Is Green Brick Partners, Inc. (GRBK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Green Brick Partners, Inc. (GRBK) research center and poll results.
NYSE : GRBK
Green Brick Partners, Inc.
$72.75 USD
-$2.44 (-3.25%)
- Volume
- 150.23K
- Average Volume
- 245.22K
- Market Capitalization
- $3.14B
- P/E Ratio
- 10.67
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $83.18
- Year Low
- $60.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.01
- Current Ratio
- $9.03
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
75.86
2026-07-17
Close Price
$72.75
Vol: 205938
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.67
Average
48.04
Maximum
81.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.86 | $72.75 | 205938 |
| 2026-07-16 | 75.80 | $75.19 | 221435 |
| 2026-07-15 | 75.69 | $73.37 | 209716 |
| 2026-07-14 | 75.62 | $72.31 | 218600 |
| 2026-07-13 | 75.62 | $71.90 | 175055 |
| 2026-07-10 | 75.67 | $73.64 | 121428 |
| 2026-07-09 | 75.49 | $73.36 | 216348 |
| 2026-07-08 | 75.39 | $71.97 | 301412 |
| 2026-07-07 | 75.19 | $74.81 | 326000 |
| 2026-07-06 | 74.89 | $76.74 | 192451 |
| 2026-07-02 | 74.52 | $79.25 | 207900 |
| 2026-07-01 | 73.99 | $78.66 | 379113 |
| 2026-06-30 | 73.51 | $80.04 | 252141 |
| 2026-06-29 | 72.92 | $80.14 | 271200 |
| 2026-06-26 | 72.28 | $80.24 | 844400 |
| 2026-06-25 | 71.65 | $79.93 | 258760 |
| 2026-06-24 | 71.06 | $80.22 | 371700 |
| 2026-06-23 | 70.41 | $74.55 | 202929 |
| 2026-06-22 | 69.99 | $73.60 | 191887 |
| 2026-06-18 | 69.64 | $74.61 | 485000 |
| 2026-06-17 | 69.20 | $71.39 | 256836 |
| 2026-06-16 | 68.80 | $73.00 | 155600 |
| 2026-06-15 | 68.32 | $72.06 | 241336 |
| 2026-06-12 | 67.82 | $72.19 | 206300 |
| 2026-06-11 | 67.41 | $73.04 | 245100 |
| 2026-06-10 | 66.93 | $70.00 | 248442 |
| 2026-06-09 | 66.64 | $71.44 | 320548 |
| 2026-06-08 | 66.33 | $67.94 | 183100 |
| 2026-06-05 | 66.24 | $68.81 | 204226 |
| 2026-06-04 | 66.08 | $69.32 | 208110 |
| 2026-06-03 | 65.96 | $68.65 | 261500 |
| 2026-06-02 | 65.81 | $69.02 | 520200 |
| 2026-06-01 | 65.59 | $68.31 | 258600 |
| 2026-05-29 | 65.49 | $67.26 | 224100 |
| 2026-05-28 | 65.50 | $67.67 | 157940 |
| 2026-05-27 | 65.48 | $68.10 | 176900 |
| 2026-05-26 | 65.59 | $67.14 | 193400 |
| 2026-05-22 | 65.78 | $66.33 | 197927 |
| 2026-05-21 | 66.00 | $66.53 | 286247 |
| 2026-05-20 | 66.27 | $65.70 | 341600 |
| 2026-05-19 | 66.57 | $63.45 | 308610 |
| 2026-05-18 | 66.94 | $63.46 | 312735 |
| 2026-05-15 | 67.30 | $62.00 | 349600 |
| 2026-05-14 | 67.65 | $64.02 | 277800 |
| 2026-05-13 | 67.74 | $63.41 | 221936 |
| 2026-05-12 | 67.85 | $64.28 | 191119 |
| 2026-05-11 | 68.00 | $65.26 | 254738 |
| 2026-05-08 | 68.13 | $66.09 | 172700 |
| 2026-05-07 | 68.19 | $65.64 | 147307 |
| 2026-05-06 | 68.37 | $66.82 | 162532 |
| 2026-05-05 | 68.44 | $65.66 | 157707 |
| 2026-05-04 | 68.37 | $64.70 | 249745 |
| 2026-05-01 | 68.45 | $66.27 | 157000 |
| 2026-04-30 | 68.40 | $67.44 | 265000 |
| 2026-04-29 | 68.30 | $67.34 | 195100 |
| 2026-04-28 | 68.15 | $70.28 | 155900 |
| 2026-04-27 | 67.78 | $70.87 | 141700 |
| 2026-04-24 | 67.33 | $70.82 | 137500 |
| 2026-04-23 | 66.94 | $71.84 | 166500 |
| 2026-04-22 | 66.54 | $71.68 | 186100 |
| 2026-04-21 | 66.12 | $70.94 | 189500 |
| 2026-04-20 | 65.75 | $70.55 | 158200 |
| 2026-04-17 | 65.28 | $69.18 | 287300 |
| 2026-04-16 | 64.97 | $65.69 | 175500 |
| 2026-04-15 | 64.86 | $65.56 | 146700 |
| 2026-04-14 | 64.86 | $67.45 | 113000 |
| 2026-04-13 | 64.75 | $67.77 | 183900 |
| 2026-04-10 | 64.61 | $67.28 | 152400 |
| 2026-04-09 | 64.45 | $69.23 | 298800 |
| 2026-04-08 | 64.27 | $68.23 | 338600 |
| 2026-04-07 | 64.16 | $64.24 | 367900 |
| 2026-04-06 | 64.29 | $66.26 | 145300 |
| 2026-04-02 | 64.40 | $65.35 | 240200 |
| 2026-04-01 | 64.64 | $65.37 | 250500 |
| 2026-03-31 | 64.96 | $64.45 | 283900 |
| 2026-03-30 | 65.33 | $62.75 | 327900 |
| 2026-03-27 | 65.81 | $61.90 | 169400 |
| 2026-03-26 | 66.40 | $63.00 | 185100 |
| 2026-03-25 | 67.13 | $64.01 | 160500 |
| 2026-03-24 | 67.66 | $63.23 | 163600 |
| 2026-03-23 | 68.41 | $63.48 | 233200 |
| 2026-03-20 | 69.12 | $61.26 | 546100 |
| 2026-03-19 | 70.00 | $62.93 | 226000 |
| 2026-03-18 | 70.77 | $63.42 | 197800 |
| 2026-03-17 | 71.56 | $65.52 | 188700 |
| 2026-03-16 | 72.26 | $65.25 | 231400 |
| 2026-03-13 | 73.03 | $65.02 | 190500 |
| 2026-03-12 | 73.66 | $64.06 | 221200 |
| 2026-03-11 | 74.32 | $65.59 | 198500 |
| 2026-03-10 | 74.92 | $66.03 | 181200 |
| 2026-03-09 | 75.35 | $66.98 | 248500 |
| 2026-03-06 | 75.78 | $68.31 | 190800 |
| 2026-03-05 | 76.11 | $70.26 | 185300 |
| 2026-03-04 | 76.36 | $71.78 | 156700 |
| 2026-03-03 | 76.40 | $71.81 | 262100 |
| 2026-03-02 | 76.29 | $72.40 | 243800 |
| 2026-02-27 | 76.14 | $73.66 | 328700 |
| 2026-02-26 | 75.96 | $77.69 | 347600 |
| 2026-02-25 | 75.54 | $74.42 | 333800 |
| 2026-02-24 | 75.26 | $78.24 | 125900 |
| 2026-02-23 | 74.83 | $77.86 | 159500 |
| 2026-02-20 | 74.43 | $78.72 | 128300 |
| 2026-02-19 | 74.08 | $78.30 | 152300 |
| 2026-02-18 | 73.82 | $79.35 | 196300 |
| 2026-02-17 | 73.38 | $79.49 | 168100 |
| 2026-02-13 | 73.08 | $80.59 | 307000 |
| 2026-02-12 | 72.76 | $77.56 | 225900 |
| 2026-02-11 | 72.52 | $77.29 | 174100 |
| 2026-02-10 | 72.36 | $77.58 | 164400 |
| 2026-02-09 | 72.12 | $74.77 | 146000 |
| 2026-02-06 | 71.99 | $75.46 | 233800 |
| 2026-02-05 | 71.59 | $74.94 | 182600 |
| 2026-02-04 | 71.06 | $75.27 | 351100 |
| 2026-02-03 | 70.52 | $72.50 | 283500 |
| 2026-02-02 | 70.08 | $69.66 | 221400 |
| 2026-01-30 | 69.75 | $69.39 | 262500 |
| 2026-01-29 | 69.42 | $70.05 | 169400 |
| 2026-01-28 | 69.07 | $69.39 | 183400 |
| 2026-01-27 | 68.79 | $68.80 | 101800 |
| 2026-01-26 | 68.54 | $69.62 | 157800 |
| 2026-01-23 | 68.24 | $69.95 | 173900 |
| 2026-01-22 | 67.88 | $71.63 | 169300 |
| 2026-01-21 | 67.47 | $73.02 | 182400 |
| 2026-01-20 | 67.03 | $70.70 | 303100 |
| 2026-01-16 | 66.76 | $73.44 | 209700 |
| 2026-01-15 | 66.36 | $74.19 | 275500 |
| 2026-01-14 | 65.95 | $72.75 | 226000 |
| 2026-01-13 | 65.62 | $74.11 | 194500 |
| 2026-01-12 | 65.26 | $72.85 | 268800 |
| 2026-01-09 | 64.98 | $72.05 | 361800 |
| 2026-01-08 | 64.70 | $67.40 | 205100 |
| 2026-01-07 | 64.55 | $64.46 | 282100 |
| 2026-01-06 | 64.55 | $64.40 | 258300 |
| 2026-01-05 | 64.61 | $63.67 | 210600 |
| 2026-01-02 | 64.74 | $63.21 | 183700 |
| 2025-12-31 | 64.95 | $62.66 | 281200 |
| 2025-12-30 | 65.14 | $63.09 | 205400 |
| 2025-12-29 | 65.34 | $63.78 | 189400 |
| 2025-12-26 | 65.55 | $63.81 | 125300 |
| 2025-12-24 | 65.77 | $63.54 | 129900 |
| 2025-12-23 | 65.99 | $62.92 | 220600 |
| 2025-12-22 | 66.08 | $63.39 | 221400 |
| 2025-12-19 | 66.17 | $64.08 | 687100 |
| 2025-12-18 | 66.07 | $65.37 | 202200 |
| 2025-12-17 | 65.90 | $65.44 | 229400 |
| 2025-12-16 | 65.72 | $66.01 | 181400 |
| 2025-12-15 | 65.50 | $66.08 | 274200 |
| 2025-12-12 | 65.37 | $66.98 | 155200 |
| 2025-12-11 | 65.21 | $67.28 | 209700 |
| 2025-12-10 | 65.08 | $66.50 | 257700 |
| 2025-12-09 | 64.97 | $64.23 | 225900 |
| 2025-12-08 | 64.92 | $64.47 | 372300 |
| 2025-12-05 | 64.83 | $65.74 | 160000 |
| 2025-12-04 | 64.65 | $66.21 | 241400 |
| 2025-12-03 | 64.50 | $67.32 | 255900 |
| 2025-12-02 | 64.30 | $66.63 | 448000 |
| 2025-12-01 | 64.10 | $67.08 | 232100 |
| 2025-11-28 | 63.98 | $67.88 | 97600 |
| 2025-11-26 | 63.89 | $68.25 | 267200 |
