M |
| 2026-02-02 | -14.11 | $50.71 | 2.3M |
| 2026-01-30 | -4.80 | $50.68 | 2.1M |
| 2026-01-29 | -12.72 | $49.93 | 1.2M |
| 2026-01-28 | -25.19 | $48.96 | 1.2M |
| 2026-01-27 | -27.89 | $48.75 | 818800 |
| 2026-01-26 | -30.85 | $48.52 | 1.0M |
| 2026-01-23 | -37.53 | $48.00 | 1.7M |
| 2026-01-22 | -12.94 | $49.87 | 1.4M |
| 2026-01-21 | -4.53 | $49.67 | 1.3M |
| 2026-01-20 | -34.09 | $46.93 | 629500 |
| 2026-01-16 | -17.91 | $47.86 | 793200 |
| 2026-01-15 | -8.70 | $48.39 | 1.2M |
| 2026-01-14 | -24.75 | $46.91 | 1.1M |
| 2026-01-13 | -43.11 | $45.99 | 693900 |
| 2026-01-12 | -30.94 | $46.60 | 901100 |
| 2026-01-09 | -19.16 | $47.19 | 1.2M |
| 2026-01-08 | -11.58 | $47.47 | 735800 |
| 2026-01-07 | -15.45 | $46.53 | 651000 |
| 2026-01-06 | -1.34 | $47.24 | 675200 |
| 2026-01-05 | -15.28 | $45.97 | 1.0M |
| 2026-01-02 | -41.91 | $44.64 | 523100 |
| 2025-12-31 | -55.35 | $44.05 | 600400 |
| 2025-12-30 | -46.47 | $44.44 | 467000 |
| 2025-12-29 | -34.51 | $44.91 | 654800 |
| 2025-12-26 | -21.10 | $45.52 | 472100 |
| 2025-12-24 | -15.16 | $45.79 | 247700 |
| 2025-12-23 | -18.46 | $45.64 | 703900 |
| 2025-12-22 | -12.30 | $45.86 | 1.0M |
| 2025-12-19 | -7.04 | $45.63 | 3.1M |
| 2025-12-18 | -12.80 | $45.27 | 1.1M |
| 2025-12-17 | -6.18 | $45.13 | 1.1M |
| 2025-12-16 | -20.29 | $44.34 | 869200 |
| 2025-12-15 | -17.77 | $44.48 | 885600 |
| 2025-12-12 | -15.32 | $43.99 | 732400 |
| 2025-12-11 | -6.89 | $44.36 | 673100 |
| 2025-12-10 | -5.73 | $44.18 | 1.2M |
| 2025-12-09 | -35.90 | $42.31 | 770600 |
| 2025-12-08 | -18.88 | $42.95 | 894400 |
| 2025-12-05 | -36.44 | $42.29 | 814100 |
| 2025-12-04 | -23.14 | $42.79 | 667100 |
| 2025-12-03 | -25.53 | $42.70 | 905500 |
| 2025-12-02 | -29.79 | $42.54 | 538200 |
| 2025-12-01 | -17.02 | $43.02 | 576800 |
| 2025-11-28 | -36.17 | $42.30 | 287600 |
| 2025-11-26 | -26.60 | $42.66 | 620800 |
| 2025-11-25 | -11.17 | $43.24 | 721900 |
| 2025-11-24 | -47.34 | $41.88 | 704800 |
| 2025-11-21 | -49.78 | $42.19 | 710900 |
| 2025-11-20 | -88.82 | $40.41 | 574100 |
| 2025-11-19 | -84.43 | $40.61 | 518100 |
| 2025-11-18 | -92.32 | $40.25 | 785800 |
| 2025-11-17 | -94.48 | $40.18 | 769400 |
| 2025-11-14 | -46.80 | $42.34 | 807400 |
| 2025-11-13 | -63.14 | $42.30 | 637100 |
| 2025-11-12 | -61.67 | $43.00 | 806600 |
| 2025-11-11 | -72.48 | $42.55 | 555300 |
| 2025-11-10 | -73.73 | $42.46 | 957900 |
| 2025-11-07 | -72.27 | $42.60 | 744500 |
| 2025-11-06 | -85.57 | $41.32 | 1.2M |
| 2025-11-05 | -79.34 | $41.92 | 1.3M |
| 2025-11-04 | -90.24 | $40.87 | 946500 |
| 2025-11-03 | -92.42 | $40.66 | 981000 |
| 2025-10-31 | -90.45 | $40.85 | 1.5M |
| 2025-10-30 | -96.93 | $40.71 | 909400 |
| 2025-10-29 | -97.37 | $40.67 | 1.4M |
| 2025-10-28 | -99.12 | $42.81 | 590400 |
| 2025-10-27 | -88.05 | $43.59 | 824000 |
| 2025-10-24 | -85.16 | $43.85 | 673500 |
| 2025-10-23 | -96.67 | $43.02 | 854900 |
| 2025-10-22 | -97.76 | $43.00 | 1.2M |
| 2025-10-21 | -95.33 | $43.25 | 1.1M |
| 2025-10-20 | -91.34 | $43.58 | 1.3M |
| 2025-10-17 | -86.61 | $43.94 | 2.5M |
| 2025-10-16 | -90.59 | $45.05 | 1.9M |
| 2025-10-15 | -56.12 | $48.02 | 996500 |
| 2025-10-14 | -32.96 | $49.06 | 852600 |
| 2025-10-13 | -70.38 | $47.38 | 754700 |
| 2025-10-10 | -96.66 | $46.20 | 890600 |
| 2025-10-09 | -82.09 | $47.56 | 543600 |
| 2025-10-08 | -69.97 | $48.00 | 785800 |
| 2025-10-07 | -86.23 | $47.41 | 938100 |
| 2025-10-06 | -57.02 | $48.47 | 1.2M |
| 2025-10-03 | -64.74 | $48.19 | 2.9M |
| 2025-10-02 | -88.43 | $47.33 | 1.6M |
| 2025-10-01 | -68.00 | $48.16 | 754100 |
| 2025-09-30 | -53.43 | $48.67 | 1.3M |
| 2025-09-29 | -38.29 | $49.20 | 759900 |
| 2025-09-26 | -18.00 | $49.91 | 1.2M |
| 2025-09-25 | -49.71 | $48.80 | 533200 |
| 2025-09-24 | -45.43 | $48.95 | 561900 |
| 2025-09-23 | -34.00 | $49.35 | 758500 |
| 2025-09-22 | -23.12 | $49.70 | 850400 |
| 2025-09-19 | -16.84 | $49.68 | 2.6M |
| 2025-09-18 | -6.80 | $50.13 | 743000 |
| 2025-09-17 | -42.10 | $48.21 | 749500 |
| 2025-09-16 | -52.76 | $47.63 | 513800 |
| 2025-09-15 | -43.30 | $48.14 | 483900 |
| 2025-09-12 | -28.99 | $48.92 | 437200 |
| 2025-09-11 | -28.62 | $48.94 | 471600 |
| 2025-09-10 | -35.78 | $48.55 | 499800 |
| 2025-09-09 | -30.20 | $48.51 | 407900 |
| 2025-09-08 | -13.31 | $49.56 | 448400 |
| 2025-09-05 | -12.75 | $49.60 | 690100 |
| 2025-09-04 | -0.16 | $49.74 | 474100 |
| 2025-09-03 | -11.07 | $48.80 | 573500 |
| 2025-09-02 | -11.62 | $48.74 | 497100 |
| 2025-08-29 | -4.84 | $49.15 | 1.0M |
| 2025-08-28 | -3.03 | $48.79 | 673000 |
| 2025-08-27 | -6.50 | $48.55 | 559300 |
| 2025-08-26 | -7.66 | $48.47 | 856600 |
| 2025-08-25 | -7.95 | $48.10 | 579200 |
| 2025-08-22 | -2.91 | $48.43 | 1.5M |
| 2025-08-21 | -30.10 | $45.47 | 769900 |
| 2025-08-20 | -19.79 | $45.97 | 822100 |
| 2025-08-19 | -12.99 | $46.30 | 918600 |
| 2025-08-18 | -8.98 | $46.44 | 1.0M |
| 2025-08-15 | -30.48 | $45.41 | 571400 |
| 2025-08-14 | -14.82 | $46.16 | 682700 |
| 2025-08-13 | -0.63 | $46.84 | 879200 |
| 2025-08-12 | -24.89 | $45.58 | 747300 |
| 2025-08-11 | -63.73 | $43.77 | 577800 |
| 2025-08-08 | -61.80 | $43.86 | 530300 |
| 2025-08-07 | -66.95 | $43.62 | 493000 |
| 2025-08-06 | -62.82 | $43.95 | 592100 |
| 2025-08-05 | -55.47 | $44.32 | 858700 |
| 2025-08-04 | -66.40 | $43.77 | 624800 |
| 2025-08-01 | -84.97 | $42.86 | 789400 |
| 2025-07-31 | -95.82 | $43.83 | 653800 |
| 2025-07-30 | -66.00 | $44.96 | 755800 |
| 2025-07-29 | -31.72 | $45.83 | 856300 |
| 2025-07-28 | -18.06 | $46.45 | 915800 |
| 2025-07-25 | -42.70 | $45.31 | 900800 |
| 2025-07-24 | -59.04 | $44.56 | 737800 |
| 2025-07-23 | -26.38 | $45.88 | 650200 |
| 2025-07-22 | -29.94 | $45.68 | 920500 |
| 2025-07-21 | -29.30 | $45.19 | 666000 |
| 2025-07-18 | -21.97 | $45.71 | 615200 |
| 2025-07-17 | -20.25 | $45.79 | 819600 |
| 2025-07-16 | -30.78 | $45.02 | 853000 |
| 2025-07-15 | -39.95 | $44.35 | 754400 |
| 2025-07-14 | -7.93 | $46.69 | 688800 |
| 2025-07-11 | -14.77 | $46.19 | 703400 |
| 2025-07-10 | -8.34 | $46.66 | 887800 |
| 2025-07-09 | -14.91 | $46.18 | 550400 |
| 2025-07-08 | -18.06 | $45.95 | 681700 |
| 2025-07-07 | -21.20 | $45.72 | 901600 |
| 2025-07-03 | -2.60 | $47.08 | 494100 |
| 2025-07-02 | -1.54 | $46.37 | 1.1M |
| 2025-07-01 | -0.36 | $45.44 | 1.2M |
| 2025-06-30 | -23.72 | $43.08 | 956600 |
| 2025-06-27 | -30.07 | $42.82 | 1.9M |
| 2025-06-26 | -10.27 | $43.63 | 1.1M |
| 2025-06-25 | -29.10 | $42.86 | 1.2M |
| 2025-06-24 | -46.45 | $42.15 | 529500 |
| 2025-06-23 | -60.39 | $41.58 | 543000 |
| 2025-06-20 | -88.02 | $40.45 | 1.7M |
| 2025-06-18 | -87.53 | $40.47 | 510100 |
| 2025-06-17 | -97.47 | $40.19 | 482100 |
| 2025-06-16 | -76.01 | $41.04 | 377700 |
| 2025-06-13 | -74.24 | $41.11 | 438000 |
| 2025-06-12 | -41.41 | $42.41 | 496600 |
| 2025-06-11 | -27.78 | $42.95 | 484400 |
| 2025-06-10 | -20.18 | $43.57 | 660400 |
| 2025-06-09 | -37.74 | $42.96 | 643700 |
| 2025-06-06 | -49.67 | $42.41 | 543200 |
| 2025-06-05 | -69.63 | $41.49 | 805800 |
| 2025-06-04 | -75.71 | $41.21 | 354400 |
| 2025-06-03 | -62.04 | $41.84 | 556300 |
| 2025-06-02 | -78.31 | $41.09 | 1.5M |
| 2025-05-30 | -70.07 | $41.47 | 558600 |
| 2025-05-29 | -63.77 | $41.76 | 680400 |
| 2025-05-28 | -72.21 | $41.14 | 509200 |
| 2025-05-27 | -59.84 | $41.75 | 547100 |
| 2025-05-23 | -81.74 | $40.67 | 356900 |
| 2025-05-22 | -72.01 | $41.15 | 802000 |
| 2025-05-21 | -78.09 | $40.85 | 660700 |
| 2025-05-20 | -45.84 | $42.44 | 1.1M |
| 2025-05-19 | -39.35 | $42.52 | 644400 |
| 2025-05-16 | -31.92 | $42.74 | 2.1M |
| 2025-05-15 | -20.03 | $43.47 | 409700 |
| 2025-05-14 | -21.50 | $43.38 | 443200 |
| 2025-05-13 | -10.91 | $44.03 | 370100 |
| 2025-05-12 | -7.50 | $44.16 | 636700 |
| 2025-05-09 | -11.17 | $42.14 | 343600 |
| 2025-05-08 | -7.75 | $42.33 | 497900 |
| 2025-05-07 | -26.83 | $41.15 | 485900 |
| 2025-05-06 | -27.67 | $41.10 | 333100 |
| 2025-05-05 | -17.83 | $41.69 | 505900 |
| 2025-05-02 | -14.17 | $41.91 | 915400 |
| 2025-05-01 | -30.87 | $41.06 | 446500 |
| 2025-04-30 | -48.65 | $40.76 | 664200 |
| 2025-04-29 | -40.95 | $41.36 | 518200 |
| 2025-04-28 | -46.73 | $40.91 | 513300 |
| 2025-04-25 | -49.94 | $40.81 | 962500 |
| 2025-04-24 | -33.64 | $42.62 | 765900 |
| 2025-04-23 | -47.02 | $41.82 | 630800 |
| 2025-04-22 | -60.00 | $40.58 | 585100 |
| 2025-04-21 | -73.51 | $39.29 | 419000 |
| 2025-04-17 | -70.37 | $39.59 | 554500 |
| 2025-04-16 | -73.40 | $39.30 | 469700 |
| 2025-04-15 | -73.72 | $39.27 | 438200 |
| 2025-04-14 | -80.94 | $38.58 | 526300 |
| 2025-04-11 | -85.24 | $38.17 | 570400 |
| 2025-04-10 | -81.26 | $38.55 | 857000 |
| 2025-04-09 | -49.84 | $41.55 | 1.1M |
| 2025-04-08 | -90.48 | $37.85 | 815100 |
| 2025-04-07 | -78.29 | $38.99 | 1.3M |
| 2025-04-04 | -92.09 | $38.56 | 1.8M |
| 2025-04-03 | -98.82 | $40.64 | 865200 |
| 2025-04-02 | -59.94 | $44.51 | 456100 |
| 2025-04-01 | -76.09 | $44.06 | 457400 |
| 2025-03-31 | -75.41 | $44.22 | 573800 |
| 2025-03-28 | -93.82 | $43.81 | 343100 |
| 2025-03-27 | -81.01 | $44.78 | 596000 |
| 2025-03-26 | -73.00 | $45.27 | 594400 |
| 2025-03-25 | -73.49 | $45.24 | 642600 |
| 2025-03-24 | -66.12 | $45.69 | 666100 |
| 2025-03-21 | -88.87 | $44.30 | 1.8M |
| 2025-03-20 | -87.68 | $44.51 | 594600 |
| 2025-03-19 | -75.04 | $45.33 | 498800 |
| 2025-03-18 | -82.17 | $44.96 | 425100 |
| 2025-03-17 | -82.92 | $44.94 | 500100 |
| 2025-03-14 | -84.63 | $44.95 | 676900 |
| 2025-03-13 | -96.38 | $44.04 | 824300 |
| 2025-03-12 | -93.93 | $44.23 | 1.1M |
| 2025-03-11 | -99.46 | $44.12 | 1.0M |
| 2025-03-10 | -90.90 | $45.51 | 1.0M |
| 2025-03-07 | -79.67 | $46.25 | 695200 |
| 2025-03-06 | -91.69 | $45.54 | 645900 |
| 2025-03-05 | -86.74 | $46.07 | 834900 |
| 2025-03-04 | -95.71 | $46.15 | 1.0M |
| 2025-03-03 | -80.42 | $48.05 | 611800 |
| 2025-02-28 | -62.00 | $48.84 | 891700 |
| 2025-02-27 | -69.46 | $48.52 | 863100 |
| 2025-02-26 | -76.69 | $48.21 | 894100 |
| 2025-02-25 | -84.85 | $47.86 | 648900 |
| 2025-02-24 | -96.97 | $47.34 | 446700 |
| 2025-02-21 | -98.24 | $47.51 | 661400 |
| 2025-02-20 | -64.13 | $49.28 | 471100 |
| 2025-02-19 | -50.75 | $50.08 | 453300 |
| 2025-02-18 | -45.59 | $50.42 | 472400 |
| 2025-02-14 | -57.70 | $49.83 | 358400 |
| 2025-02-13 | -44.97 | $50.45 | 620300 |
| 2025-02-12 | -52.58 | $50.16 | 638600 |
| 2025-02-11 | -32.14 | $51.19 | 613100 |
| 2025-02-10 | -43.68 | $50.32 | 618300 |
| 2025-02-07 | -35.83 | $50.75 | 1.0M |
| 2025-02-06 | -36.35 | $50.72 | 456500 |
| 2025-02-05 | -39.48 | $50.54 | 439400 |
| 2025-02-04 | -53.04 | $49.76 | 516700 |
| 2025-02-03 | -72.87 | $48.62 | 557400 |
| 2025-01-31 | -54.61 | $49.67 | 614000 |
| 2025-01-30 | -54.96 | $49.65 | 483500 |
| 2025-01-29 | -68.17 | $48.89 | 543800 |
| 2025-01-28 | -50.96 | $49.88 | 486600 |
| 2025-01-27 | -46.09 | $50.16 | 759100 |
| 2025-01-24 | -38.43 | $50.60 | 980400 |
| 2025-01-23 | -25.39 | $51.35 | 810600 |
| 2025-01-22 | -20.52 | $51.63 | 776500 |
| 2025-01-21 | -10.09 | $52.23 | 527300 |
| 2025-01-17 | -37.33 | $51.19 | 545600 |
| 2025-01-16 | -56.79 | $50.21 | 541800 |
| 2025-01-15 | -51.19 | $50.95 | 538700 |
| 2025-01-14 | -55.53 | $50.76 | 1.1M |
| 2025-01-13 | -88.32 | $48.15 | 718900 |
| 2025-01-10 | -93.70 | $47.70 | 551200 |
| 2025-01-08 | -95.62 | $49.15 | 523500 |
| 2025-01-07 | -92.26 | $49.54 | 698500 |
| 2025-01-06 | -83.47 | $50.39 | 526500 |
| 2025-01-03 | -84.73 | $50.35 | 396600 |
| 2025-01-02 | -96.01 | $49.66 | 385500 |
| 2024-12-31 | -89.97 | $50.22 | 360800 |
| 2024-12-30 | -91.32 | $50.12 | 302600 |
| 2024-12-27 | -90.16 | $50.29 | 343000 |
| 2024-12-26 | -82.22 | $51.13 | 364400 |
| 2024-12-24 | -84.09 | $50.94 | 280200 |
| 2024-12-23 | -89.25 | $50.54 | 502300 |
| 2024-12-20 | -90.04 | $50.45 | 2.1M |
| 2024-12-19 | -99.82 | $49.55 | 817600 |
| 2024-12-18 | -97.00 | $49.99 | 781200 |
| 2024-12-17 | -98.21 | $52.99 | 752000 |
| 2024-12-16 | -93.86 | $54.40 | 750700 |
| 2024-12-13 | -92.67 | $54.73 | 564400 |
| 2024-12-12 | -94.54 | $55.30 | 488900 |
| 2024-12-11 | -80.46 | $56.10 | 572700 |
| 2024-12-10 | -88.73 | $55.63 | 437200 |
| 2024-12-09 | -83.25 | $55.95 | 565700 |
| 2024-12-06 | -62.26 | $57.14 | 351900 |
| 2024-12-05 | -72.49 | $56.56 | 414300 |
| 2024-12-04 | -62.26 | $57.14 | 534300 |
| 2024-12-03 | -34.49 | $57.29 | 410700 |
| 2024-12-02 | -26.25 | $58.04 | 496300 |
| 2024-11-29 | -27.74 | $57.89 | 248800 |
| 2024-11-27 | -22.46 | $58.42 | 437000 |
| 2024-11-26 | -22.85 | $58.38 | 493500 |
| 2024-11-25 | -17.76 | $58.89 | 942700 |
| 2024-11-22 | -9.23 | $58.33 | 539100 |