| 2025-11-25 | 63.70 | $67.95 | 294100 |
| 2025-11-24 | 63.65 | $64.72 | 255400 |
| 2025-11-21 | 63.79 | $65.27 | 320900 |
| 2025-11-20 | 63.93 | $61.98 | 239000 |
| 2025-11-19 | 64.26 | $61.98 | 179500 |
| 2025-11-18 | 64.54 | $61.77 | 199000 |
| 2025-11-17 | 64.89 | $61.60 | 241900 |
| 2025-11-14 | 65.19 | $63.56 | 154200 |
| 2025-11-13 | 65.37 | $63.70 | 197100 |
| 2025-11-12 | 65.54 | $64.73 | 251100 |
| 2025-11-11 | 65.66 | $64.42 | 183100 |
| 2025-11-10 | 65.77 | $63.07 | 188200 |
| 2025-11-07 | 65.76 | $62.71 | 127800 |
| 2025-11-06 | 65.78 | $62.25 | 179900 |
| 2025-11-05 | 65.88 | $63.08 | 217800 |
| 2025-11-04 | 66.17 | $63.39 | 181800 |
| 2025-11-03 | 66.51 | $62.61 | 344400 |
| 2025-10-31 | 67.09 | $64.74 | 322100 |
| 2025-10-30 | 67.73 | $66.07 | 333100 |
| 2025-10-29 | 68.24 | $64.43 | 296800 |
| 2025-10-28 | 68.83 | $66.83 | 219700 |
| 2025-10-27 | 69.18 | $67.68 | 259000 |
| 2025-10-24 | 69.47 | $68.04 | 140700 |
| 2025-10-23 | 69.68 | $68.45 | 148300 |
| 2025-10-22 | 69.78 | $67.73 | 181200 |
| 2025-10-21 | 69.92 | $68.68 | 193400 |
| 2025-10-20 | 69.98 | $67.58 | 107100 |
| 2025-10-17 | 70.09 | $67.26 | 137500 |
| 2025-10-16 | 70.29 | $67.00 | 169000 |
| 2025-10-15 | 70.57 | $67.24 | 264000 |
| 2025-10-14 | 70.80 | $66.59 | 315400 |
| 2025-10-13 | 71.08 | $62.84 | 270500 |
| 2025-10-10 | 71.59 | $63.15 | 390300 |
| 2025-10-09 | 72.11 | $64.18 | 624700 |
| 2025-10-08 | 72.66 | $68.88 | 286800 |
| 2025-10-07 | 72.86 | $70.19 | 256500 |
| 2025-10-06 | 73.04 | $74.31 | 252100 |
| 2025-10-03 | 73.06 | $77.37 | 273100 |
| 2025-10-02 | 72.86 | $76.32 | 227600 |
| 2025-10-01 | 72.65 | $76.26 | 334900 |
| 2025-09-30 | 72.30 | $73.86 | 239000 |
| 2025-09-29 | 72.06 | $73.40 | 238300 |
| 2025-09-26 | 71.88 | $72.25 | 252900 |
| 2025-09-25 | 71.76 | $70.51 | 243600 |
| 2025-09-24 | 71.72 | $70.52 | 175100 |
| 2025-09-23 | 71.67 | $69.87 | 283900 |
| 2025-09-22 | 71.69 | $69.79 | 258200 |
| 2025-09-19 | 71.75 | $71.26 | 558500 |
| 2025-09-18 | 71.54 | $72.64 | 241000 |
| 2025-09-17 | 71.28 | $71.79 | 206800 |
| 2025-09-16 | 71.14 | $72.15 | 214100 |
| 2025-09-15 | 70.98 | $73.05 | 190700 |
| 2025-09-12 | 70.79 | $73.62 | 177300 |
| 2025-09-11 | 70.62 | $75.25 | 222100 |
| 2025-09-10 | 70.41 | $72.72 | 266400 |
| 2025-09-09 | 70.13 | $73.77 | 413400 |
| 2025-09-08 | 69.69 | $74.82 | 273500 |
| 2025-09-05 | 69.21 | $73.38 | 298300 |
| 2025-09-04 | 68.76 | $72.03 | 205400 |
| 2025-09-03 | 68.43 | $69.30 | 156500 |
| 2025-09-02 | 68.25 | $69.00 | 154900 |
| 2025-08-29 | 68.02 | $69.84 | 161500 |
| 2025-08-28 | 67.72 | $69.87 | 164700 |
| 2025-08-27 | 67.32 | $69.65 | 127300 |
| 2025-08-26 | 67.03 | $69.62 | 172400 |
| 2025-08-25 | 66.84 | $70.20 | 174700 |
| 2025-08-22 | 66.67 | $71.04 | 335100 |
| 2025-08-21 | 66.42 | $67.05 | 179600 |
| 2025-08-20 | 66.34 | $67.35 | 223400 |
| 2025-08-19 | 66.32 | $69.18 | 198000 |
| 2025-08-18 | 66.23 | $68.81 | 172200 |
| 2025-08-15 | 65.94 | $69.23 | 279100 |
| 2025-08-14 | 65.66 | $70.34 | 297000 |
| 2025-08-13 | 65.38 | $70.96 | 356100 |
| 2025-08-12 | 65.07 | $67.13 | 266300 |
| 2025-08-11 | 64.90 | $64.94 | 248400 |
| 2025-08-08 | 64.99 | $65.20 | 196000 |
| 2025-08-07 | 65.07 | $64.48 | 223000 |
| 2025-08-06 | 65.20 | $65.37 | 216200 |
| 2025-08-05 | 65.25 | $65.72 | 385100 |
| 2025-08-04 | 65.15 | $64.45 | 313500 |
| 2025-08-01 | 65.10 | $63.74 | 483100 |
| 2025-07-31 | 65.15 | $61.94 | 512500 |
| 2025-07-30 | 65.35 | $63.76 | 322900 |
| 2025-07-29 | 65.42 | $65.82 | 314900 |
| 2025-07-28 | 65.27 | $66.80 | 245500 |
| 2025-07-25 | 65.10 | $66.15 | 191500 |
| 2025-07-24 | 64.94 | $65.47 | 231800 |
| 2025-07-23 | 64.78 | $66.98 | 207100 |
| 2025-07-22 | 64.65 | $67.21 | 365000 |
| 2025-07-21 | 64.47 | $63.14 | 188700 |
| 2025-07-18 | 64.35 | $63.55 | 194100 |
| 2025-07-17 | 64.16 | $64.86 | 191800 |
| 2025-07-16 | 63.87 | $64.74 | 207900 |
| 2025-07-15 | 63.64 | $63.76 | 222200 |
| 2025-07-14 | 63.42 | $66.60 | 198200 |
| 2025-07-11 | 63.15 | $66.81 | 253300 |
| 2025-07-10 | 62.85 | $67.15 | 255500 |
| 2025-07-09 | 62.61 | $66.40 | 271200 |
| 2025-07-08 | 62.27 | $63.62 | 262900 |
| 2025-07-07 | 62.03 | $63.41 | 222500 |
| 2025-07-03 | 61.84 | $64.85 | 119100 |
| 2025-07-02 | 61.58 | $65.87 | 286000 |
| 2025-07-01 | 61.21 | $65.24 | 378300 |
| 2025-06-30 | 60.84 | $62.88 | 365200 |
| 2025-06-27 | 60.62 | $63.33 | 351300 |
| 2025-06-26 | 60.39 | $62.87 | 146100 |
| 2025-06-25 | 60.16 | $62.34 | 207800 |
| 2025-06-24 | 60.07 | $64.34 | 259100 |
| 2025-06-23 | 59.80 | $63.71 | 208000 |
| 2025-06-20 | 59.56 | $60.73 | 383700 |
| 2025-06-18 | 59.50 | $59.59 | 175400 |
| 2025-06-17 | 59.58 | $59.06 | 224300 |
| 2025-06-16 | 59.74 | $60.16 | 210700 |
| 2025-06-13 | 59.89 | $59.48 | 303600 |
| 2025-06-12 | 60.00 | $61.16 | 195200 |
| 2025-06-11 | 60.00 | $60.77 | 309200 |
| 2025-06-10 | 60.12 | $62.30 | 286100 |
| 2025-06-09 | 60.13 | $59.60 | 182800 |
| 2025-06-06 | 60.15 | $58.85 | 205300 |
| 2025-06-05 | 60.24 | $59.68 | 217600 |
| 2025-06-04 | 60.23 | $59.58 | 197700 |
| 2025-06-03 | 60.19 | $58.51 | 309200 |
| 2025-06-02 | 60.24 | $57.82 | 249700 |
| 2025-05-30 | 60.36 | $58.45 | 227600 |
| 2025-05-29 | 60.36 | $58.85 | 230800 |
| 2025-05-28 | 60.36 | $58.25 | 304000 |
| 2025-05-27 | 60.36 | $60.41 | 273300 |
| 2025-05-23 | 60.24 | $59.09 | 208800 |
| 2025-05-22 | 60.16 | $58.95 | 225800 |
| 2025-05-21 | 60.12 | $59.40 | 240300 |
| 2025-05-20 | 60.02 | $61.25 | 321800 |
| 2025-05-19 | 59.81 | $62.27 | 183700 |
| 2025-05-16 | 59.43 | $63.05 | 235500 |
| 2025-05-15 | 59.06 | $61.78 | 275700 |
| 2025-05-14 | 58.72 | $61.22 | 411800 |
| 2025-05-13 | 58.49 | $63.04 | 245700 |
| 2025-05-12 | 58.18 | $62.53 | 317200 |
| 2025-05-09 | 57.84 | $60.05 | 181100 |
| 2025-05-08 | 57.59 | $60.63 | 206400 |
| 2025-05-07 | 57.38 | $59.43 | 285300 |
| 2025-05-06 | 57.08 | $58.87 | 288600 |
| 2025-05-05 | 56.93 | $59.54 | 283200 |
| 2025-05-02 | 56.84 | $60.21 | 377100 |
| 2025-05-01 | 56.62 | $58.32 | 458500 |
| 2025-04-30 | 56.69 | $58.99 | 307500 |
| 2025-04-29 | 56.68 | $58.22 | 323900 |
| 2025-04-28 | 56.68 | $57.99 | 295700 |
| 2025-04-25 | 56.67 | $57.54 | 180900 |
| 2025-04-24 | 56.77 | $57.97 | 251300 |
| 2025-04-23 | 56.85 | $57.40 | 242700 |
| 2025-04-22 | 56.95 | $57.17 | 340500 |
| 2025-04-21 | 57.06 | $54.56 | 226600 |
| 2025-04-17 | 57.21 | $55.74 | 294600 |
| 2025-04-16 | 57.36 | $54.93 | 247400 |
| 2025-04-15 | 57.57 | $56.66 | 262200 |
| 2025-04-14 | 57.64 | $56.82 | 318200 |
| 2025-04-11 | 57.70 | $55.78 | 353500 |
| 2025-04-10 | 57.81 | $55.04 | 360900 |
| 2025-04-09 | 57.93 | $56.38 | 639100 |
| 2025-04-08 | 58.08 | $53.49 | 409400 |
| 2025-04-07 | 58.42 | $55.75 | 576900 |
| 2025-04-04 | 58.70 | $57.83 | 553900 |
| 2025-04-03 | 58.90 | $55.89 | 384500 |
| 2025-04-02 | 59.21 | $59.66 | 172900 |
| 2025-04-01 | 59.26 | $58.73 | 188800 |
| 2025-03-31 | 59.28 | $58.31 | 265100 |
| 2025-03-28 | 59.30 | $57.73 | 205400 |
| 2025-03-27 | 59.40 | $59.50 | 176100 |
| 2025-03-26 | 59.48 | $59.53 | 178000 |
| 2025-03-25 | 59.40 | $59.43 | 299000 |
| 2025-03-24 | 59.42 | $59.53 | 225600 |
| 2025-03-21 | 59.27 | $57.49 | 848500 |
| 2025-03-20 | 59.29 | $58.63 | 303100 |
| 2025-03-19 | 59.33 | $59.29 | 216900 |
| 2025-03-18 | 59.32 | $57.97 | 224100 |
| 2025-03-17 | 59.42 | $58.05 | 266600 |
| 2025-03-14 | 59.56 | $58.02 | 261400 |
| 2025-03-13 | 59.68 | $57.30 | 251900 |
| 2025-03-12 | 59.77 | $59.41 | 316200 |
| 2025-03-11 | 59.80 | $60.44 | 321200 |
| 2025-03-10 | 59.73 | $61.22 | 396000 |
| 2025-03-07 | 59.57 | $61.90 | 364400 |
| 2025-03-06 | 59.46 | $62.15 | 363400 |
| 2025-03-05 | 59.34 | $60.51 | 308500 |
| 2025-03-04 | 59.27 | $59.23 | 539800 |
| 2025-03-03 | 59.23 | $58.61 | 471300 |
| 2025-02-28 | 59.33 | $59.73 | 743300 |
| 2025-02-27 | 59.46 | $61.20 | 913700 |
| 2025-02-26 | 59.41 | $57.84 | 465400 |
| 2025-02-25 | 59.60 | $59.85 | 416400 |
| 2025-02-24 | 59.74 | $56.61 | 351800 |
| 2025-02-21 | 59.95 | $57.76 | 328000 |
| 2025-02-20 | 60.13 | $59.42 | 241900 |
| 2025-02-19 | 60.23 | $59.10 | 248100 |
| 2025-02-18 | 60.28 | $60.10 | 237300 |
| 2025-02-14 | 60.27 | $60.78 | 175400 |
| 2025-02-13 | 60.22 | $60.35 | 160700 |
| 2025-02-12 | 60.19 | $59.27 | 258600 |
| 2025-02-11 | 60.14 | $59.90 | 170400 |
| 2025-02-10 | 59.94 | $59.05 | 235500 |
| 2025-02-07 | 59.71 | $57.94 | 327200 |
| 2025-02-06 | 59.59 | $59.88 | 330600 |
| 2025-02-05 | 59.32 | $59.66 | 238000 |
| 2025-02-04 | 59.13 | $59.19 | 260800 |
| 2025-02-03 | 58.96 | $58.41 | 311600 |
| 2025-01-31 | 58.81 | $60.47 | 338700 |
| 2025-01-30 | 58.61 | $62.33 | 255400 |
| 2025-01-29 | 58.30 | $60.38 | 233200 |
| 2025-01-28 | 58.10 | $61.54 | 226000 |
| 2025-01-27 | 57.91 | $62.74 | 300100 |
| 2025-01-24 | 57.66 | $60.77 | 231200 |
| 2025-01-23 | 57.49 | $61.38 | 278500 |
| 2025-01-22 | 57.30 | $61.42 | 439100 |
| 2025-01-21 | 57.07 | $60.03 | 430000 |
| 2025-01-17 | 57.00 | $59.84 | 368700 |
| 2025-01-16 | 57.15 | $59.91 | 204300 |
| 2025-01-15 | 57.36 | $59.69 | 219100 |
| 2025-01-14 | 57.58 | $58.21 | 226100 |
| 2025-01-13 | 57.96 | $55.99 | 273600 |
| 2025-01-10 | 58.50 | $54.49 | 324700 |
| 2025-01-08 | 59.12 | $55.47 | 284700 |
| 2025-01-07 | 59.78 | $54.56 | 327400 |
| 2025-01-06 | 60.44 | $55.70 | 257400 |
| 2025-01-03 | 61.05 | $55.90 | 244400 |
| 2025-01-02 | 61.75 | $55.39 | 256900 |
| 2024-12-31 | 62.56 | $56.49 | 450000 |
| 2024-12-30 | 63.31 | $56.10 | 281900 |
| 2024-12-27 | 64.08 | $56.44 | 315600 |
| 2024-12-26 | 64.82 | $57.67 | 247100 |
| 2024-12-24 | 65.55 | $57.69 | 135500 |
| 2024-12-23 | 66.40 | $57.47 | 349400 |
| 2024-12-20 | 67.06 | $57.63 | 697100 |
| 2024-12-19 | 67.62 | $56.69 | 488400 |
| 2024-12-18 | 68.21 | $58.64 | 606000 |
| 2024-12-17 | 68.73 | $62.77 | 240800 |
| 2024-12-16 | 69.00 | $64.14 | 192900 |
| 2024-12-13 | 69.26 | $64.22 | 290000 |
| 2024-12-12 | 69.55 | $65.69 | 265100 |
| 2024-12-11 | 69.76 | $66.80 | 207100 |
| 2024-12-10 | 69.88 | $66.98 | 284200 |
| 2024-12-09 | 70.14 | $68.63 | 215900 |
| 2024-12-06 | 70.36 | $67.79 | 200600 |
| 2024-12-05 | 70.53 | $67.96 | 216200 |
| 2024-12-04 | 70.71 | $69.81 | 266200 |
| 2024-12-03 | 70.84 | $71.62 | 430500 |
| 2024-12-02 | 70.77 | $71.47 | 273500 |
| 2024-11-29 | 70.62 | $71.46 | 144900 |
| 2024-11-27 | 70.50 | $71.33 | 341800 |
| 2024-11-26 | 70.74 | $72.22 | 268400 |
| 2024-11-25 | 70.90 | $74.75 | 358400 |
| 2024-11-22 | 70.99 | $70.67 | 336700 |
| 2024-11-21 | 71.21 | $68.66 | 230800 |
| 2024-11-20 | 71.56 | $68.68 | 277800 |
| 2024-11-19 | 71.94 | $68.90 | 222700 |
| 2024-11-18 | 72.30 | $68.20 | 346200 |
| 2024-11-15 | 72.86 | $69.45 | 232600 |
| 2024-11-14 | 73.57 | $69.95 | 313500 |
| 2024-11-13 | 74.17 | $69.86 | 394900 |
| 2024-11-12 | 74.87 | $69.16 | 378400 |
| 2024-11-11 | 75.49 | $72.27 | 258800 |
| 2024-11-08 | 75.95 | $72.91 | 308000 |
| 2024-11-07 | 76.28 | $71.18 | 424400 |
| 2024-11-06 | 76.56 | $71.73 | 498300 |
| 2024-11-05 | 76.87 | $72.39 | 313200 |
| 2024-11-04 | 77.20 | $70.09 | 496000 |
| 2024-11-01 | 77.62 | $68.51 | 710800 |
| 2024-10-31 | 78.16 | $69.01 | 979800 |
| 2024-10-30 | 78.77 | $76.15 | 367000 |
| 2024-10-29 | 79.04 | $75.48 | 462500 |
| 2024-10-28 | 79.41 | $76.61 | 267600 |
| 2024-10-25 | 79.75 | $74.96 | 340100 |
| 2024-10-24 | 80.16 | $75.77 | 350300 |
| 2024-10-23 | 80.40 | $76.15 | 253200 |
| 2024-10-22 | 80.62 | $76.09 | 359400 |
| 2024-10-21 | 80.91 | $79.56 | 391800 |
| 2024-10-18 | 81.03 | $83.57 | 302600 |
| 2024-10-17 | 80.85 | $82.02 | 354100 |
| 2024-10-16 | 80.91 | $83.77 | 357600 |
| 2024-10-15 | 80.75 | $81.58 | 290000 |
| 2024-10-14 | 80.70 | $81.50 | 303900 |
| 2024-10-11 | 80.61 | $79.39 | 438600 |
| 2024-10-10 | 80.58 | $76.92 | 242000 |
| 2024-10-09 | 80.51 | $77.94 | 235300 |
| 2024-10-08 | 80.29 | $78.87 | 206300 |
| 2024-10-07 | 80.01 | $78.48 | 231700 |
| 2024-10-04 | 79.77 | $79.36 | 280800 |
| 2024-10-03 | 79.51 | $81.20 | 195700 |
| 2024-10-02 | 79.21 | $81.57 | 191400 |
| 2024-10-01 | 78.90 | $82.86 | 253900 |
| 2024-09-30 | 78.56 | $83.52 | 252600 |
| 2024-09-27 | 78.32 | $83.01 | 351500 |
| 2024-09-26 | 78.06 | $80.54 | 279500 |
| 2024-09-25 | 77.90 | $80.71 | 430400 |
| 2024-09-24 | 77.79 | $81.85 | 371200 |
| 2024-09-23 | 77.66 | $81.84 | 306100 |
| 2024-09-20 | 77.56 | $80.11 | 1.6M |
| 2024-09-19 | 77.32 | $83.11 | 440900 |
| 2024-09-18 | 76.91 | $80.64 | 381200 |
| 2024-09-17 | 76.52 | $80.56 | 366100 |
| 2024-09-16 | 76.15 | $79.68 | 357900 |
| 2024-09-13 | 75.71 | $78.78 | 407900 |
| 2024-09-12 | 75.32 | $75.62 | 286200 |
| 2024-09-11 | 75.01 | $73.53 | 370100 |
| 2024-09-10 | 74.82 | $73.16 | 399900 |
| 2024-09-09 | 74.56 | $73.76 | 390100 |
| 2024-09-06 | 74.31 | $74.12 | 439000 |
| 2024-09-05 | 74.00 | $75.29 | 266300 |
| 2024-09-04 | 73.59 | $75.37 | 420500 |
| 2024-09-03 | 73.33 | $76.00 | 327000 |
| 2024-08-30 | 72.99 | $78.78 | 256700 |
| 2024-08-29 | 72.64 | $77.80 | 275900 |
| 2024-08-28 | 72.39 | $77.35 | 301400 |
| 2024-08-27 | 72.18 | $78.53 | 230800 |
| 2024-08-26 | 71.99 | $79.25 | 324600 |
| 2024-08-23 | 71.70 | $79.76 | 451300 |
| 2024-08-22 | 71.45 | $75.27 | 204800 |
| 2024-08-21 | 71.33 | $74.96 | 256900 |
| 2024-08-20 | 71.14 | $72.92 | 232000 |
| 2024-08-19 | 71.18 | $73.05 | 331100 |
| 2024-08-16 | 71.11 | $70.80 | 284500 |
| 2024-08-15 | 71.14 | $71.03 | 446100 |
| 2024-08-14 | 71.10 | $69.52 | 452600 |
| 2024-08-13 | 71.08 | $69.64 | 185800 |
| 2024-08-12 | 71.10 | $68.02 | 186000 |
| 2024-08-09 | 71.00 | $68.74 | 382900 |
| 2024-08-08 | 70.77 | $68.00 | 272400 |
| 2024-08-07 | 70.48 | $67.09 | 306900 |
| 2024-08-06 | 69.94 | $70.01 | 357100 |
| 2024-08-05 | 69.20 | $69.19 | 553500 |
| 2024-08-02 | 68.48 | $71.79 | 640100 |
| 2024-08-01 | 67.57 | $72.88 | 848000 |
| 2024-07-31 | 66.68 | $73.15 | 787600 |
| 2024-07-30 | 65.76 | $74.75 | 471700 |
| 2024-07-29 | 64.81 | $73.34 | 457800 |
| 2024-07-26 | 64.00 | $74.81 | 800400 |
| 2024-07-25 | 63.11 | $72.90 | 321800 |
| 2024-07-24 | 62.30 | $71.09 | 472100 |
| 2024-07-23 | 61.56 | $73.71 | 418400 |
| 2024-07-22 | 60.77 | $71.79 | 373600 |
| 2024-07-19 | 60.03 | $71.35 | 305500 |
| 2024-07-18 | 59.31 | $70.21 | 421600 |
| 2024-07-17 | 58.69 | $69.04 | 587200 |
| 2024-07-16 | 58.15 | $70.08 | 554700 |
| 2024-07-15 | 57.51 | $66.02 | 472100 |
| 2024-07-12 | 57.07 | $64.22 | 659600 |
| 2024-07-11 | 56.69 | $62.14 | 676300 |
| 2024-07-10 | 56.28 | $56.40 | 319000 |
| 2024-07-09 | 56.16 | $55.07 | 261400 |
| 2024-07-08 | 56.09 | $54.83 | 367800 |
| 2024-07-05 | 56.10 | $53.52 | 298400 |
| 2024-07-03 | 56.20 | $55.18 | 143700 |