| 2024-11-21 | -18.96 | $57.09 | 586500 |
| 2024-11-20 | -26.31 | $55.84 | 337600 |
| 2024-11-19 | -26.15 | $55.84 | 432000 |
| 2024-11-18 | -20.13 | $56.49 | 452300 |
| 2024-11-15 | -21.94 | $56.24 | 355400 |
| 2024-11-14 | -21.72 | $56.27 | 477200 |
| 2024-11-13 | -16.46 | $56.98 | 594400 |
| 2024-11-12 | -15.20 | $57.15 | 588600 |
| 2024-11-11 | -6.89 | $58.27 | 775500 |
| 2024-11-08 | -16.11 | $56.44 | 998600 |
| 2024-11-07 | -19.66 | $55.97 | 987800 |
| 2024-11-06 | -4.37 | $57.89 | 1.9M |
| 2024-11-05 | -19.41 | $52.10 | 544600 |
| 2024-11-04 | -31.71 | $50.94 | 436000 |
| 2024-11-01 | -23.86 | $51.68 | 732100 |
| 2024-10-31 | -18.88 | $52.15 | 663300 |
| 2024-10-30 | -5.96 | $53.32 | 810500 |
| 2024-10-29 | -0.11 | $52.61 | 727700 |
| 2024-10-28 | -1.18 | $52.04 | 1.0M |
| 2024-10-25 | -8.13 | $49.58 | 1.2M |
| 2024-10-24 | -29.30 | $47.73 | 729300 |
| 2024-10-23 | -39.82 | $47.13 | 404000 |
| 2024-10-22 | -50.18 | $46.54 | 388500 |
| 2024-10-21 | -63.16 | $45.80 | 548800 |
| 2024-10-18 | -30.53 | $47.66 | 483700 |
| 2024-10-17 | -4.56 | $49.14 | 405600 |
| 2024-10-16 | -6.67 | $49.02 | 453500 |
| 2024-10-15 | -22.79 | $47.90 | 449200 |
| 2024-10-14 | -7.59 | $47.23 | 302800 |
| 2024-10-11 | -18.65 | $46.77 | 426800 |
| 2024-10-10 | -50.24 | $45.38 | 415100 |
| 2024-10-09 | -31.93 | $45.74 | 458500 |
| 2024-10-08 | -41.77 | $44.80 | 361000 |
| 2024-10-07 | -31.99 | $45.43 | 482600 |
| 2024-10-04 | -29.81 | $45.57 | 414200 |
| 2024-10-03 | -43.79 | $44.67 | 537700 |
| 2024-10-02 | -49.84 | $44.28 | 399900 |
| 2024-10-01 | -52.80 | $44.09 | 447000 |
| 2024-09-30 | -27.80 | $45.70 | 428600 |
| 2024-09-27 | -35.56 | $45.20 | 392400 |
| 2024-09-26 | -37.27 | $45.09 | 704900 |
| 2024-09-25 | -50.31 | $44.25 | 499600 |
| 2024-09-24 | -36.34 | $45.15 | 646900 |
| 2024-09-23 | -25.08 | $46.04 | 568000 |
| 2024-09-20 | -22.07 | $46.24 | 2.4M |
| 2024-09-19 | -3.75 | $47.46 | 791500 |
| 2024-09-18 | -29.73 | $45.73 | 723800 |
| 2024-09-17 | -42.19 | $44.90 | 730000 |
| 2024-09-16 | -42.79 | $44.86 | 639600 |
| 2024-09-13 | -50.45 | $44.35 | 711300 |
| 2024-09-12 | -76.28 | $42.63 | 493500 |
| 2024-09-11 | -79.88 | $42.39 | 670000 |
| 2024-09-10 | -77.97 | $42.65 | 489200 |
| 2024-09-09 | -70.53 | $43.09 | 620700 |
| 2024-09-06 | -66.26 | $43.37 | 425300 |
| 2024-09-05 | -51.45 | $44.34 | 541700 |
| 2024-09-04 | -38.22 | $45.00 | 1.1M |
| 2024-09-03 | -12.24 | $46.75 | 815100 |
| 2024-08-30 | -4.46 | $47.30 | 614200 |
| 2024-08-29 | -9.24 | $46.86 | 625500 |
| 2024-08-28 | -12.61 | $46.55 | 697700 |
| 2024-08-27 | -12.93 | $46.52 | 606300 |
| 2024-08-26 | -12.28 | $46.58 | 837400 |
| 2024-08-23 | -6.73 | $46.97 | 949300 |
| 2024-08-22 | -30.96 | $44.22 | 362700 |
| 2024-08-21 | -37.61 | $43.67 | 319000 |
| 2024-08-20 | -42.44 | $43.27 | 403000 |
| 2024-08-19 | -33.98 | $43.97 | 308200 |
| 2024-08-16 | -37.24 | $43.70 | 434200 |
| 2024-08-15 | -45.59 | $43.01 | 499600 |
| 2024-08-14 | -57.56 | $42.02 | 423400 |
| 2024-08-13 | -56.71 | $42.09 | 456500 |
| 2024-08-12 | -62.03 | $41.65 | 525300 |
| 2024-08-09 | -58.52 | $41.94 | 455400 |
| 2024-08-08 | -58.04 | $41.98 | 426000 |
| 2024-08-07 | -71.06 | $40.74 | 473800 |
| 2024-08-06 | -58.41 | $40.67 | 544000 |
| 2024-08-05 | -54.86 | $40.63 | 884800 |
| 2024-08-02 | -52.01 | $40.95 | 615800 |
| 2024-08-01 | -38.45 | $42.47 | 894900 |
| 2024-07-31 | -18.47 | $44.71 | 663100 |
| 2024-07-30 | -18.38 | $44.72 | 441700 |
| 2024-07-29 | -18.64 | $44.69 | 505500 |
| 2024-07-26 | -4.91 | $46.23 | 750700 |
| 2024-07-25 | -7.85 | $45.31 | 761900 |
| 2024-07-24 | -18.89 | $43.72 | 758900 |
| 2024-07-23 | -4.42 | $45.20 | 870800 |
| 2024-07-22 | -9.59 | $43.84 | 710300 |
| 2024-07-19 | -17.13 | $43.03 | 846500 |
| 2024-07-18 | -14.74 | $43.27 | 1.3M |
| 2024-07-17 | -6.47 | $44.10 | 1.2M |
| 2024-07-16 | -1.02 | $43.43 | 914900 |
| 2024-07-15 | -2.24 | $41.27 | 559200 |
| 2024-07-12 | -19.14 | $39.40 | 720500 |
| 2024-07-11 | -7.61 | $39.81 | 1.5M |
| 2024-07-10 | -2.16 | $37.65 | 367900 |
| 2024-07-09 | -37.65 | $36.50 | 521900 |
| 2024-07-08 | -44.14 | $36.29 | 448200 |
| 2024-07-05 | -38.89 | $36.46 | 311900 |
| 2024-07-03 | -30.25 | $36.74 | 320900 |
| 2024-07-02 | -3.40 | $37.61 | 344700 |
| 2024-07-01 | -27.84 | $37.02 | 484200 |
| 2024-06-28 | -19.32 | $37.32 | 2.4M |
| 2024-06-27 | -49.15 | $36.27 | 383600 |
| 2024-06-26 | -58.24 | $35.95 | 463400 |
| 2024-06-25 | -66.48 | $35.66 | 320700 |
| 2024-06-24 | -51.31 | $36.34 | 488600 |
| 2024-06-21 | -75.93 | $35.51 | 1.3M |
| 2024-06-20 | -80.38 | $35.40 | 593700 |
| 2024-06-18 | -67.54 | $36.09 | 388500 |
| 2024-06-17 | -70.31 | $36.00 | 390800 |
| 2024-06-14 | -84.38 | $35.28 | 310300 |
| 2024-06-13 | -74.41 | $35.79 | 358000 |
| 2024-06-12 | -70.77 | $36.00 | 487400 |
| 2024-06-11 | -88.08 | $35.10 | 634300 |
| 2024-06-10 | -98.07 | $35.11 | 438400 |
| 2024-06-07 | -89.95 | $36.01 | 335600 |
| 2024-06-06 | -89.29 | $36.18 | 284600 |
| 2024-06-05 | -88.52 | $36.21 | 311200 |
| 2024-06-04 | -93.37 | $36.02 | 329300 |
| 2024-06-03 | -76.28 | $36.69 | 221100 |
| 2024-05-31 | -58.67 | $37.38 | 580400 |
| 2024-05-30 | -72.19 | $36.85 | 361800 |
| 2024-05-29 | -94.64 | $35.97 | 389700 |
| 2024-05-28 | -68.47 | $37.27 | 430300 |
| 2024-05-24 | -55.68 | $37.72 | 411000 |
| 2024-05-23 | -54.83 | $37.75 | 352900 |
| 2024-05-22 | -29.26 | $38.65 | 356800 |
| 2024-05-21 | -17.33 | $39.07 | 309500 |
| 2024-05-20 | -13.92 | $39.19 | 385800 |
| 2024-05-17 | -10.65 | $39.27 | 287900 |
| 2024-05-16 | -16.51 | $38.80 | 306700 |
| 2024-05-15 | -11.44 | $39.07 | 373500 |
| 2024-05-14 | -9.84 | $38.93 | 372000 |
| 2024-05-13 | -12.80 | $38.71 | 331900 |
| 2024-05-10 | -3.42 | $38.87 | 294000 |
| 2024-05-09 | -4.06 | $38.84 | 416600 |
| 2024-05-08 | -0.45 | $38.79 | 483600 |
| 2024-05-07 | -13.21 | $38.16 | 650700 |
| 2024-05-06 | -35.10 | $37.90 | 448800 |
| 2024-05-03 | -34.92 | $37.91 | 381600 |
| 2024-05-02 | -39.67 | $37.65 | 420600 |
| 2024-05-01 | -53.38 | $36.90 | 448900 |
| 2024-04-30 | -66.54 | $36.18 | 424100 |
| 2024-04-29 | -50.46 | $37.06 | 623400 |
| 2024-04-26 | -52.49 | $37.12 | 373500 |
| 2024-04-25 | -50.49 | $37.40 | 664500 |
| 2024-04-24 | -41.72 | $37.94 | 605700 |
| 2024-04-23 | -34.42 | $38.39 | 574100 |
| 2024-04-22 | -45.78 | $37.69 | 741500 |
| 2024-04-19 | -57.95 | $36.94 | 1.5M |
| 2024-04-18 | -94.42 | $35.10 | 866900 |
| 2024-04-17 | -99.30 | $34.82 | 990300 |
| 2024-04-16 | -98.43 | $34.87 | 884900 |
| 2024-04-15 | -86.85 | $36.15 | 507000 |
| 2024-04-12 | -95.48 | $36.07 | 439700 |
| 2024-04-11 | -95.55 | $36.43 | 783800 |
| 2024-04-10 | -90.61 | $36.67 | 867200 |
| 2024-04-09 | -31.20 | $39.65 | 591200 |
| 2024-04-08 | -49.87 | $38.95 | 371700 |
| 2024-04-05 | -68.95 | $38.25 | 391700 |
| 2024-04-04 | -70.79 | $38.18 | 360800 |
| 2024-04-03 | -80.53 | $37.81 | 422600 |
| 2024-04-02 | -76.32 | $37.97 | 494400 |
| 2024-04-01 | -53.16 | $38.85 | 441700 |
| 2024-03-28 | -11.82 | $40.28 | 737600 |
| 2024-03-27 | -20.24 | $39.86 | 477300 |
| 2024-03-26 | -52.56 | $38.10 | 442300 |
| 2024-03-25 | -47.25 | $38.38 | 352100 |
| 2024-03-22 | -51.23 | $38.17 | 505600 |
| 2024-03-21 | -36.62 | $38.94 | 531000 |
| 2024-03-20 | -49.34 | $38.27 | 1.4M |
| 2024-03-19 | -64.14 | $37.49 | 600400 |
| 2024-03-18 | -66.03 | $37.39 | 629100 |
| 2024-03-15 | -56.36 | $37.90 | 1.7M |
| 2024-03-14 | -60.15 | $37.70 | 654100 |
| 2024-03-13 | -23.13 | $39.51 | 615200 |
| 2024-03-12 | -9.30 | $40.30 | 693700 |
| 2024-03-11 | -4.57 | $40.59 | 704900 |
| 2024-03-08 | -6.53 | $40.47 | 751700 |
| 2024-03-07 | -9.97 | $40.07 | 458200 |
| 2024-03-06 | -16.05 | $39.71 | 668300 |
| 2024-03-05 | -3.09 | $39.45 | 514700 |
| 2024-03-04 | -28.75 | $37.64 | 446800 |
| 2024-03-01 | -31.70 | $37.52 | 648100 |
| 2024-02-29 | -38.67 | $37.42 | 749200 |
| 2024-02-28 | -77.62 | $36.00 | 701700 |
| 2024-02-27 | -79.64 | $36.11 | 494800 |
| 2024-02-26 | -82.44 | $36.12 | 641800 |
| 2024-02-23 | -78.78 | $36.44 | 611400 |
| 2024-02-22 | -75.91 | $36.67 | 682000 |
| 2024-02-21 | -75.03 | $36.74 | 573800 |
| 2024-02-20 | -66.29 | $37.44 | 349000 |
| 2024-02-16 | -63.92 | $37.63 | 705100 |
| 2024-02-15 | -53.06 | $38.50 | 887700 |
| 2024-02-14 | -86.27 | $35.84 | 1.1M |
| 2024-02-13 | -93.01 | $35.30 | 1.2M |
| 2024-02-12 | -77.94 | $37.38 | 1.1M |
| 2024-02-09 | -87.52 | $36.72 | 969400 |
| 2024-02-08 | -87.23 | $36.74 | 842800 |
| 2024-02-07 | -84.91 | $36.90 | 684400 |
| 2024-02-06 | -84.62 | $36.92 | 726500 |
| 2024-02-05 | -85.34 | $36.87 | 908000 |
| 2024-02-02 | -86.11 | $37.48 | 1.1M |
| 2024-02-01 | -73.37 | $38.26 | 2.1M |
| 2024-01-31 | -88.72 | $38.66 | 1.2M |
| 2024-01-30 | -36.66 | $41.06 | 1.5M |
| 2024-01-29 | -38.18 | $40.99 | 1.4M |
| 2024-01-26 | -18.00 | $41.92 | 1.6M |
| 2024-01-25 | -89.15 | $38.69 | 1.5M |
| 2024-01-24 | -52.86 | $40.53 | 1.0M |
| 2024-01-23 | -34.32 | $41.47 | 1.2M |
| 2024-01-22 | -29.59 | $41.71 | 864100 |
| 2024-01-19 | -47.45 | $41.03 | 587000 |
| 2024-01-18 | -73.45 | $39.60 | 556300 |
| 2024-01-17 | -78.55 | $39.35 | 518400 |
| 2024-01-16 | -96.33 | $39.34 | 538500 |
| 2024-01-12 | -87.06 | $39.89 | 418400 |
| 2024-01-11 | -51.16 | $40.32 | 667500 |
| 2024-01-10 | -47.33 | $40.60 | 567400 |
| 2024-01-09 | -56.63 | $39.92 | 428900 |
| 2024-01-08 | -47.33 | $40.60 | 410600 |
| 2024-01-05 | -48.72 | $40.26 | 427000 |
| 2024-01-04 | -49.43 | $40.19 | 556400 |
| 2024-01-03 | -51.57 | $39.78 | 955000 |
| 2024-01-02 | -25.38 | $41.89 | 712500 |
| 2023-12-29 | -25.30 | $41.32 | 553600 |
| 2023-12-28 | -14.40 | $42.50 | 373600 |
| 2023-12-27 | -13.08 | $42.60 | 520400 |
| 2023-12-26 | -10.45 | $42.80 | 453500 |
| 2023-12-22 | -16.75 | $42.04 | 594300 |
| 2023-12-21 | -16.34 | $42.09 | 580100 |
| 2023-12-20 | -17.41 | $41.96 | 633800 |
| 2023-12-19 | -11.44 | $42.68 | 731200 |
| 2023-12-18 | -15.75 | $42.16 | 1.1M |
| 2023-12-15 | -4.98 | $43.46 | 2.8M |
| 2023-12-14 | -1.27 | $42.87 | 1.5M |
| 2023-12-13 | -2.28 | $40.16 | 1.3M |
| 2023-12-12 | -15.91 | $37.34 | 654000 |
| 2023-12-11 | -2.94 | $38.11 | 608000 |
| 2023-12-08 | -4.90 | $37.95 | 674900 |
| 2023-12-07 | -0.40 | $37.69 | 622900 |
| 2023-12-06 | -18.97 | $36.29 | 520500 |
| 2023-12-05 | -13.35 | $36.02 | 535000 |
| 2023-12-04 | -2.08 | $36.78 | 491100 |
| 2023-12-01 | -0.97 | $36.32 | 823500 |
| 2023-11-30 | -23.16 | $33.63 | 810800 |
| 2023-11-29 | -9.21 | $34.18 | 789600 |
| 2023-11-28 | -41.54 | $32.46 | 317300 |
| 2023-11-27 | -37.22 | $32.69 | 385900 |
| 2023-11-24 | -34.21 | $32.85 | 165800 |
| 2023-11-22 | -40.23 | $32.53 | 296700 |
| 2023-11-21 | -33.94 | $32.61 | 288400 |
| 2023-11-20 | -15.65 | $33.72 | 357100 |
| 2023-11-17 | -16.31 | $33.68 | 528600 |
| 2023-11-16 | -17.96 | $33.58 | 547500 |
| 2023-11-15 | -5.93 | $34.31 | 756300 |
| 2023-11-14 | -11.37 | $33.98 | 724000 |
| 2023-11-13 | -47.09 | $31.24 | 316400 |
| 2023-11-10 | -57.92 | $30.70 | 386300 |
| 2023-11-09 | -58.12 | $30.69 | 512100 |
| 2023-11-08 | -42.08 | $31.49 | 490500 |
| 2023-11-07 | -33.87 | $31.90 | 643900 |
| 2023-11-06 | -28.66 | $32.16 | 579100 |
| 2023-11-03 | -16.23 | $32.78 | 887300 |
| 2023-11-02 | -9.62 | $31.65 | 754600 |
| 2023-11-01 | -61.52 | $29.87 | 455100 |
| 2023-10-31 | -38.74 | $30.19 | 664600 |
| 2023-10-30 | -45.45 | $29.88 | 718700 |
| 2023-10-27 | -40.69 | $30.10 | 667200 |
| 2023-10-26 | -26.62 | $30.75 | 715100 |
| 2023-10-25 | -53.25 | $29.52 | 539900 |
| 2023-10-24 | -56.28 | $29.38 | 640600 |
| 2023-10-23 | -58.66 | $29.27 | 761700 |
| 2023-10-20 | -48.48 | $29.74 | 1.7M |
| 2023-10-19 | -43.14 | $29.97 | 897000 |
| 2023-10-18 | -32.09 | $30.31 | 687700 |
| 2023-10-17 | -9.39 | $31.47 | 742500 |
| 2023-10-16 | -18.01 | $30.71 | 581700 |
| 2023-10-13 | -38.56 | $29.74 | 766100 |
| 2023-10-12 | -12.71 | $30.96 | 685000 |
| 2023-10-11 | -12.71 | $30.96 | 681800 |
| 2023-10-10 | -5.97 | $30.78 | 654000 |
| 2023-10-09 | -2.57 | $30.25 | 603700 |
| 2023-10-06 | -12.42 | $29.66 | 768600 |
| 2023-10-05 | -6.62 | $29.38 | 885800 |
| 2023-10-04 | -31.62 | $28.70 | 687600 |
| 2023-10-03 | -66.75 | $28.19 | 790700 |
| 2023-10-02 | -57.71 | $28.76 | 949000 |
| 2023-09-29 | -65.27 | $28.50 | 824200 |
| 2023-09-28 | -66.11 | $28.46 | 803800 |
| 2023-09-27 | -70.50 | $28.25 | 1.0M |
| 2023-09-26 | -54.81 | $29.00 | 1.1M |
| 2023-09-25 | -59.62 | $28.77 | 476100 |
| 2023-09-22 | -74.06 | $28.08 | 918500 |
| 2023-09-21 | -74.48 | $28.06 | 837600 |
| 2023-09-20 | -97.85 | $27.53 | 654300 |
| 2023-09-19 | -96.65 | $27.58 | 892100 |
| 2023-09-18 | -99.73 | $27.98 | 743400 |
| 2023-09-15 | -80.86 | $28.79 | 1.6M |
| 2023-09-14 | -73.14 | $29.06 | 364600 |
| 2023-09-13 | -88.86 | $28.51 | 465200 |
| 2023-09-12 | -72.61 | $29.21 | 397200 |
| 2023-09-11 | -88.62 | $28.68 | 509700 |
| 2023-09-08 | -89.87 | $28.67 | 486000 |
| 2023-09-07 | -95.95 | $28.57 | 627100 |
| 2023-09-06 | -99.04 | $29.11 | 481900 |
| 2023-09-05 | -71.65 | $30.61 | 562900 |
| 2023-09-01 | -57.48 | $31.33 | 381500 |
| 2023-08-31 | -79.53 | $30.21 | 574500 |
| 2023-08-30 | -76.77 | $30.35 | 437800 |
| 2023-08-29 | -63.58 | $31.02 | 312600 |
| 2023-08-28 | -69.29 | $30.73 | 423700 |
| 2023-08-25 | -86.42 | $29.86 | 400600 |
| 2023-08-24 | -85.24 | $29.92 | 322900 |
| 2023-08-23 | -86.42 | $29.86 | 352700 |
| 2023-08-22 | -99.80 | $29.33 | 484100 |
| 2023-08-21 | -89.64 | $30.53 | 368700 |
| 2023-08-18 | -77.11 | $31.05 | 680100 |
| 2023-08-17 | -94.63 | $30.63 | 324700 |
| 2023-08-16 | -99.14 | $30.66 | 428300 |
| 2023-08-15 | -96.55 | $31.14 | 464100 |
| 2023-08-14 | -68.91 | $32.66 | 287500 |
| 2023-08-11 | -62.91 | $32.99 | 341000 |
| 2023-08-10 | -56.55 | $33.34 | 498200 |
| 2023-08-09 | -53.45 | $33.51 | 442600 |
| 2023-08-08 | -47.32 | $33.71 | 803300 |
| 2023-08-07 | -37.75 | $33.97 | 537500 |
| 2023-08-04 | -46.96 | $33.36 | 587600 |
| 2023-08-03 | -47.57 | $33.32 | 535100 |
| 2023-08-02 | -41.80 | $33.47 | 597400 |
| 2023-08-01 | -55.12 | $32.52 | 560000 |
| 2023-07-31 | -52.59 | $32.70 | 640700 |
| 2023-07-28 | -46.56 | $33.13 | 568700 |
| 2023-07-27 | -50.07 | $32.88 | 634000 |
| 2023-07-26 | -39.97 | $33.60 | 764100 |
| 2023-07-25 | -54.14 | $32.59 | 1.0M |
| 2023-07-24 | -43.34 | $33.36 | 997000 |
| 2023-07-21 | -58.91 | $32.25 | 1.5M |
| 2023-07-20 | -11.40 | $35.07 | 1.1M |
| 2023-07-19 | -0.67 | $35.28 | 884300 |
| 2023-07-18 | -18.69 | $34.15 | 1.2M |
| 2023-07-17 | -54.76 | $32.60 | 529200 |
| 2023-07-14 | -64.41 | $31.90 | 898700 |
| 2023-07-13 | -60.14 | $32.21 | 722000 |
| 2023-07-12 | -73.12 | $31.36 | 651200 |
| 2023-07-11 | -88.14 | $30.22 | 528200 |
| 2023-07-10 | -90.25 | $30.06 | 655400 |
| 2023-07-07 | -86.03 | $30.38 | 680200 |
| 2023-07-06 | -91.30 | $29.98 | 668300 |
| 2023-07-05 | -87.94 | $31.15 | 608000 |
| 2023-07-03 | -77.56 | $31.83 | 377900 |
| 2023-06-30 | -78.74 | $31.17 | 656100 |
| 2023-06-29 | -65.05 | $31.53 | 852700 |
| 2023-06-28 | -68.05 | $30.86 | 371300 |
| 2023-06-27 | -63.44 | $31.27 | 505300 |
| 2023-06-26 | -66.03 | $31.04 | 571400 |
| 2023-06-23 | -70.30 | $30.66 | 1.6M |
| 2023-06-22 | -62.65 | $31.34 | 1.0M |
| 2023-06-21 | -52.76 | $32.22 | 1.2M |
| 2023-06-20 | -29.02 | $34.33 | 1.1M |
| 2023-06-16 | -21.26 | $35.02 | 2.1M |
| 2023-06-15 | -8.44 | $36.16 | 603500 |
| 2023-06-14 | -17.21 | $35.33 | 1.1M |
| 2023-06-13 | -6.34 | $36.31 | 1.2M |
| 2023-06-12 | -6.95 | $36.15 | 1.8M |
| 2023-06-09 | -13.30 | $34.46 | 649000 |
| 2023-06-08 | -11.84 | $34.59 | 761900 |
| 2023-06-07 | -5.07 | $35.19 | 1.3M |
| 2023-06-06 | -9.31 | $34.08 | 1.1M |
| 2023-06-05 | -14.26 | $32.00 | 1.3M |
| 2023-06-02 | -2.62 | $32.71 | 1.3M |
| 2023-06-01 | -48.13 | $29.40 | 389400 |
| 2023-05-31 | -59.57 | $28.82 | 680700 |
| 2023-05-30 | -43.59 | $29.63 | 368800 |
| 2023-05-26 | -54.39 | $29.68 | 310200 |
| 2023-05-25 | -64.50 | $29.23 | 427200 |
| 2023-05-24 | -59.88 | $29.55 | 604500 |
| 2023-05-23 | -43.00 | $30.72 | 735700 |
| 2023-05-22 | -57.00 | $30.15 | 518500 |
| 2023-05-19 | -80.47 | $28.52 | 1.3M |
| 2023-05-18 | -72.51 | $29.53 | 701000 |
| 2023-05-17 | -77.90 | $29.42 | 1.2M |
| 2023-05-16 | -94.61 | $27.45 | 666800 |
| 2023-05-15 | -88.91 | $28.17 | 982300 |
| 2023-05-12 | -94.29 | $27.49 | 864900 |
| 2023-05-11 | -96.29 | $27.28 | 695000 |
| 2023-05-10 | -92.58 | $27.77 | 508900 |
| 2023-05-09 | -89.70 | $28.21 | 816000 |
| 2023-05-08 | -87.31 | $28.54 | 778500 |
| 2023-05-05 | -83.24 | $29.13 | 1.3M |
| 2023-05-04 | -87.75 | $28.50 | 1.8M |
| 2023-05-03 | -96.50 | $29.46 | 837800 |
| 2023-05-02 | -94.00 | $29.80 | 1.3M |
| 2023-05-01 | -99.82 | $31.26 | 844700 |
| 2023-04-28 | -90.17 | $33.23 | 743300 |
| 2023-04-27 | -92.64 | $33.03 | 614300 |
| 2023-04-26 | -95.72 | $32.70 | 780300 |
| 2023-04-25 | -97.77 | $32.78 | 811400 |
| 2023-04-24 | -96.60 | $34.81 | 646600 |
| 2023-04-21 | -89.81 | $35.45 | 1.4M |
| 2023-04-20 | -83.16 | $38.33 | 646700 |
| 2023-04-19 | -76.87 | $38.87 | 457700 |
| 2023-04-18 | -95.84 | $37.50 | 355700 |
| 2023-04-17 | -74.65 | $39.03 | 560900 |
| 2023-04-14 | -96.02 | $37.67 | 672400 |
| 2023-04-13 | -85.37 | $39.40 | 575400 |
| 2023-04-12 | -93.45 | $39.00 | 566000 |
| 2023-04-11 | -73.10 | $40.18 | 509800 |
| 2023-04-10 | -57.42 | $40.20 | 349800 |
| 2023-04-06 | -56.87 | $40.24 | 449600 |
| 2023-04-05 | -65.65 | $39.66 | 510500 |
| 2023-04-04 | -72.68 | $39.19 | 803200 |
| 2023-04-03 | -50.11 | $41.45 | 424300 |
| 2023-03-31 | -49.64 | $42.01 | 816200 |
| 2023-03-30 | -48.62 | $42.11 | 500600 |
| 2023-03-29 | -42.00 | $42.76 | 448100 |
| 2023-03-28 | -46.59 | $42.63 | 339300 |
| 2023-03-27 | -46.36 | $42.81 | 384000 |
| 2023-03-24 | -49.63 | $42.49 | 788800 |
| 2023-03-23 | -57.25 | $41.67 | 662200 |
| 2023-03-22 | -48.05 | $42.66 | 1.1M |
| 2023-03-21 | -35.50 | $44.01 | 1.4M |
| 2023-03-20 | -56.04 | $41.80 | 1.1M |
| 2023-03-17 | -61.06 | $41.26 | 1.8M |
| 2023-03-16 | -39.13 | $43.62 | 1.4M |
| 2023-03-15 | -64.68 | $40.87 | 1.1M |
| 2023-03-14 | -59.94 | $41.38 | 1.8M |
| 2023-03-13 | -76.30 | $39.62 | 2.7M |
| 2023-03-10 | -74.95 | $40.89 | 1.4M |
| 2023-03-09 | -98.73 | $41.61 | 770400 |
| 2023-03-08 | -84.64 | $44.80 | 348700 |
| 2023-03-07 | -90.86 | $44.62 | 440900 |
| 2023-03-06 | -89.06 | $45.89 | 546600 |
| 2023-03-03 | -71.80 | $46.46 | 320200 |
| 2023-03-02 | -81.64 | $46.16 | 607500 |
| 2023-03-01 | -40.37 | $47.12 | 634000 |
| 2023-02-28 | -29.33 | $47.38 | 498900 |
| 2023-02-27 | -28.87 | $47.40 | 290700 |
| 2023-02-24 | -27.25 | $47.47 | 354200 |
| 2023-02-23 | -27.94 | $47.44 | 321600 |
| 2023-02-22 | -38.34 | $46.99 | 410900 |
| 2023-02-21 | -32.56 | $47.24 | 618200 |
| 2023-02-17 | -34.64 | $47.15 | 737500 |
| 2023-02-16 | -39.03 | $46.96 | 385300 |
| 2023-02-15 | -27.48 | $47.46 | 305300 |
| 2023-02-14 | -43.16 | $46.98 | 342500 |
| 2023-02-13 | -46.62 | $47.32 | 269300 |
| 2023-02-10 | -52.01 | $47.06 | 299800 |
| 2023-02-09 | -60.42 | $46.58 | 264800 |
| 2023-02-08 | -50.26 | $47.16 | 347200 |
| 2023-02-07 | -39.58 | $47.77 | 365500 |
| 2023-02-06 | -41.86 | $47.64 | 282500 |
| 2023-02-03 | -34.85 | $48.04 | 506700 |
| 2023-02-02 | -32.40 | $48.18 | 628000 |
| 2023-02-01 | -66.55 | $46.23 | 520400 |
| 2023-01-31 | -77.76 | $45.59 | 716900 |
| 2023-01-30 | -98.07 | $44.49 | 665400 |
| 2023-01-27 | -86.47 | $45.41 | 992200 |
| 2023-01-26 | -88.76 | $45.64 | 780600 |
| 2023-01-25 | -70.61 | $46.56 | 334200 |
| 2023-01-24 | -76.92 | $46.24 | 435600 |
| 2023-01-23 | -68.37 | $46.80 | 300800 |
| 2023-01-20 | -73.18 | $46.80 | 487200 |
| 2023-01-19 | -93.80 | $45.47 | 446500 |
| 2023-01-18 | -98.66 | $46.36 | 545200 |
| 2023-01-17 | -56.35 | $49.30 | 218200 |
| 2023-01-13 | -44.67 | $49.76 | 255200 |
| 2023-01-12 | -60.46 | $49.81 | 334400 |
| 2023-01-11 | -87.41 | $48.61 | 402900 |
| 2023-01-10 | -87.78 | $48.58 | 262600 |
| 2023-01-09 | -91.32 | $48.29 | 315900 |
| 2023-01-06 | -77.38 | $49.43 | 274100 |
| 2023-01-05 | -98.78 | $47.68 | 345500 |
| 2023-01-04 | -96.40 | $48.79 | 249600 |
| 2023-01-03 | -95.11 | $49.10 | 272600 |
| 2022-12-30 | -92.35 | $49.42 | 310400 |
| 2022-12-29 | -86.37 | $50.03 | 295900 |
| 2022-12-28 | -96.96 | $48.95 | 247000 |
| 2022-12-27 | -93.63 | $49.29 | 235900 |
| 2022-12-23 | -93.24 | $49.33 | 314900 |
| 2022-12-22 | -88.73 | $49.79 | 453300 |
| 2022-12-21 | -82.02 | $50.81 | 469000 |
| 2022-12-20 | -87.84 | $50.24 | 300000 |
| 2022-12-19 | -96.12 | $49.43 | 325700 |
| 2022-12-16 | -99.38 | $49.27 | 1.5M |
| 2022-12-15 | -98.76 | $50.06 | 394600 |
| 2022-12-14 | -99.73 | $51.41 | 393000 |
| 2022-12-13 | -96.33 | $53.06 | 429900 |
| 2022-12-12 | -89.96 | $54.09 | 324400 |
| 2022-12-09 | -95.93 | $54.05 | 316400 |
| 2022-12-08 | -86.65 | $54.96 | 225400 |
| 2022-12-07 | -92.14 | $54.66 | 202600 |
| 2022-12-06 | -92.76 | $54.83 | 318300 |
| 2022-12-05 | -84.50 | $55.72 | 335700 |
| 2022-12-02 | -25.47 | $58.62 | 231100 |
| 2022-12-01 | -35.09 | $57.97 | 265500 |
| 2022-11-30 | -36.51 | $57.90 | 629800 |
| 2022-11-29 | -63.29 | $56.58 | 187500 |
| 2022-11-28 | -60.45 | $56.72 | 246100 |
| 2022-11-25 | -27.53 | $58.34 | 90300 |
| 2022-11-23 | -37.11 | $57.44 | 200300 |
| 2022-11-22 | -26.55 | $57.77 | 193100 |
| 2022-11-21 | -28.35 | $57.35 | 202200 |
| 2022-11-18 | -28.95 | $57.30 | 455100 |
| 2022-11-17 | -37.55 | $56.20 | 282400 |
| 2022-11-16 | -32.51 | $56.67 | 281700 |
| 2022-11-15 | -24.36 | $57.43 | 409800 |
| 2022-11-14 | -25.21 | $57.35 | 279900 |
| 2022-11-11 | -22.75 | $57.58 | 335400 |
| 2022-11-10 | -1.30 | $59.49 | 479500 |
| 2022-11-09 | -19.24 | $56.80 | 253100 |
| 2022-11-08 | -10.38 | $57.62 | 276900 |
| 2022-11-07 | -5.11 | $58.05 | 243500 |
| 2022-11-04 | -0.59 | $57.73 | 293400 |
| 2022-11-03 | -20.80 | $55.84 | 244000 |
| 2022-11-02 | -21.17 | $55.81 | 326400 |
| 2022-11-01 | -6.69 | $57.00 | 282200 |
| 2022-10-31 | -1.97 | $57.28 | 386600 |
| 2022-10-28 | -1.31 | $56.55 | 378200 |
| 2022-10-27 | -10.92 | $54.63 | 333500 |
| 2022-10-26 | -24.53 | $53.34 | 351300 |
| 2022-10-25 | -41.51 | $52.35 | 339200 |
| 2022-10-24 | -53.34 | $51.66 | 357200 |
| 2022-10-21 | -38.08 | $52.55 | 522200 |
| 2022-10-20 | -63.12 | $51.09 | 354600 |
| 2022-10-19 | -35.33 | $52.71 | 410500 |
| 2022-10-18 | -19.73 | $53.62 | 365500 |
| 2022-10-17 | -8.25 | $53.39 | 360400 |
| 2022-10-14 | -42.27 | $51.74 | 276300 |
| 2022-10-13 | -7.36 | $52.59 | 341800 |
| 2022-10-12 | -65.99 | $50.28 | 304900 |
| 2022-10-11 | -70.56 | $50.10 | 451500 |
| 2022-10-10 | -73.60 | $49.98 | 284100 |
| 2022-10-07 | -78.93 | $49.77 | 294900 |
| 2022-10-06 | -26.90 | $51.82 | 242000 |
| 2022-10-05 | -32.00 | $51.60 | 236300 |
| 2022-10-04 | -26.00 | $51.71 | 296300 |
| 2022-10-03 | -60.00 | $50.06 | 307500 |
| 2022-09-30 | -79.79 | $49.13 | 414000 |
| 2022-09-29 | -72.98 | $49.45 | 359200 |
| 2022-09-28 | -44.47 | $50.79 | 359500 |
| 2022-09-27 | -63.19 | $49.91 | 357600 |
| 2022-09-26 | -47.66 | $50.64 | 373000 |
| 2022-09-23 | -52.13 | $50.43 | 387100 |
| 2022-09-22 | -41.49 | $50.93 | 333100 |
| 2022-09-21 | -28.51 | $51.54 | 480900 |
| 2022-09-20 | -6.29 | $52.35 | 504400 |
| 2022-09-19 | -23.95 | $51.99 | 355700 |
| 2022-09-16 | -55.59 | $51.04 | 1.2M |
| 2022-09-15 | -58.32 | $51.21 | 301600 |
| 2022-09-14 | -61.15 | $51.02 | 378100 |
| 2022-09-13 | -74.49 | $50.20 | 297400 |
| 2022-09-12 | -58.21 | $51.49 | 232200 |
| 2022-09-09 | -58.21 | $51.49 | 250700 |
| 2022-09-08 | -66.67 | $50.82 | 370400 |
| 2022-09-07 | -80.81 | $49.70 | 301600 |
| 2022-09-06 | -95.58 | $48.53 | 300900 |
| 2022-09-02 | -95.44 | $49.41 | 325700 |
| 2022-09-01 | -96.98 | $49.99 | 360900 |
| 2022-08-31 | -91.55 | $50.68 | 325100 |
| 2022-08-30 | -85.06 | $50.69 | 258700 |
| 2022-08-29 | -88.36 | $50.48 | 260700 |
| 2022-08-26 | -71.30 | $51.43 | 315100 |
| 2022-08-25 | -59.08 | $52.23 | 264600 |
| 2022-08-24 | -67.82 | $51.38 | 292600 |
| 2022-08-23 | -61.73 | $51.52 | 408500 |
| 2022-08-22 | -48.40 | $52.31 | 404900 |
| 2022-08-19 | -30.03 | $53.71 | 400800 |
| 2022-08-18 | -15.81 | $54.77 | 328500 |
| 2022-08-17 | -10.94 | $55.18 | 248900 |
| 2022-08-16 | -1.31 | $55.99 | 259300 |
| 2022-08-15 | -0.54 | $55.08 | 320900 |
| 2022-08-12 | -1.23 | $54.11 | 284000 |
| 2022-08-11 | -1.01 | $53.29 | 311900 |
| 2022-08-10 | -4.52 | $52.41 | 314200 |
| 2022-08-09 | -0.53 | $51.70 | 235800 |
| 2022-08-08 | -8.81 | $51.15 | 233200 |
| 2022-08-05 | -3.24 | $51.15 | 179300 |
| 2022-08-04 | -8.74 | $50.57 | 201300 |
| 2022-08-03 | -5.69 | $50.72 | 198700 |
| 2022-08-02 | -17.28 | $50.15 | 228800 |
| 2022-08-01 | -9.55 | $50.53 | 248400 |
| 2022-07-29 | -4.75 | $50.09 | 306600 |
| 2022-07-28 | -2.93 | $49.72 | 175200 |
| 2022-07-27 | -11.50 | $49.39 | 290400 |
| 2022-07-26 | -29.14 | $48.73 | 275300 |
| 2022-07-25 | -36.63 | $48.45 | 284900 |
| 2022-07-22 | -47.59 | $48.04 | 345800 |
| 2022-07-21 | -2.67 | $49.72 | 302900 |
| 2022-07-20 | -5.65 | $49.59 | 281600 |
| 2022-07-19 | -8.14 | $49.24 | 316800 |