| 2024-07-02 | 56.15 | $54.68 | 510300 |
| 2024-07-01 | 56.17 | $55.75 | 372300 |
| 2024-06-28 | 56.11 | $57.24 | 1.3M |
| 2024-06-27 | 55.95 | $57.02 | 337000 |
| 2024-06-26 | 55.77 | $56.63 | 365000 |
| 2024-06-25 | 55.67 | $56.29 | 440100 |
| 2024-06-24 | 55.61 | $57.87 | 483200 |
| 2024-06-21 | 55.43 | $57.04 | 2.4M |
| 2024-06-20 | 55.31 | $56.93 | 516900 |
| 2024-06-18 | 55.29 | $57.84 | 471100 |
| 2024-06-17 | 55.27 | $58.32 | 451200 |
| 2024-06-14 | 55.23 | $57.15 | 395000 |
| 2024-06-13 | 55.24 | $57.24 | 580600 |
| 2024-06-12 | 55.28 | $56.72 | 579500 |
| 2024-06-11 | 55.23 | $53.81 | 545700 |
| 2024-06-10 | 55.31 | $54.07 | 407200 |
| 2024-06-07 | 55.41 | $53.68 | 436500 |
| 2024-06-06 | 55.52 | $55.07 | 333000 |
| 2024-06-05 | 55.55 | $55.39 | 326900 |
| 2024-06-04 | 55.59 | $54.29 | 666500 |
| 2024-06-03 | 55.69 | $55.08 | 486500 |
| 2024-05-31 | 55.77 | $54.60 | 463000 |
| 2024-05-30 | 55.79 | $53.92 | 317700 |
| 2024-05-29 | 55.85 | $53.38 | 374500 |
| 2024-05-28 | 55.89 | $54.75 | 308600 |
| 2024-05-24 | 55.96 | $55.04 | 208900 |
| 2024-05-23 | 55.99 | $54.22 | 355400 |
| 2024-05-22 | 56.00 | $54.67 | 466800 |
| 2024-05-21 | 55.98 | $56.47 | 341400 |
| 2024-05-20 | 55.89 | $57.54 | 312700 |
| 2024-05-17 | 55.64 | $57.43 | 383000 |
| 2024-05-16 | 55.38 | $57.47 | 457100 |
| 2024-05-15 | 55.11 | $58.09 | 431500 |
| 2024-05-14 | 54.81 | $55.71 | 264000 |
| 2024-05-13 | 54.69 | $55.37 | 373900 |
| 2024-05-10 | 54.66 | $55.99 | 291100 |
| 2024-05-09 | 54.65 | $55.85 | 324600 |
| 2024-05-08 | 54.66 | $55.71 | 476500 |
| 2024-05-07 | 54.68 | $56.17 | 326500 |
| 2024-05-06 | 54.79 | $56.40 | 456300 |
| 2024-05-03 | 54.88 | $56.64 | 530300 |
| 2024-05-02 | 54.96 | $55.03 | 513200 |
| 2024-05-01 | 55.12 | $55.05 | 425900 |
| 2024-04-30 | 55.32 | $54.13 | 397000 |
| 2024-04-29 | 55.55 | $56.26 | 346700 |
| 2024-04-26 | 55.75 | $55.59 | 284900 |
| 2024-04-25 | 55.98 | $54.46 | 320900 |
| 2024-04-24 | 56.25 | $54.31 | 184900 |
| 2024-04-23 | 56.46 | $54.65 | 398300 |
| 2024-04-22 | 56.68 | $52.44 | 251500 |
| 2024-04-19 | 57.00 | $52.34 | 263800 |
| 2024-04-18 | 57.32 | $51.97 | 362900 |
| 2024-04-17 | 57.62 | $52.13 | 464800 |
| 2024-04-16 | 57.85 | $53.28 | 293600 |
| 2024-04-15 | 57.93 | $54.83 | 272600 |
| 2024-04-12 | 57.92 | $55.71 | 239800 |
| 2024-04-11 | 57.83 | $56.10 | 278200 |
| 2024-04-10 | 57.77 | $56.09 | 521200 |
| 2024-04-09 | 57.64 | $58.44 | 270000 |
| 2024-04-08 | 57.34 | $58.14 | 191100 |
| 2024-04-05 | 57.06 | $58.21 | 249100 |
| 2024-04-04 | 56.78 | $58.23 | 299200 |
| 2024-04-03 | 56.47 | $59.05 | 238000 |
| 2024-04-02 | 56.11 | $58.68 | 386600 |
| 2024-04-01 | 55.77 | $60.31 | 314300 |
| 2024-03-28 | 55.48 | $60.23 | 440300 |
| 2024-03-27 | 55.39 | $59.77 | 253900 |
| 2024-03-26 | 55.26 | $58.59 | 232500 |
| 2024-03-25 | 55.19 | $59.00 | 204500 |
| 2024-03-22 | 55.11 | $58.99 | 222900 |
| 2024-03-21 | 55.02 | $58.72 | 364200 |
| 2024-03-20 | 54.88 | $57.99 | 383000 |
| 2024-03-19 | 54.76 | $56.55 | 385000 |
| 2024-03-18 | 54.65 | $54.91 | 336300 |
| 2024-03-15 | 54.62 | $54.61 | 1.4M |
| 2024-03-14 | 54.66 | $53.97 | 473600 |
| 2024-03-13 | 54.67 | $54.96 | 347000 |
| 2024-03-12 | 54.57 | $53.50 | 212000 |
| 2024-03-11 | 54.65 | $52.36 | 366000 |
| 2024-03-08 | 54.70 | $52.56 | 318400 |
| 2024-03-07 | 54.71 | $52.66 | 455800 |
| 2024-03-06 | 54.66 | $52.05 | 490100 |
| 2024-03-05 | 54.66 | $51.73 | 580500 |
| 2024-03-04 | 54.69 | $51.85 | 1.1M |
| 2024-03-01 | 54.74 | $54.61 | 1.3M |
| 2024-02-29 | 54.69 | $58.50 | 642300 |
| 2024-02-28 | 54.37 | $57.07 | 275400 |
| 2024-02-27 | 54.15 | $57.27 | 409600 |
| 2024-02-26 | 53.87 | $57.35 | 298900 |
| 2024-02-23 | 53.54 | $57.18 | 264700 |
| 2024-02-22 | 53.24 | $55.87 | 184900 |
| 2024-02-21 | 52.89 | $55.55 | 307100 |
| 2024-02-20 | 52.61 | $54.38 | 146100 |
| 2024-02-16 | 52.53 | $54.46 | 211600 |
| 2024-02-15 | 52.35 | $55.24 | 283600 |
| 2024-02-14 | 52.13 | $54.20 | 237900 |
| 2024-02-13 | 51.90 | $53.03 | 300000 |
| 2024-02-12 | 51.72 | $55.09 | 283000 |
| 2024-02-09 | 51.47 | $53.39 | 212600 |
| 2024-02-08 | 51.35 | $52.78 | 144500 |
| 2024-02-07 | 51.27 | $51.67 | 233100 |
| 2024-02-06 | 51.21 | $52.00 | 233400 |
| 2024-02-05 | 51.18 | $52.29 | 254800 |
| 2024-02-02 | 51.06 | $52.88 | 224400 |
| 2024-02-01 | 50.94 | $53.50 | 285600 |
| 2024-01-31 | 50.78 | $52.17 | 320800 |
| 2024-01-30 | 50.76 | $52.70 | 370600 |
| 2024-01-29 | 50.73 | $51.63 | 283200 |
| 2024-01-26 | 50.76 | $50.88 | 166700 |
| 2024-01-25 | 50.87 | $51.00 | 235000 |
| 2024-01-24 | 50.97 | $48.87 | 290500 |
| 2024-01-23 | 51.16 | $50.01 | 320500 |
| 2024-01-22 | 51.26 | $52.85 | 322400 |
| 2024-01-19 | 51.21 | $50.89 | 137200 |
| 2024-01-18 | 51.31 | $50.69 | 248700 |
| 2024-01-17 | 51.35 | $49.58 | 198100 |
| 2024-01-16 | 51.51 | $49.49 | 188400 |
| 2024-01-12 | 51.73 | $50.15 | 192500 |
| 2024-01-11 | 51.76 | $50.88 | 191200 |
| 2024-01-10 | 51.69 | $51.22 | 208500 |
| 2024-01-09 | 51.63 | $50.60 | 278600 |
| 2024-01-08 | 51.65 | $51.27 | 343800 |
| 2024-01-05 | 51.61 | $49.93 | 394600 |
| 2024-01-04 | 51.59 | $50.41 | 175300 |
| 2024-01-03 | 51.56 | $50.38 | 205700 |
| 2024-01-02 | 51.52 | $51.84 | 260500 |
| 2023-12-29 | 51.35 | $51.94 | 199100 |
| 2023-12-28 | 51.13 | $52.40 | 144600 |
| 2023-12-27 | 50.89 | $53.01 | 172700 |
| 2023-12-26 | 50.60 | $53.06 | 157300 |
| 2023-12-22 | 50.32 | $52.57 | 252900 |
| 2023-12-21 | 50.08 | $52.09 | 251400 |
| 2023-12-20 | 49.86 | $51.73 | 296500 |
| 2023-12-19 | 49.64 | $52.90 | 391800 |
| 2023-12-18 | 49.38 | $51.56 | 293800 |
| 2023-12-15 | 49.17 | $52.68 | 926400 |
| 2023-12-14 | 48.88 | $53.91 | 456800 |
| 2023-12-13 | 48.54 | $50.84 | 416000 |
| 2023-12-12 | 48.37 | $49.51 | 195900 |
| 2023-12-11 | 48.13 | $49.92 | 205200 |
| 2023-12-08 | 47.86 | $50.95 | 231600 |
| 2023-12-07 | 47.50 | $50.62 | 317000 |
| 2023-12-06 | 47.17 | $49.57 | 304200 |
| 2023-12-05 | 46.89 | $49.72 | 308100 |
| 2023-12-04 | 46.57 | $49.50 | 405400 |
| 2023-12-01 | 46.34 | $48.53 | 309500 |
| 2023-11-30 | 46.05 | $47.45 | 302800 |
| 2023-11-29 | 45.75 | $47.75 | 295000 |
| 2023-11-28 | 45.30 | $47.09 | 543900 |
| 2023-11-27 | 44.86 | $47.44 | 245300 |
| 2023-11-24 | 44.41 | $47.81 | 145300 |
| 2023-11-22 | 43.94 | $47.74 | 314400 |
| 2023-11-21 | 43.50 | $47.36 | 229600 |
| 2023-11-20 | 43.10 | $47.56 | 226000 |
| 2023-11-17 | 42.66 | $47.39 | 321600 |
| 2023-11-16 | 42.20 | $46.86 | 351700 |
| 2023-11-15 | 41.78 | $47.28 | 466200 |
| 2023-11-14 | 41.40 | $47.29 | 466200 |
| 2023-11-13 | 41.07 | $44.70 | 298000 |
| 2023-11-10 | 40.83 | $44.65 | 316600 |
| 2023-11-09 | 40.61 | $43.72 | 365900 |
| 2023-11-08 | 40.42 | $43.91 | 306400 |
| 2023-11-07 | 40.31 | $44.07 | 358400 |
| 2023-11-06 | 40.17 | $43.37 | 357800 |
| 2023-11-03 | 40.06 | $44.89 | 498600 |
| 2023-11-02 | 39.85 | $42.70 | 552700 |
| 2023-11-01 | 39.73 | $41.48 | 799600 |
| 2023-10-31 | 39.70 | $38.70 | 476900 |
| 2023-10-30 | 39.78 | $38.26 | 286800 |
| 2023-10-27 | 39.92 | $38.36 | 245800 |
| 2023-10-26 | 40.07 | $38.56 | 336000 |
| 2023-10-25 | 40.27 | $38.79 | 250200 |
| 2023-10-24 | 40.41 | $39.40 | 320600 |
| 2023-10-23 | 40.52 | $38.85 | 356100 |
| 2023-10-20 | 40.68 | $38.19 | 392500 |
| 2023-10-19 | 40.85 | $38.48 | 390400 |