| 2022-07-18 | -30.83 | $48.00 | 257100 |
| 2022-07-15 | -24.05 | $48.07 | 421000 |
| 2022-07-14 | -46.55 | $47.06 | 249100 |
| 2022-07-13 | -38.53 | $47.42 | 274700 |
| 2022-07-12 | -14.48 | $48.50 | 317500 |
| 2022-07-11 | -26.28 | $47.97 | 242400 |
| 2022-07-08 | -16.48 | $48.41 | 239000 |
| 2022-07-07 | -11.36 | $48.64 | 214700 |
| 2022-07-06 | -19.69 | $48.29 | 453200 |
| 2022-07-05 | -15.37 | $48.57 | 312900 |
| 2022-07-01 | -22.94 | $48.22 | 361700 |
| 2022-06-30 | -40.26 | $47.42 | 382700 |
| 2022-06-29 | -37.88 | $47.53 | 318200 |
| 2022-06-28 | -31.39 | $47.83 | 275100 |
| 2022-06-27 | -21.00 | $48.31 | 328800 |
| 2022-06-24 | -19.26 | $48.39 | 1.1M |
| 2022-06-23 | -48.92 | $47.02 | 414700 |
| 2022-06-22 | -44.16 | $47.24 | 394700 |
| 2022-06-21 | -46.75 | $47.12 | 433100 |
| 2022-06-17 | -70.78 | $46.01 | 810300 |
| 2022-06-16 | -90.91 | $45.08 | 443100 |
| 2022-06-15 | -68.96 | $46.17 | 465600 |
| 2022-06-14 | -78.27 | $45.75 | 337800 |
| 2022-06-13 | -89.80 | $45.23 | 332500 |
| 2022-06-10 | -59.42 | $46.60 | 435900 |
| 2022-06-09 | -45.05 | $47.14 | 381100 |
| 2022-06-08 | -22.95 | $48.19 | 186800 |
| 2022-06-07 | -2.68 | $49.15 | 189100 |
| 2022-06-06 | -11.75 | $48.71 | 210000 |
| 2022-06-03 | -11.09 | $48.60 | 312300 |
| 2022-06-02 | -0.85 | $49.08 | 359300 |
| 2022-06-01 | -21.95 | $47.88 | 350400 |
| 2022-05-31 | -9.95 | $48.41 | 693700 |
| 2022-05-27 | -2.04 | $48.76 | 281100 |
| 2022-05-26 | -18.91 | $47.56 | 245200 |
| 2022-05-25 | -41.07 | $46.74 | 311500 |
| 2022-05-24 | -49.49 | $46.41 | 266200 |
| 2022-05-23 | -47.19 | $46.50 | 276200 |
| 2022-05-20 | -68.40 | $45.71 | 374300 |
| 2022-05-19 | -77.31 | $45.41 | 431200 |
| 2022-05-18 | -67.96 | $45.92 | 329200 |
| 2022-05-17 | -56.77 | $46.44 | 294000 |
| 2022-05-16 | -80.00 | $45.36 | 250900 |
| 2022-05-13 | -58.71 | $46.35 | 395500 |
| 2022-05-12 | -67.31 | $45.95 | 408500 |
| 2022-05-11 | -91.18 | $44.84 | 337100 |
| 2022-05-10 | -76.56 | $45.52 | 384400 |
| 2022-05-09 | -88.39 | $45.73 | 496000 |
| 2022-05-06 | -77.57 | $46.14 | 325500 |
| 2022-05-05 | -65.70 | $46.59 | 271100 |
| 2022-05-04 | -26.39 | $48.08 | 268200 |
| 2022-05-03 | -68.02 | $46.71 | 246200 |
| 2022-05-02 | -73.31 | $46.55 | 297600 |
| 2022-04-29 | -92.31 | $45.76 | 442300 |
| 2022-04-28 | -66.87 | $47.46 | 348700 |
| 2022-04-27 | -78.97 | $47.04 | 495200 |
| 2022-04-26 | -81.39 | $46.87 | 475600 |
| 2022-04-25 | -66.43 | $48.14 | 509100 |
| 2022-04-22 | -69.38 | $47.89 | 533700 |
| 2022-04-21 | -71.14 | $47.74 | 477100 |
| 2022-04-20 | -64.31 | $48.32 | 436000 |
| 2022-04-19 | -69.49 | $47.88 | 410100 |
| 2022-04-18 | -92.93 | $45.89 | 431900 |
| 2022-04-14 | -97.94 | $45.70 | 420100 |
| 2022-04-13 | -90.33 | $47.15 | 378700 |
| 2022-04-12 | -94.98 | $47.13 | 373100 |
| 2022-04-11 | -92.34 | $47.33 | 387300 |
| 2022-04-08 | -92.40 | $47.36 | 524700 |
| 2022-04-07 | -94.65 | $47.18 | 419800 |
| 2022-04-06 | -97.87 | $47.90 | 411000 |
| 2022-04-05 | -98.73 | $48.55 | 366300 |
| 2022-04-04 | -94.47 | $49.14 | 409100 |
| 2022-04-01 | -87.57 | $50.20 | 593700 |
| 2022-03-31 | -99.34 | $50.28 | 388700 |
| 2022-03-30 | -88.83 | $50.98 | 495100 |
| 2022-03-29 | -41.41 | $53.74 | 373900 |
| 2022-03-28 | -71.13 | $52.01 | 237700 |
| 2022-03-25 | -65.81 | $52.32 | 289800 |
| 2022-03-24 | -84.54 | $51.23 | 304900 |
| 2022-03-23 | -87.85 | $50.58 | 302900 |
| 2022-03-22 | -44.48 | $53.33 | 409300 |
| 2022-03-21 | -58.52 | $52.44 | 319600 |
| 2022-03-18 | -48.58 | $53.07 | 850300 |
| 2022-03-17 | -49.05 | $53.04 | 217600 |
| 2022-03-16 | -31.70 | $54.14 | 428700 |
| 2022-03-15 | -59.31 | $52.39 | 321200 |
| 2022-03-14 | -57.89 | $52.48 | 412800 |
| 2022-03-11 | -41.32 | $53.53 | 334500 |
| 2022-03-10 | -50.47 | $52.95 | 391800 |
| 2022-03-09 | -58.83 | $52.42 | 315300 |
| 2022-03-08 | -78.23 | $51.19 | 505600 |
| 2022-03-07 | -78.86 | $51.15 | 497900 |
| 2022-03-04 | -42.74 | $53.44 | 444600 |
| 2022-03-03 | -7.57 | $55.67 | 262100 |
| 2022-03-02 | -6.17 | $55.74 | 388400 |
| 2022-03-01 | -46.61 | $52.88 | 602300 |
| 2022-02-28 | -2.73 | $55.40 | 536200 |
| 2022-02-25 | -7.92 | $54.96 | 297200 |
| 2022-02-24 | -54.39 | $52.26 | 488100 |
| 2022-02-23 | -44.39 | $53.28 | 361900 |
| 2022-02-22 | -33.18 | $54.02 | 349400 |
| 2022-02-18 | -35.10 | $53.90 | 320000 |
| 2022-02-17 | -44.33 | $53.29 | 345500 |
| 2022-02-16 | -37.05 | $54.18 | 286700 |
| 2022-02-15 | -49.50 | $54.12 | 290600 |
| 2022-02-14 | -73.44 | $52.33 | 290200 |
| 2022-02-11 | -73.83 | $52.29 | 263600 |
| 2022-02-10 | -74.75 | $52.40 | 349800 |
| 2022-02-09 | -71.84 | $52.73 | 344900 |
| 2022-02-08 | -66.97 | $53.27 | 397000 |
| 2022-02-07 | -81.50 | $51.66 | 383100 |
| 2022-02-04 | -86.73 | $51.08 | 269200 |
| 2022-02-03 | -87.64 | $50.98 | 300500 |
| 2022-02-02 | -86.28 | $51.13 | 426500 |
| 2022-02-01 | -78.97 | $51.94 | 365700 |
| 2022-01-31 | -79.06 | $51.93 | 616500 |
| 2022-01-28 | -84.57 | $51.32 | 553500 |
| 2022-01-27 | -94.35 | $52.67 | 278600 |
| 2022-01-26 | -90.24 | $53.85 | 316300 |
| 2022-01-25 | -74.04 | $55.10 | 393400 |
| 2022-01-24 | -63.31 | $55.91 | 451100 |
| 2022-01-21 | -93.29 | $54.16 | 421400 |
| 2022-01-20 | -97.67 | $54.40 | 330700 |
| 2022-01-19 | -69.80 | $55.86 | 256300 |
| 2022-01-18 | -31.65 | $58.37 | 310100 |
| 2022-01-14 | -13.23 | $59.72 | 273200 |
| 2022-01-13 | -11.32 | $59.86 | 195000 |
| 2022-01-12 | -17.60 | $59.40 | 399300 |
| 2022-01-11 | -4.90 | $60.15 | 292000 |
| 2022-01-10 | -1.27 | $60.38 | 505800 |
| 2022-01-07 | -2.56 | $59.45 | 418700 |
| 2022-01-06 | -3.33 | $58.87 | 346500 |
| 2022-01-05 | -44.01 | $56.40 | 405000 |
| 2022-01-04 | -20.26 | $57.69 | 485100 |
| 2022-01-03 | -27.07 | $57.32 | 309900 |
| 2021-12-31 | -38.49 | $56.70 | 178300 |
| 2021-12-30 | -41.44 | $56.54 | 198900 |
| 2021-12-29 | -31.86 | $57.06 | 136800 |
| 2021-12-28 | -35.18 | $56.88 | 189000 |
| 2021-12-27 | -35.18 | $56.88 | 172400 |
| 2021-12-23 | -50.83 | $56.03 | 153700 |
| 2021-12-22 | -59.10 | $55.90 | 216000 |
| 2021-12-21 | -64.49 | $55.64 | 358400 |
| 2021-12-20 | -88.76 | $54.16 | 535200 |
| 2021-12-17 | -77.02 | $55.42 | 1.4M |
| 2021-12-16 | -53.58 | $56.96 | 439200 |
| 2021-12-15 | -47.34 | $57.37 | 452600 |
| 2021-12-14 | -47.96 | $57.36 | 367300 |
| 2021-12-13 | -59.43 | $56.60 | 301700 |
| 2021-12-10 | -40.87 | $57.83 | 292600 |
| 2021-12-09 | -54.00 | $56.96 | 356400 |
| 2021-12-08 | -36.05 | $58.15 | 378300 |
| 2021-12-07 | -41.18 | $57.81 | 455700 |
| 2021-12-06 | -42.68 | $57.71 | 455100 |
| 2021-12-03 | -74.81 | $55.58 | 309700 |
| 2021-12-02 | -65.46 | $56.20 | 281000 |
| 2021-12-01 | -100.00 | $53.91 | 329900 |
| 2021-11-30 | -94.40 | $54.30 | 321400 |
| 2021-11-29 | -84.03 | $55.49 | 318900 |
| 2021-11-26 | -81.86 | $55.62 | 320800 |
| 2021-11-24 | -21.91 | $59.05 | 132100 |
| 2021-11-23 | -12.01 | $59.69 | 173200 |
| 2021-11-22 | -22.03 | $58.98 | 298300 |
| 2021-11-19 | -26.55 | $58.66 | 265600 |
| 2021-11-18 | -15.82 | $59.42 | 311400 |
| 2021-11-17 | -15.68 | $59.43 | 293600 |
| 2021-11-16 | -9.00 | $59.84 | 319000 |
| 2021-11-15 | -3.80 | $59.85 | 302000 |
| 2021-11-12 | -11.13 | $59.31 | 199000 |
| 2021-11-11 | -7.73 | $59.56 | 177400 |
| 2021-11-10 | -13.16 | $59.16 | 231300 |
| 2021-11-09 | -19.44 | $58.67 | 229500 |
| 2021-11-08 | -11.98 | $59.23 | 390500 |
| 2021-11-05 | -2.28 | $59.47 | 382900 |
| 2021-11-04 | -13.45 | $57.51 | 256400 |
| 2021-11-03 | -7.08 | $57.87 | 457600 |
| 2021-11-02 | -23.05 | $56.46 | 274400 |
| 2021-11-01 | -13.23 | $56.95 | 322600 |
| 2021-10-29 | -46.49 | $55.29 | 273500 |
| 2021-10-28 | -54.11 | $54.91 | 226400 |
| 2021-10-27 | -81.96 | $53.52 | 257600 |
| 2021-10-26 | -41.88 | $55.52 | 225700 |
| 2021-10-25 | -36.07 | $55.81 | 343500 |
| 2021-10-22 | -2.41 | $57.07 | 269300 |
| 2021-10-21 | -14.16 | $56.05 | 316100 |
| 2021-10-20 | -18.57 | $55.67 | 280600 |
| 2021-10-19 | -44.68 | $53.90 | 252600 |
| 2021-10-18 | -34.59 | $54.27 | 279600 |
| 2021-10-15 | -35.40 | $53.93 | 358500 |
| 2021-10-14 | -32.73 | $54.15 | 250900 |
| 2021-10-13 | -46.23 | $53.04 | 267400 |
| 2021-10-12 | -35.16 | $53.95 | 220300 |
| 2021-10-11 | -32.12 | $54.20 | 208900 |
| 2021-10-08 | -20.07 | $55.19 | 247800 |
| 2021-10-07 | -13.02 | $55.77 | 327000 |
| 2021-10-06 | -22.63 | $54.98 | 279500 |
| 2021-10-05 | -17.40 | $55.41 | 465200 |
| 2021-10-04 | -5.35 | $56.40 | 793300 |
| 2021-10-01 | -10.34 | $55.99 | 719700 |
| 2021-09-30 | -18.13 | $55.35 | 2.8M |
| 2021-09-29 | -8.39 | $56.15 | 482900 |
| 2021-09-28 | -17.88 | $55.37 | 527100 |
| 2021-09-27 | -0.84 | $55.70 | 646500 |
| 2021-09-24 | -34.97 | $52.45 | 323800 |
| 2021-09-23 | -49.75 | $51.58 | 509200 |
| 2021-09-22 | -71.14 | $50.32 | 405100 |
| 2021-09-21 | -73.34 | $50.19 | 293200 |
| 2021-09-20 | -81.83 | $49.69 | 582800 |
| 2021-09-17 | -81.10 | $50.52 | 1.5M |
| 2021-09-16 | -86.18 | $50.27 | 286400 |
| 2021-09-15 | -72.36 | $50.95 | 362900 |
| 2021-09-14 | -93.09 | $49.93 | 445400 |
| 2021-09-13 | -89.76 | $50.83 | 332000 |
| 2021-09-10 | -98.27 | $50.54 | 326800 |
| 2021-09-09 | -90.44 | $51.25 | 371600 |
| 2021-09-08 | -87.57 | $51.37 | 283200 |
| 2021-09-07 | -86.15 | $52.13 | 264300 |
| 2021-09-03 | -74.32 | $52.48 | 209000 |
| 2021-09-02 | -66.34 | $52.74 | 236900 |
| 2021-09-01 | -51.64 | $53.18 | 268400 |
| 2021-08-31 | -43.31 | $53.26 | 196000 |
| 2021-08-30 | -44.61 | $52.97 | 269800 |
| 2021-08-27 | -12.03 | $54.27 | 496600 |
| 2021-08-26 | -40.35 | $53.14 | 245800 |
| 2021-08-25 | -28.57 | $53.61 | 223500 |
| 2021-08-24 | -26.19 | $53.65 | 220300 |
| 2021-08-23 | -16.67 | $54.05 | 336000 |
| 2021-08-20 | -29.76 | $53.50 | 288400 |
| 2021-08-19 | -58.57 | $52.29 | 344800 |
| 2021-08-18 | -56.67 | $52.37 | 291800 |
| 2021-08-17 | -37.86 | $53.16 | 326400 |
| 2021-08-16 | -26.43 | $53.64 | 331800 |
| 2021-08-13 | -30.64 | $53.31 | 148200 |
| 2021-08-12 | -20.00 | $53.81 | 204400 |
| 2021-08-11 | -3.19 | $54.60 | 316300 |
| 2021-08-10 | -15.96 | $54.00 | 264500 |
| 2021-08-09 | -31.28 | $53.28 | 251300 |
| 2021-08-06 | -11.28 | $54.22 | 415900 |
| 2021-08-05 | -43.93 | $52.36 | 250300 |
| 2021-08-04 | -61.89 | $51.62 | 284800 |
| 2021-08-03 | -56.97 | $52.18 | 335900 |
| 2021-08-02 | -77.17 | $51.18 | 336000 |
| 2021-07-30 | -73.78 | $51.56 | 307700 |
| 2021-07-29 | -66.83 | $52.08 | 265900 |
| 2021-07-28 | -75.65 | $51.54 | 250300 |
| 2021-07-27 | -85.62 | $50.93 | 243600 |
| 2021-07-26 | -78.13 | $51.45 | 225800 |
| 2021-07-23 | -83.67 | $51.28 | 223800 |
| 2021-07-22 | -89.91 | $50.81 | 281100 |
| 2021-07-21 | -67.20 | $52.52 | 373700 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.71
2026-07-17
Close Price
$53.57
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
7.80
Average
19.01
Maximum
50.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.71 | $53.57 | 1.4M |
| 2026-07-16 | 19.89 | $54.51 | 1.2M |
| 2026-07-15 | 19.03 | $52.71 | 1.1M |
| 2026-07-14 | 18.61 | $51.79 | 1.2M |
| 2026-07-13 | 18.56 | $51.76 | 838116 |
| 2026-07-10 | 18.68 | $51.49 | 909228 |
| 2026-07-09 | 18.88 | $51.33 | 905706 |
| 2026-07-08 | 19.20 | $50.26 | 1.0M |
| 2026-07-07 | 19.53 | $51.97 | 954132 |
| 2026-07-06 | 18.59 | $52.54 | 1.3M |
| 2026-07-02 | 17.59 | $51.78 | 790300 |
| 2026-07-01 | 16.54 | $52.75 | 1.6M |
| 2026-06-30 | 15.48 | $51.58 | 1.4M |
| 2026-06-29 | 14.64 | $51.92 | 1.8M |
| 2026-06-26 | 13.84 | $52.04 | 5.2M |
| 2026-06-25 | 13.00 | $50.80 | 1.4M |
| 2026-06-24 | 12.42 | $50.33 | 1.2M |
| 2026-06-23 | 12.13 | $49.64 | 775424 |
| 2026-06-22 | 12.12 | $48.93 | 955300 |
| 2026-06-18 | 12.30 | $48.43 | 1.7M |
| 2026-06-17 | 12.65 | $48.15 | 1.5M |
| 2026-06-16 | 12.87 | $49.39 | 752329 |
| 2026-06-15 | 12.27 | $49.33 | 1.1M |
| 2026-06-12 | 11.61 | $49.95 | 1.2M |
| 2026-06-11 | 11.30 | $48.81 | 1.3M |
| 2026-06-10 | 11.43 | $47.89 | 866700 |
| 2026-06-09 | 11.87 | $47.79 | 980902 |
| 2026-06-08 | 12.33 | $47.12 | 1.1M |
| 2026-06-05 | 12.51 | $47.15 | 903435 |
| 2026-06-04 | 12.65 | $47.18 | 1.1M |
| 2026-06-03 | 12.69 | $46.01 | 1.2M |
| 2026-06-02 | 12.18 | $46.64 | 830470 |
| 2026-06-01 | 11.80 | $46.35 | 702600 |
| 2026-05-29 | 11.40 | $47.55 | 798949 |
| 2026-05-28 | 11.64 | $47.75 | 687581 |
| 2026-05-27 | 11.85 | $47.94 | 519037 |
| 2026-05-26 | 12.41 | $48.61 | 596502 |
| 2026-05-22 | 12.92 | $47.66 | 1.1M |
| 2026-05-21 | 13.26 | $47.80 | 554400 |
| 2026-05-20 | 13.53 | $47.92 | 731335 |
| 2026-05-19 | 13.81 | $46.80 | 536604 |
| 2026-05-18 | 13.40 | $46.79 | 752800 |
| 2026-05-15 | 12.97 | $45.56 | 724700 |
| 2026-05-14 | 12.29 | $46.46 | 567400 |
| 2026-05-13 | 11.90 | $46.12 | 900400 |
| 2026-05-12 | 11.38 | $46.62 | 1.9M |
| 2026-05-11 | 10.84 | $47.23 | 870626 |
| 2026-05-08 | 10.84 | $48.79 | 750738 |
| 2026-05-07 | 11.33 | $48.79 | 786900 |
| 2026-05-06 | 11.80 | $49.75 | 995822 |
| 2026-05-05 | 12.01 | $48.67 | 931600 |
| 2026-05-04 | 12.41 | $48.17 | 737320 |
| 2026-05-01 | 12.82 | $49.08 | 768200 |
| 2026-04-30 | 13.47 | $49.05 | 1.0M |
| 2026-04-29 | 14.03 | $48.14 | 1.1M |
| 2026-04-28 | 14.73 | $49.45 | 749700 |
| 2026-04-27 | 14.90 | $49.40 | 989800 |
| 2026-04-24 | 15.29 | $48.72 | 1.2M |
| 2026-04-23 | 15.70 | $49.37 | 975500 |
| 2026-04-22 | 15.55 | $48.86 | 913800 |
| 2026-04-21 | 15.36 | $49.05 | 732600 |
| 2026-04-20 | 15.02 | $49.42 | 730200 |
| 2026-04-17 | 14.70 | $48.94 | 866300 |
| 2026-04-16 | 14.35 | $47.52 | 634700 |
| 2026-04-15 | 14.62 | $47.75 | 760400 |
| 2026-04-14 | 14.97 | $47.87 | 1.0M |
| 2026-04-13 | 14.99 | $48.65 | 1.2M |
| 2026-04-10 | 15.02 | $48.13 | 723600 |
| 2026-04-09 | 15.24 | $48.21 | 1.0M |
| 2026-04-08 | 15.48 | $47.36 | 1.3M |
| 2026-04-07 | 15.56 | $46.14 | 703400 |
| 2026-04-06 | 16.34 | $46.36 | 642500 |
| 2026-04-02 | 17.17 | $45.50 | 1.0M |
| 2026-04-01 | 17.75 | $45.05 | 725800 |
| 2026-03-31 | 18.62 | $44.67 | 899900 |
| 2026-03-30 | 19.25 | $43.75 | 672700 |
| 2026-03-27 | 19.38 | $43.47 | 712100 |
| 2026-03-26 | 19.53 | $44.45 | 541000 |
| 2026-03-25 | 20.05 | $44.63 | 612900 |
| 2026-03-24 | 20.61 | $44.67 | 864100 |
| 2026-03-23 | 21.16 | $44.31 | 919800 |
| 2026-03-20 | 21.89 | $43.34 | 1.5M |
| 2026-03-19 | 21.63 | $42.91 | 930000 |
| 2026-03-18 | 21.36 | $42.80 | 999400 |
| 2026-03-17 | 21.21 | $43.55 | 636500 |
| 2026-03-16 | 21.17 | $43.37 | 637300 |
| 2026-03-13 | 21.20 | $43.48 | 808700 |
| 2026-03-12 | 21.24 | $44.04 | 1.2M |
| 2026-03-11 | 21.37 | $44.87 | 1.3M |
| 2026-03-10 | 21.59 | $44.71 | 1.7M |
| 2026-03-09 | 21.81 | $44.14 | 2.0M |
| 2026-03-06 | 21.47 | $43.56 | 1.0M |
| 2026-03-05 | 20.81 | $44.33 | 984500 |
| 2026-03-04 | 20.52 | $45.22 | 960100 |
| 2026-03-03 | 20.51 | $45.14 | 1.0M |
| 2026-03-02 | 20.51 | $45.88 | 2.1M |
| 2026-02-27 | 20.59 | $45.49 | 1.7M |
| 2026-02-26 | 20.96 | $48.94 | 709600 |
| 2026-02-25 | 21.67 | $48.50 | 522100 |
| 2026-02-24 | 22.79 | $47.80 | 857300 |
| 2026-02-23 | 23.77 | $47.70 | 940900 |
| 2026-02-20 | 24.95 | $50.50 | 1.1M |
| 2026-02-19 | 25.61 | $49.88 | 890100 |
| 2026-02-18 | 26.45 | $50.29 | 1.0M |
| 2026-02-17 | 26.84 | $50.85 | 1.0M |
| 2026-02-13 | 27.05 | $51.29 | 592200 |
| 2026-02-12 | 27.45 | $51.07 | 856100 |
| 2026-02-11 | 27.88 | $51.70 | 946000 |
| 2026-02-10 | 27.80 | $51.83 | 1.0M |
| 2026-02-09 | 27.72 | $53.21 | 781000 |
| 2026-02-06 | 26.87 | $53.19 | 1.4M |
| 2026-02-05 | 25.98 | $52.15 | 1.8M |
| 2026-02-04 | 25.04 | $53.19 | 1.3M |
| 2026-02-03 | 24.14 | $52.04 | 1.3M |
| 2026-02-02 | 23.53 | $50.71 | 2.3M |
| 2026-01-30 | 22.98 | $50.68 | 2.1M |
| 2026-01-29 | 22.59 | $49.93 | 1.2M |
| 2026-01-28 | 22.47 | $48.96 | 1.2M |
| 2026-01-27 | 22.43 | $48.75 | 818800 |
| 2026-01-26 | 22.58 | $48.52 | 1.0M |
| 2026-01-23 | 22.87 | $48.00 | 1.7M |
| 2026-01-22 | 22.97 | $49.87 | 1.4M |
| 2026-01-21 | 22.13 | $49.67 | 1.3M |
| 2026-01-20 | 21.48 | $46.93 | 629500 |
| 2026-01-16 | 21.63 | $47.86 | 793200 |
| 2026-01-15 | 20.96 | $48.39 | 1.2M |
| 2026-01-14 | 20.26 | $46.91 | 1.1M |
| 2026-01-13 | 20.07 | $45.99 | 693900 |
| 2026-01-12 | 20.08 | $46.60 | 901100 |
| 2026-01-09 | 19.83 | $47.19 | 1.2M |
| 2026-01-08 | 19.22 | $47.47 | 735800 |
| 2026-01-07 | 18.58 | $46.53 | 651000 |
| 2026-01-06 | 18.29 | $47.24 | 675200 |
| 2026-01-05 | 17.98 | $45.97 | 1.0M |
| 2026-01-02 | 17.91 | $44.64 | 523100 |
| 2025-12-31 | 18.74 | $44.05 | 600400 |
| 2025-12-30 | 19.05 | $44.44 | 467000 |
| 2025-12-29 | 19.11 | $44.91 | 654800 |
| 2025-12-26 | 18.97 | $45.52 | 472100 |
| 2025-12-24 | 18.53 | $45.79 | 247700 |
| 2025-12-23 | 17.75 | $45.64 | 703900 |
| 2025-12-22 | 16.85 | $45.86 | 1.0M |
| 2025-12-19 | 15.91 | $45.63 | 3.1M |
| 2025-12-18 | 15.19 | $45.27 | 1.1M |
| 2025-12-17 | 14.32 | $45.13 | 1.1M |
| 2025-12-16 | 13.61 | $44.34 | 869200 |
| 2025-12-15 | 13.19 | $44.48 | 885600 |
| 2025-12-12 | 12.68 | $43.99 | 732400 |
| 2025-12-11 | 12.46 | $44.36 | 673100 |
| 2025-12-10 | 11.98 | $44.18 | 1.2M |
| 2025-12-09 | 11.60 | $42.31 | 770600 |
| 2025-12-08 | 11.73 | $42.95 | 894400 |
| 2025-12-05 | 11.86 | $42.29 | 814100 |
| 2025-12-04 | 12.35 | $42.79 | 667100 |
| 2025-12-03 | 12.79 | $42.70 | 905500 |
| 2025-12-02 | 13.25 | $42.54 | 538200 |
| 2025-12-01 | 13.64 | $43.02 | 576800 |
| 2025-11-28 | 14.05 | $42.30 | 287600 |
| 2025-11-26 | 14.70 | $42.66 | 620800 |
| 2025-11-25 | 15.16 | $43.24 | 721900 |
| 2025-11-24 | 15.65 | $41.88 | 704800 |
| 2025-11-21 | 16.27 | $42.19 | 710900 |
| 2025-11-20 | 16.92 | $40.41 | 574100 |
| 2025-11-19 | 17.18 | $40.61 | 518100 |
| 2025-11-18 | 17.08 | $40.25 | 785800 |
| 2025-11-17 | 16.90 | $40.18 | 769400 |
| 2025-11-14 | 16.73 | $42.34 | 807400 |
| 2025-11-13 | 16.85 | $42.30 | 637100 |
| 2025-11-12 | 17.44 | $43.00 | 806600 |
| 2025-11-11 | 18.32 | $42.55 | 555300 |
| 2025-11-10 | 18.79 | $42.46 | 957900 |
| 2025-11-07 | 19.42 | $42.60 | 744500 |
| 2025-11-06 | 19.80 | $41.32 | 1.2M |
| 2025-11-05 | 20.03 | $41.92 | 1.3M |
| 2025-11-04 | 20.27 | $40.87 | 946500 |
| 2025-11-03 | 19.60 | $40.66 | 981000 |
| 2025-10-31 | 18.77 | $40.85 | 1.5M |
| 2025-10-30 | 17.89 | $40.71 | 909400 |
| 2025-10-29 | 17.11 | $40.67 | 1.4M |
| 2025-10-28 | 16.28 | $42.81 | 590400 |
| 2025-10-27 | 16.11 | $43.59 | 824000 |
| 2025-10-24 | 16.17 | $43.85 | 673500 |
| 2025-10-23 | 16.11 | $43.02 | 854900 |
| 2025-10-22 | 15.61 | $43.00 | 1.2M |
| 2025-10-21 | 15.10 | $43.25 | 1.1M |
| 2025-10-20 | 14.39 | $43.58 | 1.3M |
| 2025-10-17 | 13.81 | $43.94 | 2.5M |
| 2025-10-16 | 13.21 | $45.05 | 1.9M |
| 2025-10-15 | 13.05 | $48.02 | 996500 |
| 2025-10-14 | 13.27 | $49.06 | 852600 |
| 2025-10-13 | 13.50 | $47.38 | 754700 |
| 2025-10-10 | 13.64 | $46.20 | 890600 |
| 2025-10-09 | 13.80 | $47.56 | 543600 |
| 2025-10-08 | 14.50 | $48.00 | 785800 |
| 2025-10-07 | 15.24 | $47.41 | 938100 |
| 2025-10-06 | 15.94 | $48.47 | 1.2M |
| 2025-10-03 | 16.34 | $48.19 | 2.9M |
| 2025-10-02 | 17.18 | $47.33 | 1.6M |
| 2025-10-01 | 18.00 | $48.16 | 754100 |
| 2025-09-30 | 18.46 | $48.67 | 1.3M |
| 2025-09-29 | 18.93 | $49.20 | 759900 |
| 2025-09-26 | 18.90 | $49.91 | 1.2M |
| 2025-09-25 | 18.81 | $48.80 | 533200 |
| 2025-09-24 | 19.01 | $48.95 | 561900 |
| 2025-09-23 | 19.04 | $49.35 | 758500 |
| 2025-09-22 | 18.63 | $49.70 | 850400 |
| 2025-09-19 | 18.50 | $49.68 | 2.6M |
| 2025-09-18 | 18.23 | $50.13 | 743000 |
| 2025-09-17 | 17.94 | $48.21 | 749500 |
| 2025-09-16 | 17.96 | $47.63 | 513800 |
| 2025-09-15 | 18.54 | $48.14 | 483900 |
| 2025-09-12 | 18.59 | $48.92 | 437200 |
| 2025-09-11 | 18.34 | $48.94 | 471600 |
| 2025-09-10 | 18.14 | $48.55 | 499800 |
| 2025-09-09 | 17.76 | $48.51 | 407900 |
| 2025-09-08 | 17.36 | $49.56 | 448400 |
| 2025-09-05 | 16.65 | $49.60 | 690100 |
| 2025-09-04 | 15.87 | $49.74 | 474100 |
| 2025-09-03 | 15.31 | $48.80 | 573500 |
| 2025-09-02 | 14.86 | $48.74 | 497100 |
| 2025-08-29 | 14.60 | $49.15 | 1.0M |
| 2025-08-28 | 13.94 | $48.79 | 673000 |
| 2025-08-27 | 13.42 | $48.55 | 559300 |
| 2025-08-26 | 12.87 | $48.47 | 856600 |
| 2025-08-25 | 12.30 | $48.10 | 579200 |
| 2025-08-22 | 11.89 | $48.43 | 1.5M |
| 2025-08-21 | 11.47 | $45.47 | 769900 |
| 2025-08-20 | 12.07 | $45.97 | 822100 |
| 2025-08-19 | 12.23 | $46.30 | 918600 |
| 2025-08-18 | 12.38 | $46.44 | 1.0M |
| 2025-08-15 | 12.75 | $45.41 | 571400 |
| 2025-08-14 | 13.19 | $46.16 | 682700 |
| 2025-08-13 | 13.52 | $46.84 | 879200 |
| 2025-08-12 | 13.69 | $45.58 | 747300 |
| 2025-08-11 | 14.32 | $43.77 | 577800 |
| 2025-08-08 | 14.27 | $43.86 | 530300 |
| 2025-08-07 | 14.22 | $43.62 | 493000 |
| 2025-08-06 | 14.17 | $43.95 | 592100 |
| 2025-08-05 | 14.31 | $44.32 | 858700 |
| 2025-08-04 | 14.37 | $43.77 | 624800 |
| 2025-08-01 | 14.16 | $42.86 | 789400 |
| 2025-07-31 | 13.71 | $43.83 | 653800 |
| 2025-07-30 | 13.82 | $44.96 | 755800 |
| 2025-07-29 | 14.31 | $45.83 | 856300 |
| 2025-07-28 | 14.75 | $46.45 | 915800 |
| 2025-07-25 | 15.33 | $45.31 | 900800 |
| 2025-07-24 | 15.81 | $44.56 | 737800 |
| 2025-07-23 | 16.58 | $45.88 | 650200 |
| 2025-07-22 | 16.92 | $45.68 | 920500 |
| 2025-07-21 | 17.29 | $45.19 | 666000 |
| 2025-07-18 | 17.57 | $45.71 | 615200 |
| 2025-07-17 | 17.74 | $45.79 | 819600 |
| 2025-07-16 | 17.97 | $45.02 | 853000 |
| 2025-07-15 | 18.49 | $44.35 | 754400 |
| 2025-07-14 | 18.79 | $46.69 | 688800 |
| 2025-07-11 | 18.07 | $46.19 | 703400 |
| 2025-07-10 | 17.32 | $46.66 | 887800 |
| 2025-07-09 | 16.53 | $46.18 | 550400 |
| 2025-07-08 | 15.93 | $45.95 | 681700 |
| 2025-07-07 | 15.31 | $45.72 | 901600 |
| 2025-07-03 | 14.49 | $47.08 | 494100 |
| 2025-07-02 | 12.99 | $46.37 | 1.1M |
| 2025-07-01 | 11.62 | $45.44 | 1.2M |
| 2025-06-30 | 10.49 | $43.08 | 956600 |
| 2025-06-27 | 10.05 | $42.82 | 1.9M |
| 2025-06-26 | 9.59 | $43.63 | 1.1M |
| 2025-06-25 | 9.20 | $42.86 | 1.2M |
| 2025-06-24 | 8.99 | $42.15 | 529500 |
| 2025-06-23 | 8.97 | $41.58 | 543000 |
| 2025-06-20 | 9.32 | $40.45 | 1.7M |
| 2025-06-18 | 9.28 | $40.47 | 510100 |
| 2025-06-17 | 9.20 | $40.19 | 482100 |
| 2025-06-16 | 9.18 | $41.04 | 377700 |
| 2025-06-13 | 9.58 | $41.11 | 438000 |
| 2025-06-12 | 10.02 | $42.41 | 496600 |
| 2025-06-11 | 10.01 | $42.95 | 484400 |
| 2025-06-10 | 9.50 | $43.57 | 660400 |
| 2025-06-09 | 9.06 | $42.96 | 643700 |
| 2025-06-06 | 8.77 | $42.41 | 543200 |
| 2025-06-05 | 8.87 | $41.49 | 805800 |
| 2025-06-04 | 9.25 | $41.21 | 354400 |
| 2025-06-03 | 9.72 | $41.84 | 556300 |
| 2025-06-02 | 10.14 | $41.09 | 1.5M |
| 2025-05-30 | 10.31 | $41.47 | 558600 |
| 2025-05-29 | 10.84 | $41.76 | 680400 |
| 2025-05-28 | 11.39 | $41.14 | 509200 |
| 2025-05-27 | 11.96 | $41.75 | 547100 |
| 2025-05-23 | 12.58 | $40.67 | 356900 |
| 2025-05-22 | 12.82 | $41.15 | 802000 |
| 2025-05-21 | 13.20 | $40.85 | 660700 |
| 2025-05-20 | 13.79 | $42.44 | 1.1M |
| 2025-05-19 | 14.05 | $42.52 | 644400 |
| 2025-05-16 | 14.26 | $42.74 | 2.1M |
| 2025-05-15 | 14.25 | $43.47 | 409700 |
| 2025-05-14 | 13.99 | $43.38 | 443200 |
| 2025-05-13 | 13.52 | $44.03 | 370100 |
| 2025-05-12 | 12.82 | $44.16 | 636700 |
| 2025-05-09 | 12.09 | $42.14 | 343600 |
| 2025-05-08 | 12.13 | $42.33 | 497900 |
| 2025-05-07 | 12.17 | $41.15 | 485900 |
| 2025-05-06 | 12.58 | $41.10 | 333100 |
| 2025-05-05 | 13.07 | $41.69 | 505900 |
| 2025-05-02 | 13.38 | $41.91 | 915400 |
| 2025-05-01 | 13.77 | $41.06 | 446500 |
| 2025-04-30 | 14.43 | $40.76 | 664200 |
| 2025-04-29 | 15.07 | $41.36 | 518200 |
| 2025-04-28 | 15.83 | $40.91 | 513300 |
| 2025-04-25 | 16.57 | $40.81 | 962500 |
| 2025-04-24 | 17.35 | $42.62 | 765900 |
| 2025-04-23 | 17.77 | $41.82 | 630800 |
| 2025-04-22 | 18.10 | $40.58 | 585100 |
| 2025-04-21 | 18.95 | $39.29 | 419000 |
| 2025-04-17 | 19.18 | $39.59 | 554500 |
| 2025-04-16 | 19.68 | $39.30 | 469700 |
| 2025-04-15 | 20.05 | $39.27 | 438200 |
| 2025-04-14 | 20.44 | $38.58 | 526300 |
| 2025-04-11 | 20.44 | $38.17 | 570400 |
| 2025-04-10 | 20.23 | $38.55 | 857000 |
| 2025-04-09 | 20.07 | $41.55 | 1.1M |
| 2025-04-08 | 19.89 | $37.85 | 815100 |
| 2025-04-07 | 18.96 | $38.99 | 1.3M |
| 2025-04-04 | 17.97 | $38.56 | 1.8M |
| 2025-04-03 | 16.36 | $40.64 | 865200 |
| 2025-04-02 | 15.28 | $44.51 | 456100 |
| 2025-04-01 | 15.14 | $44.06 | 457400 |
| 2025-03-31 | 14.87 | $44.22 | 573800 |
| 2025-03-28 | 14.60 | $43.81 | 343100 |
| 2025-03-27 | 14.40 | $44.78 | 596000 |
| 2025-03-26 | 14.65 | $45.27 | 594400 |
| 2025-03-25 | 15.24 | $45.24 | 642600 |
| 2025-03-24 | 15.58 | $45.69 | 666100 |
| 2025-03-21 | 15.93 | $44.30 | 1.8M |
| 2025-03-20 | 15.54 | $44.51 | 594600 |
| 2025-03-19 | 15.49 | $45.33 | 498800 |
| 2025-03-18 | 15.50 | $44.96 | 425100 |
| 2025-03-17 | 15.24 | $44.94 | 500100 |
| 2025-03-14 | 14.98 | $44.95 | 676900 |
| 2025-03-13 | 14.42 | $44.04 | 824300 |
| 2025-03-12 | 13.73 | $44.23 | 1.1M |
| 2025-03-11 | 13.00 | $44.12 | 1.0M |
| 2025-03-10 | 12.33 | $45.51 | 1.0M |
| 2025-03-07 | 12.02 | $46.25 | 695200 |
| 2025-03-06 | 11.70 | $45.54 | 645900 |
| 2025-03-05 | 11.00 | $46.07 | 834900 |
| 2025-03-04 | 10.35 | $46.15 | 1.0M |
| 2025-03-03 | 9.89 | $48.05 | 611800 |