| 2023-10-18 | 41.01 | $39.59 | 350600 |
| 2023-10-17 | 41.15 | $40.73 | 327200 |
| 2023-10-16 | 41.30 | $39.93 | 368400 |
| 2023-10-13 | 41.48 | $40.22 | 512200 |
| 2023-10-12 | 41.62 | $39.90 | 505000 |
| 2023-10-11 | 41.86 | $41.73 | 280200 |
| 2023-10-10 | 41.98 | $41.27 | 319700 |
| 2023-10-09 | 42.16 | $41.18 | 336600 |
| 2023-10-06 | 42.37 | $40.65 | 300000 |
| 2023-10-05 | 42.62 | $40.38 | 410800 |
| 2023-10-04 | 42.89 | $40.92 | 502400 |
| 2023-10-03 | 43.21 | $40.26 | 329400 |
| 2023-10-02 | 43.50 | $40.95 | 391300 |
| 2023-09-29 | 43.98 | $41.51 | 398800 |
| 2023-09-28 | 44.38 | $42.44 | 213900 |
| 2023-09-27 | 44.76 | $41.67 | 201400 |
| 2023-09-26 | 45.11 | $41.57 | 305200 |
| 2023-09-25 | 45.38 | $42.06 | 224700 |
| 2023-09-22 | 45.62 | $41.58 | 285200 |
| 2023-09-21 | 45.91 | $41.68 | 376500 |
| 2023-09-20 | 46.28 | $42.45 | 224800 |
| 2023-09-19 | 46.56 | $43.62 | 307000 |
| 2023-09-18 | 46.76 | $43.50 | 398500 |
| 2023-09-15 | 47.03 | $42.98 | 1.4M |
| 2023-09-14 | 47.30 | $44.84 | 459300 |
| 2023-09-13 | 47.66 | $44.04 | 343200 |
| 2023-09-12 | 48.14 | $44.85 | 351500 |
| 2023-09-11 | 48.53 | $45.54 | 478600 |
| 2023-09-08 | 48.91 | $45.61 | 482100 |
| 2023-09-07 | 49.26 | $45.72 | 857200 |
| 2023-09-06 | 49.62 | $47.26 | 388900 |
| 2023-09-05 | 49.99 | $46.05 | 664600 |
| 2023-09-01 | 50.33 | $50.69 | 200600 |
| 2023-08-31 | 50.40 | $49.46 | 253600 |
| 2023-08-30 | 50.51 | $49.93 | 312700 |
| 2023-08-29 | 50.79 | $48.71 | 339900 |
| 2023-08-28 | 51.19 | $46.98 | 325500 |
| 2023-08-25 | 51.67 | $46.82 | 374100 |
| 2023-08-24 | 52.15 | $47.54 | 232200 |
| 2023-08-23 | 52.46 | $49.08 | 246200 |
| 2023-08-22 | 52.74 | $47.96 | 522400 |
| 2023-08-21 | 53.15 | $47.55 | 612500 |
| 2023-08-18 | 53.53 | $48.96 | 343500 |
| 2023-08-17 | 53.81 | $48.39 | 519700 |
| 2023-08-16 | 54.16 | $51.99 | 232700 |
| 2023-08-15 | 54.49 | $53.67 | 370000 |
| 2023-08-14 | 54.71 | $52.78 | 288300 |
| 2023-08-11 | 54.99 | $53.08 | 238700 |
| 2023-08-10 | 55.12 | $52.60 | 379500 |
| 2023-08-09 | 55.26 | $52.92 | 448400 |
| 2023-08-08 | 55.33 | $54.56 | 372400 |
| 2023-08-07 | 55.17 | $52.93 | 388200 |
| 2023-08-04 | 55.11 | $52.15 | 524500 |
| 2023-08-03 | 55.00 | $51.57 | 794100 |
| 2023-08-02 | 54.94 | $55.51 | 390700 |
| 2023-08-01 | 54.90 | $56.81 | 380400 |
| 2023-07-31 | 54.86 | $56.52 | 458300 |
| 2023-07-28 | 54.87 | $56.34 | 267400 |
| 2023-07-27 | 54.87 | $53.78 | 302000 |
| 2023-07-26 | 54.95 | $54.74 | 244000 |
| 2023-07-25 | 54.97 | $56.19 | 295000 |
| 2023-07-24 | 54.82 | $55.17 | 240600 |
| 2023-07-21 | 54.79 | $54.57 | 334800 |
| 2023-07-20 | 54.84 | $55.34 | 402100 |
| 2023-07-19 | 54.90 | $58.51 | 360500 |
| 2023-07-18 | 54.73 | $58.09 | 552800 |
| 2023-07-17 | 54.54 | $58.35 | 635400 |
| 2023-07-14 | 54.38 | $55.69 | 336600 |
| 2023-07-13 | 54.33 | $55.47 | 439000 |
| 2023-07-12 | 54.34 | $54.28 | 420600 |
| 2023-07-11 | 54.44 | $51.34 | 246100 |
| 2023-07-10 | 54.66 | $51.76 | 368700 |
| 2023-07-07 | 54.86 | $50.01 | 467500 |
| 2023-07-06 | 55.12 | $50.42 | 529200 |
| 2023-07-05 | 55.29 | $54.68 | 726300 |
| 2023-07-03 | 55.14 | $55.87 | 294800 |
| 2023-06-30 | 54.91 | $56.80 | 513700 |
| 2023-06-29 | 54.52 | $56.31 | 457500 |
| 2023-06-28 | 54.10 | $55.35 | 287000 |
| 2023-06-27 | 53.76 | $55.19 | 490500 |
| 2023-06-26 | 53.40 | $53.12 | 424400 |
| 2023-06-23 | 53.17 | $54.63 | 566200 |
| 2023-06-22 | 52.86 | $55.63 | 297500 |
| 2023-06-21 | 52.52 | $56.44 | 350500 |
| 2023-06-20 | 52.28 | $55.09 | 400700 |
| 2023-06-16 | 52.13 | $54.33 | 1.3M |
| 2023-06-15 | 52.04 | $55.25 | 448800 |
| 2023-06-14 | 51.87 | $54.60 | 404400 |
| 2023-06-13 | 51.68 | $55.74 | 307900 |
| 2023-06-12 | 51.41 | $56.27 | 456700 |
| 2023-06-09 | 51.11 | $55.69 | 464600 |
| 2023-06-08 | 50.88 | $55.77 | 365500 |
| 2023-06-07 | 50.75 | $55.14 | 506400 |
| 2023-06-06 | 50.59 | $53.96 | 436900 |
| 2023-06-05 | 50.39 | $51.68 | 466700 |
| 2023-06-02 | 50.21 | $51.14 | 546500 |
| 2023-06-01 | 49.94 | $49.14 | 351200 |
| 2023-05-31 | 49.34 | $47.87 | 603300 |
| 2023-05-30 | 48.79 | $48.46 | 255400 |
| 2023-05-26 | 48.21 | $48.02 | 422600 |
| 2023-05-25 | 47.68 | $48.64 | 379200 |
| 2023-05-24 | 47.09 | $48.33 | 485100 |
| 2023-05-23 | 46.46 | $48.88 | 539300 |
| 2023-05-22 | 45.84 | $51.63 | 436200 |
| 2023-05-19 | 45.12 | $51.97 | 453700 |
| 2023-05-18 | 44.37 | $52.71 | 411600 |
| 2023-05-17 | 43.59 | $51.77 | 348300 |
| 2023-05-16 | 42.85 | $50.75 | 508500 |
| 2023-05-15 | 42.17 | $50.37 | 401300 |
| 2023-05-12 | 41.44 | $50.26 | 718400 |
| 2023-05-11 | 40.68 | $51.08 | 1.1M |
| 2023-05-10 | 39.88 | $53.13 | 757700 |
| 2023-05-09 | 38.99 | $51.95 | 789400 |
| 2023-05-08 | 38.15 | $50.06 | 734300 |
| 2023-05-05 | 37.31 | $48.08 | 772800 |
| 2023-05-04 | 36.56 | $45.76 | 1.4M |
| 2023-05-03 | 35.95 | $37.17 | 332100 |
| 2023-05-02 | 35.80 | $36.73 | 286000 |
| 2023-05-01 | 35.72 | $36.99 | 250000 |
| 2023-04-28 | 35.63 | $37.27 | 188800 |
| 2023-04-27 | 35.48 | $36.84 | 207000 |
| 2023-04-26 | 35.35 | $35.89 | 214200 |
| 2023-04-25 | 35.27 | $36.46 | 242600 |
| 2023-04-24 | 35.16 | $37.22 | 278500 |
| 2023-04-21 | 35.02 | $36.99 | 252100 |
| 2023-04-20 | 34.84 | $37.01 | 228000 |
| 2023-04-19 | 34.63 | $36.93 | 183500 |
| 2023-04-18 | 34.42 | $37.21 | 299700 |
| 2023-04-17 | 34.17 | $35.73 | 515200 |
| 2023-04-14 | 34.01 | $35.06 | 167600 |
| 2023-04-13 | 33.90 | $35.15 | 165500 |
| 2023-04-12 | 33.70 | $35.24 | 263600 |
| 2023-04-11 | 33.52 | $35.13 | 274100 |
| 2023-04-10 | 33.30 | $33.43 | 271300 |
| 2023-04-06 | 33.19 | $32.94 | 236600 |
| 2023-04-05 | 33.17 | $33.65 | 236000 |
| 2023-04-04 | 33.13 | $34.15 | 240000 |
| 2023-04-03 | 33.03 | $35.20 | 443700 |
| 2023-03-31 | 32.89 | $35.06 | 287100 |
| 2023-03-30 | 32.79 | $34.35 | 222200 |
| 2023-03-29 | 32.68 | $34.10 | 321400 |
| 2023-03-28 | 32.56 | $34.38 | 203100 |
| 2023-03-27 | 32.41 | $34.26 | 407400 |
| 2023-03-24 | 32.22 | $34.34 | 515100 |
| 2023-03-23 | 32.01 | $33.38 | 387100 |
| 2023-03-22 | 31.86 | $32.86 | 267600 |
| 2023-03-21 | 31.71 | $32.87 | 230900 |
| 2023-03-20 | 31.58 | $32.19 | 363500 |
| 2023-03-17 | 31.55 | $32.50 | 694000 |
| 2023-03-16 | 31.53 | $32.77 | 329900 |
| 2023-03-15 | 31.51 | $31.29 | 386900 |
| 2023-03-14 | 31.56 | $31.62 | 351900 |
| 2023-03-13 | 31.60 | $30.68 | 253500 |
| 2023-03-10 | 31.64 | $31.18 | 356100 |
| 2023-03-09 | 31.67 | $32.55 | 492800 |
| 2023-03-08 | 31.64 | $32.91 | 289200 |
| 2023-03-07 | 31.62 | $32.16 | 343400 |
| 2023-03-06 | 31.64 | $32.35 | 295700 |
| 2023-03-03 | 31.64 | $33.01 | 276900 |
| 2023-03-02 | 31.64 | $32.16 | 239500 |
| 2023-03-01 | 31.65 | $31.82 | 583500 |
| 2023-02-28 | 31.62 | $31.20 | 1.1M |
| 2023-02-27 | 31.54 | $30.58 | 325100 |
| 2023-02-24 | 31.52 | $30.10 | 208400 |
| 2023-02-23 | 31.50 | $30.45 | 233200 |
| 2023-02-22 | 31.44 | $29.84 | 349900 |
| 2023-02-21 | 31.39 | $30.28 | 322300 |
| 2023-02-17 | 31.31 | $31.63 | 267700 |
| 2023-02-16 | 31.19 | $32.04 | 173000 |
| 2023-02-15 | 30.98 | $32.44 | 146800 |
| 2023-02-14 | 30.74 | $32.25 | 191900 |
| 2023-02-13 | 30.53 | $32.40 | 194600 |
| 2023-02-10 | 30.30 | $31.44 | 254700 |
| 2023-02-09 | 30.10 | $31.75 | 136000 |
| 2023-02-08 | 29.87 | $31.89 | 275700 |
| 2023-02-07 | 29.61 | $32.62 | 267200 |