| 2025-02-28 | 10.10 | $48.84 | 891700 |
| 2025-02-27 | 10.61 | $48.52 | 863100 |
| 2025-02-26 | 10.95 | $48.21 | 894100 |
| 2025-02-25 | 11.08 | $47.86 | 648900 |
| 2025-02-24 | 10.98 | $47.34 | 446700 |
| 2025-02-21 | 10.80 | $47.51 | 661400 |
| 2025-02-20 | 10.69 | $49.28 | 471100 |
| 2025-02-19 | 11.21 | $50.08 | 453300 |
| 2025-02-18 | 11.48 | $50.42 | 472400 |
| 2025-02-14 | 11.77 | $49.83 | 358400 |
| 2025-02-13 | 12.04 | $50.45 | 620300 |
| 2025-02-12 | 12.57 | $50.16 | 638600 |
| 2025-02-11 | 13.24 | $51.19 | 613100 |
| 2025-02-10 | 13.92 | $50.32 | 618300 |
| 2025-02-07 | 14.54 | $50.75 | 1.0M |
| 2025-02-06 | 15.21 | $50.72 | 456500 |
| 2025-02-05 | 15.68 | $50.54 | 439400 |
| 2025-02-04 | 16.08 | $49.76 | 516700 |
| 2025-02-03 | 16.29 | $48.62 | 557400 |
| 2025-01-31 | 16.19 | $49.67 | 614000 |
| 2025-01-30 | 16.56 | $49.65 | 483500 |
| 2025-01-29 | 16.86 | $48.89 | 543800 |
| 2025-01-28 | 17.17 | $49.88 | 486600 |
| 2025-01-27 | 17.72 | $50.16 | 759100 |
| 2025-01-24 | 18.46 | $50.60 | 980400 |
| 2025-01-23 | 19.23 | $51.35 | 810600 |
| 2025-01-22 | 19.95 | $51.63 | 776500 |
| 2025-01-21 | 20.55 | $52.23 | 527300 |
| 2025-01-17 | 21.19 | $51.19 | 545600 |
| 2025-01-16 | 22.27 | $50.21 | 541800 |
| 2025-01-15 | 23.32 | $50.95 | 538700 |
| 2025-01-14 | 24.35 | $50.76 | 1.1M |
| 2025-01-13 | 25.13 | $48.15 | 718900 |
| 2025-01-10 | 24.83 | $47.70 | 551200 |
| 2025-01-08 | 24.51 | $49.15 | 523500 |
| 2025-01-07 | 24.66 | $49.54 | 698500 |
| 2025-01-06 | 24.86 | $50.39 | 526500 |
| 2025-01-03 | 25.47 | $50.35 | 396600 |
| 2025-01-02 | 25.39 | $49.66 | 385500 |
| 2024-12-31 | 25.40 | $50.22 | 360800 |
| 2024-12-30 | 25.62 | $50.12 | 302600 |
| 2024-12-27 | 25.84 | $50.29 | 343000 |
| 2024-12-26 | 26.12 | $51.13 | 364400 |
| 2024-12-24 | 26.59 | $50.94 | 280200 |
| 2024-12-23 | 26.97 | $50.54 | 502300 |
| 2024-12-20 | 27.26 | $50.45 | 2.1M |
| 2024-12-19 | 27.56 | $49.55 | 817600 |
| 2024-12-18 | 27.94 | $49.99 | 781200 |
| 2024-12-17 | 28.37 | $52.99 | 752000 |
| 2024-12-16 | 29.77 | $54.40 | 750700 |
| 2024-12-13 | 31.00 | $54.73 | 564400 |
| 2024-12-12 | 32.18 | $55.30 | 488900 |
| 2024-12-11 | 33.09 | $56.10 | 572700 |
| 2024-12-10 | 33.72 | $55.63 | 437200 |
| 2024-12-09 | 34.54 | $55.95 | 565700 |
| 2024-12-06 | 35.00 | $57.14 | 351900 |
| 2024-12-05 | 35.22 | $56.56 | 414300 |
| 2024-12-04 | 35.43 | $57.14 | 534300 |
| 2024-12-03 | 35.72 | $57.29 | 410700 |
| 2024-12-02 | 35.71 | $58.04 | 496300 |
| 2024-11-29 | 35.61 | $57.89 | 248800 |
| 2024-11-27 | 35.40 | $58.42 | 437000 |
| 2024-11-26 | 34.87 | $58.38 | 493500 |
| 2024-11-25 | 34.37 | $58.89 | 942700 |
| 2024-11-22 | 33.53 | $58.33 | 539100 |
| 2024-11-21 | 32.97 | $57.09 | 586500 |
| 2024-11-20 | 32.49 | $55.84 | 337600 |
| 2024-11-19 | 32.37 | $55.84 | 432000 |
| 2024-11-18 | 32.06 | $56.49 | 452300 |
| 2024-11-15 | 31.51 | $56.24 | 355400 |
| 2024-11-14 | 30.94 | $56.27 | 477200 |
| 2024-11-13 | 30.14 | $56.98 | 594400 |
| 2024-11-12 | 29.02 | $57.15 | 588600 |
| 2024-11-11 | 27.70 | $58.27 | 775500 |
| 2024-11-08 | 26.29 | $56.44 | 998600 |
| 2024-11-07 | 25.10 | $55.97 | 987800 |
| 2024-11-06 | 23.81 | $57.89 | 1.9M |
| 2024-11-05 | 22.25 | $52.10 | 544600 |
| 2024-11-04 | 21.67 | $50.94 | 436000 |
| 2024-11-01 | 21.25 | $51.68 | 732100 |
| 2024-10-31 | 20.47 | $52.15 | 663300 |
| 2024-10-30 | 19.27 | $53.32 | 810500 |
| 2024-10-29 | 17.96 | $52.61 | 727700 |
| 2024-10-28 | 16.85 | $52.04 | 1.0M |
| 2024-10-25 | 15.79 | $49.58 | 1.2M |
| 2024-10-24 | 15.16 | $47.73 | 729300 |
| 2024-10-23 | 15.21 | $47.13 | 404000 |
| 2024-10-22 | 15.50 | $46.54 | 388500 |
| 2024-10-21 | 15.99 | $45.80 | 548800 |
| 2024-10-18 | 16.51 | $47.66 | 483700 |
| 2024-10-17 | 16.15 | $49.14 | 405600 |
| 2024-10-16 | 15.25 | $49.02 | 453500 |
| 2024-10-15 | 14.32 | $47.90 | 449200 |
| 2024-10-14 | 13.40 | $47.23 | 302800 |
| 2024-10-11 | 12.95 | $46.77 | 426800 |
| 2024-10-10 | 12.50 | $45.38 | 415100 |
| 2024-10-09 | 12.78 | $45.74 | 458500 |
| 2024-10-08 | 13.06 | $44.80 | 361000 |
| 2024-10-07 | 13.59 | $45.43 | 482600 |
| 2024-10-04 | 14.03 | $45.57 | 414200 |
| 2024-10-03 | 14.41 | $44.67 | 537700 |
| 2024-10-02 | 15.07 | $44.28 | 399900 |
| 2024-10-01 | 15.80 | $44.09 | 447000 |
| 2024-09-30 | 16.58 | $45.70 | 428600 |
| 2024-09-27 | 16.91 | $45.20 | 392400 |
| 2024-09-26 | 17.38 | $45.09 | 704900 |
| 2024-09-25 | 18.09 | $44.25 | 499600 |
| 2024-09-24 | 18.83 | $45.15 | 646900 |
| 2024-09-23 | 19.22 | $46.04 | 568000 |
| 2024-09-20 | 19.31 | $46.24 | 2.4M |
| 2024-09-19 | 19.14 | $47.46 | 791500 |
| 2024-09-18 | 18.96 | $45.73 | 723800 |
| 2024-09-17 | 18.87 | $44.90 | 730000 |
| 2024-09-16 | 19.15 | $44.86 | 639600 |
| 2024-09-13 | 19.64 | $44.35 | 711300 |
| 2024-09-12 | 20.49 | $42.63 | 493500 |
| 2024-09-11 | 21.13 | $42.39 | 670000 |
| 2024-09-10 | 21.70 | $42.65 | 489200 |
| 2024-09-09 | 22.58 | $43.09 | 620700 |
| 2024-09-06 | 23.62 | $43.37 | 425300 |
| 2024-09-05 | 24.59 | $44.34 | 541700 |
| 2024-09-04 | 25.24 | $45.00 | 1.1M |
| 2024-09-03 | 25.46 | $46.75 | 815100 |
| 2024-08-30 | 24.86 | $47.30 | 614200 |
| 2024-08-29 | 24.28 | $46.86 | 625500 |
| 2024-08-28 | 23.74 | $46.55 | 697700 |
| 2024-08-27 | 23.19 | $46.52 | 606300 |
| 2024-08-26 | 22.70 | $46.58 | 837400 |
| 2024-08-23 | 21.76 | $46.97 | 949300 |
| 2024-08-22 | 20.81 | $44.22 | 362700 |
| 2024-08-21 | 20.63 | $43.67 | 319000 |
| 2024-08-20 | 20.71 | $43.27 | 403000 |
| 2024-08-19 | 20.85 | $43.97 | 308200 |
| 2024-08-16 | 20.75 | $43.70 | 434200 |
| 2024-08-15 | 20.65 | $43.01 | 499600 |
| 2024-08-14 | 20.69 | $42.02 | 423400 |
| 2024-08-13 | 21.18 | $42.09 | 456500 |
| 2024-08-12 | 21.77 | $41.65 | 525300 |
| 2024-08-09 | 22.39 | $41.94 | 455400 |
| 2024-08-08 | 23.34 | $41.98 | 426000 |
| 2024-08-07 | 24.35 | $40.74 | 473800 |
| 2024-08-06 | 25.55 | $40.67 | 544000 |
| 2024-08-05 | 26.83 | $40.63 | 884800 |
| 2024-08-02 | 28.17 | $40.95 | 615800 |
| 2024-08-01 | 29.23 | $42.47 | 894900 |
| 2024-07-31 | 29.51 | $44.71 | 663100 |
| 2024-07-30 | 28.62 | $44.72 | 441700 |
| 2024-07-29 | 27.89 | $44.69 | 505500 |
| 2024-07-26 | 26.98 | $46.23 | 750700 |
| 2024-07-25 | 25.35 | $45.31 | 761900 |
| 2024-07-24 | 23.76 | $43.72 | 758900 |
| 2024-07-23 | 22.17 | $45.20 | 870800 |
| 2024-07-22 | 20.51 | $43.84 | 710300 |
| 2024-07-19 | 19.04 | $43.03 | 846500 |
| 2024-07-18 | 17.56 | $43.27 | 1.3M |
| 2024-07-17 | 15.75 | $44.10 | 1.2M |
| 2024-07-16 | 13.83 | $43.43 | 914900 |
| 2024-07-15 | 12.07 | $41.27 | 559200 |
| 2024-07-12 | 10.73 | $39.40 | 720500 |
| 2024-07-11 | 9.60 | $39.81 | 1.5M |
| 2024-07-10 | 8.49 | $37.65 | 367900 |
| 2024-07-09 | 8.34 | $36.50 | 521900 |
| 2024-07-08 | 8.73 | $36.29 | 448200 |
| 2024-07-05 | 8.81 | $36.46 | 311900 |
| 2024-07-03 | 9.00 | $36.74 | 320900 |
| 2024-07-02 | 8.95 | $37.61 | 344700 |
| 2024-07-01 | 8.84 | $37.02 | 484200 |
| 2024-06-28 | 8.73 | $37.32 | 2.4M |
| 2024-06-27 | 8.77 | $36.27 | 383600 |
| 2024-06-26 | 9.16 | $35.95 | 463400 |
| 2024-06-25 | 9.36 | $35.66 | 320700 |
| 2024-06-24 | 9.78 | $36.34 | 488600 |
| 2024-06-21 | 10.23 | $35.51 | 1.3M |
| 2024-06-20 | 10.03 | $35.40 | 593700 |
| 2024-06-18 | 10.16 | $36.09 | 388500 |
| 2024-06-17 | 10.53 | $36.00 | 390800 |
| 2024-06-14 | 10.68 | $35.28 | 310300 |
| 2024-06-13 | 10.56 | $35.79 | 358000 |
| 2024-06-12 | 10.64 | $36.00 | 487400 |
| 2024-06-11 | 10.95 | $35.10 | 634300 |
| 2024-06-10 | 10.26 | $35.11 | 438400 |
| 2024-06-07 | 9.79 | $36.01 | 335600 |
| 2024-06-06 | 9.62 | $36.18 | 284600 |
| 2024-06-05 | 9.52 | $36.21 | 311200 |
| 2024-06-04 | 9.51 | $36.02 | 329300 |
| 2024-06-03 | 9.42 | $36.69 | 221100 |
| 2024-05-31 | 9.68 | $37.38 | 580400 |
| 2024-05-30 | 9.59 | $36.85 | 361800 |
| 2024-05-29 | 9.21 | $35.97 | 389700 |
| 2024-05-28 | 8.39 | $37.27 | 430300 |
| 2024-05-24 | 8.20 | $37.72 | 411000 |
| 2024-05-23 | 8.20 | $37.75 | 352900 |
| 2024-05-22 | 8.28 | $38.65 | 356800 |
| 2024-05-21 | 8.44 | $39.07 | 309500 |
| 2024-05-20 | 8.24 | $39.19 | 385800 |
| 2024-05-17 | 8.03 | $39.27 | 287900 |
| 2024-05-16 | 7.98 | $38.80 | 306700 |
| 2024-05-15 | 7.92 | $39.07 | 373500 |
| 2024-05-14 | 7.85 | $38.93 | 372000 |
| 2024-05-13 | 7.90 | $38.71 | 331900 |
| 2024-05-10 | 7.89 | $38.87 | 294000 |
| 2024-05-09 | 8.04 | $38.84 | 416600 |
| 2024-05-08 | 8.20 | $38.79 | 483600 |
| 2024-05-07 | 8.48 | $38.16 | 650700 |
| 2024-05-06 | 8.54 | $37.90 | 448800 |
| 2024-05-03 | 8.67 | $37.91 | 381600 |
| 2024-05-02 | 8.80 | $37.65 | 420600 |
| 2024-05-01 | 9.15 | $36.90 | 448900 |
| 2024-04-30 | 9.53 | $36.18 | 424100 |
| 2024-04-29 | 9.54 | $37.06 | 623400 |
| 2024-04-26 | 9.87 | $37.12 | 373500 |
| 2024-04-25 | 10.28 | $37.40 | 664500 |
| 2024-04-24 | 10.72 | $37.94 | 605700 |
| 2024-04-23 | 11.03 | $38.39 | 574100 |
| 2024-04-22 | 11.36 | $37.69 | 741500 |
| 2024-04-19 | 11.78 | $36.94 | 1.5M |
| 2024-04-18 | 11.96 | $35.10 | 866900 |
| 2024-04-17 | 11.50 | $34.82 | 990300 |
| 2024-04-16 | 10.91 | $34.87 | 884900 |
| 2024-04-15 | 10.29 | $36.15 | 507000 |
| 2024-04-12 | 9.87 | $36.07 | 439700 |
| 2024-04-11 | 9.55 | $36.43 | 783800 |
| 2024-04-10 | 9.36 | $36.67 | 867200 |
| 2024-04-09 | 9.16 | $39.65 | 591200 |
| 2024-04-08 | 9.25 | $38.95 | 371700 |
| 2024-04-05 | 9.64 | $38.25 | 391700 |
| 2024-04-04 | 9.99 | $38.18 | 360800 |
| 2024-04-03 | 10.52 | $37.81 | 422600 |
| 2024-04-02 | 10.74 | $37.97 | 494400 |
| 2024-04-01 | 11.10 | $38.85 | 441700 |
| 2024-03-28 | 11.47 | $40.28 | 737600 |
| 2024-03-27 | 11.38 | $39.86 | 477300 |
| 2024-03-26 | 11.53 | $38.10 | 442300 |
| 2024-03-25 | 12.08 | $38.38 | 352100 |
| 2024-03-22 | 12.69 | $38.17 | 505600 |
| 2024-03-21 | 13.33 | $38.94 | 531000 |
| 2024-03-20 | 13.73 | $38.27 | 1.4M |
| 2024-03-19 | 14.29 | $37.49 | 600400 |
| 2024-03-18 | 14.55 | $37.39 | 629100 |
| 2024-03-15 | 14.86 | $37.90 | 1.7M |
| 2024-03-14 | 15.29 | $37.70 | 654100 |
| 2024-03-13 | 15.74 | $39.51 | 615200 |
| 2024-03-12 | 16.15 | $40.30 | 693700 |
| 2024-03-11 | 16.31 | $40.59 | 704900 |
| 2024-03-08 | 16.26 | $40.47 | 751700 |
| 2024-03-07 | 16.21 | $40.07 | 458200 |
| 2024-03-06 | 16.24 | $39.71 | 668300 |
| 2024-03-05 | 16.27 | $39.45 | 514700 |
| 2024-03-04 | 16.66 | $37.64 | 446800 |
| 2024-03-01 | 17.47 | $37.52 | 648100 |
| 2024-02-29 | 18.05 | $37.42 | 749200 |
| 2024-02-28 | 18.94 | $36.00 | 701700 |
| 2024-02-27 | 19.17 | $36.11 | 494800 |
| 2024-02-26 | 19.51 | $36.12 | 641800 |
| 2024-02-23 | 19.75 | $36.44 | 611400 |
| 2024-02-22 | 20.16 | $36.67 | 682000 |
| 2024-02-21 | 20.53 | $36.74 | 573800 |
| 2024-02-20 | 21.05 | $37.44 | 349000 |
| 2024-02-16 | 21.78 | $37.63 | 705100 |
| 2024-02-15 | 22.63 | $38.50 | 887700 |
| 2024-02-14 | 23.53 | $35.84 | 1.1M |
| 2024-02-13 | 23.44 | $35.30 | 1.2M |
| 2024-02-12 | 23.26 | $37.38 | 1.1M |
| 2024-02-09 | 23.71 | $36.72 | 969400 |
| 2024-02-08 | 23.76 | $36.74 | 842800 |
| 2024-02-07 | 23.96 | $36.90 | 684400 |
| 2024-02-06 | 24.05 | $36.92 | 726500 |
| 2024-02-05 | 24.25 | $36.87 | 908000 |
| 2024-02-02 | 24.42 | $37.48 | 1.1M |
| 2024-02-01 | 24.89 | $38.26 | 2.1M |
| 2024-01-31 | 25.40 | $38.66 | 1.2M |
| 2024-01-30 | 26.58 | $41.06 | 1.5M |
| 2024-01-29 | 27.06 | $40.99 | 1.4M |
| 2024-01-26 | 27.57 | $41.92 | 1.6M |
| 2024-01-25 | 28.10 | $38.69 | 1.5M |
| 2024-01-24 | 29.27 | $40.53 | 1.0M |
| 2024-01-23 | 29.52 | $41.47 | 1.2M |
| 2024-01-22 | 29.84 | $41.71 | 864100 |
| 2024-01-19 | 29.93 | $41.03 | 587000 |
| 2024-01-18 | 30.35 | $39.60 | 556300 |
| 2024-01-17 | 31.20 | $39.35 | 518400 |
| 2024-01-16 | 32.29 | $39.34 | 538500 |
| 2024-01-12 | 32.84 | $39.89 | 418400 |
| 2024-01-11 | 33.19 | $40.32 | 667500 |
| 2024-01-10 | 33.82 | $40.60 | 567400 |
| 2024-01-09 | 34.38 | $39.92 | 428900 |
| 2024-01-08 | 35.13 | $40.60 | 410600 |
| 2024-01-05 | 35.73 | $40.26 | 427000 |
| 2024-01-04 | 36.37 | $40.19 | 556400 |
| 2024-01-03 | 37.17 | $39.78 | 955000 |
| 2024-01-02 | 38.02 | $41.89 | 712500 |
| 2023-12-29 | 38.34 | $41.32 | 553600 |
| 2023-12-28 | 38.36 | $42.50 | 373600 |
| 2023-12-27 | 37.87 | $42.60 | 520400 |
| 2023-12-26 | 37.05 | $42.80 | 453500 |
| 2023-12-22 | 36.19 | $42.04 | 594300 |
| 2023-12-21 | 35.33 | $42.09 | 580100 |
| 2023-12-20 | 34.51 | $41.96 | 633800 |
| 2023-12-19 | 33.42 | $42.68 | 731200 |
| 2023-12-18 | 32.30 | $42.16 | 1.1M |
| 2023-12-15 | 31.12 | $43.46 | 2.8M |
| 2023-12-14 | 29.35 | $42.87 | 1.5M |
| 2023-12-13 | 27.63 | $40.16 | 1.3M |
| 2023-12-12 | 26.27 | $37.34 | 654000 |
| 2023-12-11 | 25.39 | $38.11 | 608000 |
| 2023-12-08 | 24.21 | $37.95 | 674900 |
| 2023-12-07 | 22.96 | $37.69 | 622900 |
| 2023-12-06 | 21.80 | $36.29 | 520500 |
| 2023-12-05 | 20.59 | $36.02 | 535000 |
| 2023-12-04 | 19.57 | $36.78 | 491100 |
| 2023-12-01 | 18.49 | $36.32 | 823500 |
| 2023-11-30 | 17.51 | $33.63 | 810800 |
| 2023-11-29 | 17.13 | $34.18 | 789600 |
| 2023-11-28 | 16.74 | $32.46 | 317300 |
| 2023-11-27 | 17.04 | $32.69 | 385900 |
| 2023-11-24 | 17.24 | $32.85 | 165800 |
| 2023-11-22 | 17.34 | $32.53 | 296700 |
| 2023-11-21 | 17.42 | $32.61 | 288400 |
| 2023-11-20 | 17.43 | $33.72 | 357100 |
| 2023-11-17 | 17.07 | $33.68 | 528600 |
| 2023-11-16 | 16.50 | $33.58 | 547500 |
| 2023-11-15 | 15.94 | $34.31 | 756300 |
| 2023-11-14 | 15.00 | $33.98 | 724000 |
| 2023-11-13 | 14.01 | $31.24 | 316400 |
| 2023-11-10 | 14.16 | $30.70 | 386300 |
| 2023-11-09 | 14.47 | $30.69 | 512100 |
| 2023-11-08 | 14.67 | $31.49 | 490500 |
| 2023-11-07 | 14.53 | $31.90 | 643900 |
| 2023-11-06 | 14.30 | $32.16 | 579100 |
| 2023-11-03 | 13.76 | $32.78 | 887300 |
| 2023-11-02 | 12.71 | $31.65 | 754600 |
| 2023-11-01 | 12.34 | $29.87 | 455100 |
| 2023-10-31 | 12.57 | $30.19 | 664600 |
| 2023-10-30 | 12.63 | $29.88 | 718700 |
| 2023-10-27 | 12.54 | $30.10 | 667200 |
| 2023-10-26 | 12.56 | $30.75 | 715100 |
| 2023-10-25 | 12.57 | $29.52 | 539900 |
| 2023-10-24 | 13.19 | $29.38 | 640600 |
| 2023-10-23 | 13.61 | $29.27 | 761700 |
| 2023-10-20 | 13.89 | $29.74 | 1.7M |
| 2023-10-19 | 14.06 | $29.97 | 897000 |
| 2023-10-18 | 14.76 | $30.31 | 687700 |
| 2023-10-17 | 15.18 | $31.47 | 742500 |
| 2023-10-16 | 15.47 | $30.71 | 581700 |
| 2023-10-13 | 16.10 | $29.74 | 766100 |
| 2023-10-12 | 16.76 | $30.96 | 685000 |
| 2023-10-11 | 17.48 | $30.96 | 681800 |
| 2023-10-10 | 18.09 | $30.78 | 654000 |
| 2023-10-09 | 19.05 | $30.25 | 603700 |
| 2023-10-06 | 19.62 | $29.66 | 768600 |
| 2023-10-05 | 20.03 | $29.38 | 885800 |
| 2023-10-04 | 20.07 | $28.70 | 687600 |
| 2023-10-03 | 19.54 | $28.19 | 790700 |
| 2023-10-02 | 19.25 | $28.76 | 949000 |
| 2023-09-29 | 19.17 | $28.50 | 824200 |
| 2023-09-28 | 19.09 | $28.46 | 803800 |
| 2023-09-27 | 18.95 | $28.25 | 1.0M |
| 2023-09-26 | 18.91 | $29.00 | 1.1M |
| 2023-09-25 | 19.04 | $28.77 | 476100 |
| 2023-09-22 | 18.67 | $28.08 | 918500 |
| 2023-09-21 | 17.85 | $28.06 | 837600 |
| 2023-09-20 | 16.98 | $27.53 | 654300 |
| 2023-09-19 | 16.30 | $27.58 | 892100 |
| 2023-09-18 | 15.59 | $27.98 | 743400 |
| 2023-09-15 | 15.04 | $28.79 | 1.6M |
| 2023-09-14 | 14.74 | $29.06 | 364600 |
| 2023-09-13 | 14.54 | $28.51 | 465200 |
| 2023-09-12 | 14.17 | $29.21 | 397200 |
| 2023-09-11 | 14.01 | $28.68 | 509700 |
| 2023-09-08 | 13.75 | $28.67 | 486000 |
| 2023-09-07 | 13.19 | $28.57 | 627100 |
| 2023-09-06 | 12.68 | $29.11 | 481900 |
| 2023-09-05 | 12.42 | $30.61 | 562900 |
| 2023-09-01 | 12.83 | $31.33 | 381500 |
| 2023-08-31 | 13.30 | $30.21 | 574500 |
| 2023-08-30 | 13.19 | $30.35 | 437800 |
| 2023-08-29 | 13.25 | $31.02 | 312600 |
| 2023-08-28 | 13.40 | $30.73 | 423700 |
| 2023-08-25 | 13.32 | $29.86 | 400600 |
| 2023-08-24 | 12.75 | $29.92 | 322900 |
| 2023-08-23 | 12.29 | $29.86 | 352700 |
| 2023-08-22 | 11.61 | $29.33 | 484100 |
| 2023-08-21 | 10.94 | $30.53 | 368700 |
| 2023-08-18 | 10.66 | $31.05 | 680100 |
| 2023-08-17 | 10.29 | $30.63 | 324700 |
| 2023-08-16 | 9.73 | $30.66 | 428300 |
| 2023-08-15 | 9.27 | $31.14 | 464100 |
| 2023-08-14 | 8.93 | $32.66 | 287500 |
| 2023-08-11 | 9.10 | $32.99 | 341000 |
| 2023-08-10 | 9.50 | $33.34 | 498200 |
| 2023-08-09 | 9.86 | $33.51 | 442600 |
| 2023-08-08 | 10.25 | $33.71 | 803300 |
| 2023-08-07 | 10.66 | $33.97 | 537500 |
| 2023-08-04 | 11.13 | $33.36 | 587600 |
| 2023-08-03 | 11.66 | $33.32 | 535100 |
| 2023-08-02 | 12.15 | $33.47 | 597400 |
| 2023-08-01 | 12.63 | $32.52 | 560000 |
| 2023-07-31 | 12.78 | $32.70 | 640700 |
| 2023-07-28 | 13.26 | $33.13 | 568700 |
| 2023-07-27 | 13.95 | $32.88 | 634000 |
| 2023-07-26 | 14.68 | $33.60 | 764100 |
| 2023-07-25 | 15.44 | $32.59 | 1.0M |
| 2023-07-24 | 16.19 | $33.36 | 997000 |
| 2023-07-21 | 16.86 | $32.25 | 1.5M |
| 2023-07-20 | 17.55 | $35.07 | 1.1M |
| 2023-07-19 | 17.26 | $35.28 | 884300 |
| 2023-07-18 | 17.10 | $34.15 | 1.2M |
| 2023-07-17 | 17.24 | $32.60 | 529200 |
| 2023-07-14 | 18.04 | $31.90 | 898700 |
| 2023-07-13 | 18.94 | $32.21 | 722000 |
| 2023-07-12 | 19.89 | $31.36 | 651200 |
| 2023-07-11 | 20.47 | $30.22 | 528200 |
| 2023-07-10 | 20.57 | $30.06 | 655400 |
| 2023-07-07 | 20.67 | $30.38 | 680200 |
| 2023-07-06 | 20.84 | $29.98 | 668300 |
| 2023-07-05 | 21.03 | $31.15 | 608000 |
| 2023-07-03 | 21.75 | $31.83 | 377900 |
| 2023-06-30 | 22.61 | $31.17 | 656100 |
| 2023-06-29 | 23.54 | $31.53 | 852700 |
| 2023-06-28 | 24.46 | $30.86 | 371300 |
| 2023-06-27 | 25.10 | $31.27 | 505300 |
| 2023-06-26 | 25.88 | $31.04 | 571400 |
| 2023-06-23 | 26.65 | $30.66 | 1.6M |
| 2023-06-22 | 27.25 | $31.34 | 1.0M |
| 2023-06-21 | 28.14 | $32.22 | 1.2M |
| 2023-06-20 | 29.38 | $34.33 | 1.1M |
| 2023-06-16 | 30.48 | $35.02 | 2.1M |
| 2023-06-15 | 31.35 | $36.16 | 603500 |
| 2023-06-14 | 32.35 | $35.33 | 1.1M |
| 2023-06-13 | 33.32 | $36.31 | 1.2M |
| 2023-06-12 | 34.13 | $36.15 | 1.8M |
| 2023-06-09 | 35.02 | $34.46 | 649000 |
| 2023-06-08 | 36.56 | $34.59 | 761900 |
| 2023-06-07 | 38.18 | $35.19 | 1.3M |
| 2023-06-06 | 39.69 | $34.08 | 1.1M |
| 2023-06-05 | 41.52 | $32.00 | 1.3M |
| 2023-06-02 | 43.16 | $32.71 | 1.3M |
| 2023-06-01 | 44.88 | $29.40 | 389400 |
| 2023-05-31 | 45.36 | $28.82 | 680700 |
| 2023-05-30 | 45.68 | $29.63 | 368800 |
| 2023-05-26 | 46.29 | $29.68 | 310200 |
| 2023-05-25 | 46.85 | $29.23 | 427200 |
| 2023-05-24 | 47.48 | $29.55 | 604500 |
| 2023-05-23 | 48.35 | $30.72 | 735700 |
| 2023-05-22 | 49.40 | $30.15 | 518500 |
| 2023-05-19 | 49.62 | $28.52 | 1.3M |
| 2023-05-18 | 49.78 | $29.53 | 701000 |
| 2023-05-17 | 50.16 | $29.42 | 1.2M |
| 2023-05-16 | 50.45 | $27.45 | 666800 |
| 2023-05-15 | 50.18 | $28.17 | 982300 |
| 2023-05-12 | 49.81 | $27.49 | 864900 |
| 2023-05-11 | 49.04 | $27.28 | 695000 |
| 2023-05-10 | 48.09 | $27.77 | 508900 |
| 2023-05-09 | 47.16 | $28.21 | 816000 |
| 2023-05-08 | 46.21 | $28.54 | 778500 |
| 2023-05-05 | 45.30 | $29.13 | 1.3M |
| 2023-05-04 | 44.29 | $28.50 | 1.8M |
| 2023-05-03 | 42.78 | $29.46 | 837800 |
| 2023-05-02 | 41.45 | $29.80 | 1.3M |
| 2023-05-01 | 40.05 | $31.26 | 844700 |
| 2023-04-28 | 38.84 | $33.23 | 743300 |
| 2023-04-27 | 37.78 | $33.03 | 614300 |
| 2023-04-26 | 36.53 | $32.70 | 780300 |
| 2023-04-25 | 35.21 | $32.78 | 811400 |
| 2023-04-24 | 33.87 | $34.81 | 646600 |
| 2023-04-21 | 32.79 | $35.45 | 1.4M |
| 2023-04-20 | 31.66 | $38.33 | 646700 |
| 2023-04-19 | 31.17 | $38.87 | 457700 |
| 2023-04-18 | 30.66 | $37.50 | 355700 |
| 2023-04-17 | 30.07 | $39.03 | 560900 |
| 2023-04-14 | 29.31 | $37.67 | 672400 |
| 2023-04-13 | 28.55 | $39.40 | 575400 |
| 2023-04-12 | 28.01 | $39.00 | 566000 |
| 2023-04-11 | 27.55 | $40.18 | 509800 |
| 2023-04-10 | 27.30 | $40.20 | 349800 |
| 2023-04-06 | 27.04 | $40.24 | 449600 |
| 2023-04-05 | 26.51 | $39.66 | 510500 |
| 2023-04-04 | 25.78 | $39.19 | 803200 |
| 2023-04-03 | 25.07 | $41.45 | 424300 |
| 2023-03-31 | 24.86 | $42.01 | 816200 |
| 2023-03-30 | 24.73 | $42.11 | 500600 |
| 2023-03-29 | 24.71 | $42.76 | 448100 |
| 2023-03-28 | 24.77 | $42.63 | 339300 |
| 2023-03-27 | 24.84 | $42.81 | 384000 |
| 2023-03-24 | 25.02 | $42.49 | 788800 |
| 2023-03-23 | 24.69 | $41.67 | 662200 |
| 2023-03-22 | 24.50 | $42.66 | 1.1M |
| 2023-03-21 | 24.65 | $44.01 | 1.4M |
| 2023-03-20 | 24.64 | $41.80 | 1.1M |
| 2023-03-17 | 24.38 | $41.26 | 1.8M |
| 2023-03-16 | 23.99 | $43.62 | 1.4M |
| 2023-03-15 | 23.59 | $40.87 | 1.1M |
| 2023-03-14 | 22.13 | $41.38 | 1.8M |
| 2023-03-13 | 20.85 | $39.62 | 2.7M |
| 2023-03-10 | 18.62 | $40.89 | 1.4M |
| 2023-03-09 | 16.50 | $41.61 | 770400 |
| 2023-03-08 | 14.86 | $44.80 | 348700 |
| 2023-03-07 | 14.02 | $44.62 | 440900 |
| 2023-03-06 | 13.15 | $45.89 | 546600 |
| 2023-03-03 | 12.97 | $46.46 | 320200 |
| 2023-03-02 | 12.53 | $46.16 | 607500 |
| 2023-03-01 | 12.06 | $47.12 | 634000 |
| 2023-02-28 | 12.15 | $47.38 | 498900 |
| 2023-02-27 | 12.66 | $47.40 | 290700 |
| 2023-02-24 | 13.19 | $47.47 | 354200 |
| 2023-02-23 | 13.51 | $47.44 | 321600 |
| 2023-02-22 | 13.86 | $46.99 | 410900 |
| 2023-02-21 | 14.24 | $47.24 | 618200 |
| 2023-02-17 | 14.65 | $47.15 | 737500 |
| 2023-02-16 | 14.96 | $46.96 | 385300 |
| 2023-02-15 | 15.15 | $47.46 | 305300 |
| 2023-02-14 | 15.35 | $46.98 | 342500 |
| 2023-02-13 | 15.41 | $47.32 | 269300 |
| 2023-02-10 | 15.73 | $47.06 | 299800 |
| 2023-02-09 | 15.92 | $46.58 | 264800 |
| 2023-02-08 | 16.22 | $47.16 | 347200 |
| 2023-02-07 | 16.66 | $47.77 | 365500 |
| 2023-02-06 | 17.18 | $47.64 | 282500 |
| 2023-02-03 | 17.89 | $48.04 | 506700 |
| 2023-02-02 | 18.80 | $48.18 | 628000 |
| 2023-02-01 | 19.56 | $46.23 | 520400 |
| 2023-01-31 | 19.81 | $45.59 | 716900 |
| 2023-01-30 | 19.30 | $44.49 | 665400 |
| 2023-01-27 | 18.78 | $45.41 | 992200 |
| 2023-01-26 | 18.33 | $45.64 | 780600 |
| 2023-01-25 | 18.15 | $46.56 | 334200 |
| 2023-01-24 | 17.79 | $46.24 | 435600 |
| 2023-01-23 | 17.44 | $46.80 | 300800 |
| 2023-01-20 | 17.21 | $46.80 | 487200 |
| 2023-01-19 | 16.72 | $45.47 | 446500 |
| 2023-01-18 | 15.90 | $46.36 | 545200 |
| 2023-01-17 | 15.38 | $49.30 | 218200 |
| 2023-01-13 | 15.89 | $49.76 | 255200 |
| 2023-01-12 | 16.43 | $49.81 | 334400 |
| 2023-01-11 | 16.91 | $48.61 | 402900 |
| 2023-01-10 | 16.88 | $48.58 | 262600 |
| 2023-01-09 | 16.84 | $48.29 | 315900 |
| 2023-01-06 | 16.90 | $49.43 | 274100 |
| 2023-01-05 | 16.86 | $47.68 | 345500 |
| 2023-01-04 | 16.32 | $48.79 | 249600 |
| 2023-01-03 | 16.07 | $49.10 | 272600 |
| 2022-12-30 | 15.85 | $49.42 | 310400 |
| 2022-12-29 | 15.79 | $50.03 | 295900 |
| 2022-12-28 | 15.74 | $48.95 | 247000 |
| 2022-12-27 | 15.45 | $49.29 | 235900 |
| 2022-12-23 | 15.20 | $49.33 | 314900 |
| 2022-12-22 | 14.98 | $49.79 | 453300 |
| 2022-12-21 | 14.75 | $50.81 | 469000 |
| 2022-12-20 | 14.97 | $50.24 | 300000 |
| 2022-12-19 | 14.80 | $49.43 | 325700 |
| 2022-12-16 | 14.33 | $49.27 | 1.5M |
| 2022-12-15 | 13.87 | $50.06 | 394600 |
| 2022-12-14 | 13.60 | $51.41 | 393000 |
| 2022-12-13 | 13.77 | $53.06 | 429900 |
| 2022-12-12 | 14.48 | $54.09 | 324400 |
| 2022-12-09 | 14.80 | $54.05 | 316400 |
| 2022-12-08 | 15.24 | $54.96 | 225400 |
| 2022-12-07 | 15.99 | $54.66 | 202600 |
| 2022-12-06 | 16.78 | $54.83 | 318300 |
| 2022-12-05 | 17.63 | $55.72 | 335700 |
| 2022-12-02 | 18.33 | $58.62 | 231100 |
| 2022-12-01 | 18.03 | $57.97 | 265500 |
| 2022-11-30 | 17.83 | $57.90 | 629800 |
| 2022-11-29 | 17.72 | $56.58 | 187500 |
| 2022-11-28 | 17.97 | $56.72 | 246100 |
| 2022-11-25 | 18.24 | $58.34 | 90300 |
| 2022-11-23 | 17.95 | $57.44 | 200300 |
| 2022-11-22 | 17.79 | $57.77 | 193100 |
| 2022-11-21 | 17.53 | $57.35 | 202200 |
| 2022-11-18 | 17.37 | $57.30 | 455100 |
| 2022-11-17 | 17.20 | $56.20 | 282400 |
| 2022-11-16 | 17.52 | $56.67 | 281700 |
| 2022-11-15 | 17.67 | $57.43 | 409800 |
| 2022-11-14 | 17.45 | $57.35 | 279900 |
| 2022-11-11 | 17.11 | $57.58 | 335400 |
| 2022-11-10 | 16.68 | $59.49 | 479500 |
| 2022-11-09 | 15.96 | $56.80 | 253100 |
| 2022-11-08 | 15.73 | $57.62 | 276900 |
| 2022-11-07 | 15.27 | $58.05 | 243500 |
| 2022-11-04 | 14.56 | $57.73 | 293400 |
| 2022-11-03 | 14.02 | $55.84 | 244000 |
| 2022-11-02 | 13.96 | $55.81 | 326400 |
| 2022-11-01 | 13.48 | $57.00 | 282200 |
| 2022-10-31 | 12.48 | $57.28 | 386600 |
| 2022-10-28 | 11.45 | $56.55 | 378200 |
| 2022-10-27 | 10.58 | $54.63 | 333500 |
| 2022-10-26 | 10.05 | $53.34 | 351300 |
| 2022-10-25 | 9.94 | $52.35 | 339200 |
| 2022-10-24 | 10.25 | $51.66 | 357200 |
| 2022-10-21 | 10.48 | $52.55 | 522200 |
| 2022-10-20 | 10.73 | $51.09 | 354600 |
| 2022-10-19 | 11.21 | $52.71 | 410500 |
| 2022-10-18 | 11.07 | $53.62 | 365500 |
| 2022-10-17 | 10.45 | $53.39 | 360400 |
| 2022-10-14 | 10.23 | $51.74 | 276300 |
| 2022-10-13 | 9.99 | $52.59 | 341800 |
| 2022-10-12 | 10.14 | $50.28 | 304900 |
| 2022-10-11 | 10.19 | $50.10 | 451500 |
| 2022-10-10 | 10.06 | $49.98 | 284100 |
| 2022-10-07 | 9.94 | $49.77 | 294900 |
| 2022-10-06 | 9.81 | $51.82 | 242000 |
| 2022-10-05 | 10.24 | $51.60 | 236300 |
| 2022-10-04 | 10.72 | $51.71 | 296300 |
| 2022-10-03 | 11.25 | $50.06 | 307500 |
| 2022-09-30 | 11.14 | $49.13 | 414000 |
| 2022-09-29 | 11.03 | $49.45 | 359200 |
| 2022-09-28 | 10.85 | $50.79 | 359500 |