| 2023-02-06 | 29.33 | $32.47 | 236800 |
| 2023-02-03 | 29.05 | $32.49 | 344700 |
| 2023-02-02 | 28.73 | $32.87 | 574300 |
| 2023-02-01 | 28.37 | $32.39 | 610000 |
| 2023-01-31 | 27.99 | $31.20 | 342100 |
| 2023-01-30 | 27.64 | $29.61 | 296300 |
| 2023-01-27 | 27.36 | $30.23 | 173200 |
| 2023-01-26 | 27.01 | $29.71 | 219100 |
| 2023-01-25 | 26.72 | $29.24 | 216500 |
| 2023-01-24 | 26.48 | $28.91 | 205400 |
| 2023-01-23 | 26.26 | $28.58 | 306800 |
| 2023-01-20 | 26.05 | $29.23 | 340900 |
| 2023-01-19 | 25.80 | $27.78 | 266300 |
| 2023-01-18 | 25.64 | $27.66 | 252700 |
| 2023-01-17 | 25.51 | $28.19 | 281200 |
| 2023-01-13 | 25.38 | $27.70 | 488100 |
| 2023-01-12 | 25.24 | $27.38 | 251200 |
| 2023-01-11 | 25.10 | $27.21 | 256700 |
| 2023-01-10 | 24.95 | $26.80 | 201600 |
| 2023-01-09 | 24.80 | $27.03 | 399700 |
| 2023-01-06 | 24.66 | $26.71 | 436300 |
| 2023-01-05 | 24.55 | $26.11 | 263800 |
| 2023-01-04 | 24.41 | $25.65 | 392500 |
| 2023-01-03 | 24.32 | $24.80 | 403400 |
| 2022-12-30 | 24.31 | $24.23 | 239600 |
| 2022-12-29 | 24.34 | $24.11 | 226300 |
| 2022-12-28 | 24.34 | $23.09 | 176200 |
| 2022-12-27 | 24.38 | $24.07 | 125300 |
| 2022-12-23 | 24.37 | $24.27 | 114800 |
| 2022-12-22 | 24.38 | $24.53 | 202100 |
| 2022-12-21 | 24.37 | $24.49 | 210700 |
| 2022-12-20 | 24.36 | $24.21 | 344600 |
| 2022-12-19 | 24.31 | $24.61 | 432100 |
| 2022-12-16 | 24.23 | $25.07 | 1.3M |
| 2022-12-15 | 24.13 | $25.54 | 494900 |
| 2022-12-14 | 24.05 | $24.89 | 296600 |
| 2022-12-13 | 24.01 | $24.54 | 431200 |
| 2022-12-12 | 23.94 | $24.26 | 210800 |
| 2022-12-09 | 23.91 | $23.81 | 155400 |
| 2022-12-08 | 23.93 | $24.30 | 245000 |
| 2022-12-07 | 23.74 | $24.37 | 271500 |
| 2022-12-06 | 23.54 | $23.31 | 206900 |
| 2022-12-05 | 23.40 | $23.84 | 216600 |
| 2022-12-02 | 23.24 | $24.71 | 237900 |
| 2022-12-01 | 23.05 | $24.79 | 461100 |
| 2022-11-30 | 22.94 | $24.18 | 384300 |
| 2022-11-29 | 22.91 | $23.74 | 185000 |
| 2022-11-28 | 22.88 | $23.93 | 185500 |
| 2022-11-25 | 22.85 | $24.42 | 98500 |
| 2022-11-23 | 22.76 | $24.43 | 254200 |
| 2022-11-22 | 22.64 | $24.31 | 401700 |
| 2022-11-21 | 22.55 | $23.15 | 249600 |
| 2022-11-18 | 22.43 | $22.97 | 281800 |
| 2022-11-17 | 22.30 | $23.17 | 286800 |
| 2022-11-16 | 22.14 | $23.79 | 225800 |
| 2022-11-15 | 21.96 | $24.14 | 439600 |
| 2022-11-14 | 21.83 | $23.21 | 397700 |
| 2022-11-11 | 21.75 | $23.70 | 609600 |
| 2022-11-10 | 21.61 | $24.12 | 879900 |
| 2022-11-09 | 21.51 | $20.59 | 502900 |
| 2022-11-08 | 21.58 | $20.35 | 524600 |
| 2022-11-07 | 21.68 | $20.42 | 515600 |
| 2022-11-04 | 21.78 | $20.58 | 544600 |
| 2022-11-03 | 21.88 | $21.07 | 635500 |
| 2022-11-02 | 22.00 | $22.43 | 480100 |
| 2022-11-01 | 22.04 | $23.75 | 542600 |
| 2022-10-31 | 22.04 | $23.13 | 336500 |
| 2022-10-28 | 22.01 | $23.30 | 326500 |
| 2022-10-27 | 21.92 | $22.50 | 486500 |
| 2022-10-26 | 21.87 | $22.20 | 385300 |
| 2022-10-25 | 21.85 | $22.44 | 460100 |
| 2022-10-24 | 21.77 | $20.79 | 300500 |
| 2022-10-21 | 21.78 | $20.36 | 340200 |
| 2022-10-20 | 21.85 | $19.85 | 325900 |
| 2022-10-19 | 21.96 | $20.24 | 345300 |
| 2022-10-18 | 22.08 | $21.66 | 356900 |
| 2022-10-17 | 22.15 | $21.49 | 376200 |
| 2022-10-14 | 22.25 | $20.92 | 280800 |
| 2022-10-13 | 22.35 | $22.05 | 272300 |
| 2022-10-12 | 22.37 | $22.05 | 258900 |
| 2022-10-11 | 22.39 | $22.43 | 260500 |
| 2022-10-10 | 22.40 | $22.45 | 250600 |
| 2022-10-07 | 22.51 | $22.49 | 520300 |
| 2022-10-06 | 22.59 | $23.49 | 400700 |
| 2022-10-05 | 22.57 | $23.20 | 262100 |
| 2022-10-04 | 22.56 | $23.81 | 385100 |
| 2022-10-03 | 22.50 | $22.54 | 352900 |
| 2022-09-30 | 22.55 | $21.38 | 517700 |
| 2022-09-29 | 22.65 | $21.46 | 375700 |
| 2022-09-28 | 22.80 | $21.94 | 371600 |
| 2022-09-27 | 22.94 | $20.83 | 409400 |
| 2022-09-26 | 23.16 | $20.89 | 461600 |
| 2022-09-23 | 23.39 | $21.78 | 432100 |
| 2022-09-22 | 23.67 | $22.00 | 454500 |
| 2022-09-21 | 23.93 | $22.78 | 584200 |
| 2022-09-20 | 24.12 | $23.08 | 425800 |
| 2022-09-19 | 24.29 | $23.38 | 507200 |
| 2022-09-16 | 24.47 | $23.00 | 5.5M |
| 2022-09-15 | 24.81 | $22.41 | 743600 |
| 2022-09-14 | 25.17 | $22.41 | 793400 |
| 2022-09-13 | 25.58 | $22.67 | 607500 |
| 2022-09-12 | 25.98 | $24.73 | 468000 |
| 2022-09-09 | 26.26 | $24.01 | 458200 |
| 2022-09-08 | 26.54 | $23.00 | 486600 |
| 2022-09-07 | 26.83 | $23.07 | 667800 |
| 2022-09-06 | 27.06 | $22.67 | 1.2M |
| 2022-09-02 | 27.32 | $23.46 | 559000 |
| 2022-09-01 | 27.53 | $23.48 | 585500 |
| 2022-08-31 | 27.82 | $24.36 | 358900 |
| 2022-08-30 | 27.89 | $24.88 | 645400 |
| 2022-08-29 | 27.93 | $25.22 | 462600 |
| 2022-08-26 | 28.01 | $25.50 | 600800 |
| 2022-08-25 | 28.08 | $27.28 | 555200 |
| 2022-08-24 | 28.04 | $27.14 | 455200 |
| 2022-08-23 | 27.99 | $26.56 | 337300 |
| 2022-08-22 | 27.92 | $26.58 | 546100 |
| 2022-08-19 | 27.84 | $27.01 | 929900 |
| 2022-08-18 | 27.75 | $29.76 | 239600 |
| 2022-08-17 | 27.50 | $29.60 | 430000 |
| 2022-08-16 | 27.23 | $30.64 | 510600 |
| 2022-08-15 | 26.89 | $30.58 | 375200 |
| 2022-08-12 | 26.53 | $30.36 | 318300 |
| 2022-08-11 | 26.21 | $29.65 | 512800 |
| 2022-08-10 | 25.90 | $28.76 | 597200 |
| 2022-08-09 | 25.55 | $27.75 | 671600 |
| 2022-08-08 | 25.24 | $27.89 | 579700 |
| 2022-08-05 | 24.92 | $27.50 | 867000 |
| 2022-08-04 | 24.62 | $29.32 | 1.9M |
| 2022-08-03 | 24.22 | $25.81 | 490900 |
| 2022-08-02 | 23.97 | $25.78 | 983200 |
| 2022-08-01 | 23.75 | $26.81 | 465200 |
| 2022-07-29 | 23.44 | $26.80 | 526800 |
| 2022-07-28 | 23.08 | $26.56 | 613600 |
| 2022-07-27 | 22.71 | $26.13 | 674300 |
| 2022-07-26 | 22.37 | $25.03 | 574200 |
| 2022-07-25 | 22.10 | $25.13 | 973400 |
| 2022-07-22 | 21.82 | $25.20 | 895000 |
| 2022-07-21 | 21.51 | $24.75 | 1.0M |
| 2022-07-20 | 21.16 | $24.11 | 1.2M |
| 2022-07-19 | 20.84 | $23.90 | 8.1M |
| 2022-07-18 | 20.52 | $23.31 | 1.6M |
| 2022-07-15 | 20.23 | $23.92 | 1.4M |
| 2022-07-14 | 20.04 | $23.62 | 3.9M |
| 2022-07-13 | 19.89 | $21.71 | 297400 |
| 2022-07-12 | 19.83 | $21.53 | 422200 |
| 2022-07-11 | 19.87 | $21.53 | 316700 |
| 2022-07-08 | 19.98 | $21.43 | 291100 |
| 2022-07-07 | 20.09 | $21.27 | 288100 |
| 2022-07-06 | 20.23 | $20.96 | 343400 |
| 2022-07-05 | 20.38 | $21.25 | 386100 |
| 2022-07-01 | 20.54 | $20.59 | 449400 |
| 2022-06-30 | 20.73 | $19.57 | 351900 |
| 2022-06-29 | 20.97 | $19.28 | 427500 |
| 2022-06-28 | 21.22 | $19.30 | 482300 |
| 2022-06-27 | 21.49 | $19.71 | 433300 |
| 2022-06-24 | 21.70 | $19.52 | 873300 |
| 2022-06-23 | 21.88 | $18.88 | 598100 |
| 2022-06-22 | 22.02 | $17.87 | 425600 |
| 2022-06-21 | 22.24 | $17.59 | 532300 |
| 2022-06-17 | 22.50 | $17.65 | 951800 |
| 2022-06-16 | 22.74 | $17.50 | 1.2M |
| 2022-06-15 | 23.00 | $20.04 | 785100 |
| 2022-06-14 | 23.19 | $20.52 | 552100 |
| 2022-06-13 | 23.31 | $20.51 | 708100 |
| 2022-06-10 | 23.39 | $22.44 | 451100 |
| 2022-06-09 | 23.36 | $23.69 | 390200 |
| 2022-06-08 | 23.20 | $23.58 | 364400 |
| 2022-06-07 | 23.09 | $24.21 | 387200 |
| 2022-06-06 | 22.97 | $23.99 | 356200 |
| 2022-06-03 | 22.85 | $24.35 | 281800 |
| 2022-06-02 | 22.71 | $24.37 | 302900 |
| 2022-06-01 | 22.63 | $24.45 | 352000 |
| 2022-05-31 | 22.43 | $24.32 | 480300 |
| 2022-05-27 | 22.22 | $24.58 | 451600 |
| 2022-05-26 | 21.98 | $23.94 | 523800 |
| 2022-05-25 | 21.80 | $23.10 | 477700 |
| 2022-05-24 | 21.63 | $21.79 | 584900 |