| 2022-09-27 | 11.02 | $49.91 | 357600 |
| 2022-09-26 | 11.21 | $50.64 | 373000 |
| 2022-09-23 | 11.79 | $50.43 | 387100 |
| 2022-09-22 | 12.15 | $50.93 | 333100 |
| 2022-09-21 | 12.68 | $51.54 | 480900 |
| 2022-09-20 | 12.77 | $52.35 | 504400 |
| 2022-09-19 | 13.01 | $51.99 | 355700 |
| 2022-09-16 | 13.39 | $51.04 | 1.2M |
| 2022-09-15 | 13.99 | $51.21 | 301600 |
| 2022-09-14 | 14.46 | $51.02 | 378100 |
| 2022-09-13 | 15.11 | $50.20 | 297400 |
| 2022-09-12 | 15.73 | $51.49 | 232200 |
| 2022-09-09 | 16.12 | $51.49 | 250700 |
| 2022-09-08 | 16.71 | $50.82 | 370400 |
| 2022-09-07 | 17.54 | $49.70 | 301600 |
| 2022-09-06 | 17.79 | $48.53 | 300900 |
| 2022-09-02 | 18.05 | $49.41 | 325700 |
| 2022-09-01 | 18.73 | $49.99 | 360900 |
| 2022-08-31 | 19.64 | $50.68 | 325100 |
| 2022-08-30 | 20.32 | $50.69 | 258700 |
| 2022-08-29 | 21.06 | $50.48 | 260700 |
| 2022-08-26 | 21.74 | $51.43 | 315100 |
| 2022-08-25 | 21.96 | $52.23 | 264600 |
| 2022-08-24 | 22.34 | $51.38 | 292600 |
| 2022-08-23 | 23.02 | $51.52 | 408500 |
| 2022-08-22 | 23.53 | $52.31 | 404900 |
| 2022-08-19 | 23.68 | $53.71 | 400800 |
| 2022-08-18 | 23.01 | $54.77 | 328500 |
| 2022-08-17 | 21.60 | $55.18 | 248900 |
| 2022-08-16 | 19.87 | $55.99 | 259300 |
| 2022-08-15 | 18.06 | $55.08 | 320900 |
| 2022-08-12 | 16.38 | $54.11 | 284000 |
| 2022-08-11 | 14.87 | $53.29 | 311900 |
| 2022-08-10 | 13.55 | $52.41 | 314200 |
| 2022-08-09 | 12.38 | $51.70 | 235800 |
| 2022-08-08 | 11.53 | $51.15 | 233200 |
| 2022-08-05 | 10.67 | $51.15 | 179300 |
| 2022-08-04 | 9.91 | $50.57 | 201300 |
| 2022-08-03 | 9.34 | $50.72 | 198700 |
| 2022-08-02 | 8.74 | $50.15 | 228800 |
| 2022-08-01 | 8.35 | $50.53 | 248400 |
| 2022-07-29 | 7.92 | $50.09 | 306600 |
| 2022-07-28 | 7.80 | $49.72 | 175200 |
| 2022-07-27 | 7.89 | $49.39 | 290400 |
| 2022-07-26 | 8.02 | $48.73 | 275300 |
| 2022-07-25 | 8.37 | $48.45 | 284900 |
| 2022-07-22 | 8.63 | $48.04 | 345800 |
| 2022-07-21 | 8.90 | $49.72 | 302900 |
| 2022-07-20 | 9.05 | $49.59 | 281600 |
| 2022-07-19 | 9.16 | $49.24 | 316800 |
| 2022-07-18 | 9.40 | $48.00 | 257100 |
| 2022-07-15 | 9.88 | $48.07 | 421000 |
| 2022-07-14 | 10.12 | $47.06 | 249100 |
| 2022-07-13 | 9.85 | $47.42 | 274700 |
| 2022-07-12 | 9.92 | $48.50 | 317500 |
| 2022-07-11 | 10.32 | $47.97 | 242400 |
| 2022-07-08 | 10.39 | $48.41 | 239000 |
| 2022-07-07 | 10.68 | $48.64 | 214700 |
| 2022-07-06 | 11.23 | $48.29 | 453200 |
| 2022-07-05 | 11.73 | $48.57 | 312900 |
| 2022-07-01 | 12.12 | $48.22 | 361700 |
| 2022-06-30 | 12.73 | $47.42 | 382700 |
| 2022-06-29 | 13.16 | $47.53 | 318200 |
| 2022-06-28 | 13.85 | $47.83 | 275100 |
| 2022-06-27 | 14.29 | $48.31 | 328800 |
| 2022-06-24 | 14.66 | $48.39 | 1.1M |
| 2022-06-23 | 15.18 | $47.02 | 414700 |
| 2022-06-22 | 15.65 | $47.24 | 394700 |
| 2022-06-21 | 16.21 | $47.12 | 433100 |
| 2022-06-17 | 16.79 | $46.01 | 810300 |
| 2022-06-16 | 16.84 | $45.08 | 443100 |
| 2022-06-15 | 16.48 | $46.17 | 465600 |
| 2022-06-14 | 16.55 | $45.75 | 337800 |
| 2022-06-13 | 16.01 | $45.23 | 332500 |
| 2022-06-10 | 15.44 | $46.60 | 435900 |
| 2022-06-09 | 15.16 | $47.14 | 381100 |
| 2022-06-08 | 15.32 | $48.19 | 186800 |
| 2022-06-07 | 15.99 | $49.15 | 189100 |
| 2022-06-06 | 16.74 | $48.71 | 210000 |
| 2022-06-03 | 17.44 | $48.60 | 312300 |
| 2022-06-02 | 18.25 | $49.08 | 359300 |
| 2022-06-01 | 19.11 | $47.88 | 350400 |
| 2022-05-31 | 19.87 | $48.41 | 693700 |
| 2022-05-27 | 20.89 | $48.76 | 281100 |
| 2022-05-26 | 21.96 | $47.56 | 245200 |
| 2022-05-25 | 22.66 | $46.74 | 311500 |
| 2022-05-24 | 23.08 | $46.41 | 266200 |
| 2022-05-23 | 23.18 | $46.50 | 276200 |
| 2022-05-20 | 23.59 | $45.71 | 374300 |
| 2022-05-19 | 23.63 | $45.41 | 431200 |
| 2022-05-18 | 23.42 | $45.92 | 329200 |
| 2022-05-17 | 23.40 | $46.44 | 294000 |
| 2022-05-16 | 23.40 | $45.36 | 250900 |
| 2022-05-13 | 23.22 | $46.35 | 395500 |
| 2022-05-12 | 23.38 | $45.95 | 408500 |
| 2022-05-11 | 23.13 | $44.84 | 337100 |
| 2022-05-10 | 22.96 | $45.52 | 384400 |
| 2022-05-09 | 22.78 | $45.73 | 496000 |
| 2022-05-06 | 22.90 | $46.14 | 325500 |
| 2022-05-05 | 23.04 | $46.59 | 271100 |
| 2022-05-04 | 23.42 | $48.08 | 268200 |
| 2022-05-03 | 24.02 | $46.71 | 246200 |
| 2022-05-02 | 24.10 | $46.55 | 297600 |
| 2022-04-29 | 24.10 | $45.76 | 442300 |
| 2022-04-28 | 24.10 | $47.46 | 348700 |
| 2022-04-27 | 24.38 | $47.04 | 495200 |
| 2022-04-26 | 24.33 | $46.87 | 475600 |
| 2022-04-25 | 24.31 | $48.14 | 509100 |
| 2022-04-22 | 24.29 | $47.89 | 533700 |
| 2022-04-21 | 24.28 | $47.74 | 477100 |
| 2022-04-20 | 24.55 | $48.32 | 436000 |
| 2022-04-19 | 24.98 | $47.88 | 410100 |
| 2022-04-18 | 25.02 | $45.89 | 431900 |
| 2022-04-14 | 24.14 | $45.70 | 420100 |
| 2022-04-13 | 23.27 | $47.15 | 378700 |
| 2022-04-12 | 22.57 | $47.13 | 373100 |
| 2022-04-11 | 21.92 | $47.33 | 387300 |
| 2022-04-08 | 21.27 | $47.36 | 524700 |
| 2022-04-07 | 20.49 | $47.18 | 419800 |
| 2022-04-06 | 19.67 | $47.90 | 411000 |
| 2022-04-05 | 19.03 | $48.55 | 366300 |
| 2022-04-04 | 18.51 | $49.14 | 409100 |
| 2022-04-01 | 18.04 | $50.20 | 593700 |
| 2022-03-31 | 17.72 | $50.28 | 388700 |
| 2022-03-30 | 17.56 | $50.98 | 495100 |
| 2022-03-29 | 17.44 | $53.74 | 373900 |
| 2022-03-28 | 17.84 | $52.01 | 237700 |
| 2022-03-25 | 17.59 | $52.32 | 289800 |
| 2022-03-24 | 17.37 | $51.23 | 304900 |
| 2022-03-23 | 16.82 | $50.58 | 302900 |
| 2022-03-22 | 16.28 | $53.33 | 409300 |
| 2022-03-21 | 16.32 | $52.44 | 319600 |
| 2022-03-18 | 16.37 | $53.07 | 850300 |
| 2022-03-17 | 16.29 | $53.04 | 217600 |
| 2022-03-16 | 16.57 | $54.14 | 428700 |
| 2022-03-15 | 16.87 | $52.39 | 321200 |
| 2022-03-14 | 16.75 | $52.48 | 412800 |
| 2022-03-11 | 16.73 | $53.53 | 334500 |
| 2022-03-10 | 16.89 | $52.95 | 391800 |
| 2022-03-09 | 16.46 | $52.42 | 315300 |
| 2022-03-08 | 16.19 | $51.19 | 505600 |
| 2022-03-07 | 15.61 | $51.15 | 497900 |
| 2022-03-04 | 15.09 | $53.44 | 444600 |
| 2022-03-03 | 15.04 | $55.67 | 262100 |
| 2022-03-02 | 15.62 | $55.74 | 388400 |
| 2022-03-01 | 16.22 | $52.88 | 602300 |
| 2022-02-28 | 16.51 | $55.40 | 536200 |
| 2022-02-25 | 17.21 | $54.96 | 297200 |
| 2022-02-24 | 17.78 | $52.26 | 488100 |
| 2022-02-23 | 17.24 | $53.28 | 361900 |
| 2022-02-22 | 17.86 | $54.02 | 349400 |
| 2022-02-18 | 18.66 | $53.90 | 320000 |
| 2022-02-17 | 19.42 | $53.29 | 345500 |
| 2022-02-16 | 20.01 | $54.18 | 286700 |
| 2022-02-15 | 20.72 | $54.12 | 290600 |
| 2022-02-14 | 21.25 | $52.33 | 290200 |
| 2022-02-11 | 21.15 | $52.29 | 263600 |
| 2022-02-10 | 21.05 | $52.40 | 349800 |
| 2022-02-09 | 21.01 | $52.73 | 344900 |
| 2022-02-08 | 20.97 | $53.27 | 397000 |
| 2022-02-07 | 20.96 | $51.66 | 383100 |
| 2022-02-04 | 20.10 | $51.08 | 269200 |
| 2022-02-03 | 19.09 | $50.98 | 300500 |
| 2022-02-02 | 18.11 | $51.13 | 426500 |
| 2022-02-01 | 16.98 | $51.94 | 365700 |
| 2022-01-31 | 15.86 | $51.93 | 616500 |
| 2022-01-28 | 14.65 | $51.32 | 553500 |
| 2022-01-27 | 13.37 | $52.67 | 278600 |
| 2022-01-26 | 12.63 | $53.85 | 316300 |
| 2022-01-25 | 12.11 | $55.10 | 393400 |
| 2022-01-24 | 11.80 | $55.91 | 451100 |
| 2022-01-21 | 11.48 | $54.16 | 421400 |
| 2022-01-20 | 10.80 | $54.40 | 330700 |
| 2022-01-19 | 10.23 | $55.86 | 256300 |
| 2022-01-18 | 10.10 | $58.37 | 310100 |
| 2022-01-14 | 10.39 | $59.72 | 273200 |
| 2022-01-13 | 10.46 | $59.86 | 195000 |
| 2022-01-12 | 10.06 | $59.40 | 399300 |
| 2022-01-11 | 9.65 | $60.15 | 292000 |
| 2022-01-10 | 9.28 | $60.38 | 505800 |
| 2022-01-07 | 8.83 | $59.45 | 418700 |
| 2022-01-06 | 8.65 | $58.87 | 346500 |
| 2022-01-05 | 8.64 | $56.40 | 405000 |
| 2022-01-04 | 9.02 | $57.69 | 485100 |
| 2022-01-03 | 8.81 | $57.32 | 309900 |
| 2021-12-31 | 8.80 | $56.70 | 178300 |
| 2021-12-30 | 9.19 | $56.54 | 198900 |
| 2021-12-29 | 9.50 | $57.06 | 136800 |
| 2021-12-28 | 9.94 | $56.88 | 189000 |
| 2021-12-27 | 10.41 | $56.88 | 172400 |
| 2021-12-23 | 10.84 | $56.03 | 153700 |
| 2021-12-22 | 11.16 | $55.90 | 216000 |
| 2021-12-21 | 11.29 | $55.64 | 358400 |
| 2021-12-20 | 11.42 | $54.16 | 535200 |
| 2021-12-17 | 11.10 | $55.42 | 1.4M |
| 2021-12-16 | 11.35 | $56.96 | 439200 |
| 2021-12-15 | 11.71 | $57.37 | 452600 |
| 2021-12-14 | 12.21 | $57.36 | 367300 |
| 2021-12-13 | 12.74 | $56.60 | 301700 |
| 2021-12-10 | 13.05 | $57.83 | 292600 |
| 2021-12-09 | 13.50 | $56.96 | 356400 |
| 2021-12-08 | 14.04 | $58.15 | 378300 |
| 2021-12-07 | 14.77 | $57.81 | 455700 |
| 2021-12-06 | 15.53 | $57.71 | 455100 |
| 2021-12-03 | 16.27 | $55.58 | 309700 |
| 2021-12-02 | 16.58 | $56.20 | 281000 |
| 2021-12-01 | 16.69 | $53.91 | 329900 |
| 2021-11-30 | 16.82 | $54.30 | 321400 |
| 2021-11-29 | 16.49 | $55.49 | 318900 |
| 2021-11-26 | 16.51 | $55.62 | 320800 |
| 2021-11-24 | 16.53 | $59.05 | 132100 |
| 2021-11-23 | 16.80 | $59.69 | 173200 |
| 2021-11-22 | 17.02 | $58.98 | 298300 |
| 2021-11-19 | 17.25 | $58.66 | 265600 |
| 2021-11-18 | 18.00 | $59.42 | 311400 |
| 2021-11-17 | 18.78 | $59.43 | 293600 |
| 2021-11-16 | 18.84 | $59.84 | 319000 |
| 2021-11-15 | 18.49 | $59.85 | 302000 |
| 2021-11-12 | 18.27 | $59.31 | 199000 |
| 2021-11-11 | 18.13 | $59.56 | 177400 |
| 2021-11-10 | 17.85 | $59.16 | 231300 |
| 2021-11-09 | 17.77 | $58.67 | 229500 |
| 2021-11-08 | 17.80 | $59.23 | 390500 |
| 2021-11-05 | 17.38 | $59.47 | 382900 |
| 2021-11-04 | 17.08 | $57.51 | 256400 |
| 2021-11-03 | 17.23 | $57.87 | 457600 |
| 2021-11-02 | 17.38 | $56.46 | 274400 |
| 2021-11-01 | 17.82 | $56.95 | 322600 |
| 2021-10-29 | 18.39 | $55.29 | 273500 |
| 2021-10-28 | 19.27 | $54.91 | 226400 |
| 2021-10-27 | 19.87 | $53.52 | 257600 |
| 2021-10-26 | 20.50 | $55.52 | 225700 |
| 2021-10-25 | 21.32 | $55.81 | 343500 |
| 2021-10-22 | 22.00 | $57.07 | 269300 |
| 2021-10-21 | 22.86 | $56.05 | 316100 |
| 2021-10-20 | 23.06 | $55.67 | 280600 |
| 2021-10-19 | 23.38 | $53.90 | 252600 |
| 2021-10-18 | 24.16 | $54.27 | 279600 |
| 2021-10-15 | 24.95 | $53.93 | 358500 |
| 2021-10-14 | 25.62 | $54.15 | 250900 |
| 2021-10-13 | 26.68 | $53.04 | 267400 |
| 2021-10-12 | 27.91 | $53.95 | 220300 |
| 2021-10-11 | 28.92 | $54.20 | 208900 |
| 2021-10-08 | 29.64 | $55.19 | 247800 |
| 2021-10-07 | 29.96 | $55.77 | 327000 |
| 2021-10-06 | 30.31 | $54.98 | 279500 |
| 2021-10-05 | 30.93 | $55.41 | 465200 |
| 2021-10-04 | 30.88 | $56.40 | 793300 |
| 2021-10-01 | 30.58 | $55.99 | 719700 |
| 2021-09-30 | 30.33 | $55.35 | 2.8M |
| 2021-09-29 | 29.95 | $56.15 | 482900 |
| 2021-09-28 | 29.62 | $55.37 | 527100 |
| 2021-09-27 | 29.14 | $55.70 | 646500 |
| 2021-09-24 | 28.88 | $52.45 | 323800 |
| 2021-09-23 | 29.47 | $51.58 | 509200 |
| 2021-09-22 | 30.29 | $50.32 | 405100 |
| 2021-09-21 | 31.54 | $50.19 | 293200 |
| 2021-09-20 | 33.01 | $49.69 | 582800 |
| 2021-09-17 | 34.61 | $50.52 | 1.5M |
| 2021-09-16 | 35.64 | $50.27 | 286400 |
| 2021-09-15 | 36.73 | $50.95 | 362900 |
| 2021-09-14 | 38.00 | $49.93 | 445400 |
| 2021-09-13 | 39.34 | $50.83 | 332000 |
| 2021-09-10 | 40.40 | $50.54 | 326800 |
| 2021-09-09 | 41.49 | $51.25 | 371600 |
| 2021-09-08 | 42.40 | $51.37 | 283200 |
| 2021-09-07 | 43.36 | $52.13 | 264300 |
| 2021-09-03 | 43.87 | $52.48 | 209000 |
| 2021-09-02 | 44.43 | $52.74 | 236900 |
| 2021-09-01 | 44.82 | $53.18 | 268400 |
| 2021-08-31 | 45.24 | $53.26 | 196000 |
| 2021-08-30 | 45.46 | $52.97 | 269800 |
| 2021-08-27 | 45.60 | $54.27 | 496600 |
| 2021-08-26 | 45.53 | $53.14 | 245800 |
| 2021-08-25 | 45.54 | $53.61 | 223500 |
| 2021-08-24 | 45.34 | $53.65 | 220300 |
| 2021-08-23 | 45.15 | $54.05 | 336000 |
| 2021-08-20 | 44.95 | $53.50 | 288400 |
| 2021-08-19 | 44.83 | $52.29 | 344800 |
| 2021-08-18 | 44.81 | $52.37 | 291800 |
| 2021-08-17 | 44.60 | $53.16 | 326400 |
| 2021-08-16 | 44.41 | $53.64 | 331800 |
| 2021-08-13 | 44.18 | $53.31 | 148200 |
| 2021-08-12 | 43.66 | $53.81 | 204400 |
| 2021-08-11 | 42.89 | $54.60 | 316300 |
| 2021-08-10 | 42.08 | $54.00 | 264500 |
| 2021-08-09 | 41.26 | $53.28 | 251300 |
| 2021-08-06 | 40.36 | $54.22 | 415900 |
| 2021-08-05 | 39.40 | $52.36 | 250300 |
| 2021-08-04 | 38.55 | $51.62 | 284800 |
| 2021-08-03 | 37.70 | $52.18 | 335900 |
| 2021-08-02 | 36.80 | $51.18 | 336000 |
| 2021-07-30 | 35.76 | $51.56 | 307700 |
| 2021-07-29 | 34.70 | $52.08 | 265900 |
| 2021-07-28 | 33.53 | $51.54 | 250300 |
| 2021-07-27 | 32.33 | $50.93 | 243600 |
| 2021-07-26 | 31.09 | $51.45 | 225800 |
| 2021-07-23 | 29.68 | $51.28 | 223800 |
| 2021-07-22 | 28.19 | $50.81 | 281100 |
| 2021-07-21 | 26.62 | $52.52 | 373700 |
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