| 2022-05-23 | 21.54 | $22.24 | 390800 |
| 2022-05-20 | 21.46 | $22.68 | 401400 |
| 2022-05-19 | 21.30 | $22.54 | 344600 |
| 2022-05-18 | 21.17 | $22.57 | 534200 |
| 2022-05-17 | 21.06 | $24.01 | 726000 |
| 2022-05-16 | 20.86 | $22.75 | 702000 |
| 2022-05-13 | 20.67 | $22.28 | 361700 |
| 2022-05-12 | 20.51 | $21.74 | 826900 |
| 2022-05-11 | 20.39 | $20.59 | 801900 |
| 2022-05-10 | 20.32 | $21.22 | 722300 |
| 2022-05-09 | 20.22 | $21.83 | 471600 |
| 2022-05-06 | 20.08 | $21.57 | 561300 |
| 2022-05-05 | 19.96 | $21.72 | 769300 |
| 2022-05-04 | 19.85 | $22.65 | 1.0M |
| 2022-05-03 | 19.70 | $20.47 | 388900 |
| 2022-05-02 | 19.69 | $20.22 | 450900 |
| 2022-04-29 | 19.68 | $19.70 | 406300 |
| 2022-04-28 | 19.68 | $20.35 | 390800 |
| 2022-04-27 | 19.67 | $19.68 | 420500 |
| 2022-04-26 | 19.74 | $20.07 | 439800 |
| 2022-04-25 | 19.75 | $20.49 | 568700 |
| 2022-04-22 | 19.76 | $19.59 | 433600 |
| 2022-04-21 | 19.84 | $19.96 | 590800 |
| 2022-04-20 | 19.89 | $20.39 | 646600 |
| 2022-04-19 | 19.98 | $19.98 | 892000 |
| 2022-04-18 | 20.10 | $18.85 | 705100 |
| 2022-04-14 | 20.33 | $19.05 | 444100 |
| 2022-04-13 | 20.52 | $19.39 | 439200 |
| 2022-04-12 | 20.69 | $19.19 | 647800 |
| 2022-04-11 | 20.82 | $19.28 | 543000 |
| 2022-04-08 | 20.91 | $19.07 | 577800 |
| 2022-04-07 | 21.03 | $19.18 | 887000 |
| 2022-04-06 | 21.18 | $19.50 | 806300 |
| 2022-04-05 | 21.34 | $19.53 | 461500 |
| 2022-04-04 | 21.45 | $20.28 | 439700 |
| 2022-04-01 | 21.53 | $20.03 | 506000 |
| 2022-03-31 | 21.67 | $19.76 | 768800 |
| 2022-03-30 | 21.84 | $20.17 | 366800 |
| 2022-03-29 | 22.03 | $21.01 | 598600 |
| 2022-03-28 | 22.14 | $20.26 | 613900 |
| 2022-03-25 | 22.29 | $20.66 | 487700 |
| 2022-03-24 | 22.40 | $21.19 | 957400 |
| 2022-03-23 | 22.43 | $20.99 | 558400 |
| 2022-03-22 | 22.43 | $22.30 | 457400 |
| 2022-03-21 | 22.38 | $22.36 | 390700 |
| 2022-03-18 | 22.37 | $23.37 | 554800 |
| 2022-03-17 | 22.30 | $22.95 | 381000 |
| 2022-03-16 | 22.31 | $22.68 | 466100 |
| 2022-03-15 | 22.32 | $21.80 | 382700 |
| 2022-03-14 | 22.32 | $21.09 | 432300 |
| 2022-03-11 | 22.36 | $21.55 | 310200 |
| 2022-03-10 | 22.38 | $22.14 | 612500 |
| 2022-03-09 | 22.41 | $22.69 | 631200 |
| 2022-03-08 | 22.39 | $21.73 | 598600 |
| 2022-03-07 | 22.41 | $21.94 | 524300 |
| 2022-03-04 | 22.40 | $22.78 | 591600 |
| 2022-03-03 | 22.41 | $23.14 | 504900 |
| 2022-03-02 | 22.42 | $23.91 | 767900 |
| 2022-03-01 | 22.39 | $23.28 | 706800 |
| 2022-02-28 | 22.41 | $23.19 | 428800 |
| 2022-02-25 | 22.40 | $22.87 | 543900 |
| 2022-02-24 | 22.36 | $21.92 | 622800 |
| 2022-02-23 | 22.40 | $20.96 | 695900 |
| 2022-02-22 | 22.53 | $21.31 | 546800 |
| 2022-02-18 | 22.68 | $22.02 | 330800 |
| 2022-02-17 | 22.74 | $22.05 | 436100 |
| 2022-02-16 | 22.80 | $23.07 | 489600 |
| 2022-02-15 | 22.84 | $22.97 | 348200 |
| 2022-02-14 | 22.91 | $21.82 | 416300 |
| 2022-02-11 | 23.11 | $21.85 | 620500 |
| 2022-02-10 | 23.34 | $21.94 | 834700 |
| 2022-02-09 | 23.55 | $22.80 | 496200 |
| 2022-02-08 | 23.75 | $22.25 | 298700 |
| 2022-02-07 | 23.95 | $22.22 | 425300 |
| 2022-02-04 | 24.13 | $21.74 | 1.2M |
| 2022-02-03 | 24.43 | $22.80 | 410400 |
| 2022-02-02 | 24.68 | $23.40 | 355100 |
| 2022-02-01 | 24.99 | $23.35 | 409300 |
| 2022-01-31 | 25.28 | $23.68 | 306900 |
| 2022-01-28 | 25.61 | $22.97 | 523700 |
| 2022-01-27 | 25.97 | $22.14 | 542400 |
| 2022-01-26 | 26.39 | $22.56 | 480400 |
| 2022-01-25 | 26.76 | $23.75 | 440700 |
| 2022-01-24 | 27.09 | $24.23 | 642600 |
| 2022-01-21 | 27.37 | $23.20 | 711900 |
| 2022-01-20 | 27.70 | $23.20 | 375800 |
| 2022-01-19 | 27.99 | $23.87 | 454900 |
| 2022-01-18 | 28.18 | $24.50 | 447500 |
| 2022-01-14 | 28.39 | $25.72 | 543600 |
| 2022-01-13 | 28.57 | $26.49 | 307200 |
| 2022-01-12 | 28.76 | $26.21 | 197800 |
| 2022-01-11 | 28.93 | $26.72 | 326600 |
| 2022-01-10 | 29.11 | $26.19 | 409700 |
| 2022-01-07 | 29.39 | $25.79 | 718100 |
| 2022-01-06 | 29.65 | $27.74 | 359700 |
| 2022-01-05 | 29.85 | $27.89 | 334500 |
| 2022-01-04 | 30.01 | $29.62 | 227000 |
| 2022-01-03 | 30.06 | $29.09 | 400400 |
| 2021-12-31 | 29.98 | $30.33 | 311300 |
| 2021-12-30 | 29.83 | $30.10 | 206800 |
| 2021-12-29 | 29.58 | $30.52 | 169700 |
| 2021-12-28 | 29.30 | $30.11 | 213700 |
| 2021-12-27 | 29.09 | $30.24 | 201800 |
| 2021-12-23 | 28.88 | $29.88 | 211500 |
| 2021-12-22 | 28.70 | $29.86 | 256600 |
| 2021-12-21 | 28.55 | $29.01 | 291900 |
| 2021-12-20 | 28.44 | $27.59 | 669300 |
| 2021-12-17 | 28.42 | $28.63 | 589300 |
| 2021-12-16 | 28.34 | $29.31 | 426100 |
| 2021-12-15 | 28.22 | $30.44 | 363400 |
| 2021-12-14 | 28.04 | $29.59 | 335600 |
| 2021-12-13 | 27.90 | $30.23 | 538600 |
| 2021-12-10 | 27.72 | $31.89 | 669400 |
| 2021-12-09 | 27.43 | $30.87 | 416600 |
| 2021-12-08 | 27.15 | $31.74 | 381300 |
| 2021-12-07 | 26.86 | $31.24 | 816700 |
| 2021-12-06 | 26.56 | $30.54 | 1.2M |
| 2021-12-03 | 26.33 | $27.47 | 728800 |
| 2021-12-02 | 26.23 | $27.24 | 780800 |
| 2021-12-01 | 26.11 | $25.15 | 332700 |
| 2021-11-30 | 26.16 | $24.95 | 538100 |
| 2021-11-29 | 26.24 | $26.01 | 561000 |
| 2021-11-26 | 26.25 | $25.98 | 305200 |
| 2021-11-24 | 26.24 | $26.28 | 155900 |
| 2021-11-23 | 26.17 | $26.93 | 325400 |
| 2021-11-22 | 26.08 | $26.69 | 334700 |
| 2021-11-19 | 26.03 | $27.22 | 367600 |
| 2021-11-18 | 25.94 | $26.99 | 267700 |
| 2021-11-17 | 25.83 | $26.85 | 235700 |
| 2021-11-16 | 25.66 | $26.97 | 213500 |
| 2021-11-15 | 25.40 | $26.66 | 329300 |
| 2021-11-12 | 25.15 | $26.74 | 197800 |
| 2021-11-11 | 24.88 | $26.10 | 301300 |
| 2021-11-10 | 24.68 | $25.24 | 291000 |
| 2021-11-09 | 24.50 | $25.95 | 373800 |
| 2021-11-08 | 24.28 | $25.31 | 504100 |
| 2021-11-05 | 24.10 | $25.92 | 409500 |
| 2021-11-04 | 23.87 | $25.46 | 648400 |
| 2021-11-03 | 23.65 | $24.88 | 1.0M |
| 2021-11-02 | 23.42 | $26.08 | 604100 |
| 2021-11-01 | 23.13 | $26.61 | 435900 |
| 2021-10-29 | 22.83 | $26.05 | 347400 |
| 2021-10-28 | 22.57 | $25.84 | 346800 |
| 2021-10-27 | 22.31 | $24.89 | 426900 |
| 2021-10-26 | 22.12 | $25.07 | 675600 |
| 2021-10-25 | 21.93 | $25.70 | 652400 |
| 2021-10-22 | 21.73 | $25.39 | 988400 |
| 2021-10-21 | 21.53 | $24.82 | 1.3M |
| 2021-10-20 | 21.37 | $23.58 | 4.5M |
| 2021-10-19 | 21.29 | $21.62 | 209700 |
| 2021-10-18 | 21.32 | $21.79 | 295700 |
| 2021-10-15 | 21.35 | $21.34 | 414100 |
| 2021-10-14 | 21.43 | $21.97 | 600200 |
| 2021-10-13 | 21.48 | $21.81 | 797600 |
| 2021-10-12 | 21.51 | $21.41 | 406600 |
| 2021-10-11 | 21.55 | $21.69 | 359600 |
| 2021-10-08 | 21.60 | $21.45 | 623000 |
| 2021-10-07 | 21.68 | $20.94 | 296500 |
| 2021-10-06 | 21.80 | $20.37 | 308800 |
| 2021-10-05 | 21.96 | $20.34 | 621900 |
| 2021-10-04 | 22.16 | $20.61 | 231400 |
| 2021-10-01 | 22.37 | $20.85 | 308800 |
| 2021-09-30 | 22.58 | $20.52 | 243800 |
| 2021-09-29 | 22.84 | $21.19 | 265100 |
| 2021-09-28 | 23.03 | $21.19 | 281800 |
| 2021-09-27 | 23.24 | $21.76 | 412000 |
| 2021-09-24 | 23.42 | $21.37 | 281900 |
| 2021-09-23 | 23.59 | $21.58 | 521700 |
| 2021-09-22 | 23.77 | $21.92 | 678300 |
| 2021-09-21 | 23.93 | $22.24 | 219200 |
| 2021-09-20 | 24.06 | $22.38 | 463200 |
| 2021-09-17 | 24.19 | $23.10 | 1.0M |
| 2021-09-16 | 24.26 | $22.84 | 313000 |
| 2021-09-15 | 24.34 | $22.42 | 364100 |
| 2021-09-14 | 24.44 | $22.21 | 326800 |
| 2021-09-13 | 24.63 | $22.62 | 511600 |
| 2021-09-10 | 24.79 | $23.09 | 251400 |
| 2021-09-09 | 24.94 | $23.38 | 232600 |
| 2021-09-08 | 25.12 | $23.59 | 308500 |
| 2021-09-07 | 25.21 | $24.38 | 540500 |
| 2021-09-03 | 25.24 | $24.67 | 197600 |
| 2021-09-02 | 25.26 | $25.16 | 196300 |
| 2021-09-01 | 25.28 | $25.65 | 211700 |
| 2021-08-31 | 25.22 | $24.99 | 185700 |
| 2021-08-30 | 25.26 | $25.38 | 160400 |
| 2021-08-27 | 25.26 | $25.44 | 230200 |
| 2021-08-26 | 25.25 | $24.73 | 268400 |
| 2021-08-25 | 25.26 | $25.28 | 196600 |
| 2021-08-24 | 25.17 | $25.02 | 293100 |
| 2021-08-23 | 25.09 | $24.81 | 270200 |
| 2021-08-20 | 25.02 | $25.13 | 324400 |
| 2021-08-19 | 24.93 | $24.37 | 226400 |
| 2021-08-18 | 24.82 | $24.40 | 246500 |
| 2021-08-17 | 24.73 | $24.59 | 468000 |
| 2021-08-16 | 24.60 | $25.84 | 184200 |
| 2021-08-13 | 24.38 | $25.84 | 192900 |
| 2021-08-12 | 24.17 | $26.17 | 323300 |
| 2021-08-11 | 23.93 | $26.92 | 536900 |
| 2021-08-10 | 23.66 | $25.47 | 215500 |
| 2021-08-09 | 23.43 | $24.91 | 220600 |
| 2021-08-06 | 23.29 | $25.18 | 342900 |
| 2021-08-05 | 23.16 | $25.52 | 540200 |
| 2021-08-04 | 22.98 | $24.41 | 942200 |
| 2021-08-03 | 22.90 | $25.83 | 651900 |
| 2021-08-02 | 22.73 | $25.41 | 276000 |
| 2021-07-30 | 22.60 | $25.07 | 332300 |
| 2021-07-29 | 22.51 | $25.03 | 532300 |
| 2021-07-28 | 22.40 | $23.39 | 356700 |
| 2021-07-27 | 22.36 | $23.55 | 324400 |
| 2021-07-26 | 22.30 | $23.44 | 776300 |
| 2021-07-23 | 22.23 | $23.16 | 455500 |
| 2021-07-22 | 22.20 | $22.24 | 195600 |
| 2021-07-21 | 22.19 | $22.56 | 275700 |
| 2021-07-20 | 22.17 | $22.03 | 402900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
74.15
2026-07-17
Close Price
$72.75
Vol: 205938
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.00
Average
48.04
Maximum
80.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.15 | $72.75 | 205938 |
| 2026-07-16 | 74.30 | $75.19 | 221435 |
| 2026-07-15 | 74.21 | $73.37 | 209716 |
| 2026-07-14 | 74.29 | $72.31 | 218600 |
| 2026-07-13 | 74.50 | $71.90 | 175055 |
| 2026-07-10 | 74.78 | $73.64 | 121428 |
| 2026-07-09 | 74.90 | $73.36 | 216348 |
| 2026-07-08 | 75.06 | $71.97 | 301412 |
| 2026-07-07 | 75.38 | $74.81 | 326000 |
| 2026-07-06 | 75.44 | $76.74 | 192451 |
| 2026-07-02 | 75.31 | $79.25 | 207900 |
| 2026-07-01 | 74.89 | $78.66 | 379113 |
| 2026-06-30 | 74.50 | $80.04 | 252141 |
| 2026-06-29 | 73.91 | $80.14 | 271200 |
| 2026-06-26 | 73.26 | $80.24 | 844400 |
| 2026-06-25 | 72.52 | $79.93 | 258760 |
| 2026-06-24 | 71.74 | $80.22 | 371700 |
| 2026-06-23 | 70.85 | $74.55 | 202929 |
| 2026-06-22 | 70.46 | $73.60 | 191887 |
| 2026-06-18 | 70.13 | $74.61 | 485000 |
| 2026-06-17 | 69.66 | $71.39 | 256836 |
| 2026-06-16 | 69.48 | $73.00 | 155600 |
| 2026-06-15 | 69.10 | $72.06 | 241336 |
| 2026-06-12 | 68.79 | $72.19 | 206300 |
| 2026-06-11 | 68.44 | $73.04 | 245100 |
| 2026-06-10 | 67.95 | $70.00 | 248442 |
| 2026-06-09 | 67.74 | $71.44 | 320548 |
| 2026-06-08 | 67.35 | $67.94 | 183100 |
| 2026-06-05 | 67.28 | $68.81 | 204226 |
| 2026-06-04 | 67.12 | $69.32 | 208110 |
| 2026-06-03 | 66.89 | $68.65 | 261500 |
| 2026-06-02 | 66.71 | $69.02 | 520200 |
| 2026-06-01 | 66.46 | $68.31 | 258600 |
| 2026-05-29 | 66.27 | $67.26 | 224100 |
| 2026-05-28 | 66.16 | $67.67 | 157940 |
| 2026-05-27 | 66.01 | $68.10 | 176900 |
| 2026-05-26 | 65.78 | $67.14 | 193400 |
| 2026-05-22 | 65.64 | $66.33 | 197927 |
| 2026-05-21 | 65.57 | $66.53 | 286247 |
| 2026-05-20 | 65.47 | $65.70 | 341600 |
| 2026-05-19 | 65.44 | $63.45 | 308610 |
| 2026-05-18 | 65.65 | $63.46 | 312735 |
| 2026-05-15 | 65.89 | $62.00 | 349600 |
| 2026-05-14 | 66.29 | $64.02 | 277800 |
| 2026-05-13 | 66.53 | $63.41 | 221936 |
| 2026-05-12 | 66.86 | $64.28 | 191119 |
| 2026-05-11 | 67.13 | $65.26 | 254738 |
| 2026-05-08 | 67.33 | $66.09 | 172700 |
| 2026-05-07 | 67.46 | $65.64 | 147307 |
| 2026-05-06 | 67.65 | $66.82 | 162532 |
| 2026-05-05 | 67.74 | $65.66 | 157707 |
| 2026-05-04 | 67.96 | $64.70 | 249745 |
| 2026-05-01 | 68.30 | $66.27 | 157000 |
| 2026-04-30 | 68.52 | $67.44 | 265000 |
| 2026-04-29 | 68.63 | $67.34 | 195100 |
| 2026-04-28 | 68.77 | $70.28 | 155900 |
| 2026-04-27 | 68.61 | $70.87 | 141700 |
| 2026-04-24 | 68.37 | $70.82 | 137500 |
| 2026-04-23 | 68.11 | $71.84 | 166500 |
| 2026-04-22 | 67.72 | $71.68 | 186100 |
| 2026-04-21 | 67.30 | $70.94 | 189500 |
| 2026-04-20 | 66.92 | $70.55 | 158200 |
| 2026-04-17 | 66.54 | $69.18 | 287300 |
| 2026-04-16 | 66.26 | $65.69 | 175500 |
| 2026-04-15 | 66.32 | $65.56 | 146700 |
| 2026-04-14 | 66.40 | $67.45 | 113000 |
| 2026-04-13 | 66.29 | $67.77 | 183900 |
| 2026-04-10 | 66.14 | $67.28 | 152400 |
| 2026-04-09 | 66.02 | $69.23 | 298800 |
| 2026-04-08 | 65.68 | $68.23 | 338600 |
| 2026-04-07 | 65.41 | $64.24 | 367900 |
| 2026-04-06 | 65.53 | $66.26 | 145300 |
| 2026-04-02 | 65.46 | $65.35 | 240200 |
| 2026-04-01 | 65.47 | $65.37 | 250500 |
| 2026-03-31 | 65.48 | $64.45 | 283900 |
| 2026-03-30 | 65.58 | $62.75 | 327900 |
| 2026-03-27 | 65.88 | $61.90 | 169400 |
| 2026-03-26 | 66.30 | $63.00 | 185100 |
| 2026-03-25 | 66.65 | $64.01 | 160500 |
| 2026-03-24 | 66.93 | $63.23 | 163600 |
| 2026-03-23 | 67.32 | $63.48 | 233200 |
| 2026-03-20 | 67.72 | $61.26 | 546100 |
| 2026-03-19 | 68.40 | $62.93 | 226000 |
| 2026-03-18 | 68.98 | $63.42 | 197800 |
| 2026-03-17 | 69.56 | $65.52 | 188700 |
| 2026-03-16 | 69.99 | $65.25 | 231400 |
| 2026-03-13 | 70.48 | $65.02 | 190500 |
| 2026-03-12 | 71.06 | $64.06 | 221200 |
| 2026-03-11 | 71.80 | $65.59 | 198500 |
| 2026-03-10 | 72.45 | $66.03 | 181200 |
| 2026-03-09 | 73.13 | $66.98 | 248500 |
| 2026-03-06 | 73.77 | $68.31 | 190800 |
| 2026-03-05 | 74.35 | $70.26 | 185300 |
| 2026-03-04 | 74.78 | $71.78 | 156700 |
| 2026-03-03 | 75.09 | $71.81 | 262100 |
| 2026-03-02 | 75.44 | $72.40 | 243800 |
| 2026-02-27 | 75.76 | $73.66 | 328700 |
| 2026-02-26 | 75.98 | $77.69 | 347600 |
| 2026-02-25 | 75.80 | $74.42 | 333800 |
| 2026-02-24 | 75.95 | $78.24 | 125900 |
| 2026-02-23 | 75.70 | $77.86 | 159500 |
| 2026-02-20 | 75.48 | $78.72 | 128300 |
| 2026-02-19 | 75.14 | $78.30 | 152300 |
| 2026-02-18 | 74.80 | $79.35 | 196300 |
| 2026-02-17 | 74.32 | $79.49 | 168100 |
| 2026-02-13 | 73.78 | $80.59 | 307000 |
| 2026-02-12 | 73.06 | $77.56 | 225900 |
| 2026-02-11 | 72.59 | $77.29 | 174100 |
| 2026-02-10 | 72.10 | $77.58 | 164400 |
| 2026-02-09 | 71.52 | $74.77 | 146000 |
| 2026-02-06 | 71.18 | $75.46 | 233800 |
| 2026-02-05 | 70.72 | $74.94 | 182600 |
| 2026-02-04 | 70.28 | $75.27 | 351100 |
| 2026-02-03 | 69.76 | $72.50 | 283500 |
| 2026-02-02 | 69.47 | $69.66 | 221400 |
| 2026-01-30 | 69.45 | $69.39 | 262500 |
| 2026-01-29 | 69.45 | $70.05 | 169400 |
| 2026-01-28 | 69.39 | $69.39 | 183400 |
| 2026-01-27 | 69.39 | $68.80 | 101800 |
| 2026-01-26 | 69.45 | $69.62 | 157800 |
| 2026-01-23 | 69.43 | $69.95 | 173900 |
| 2026-01-22 | 69.38 | $71.63 | 169300 |
| 2026-01-21 | 69.14 | $73.02 | 182400 |
| 2026-01-20 | 68.73 | $70.70 | 303100 |
| 2026-01-16 | 68.53 | $73.44 | 209700 |
| 2026-01-15 | 68.01 | $74.19 | 275500 |
| 2026-01-14 | 67.36 | $72.75 | 226000 |
| 2026-01-13 | 66.79 | $74.11 | 194500 |
| 2026-01-12 | 66.02 | $72.85 | 268800 |
| 2026-01-09 | 65.30 | $72.05 | 361800 |
| 2026-01-08 | 64.59 | $67.40 | 205100 |
| 2026-01-07 | 64.30 | $64.46 | 282100 |
| 2026-01-06 | 64.28 | $64.40 | 258300 |
| 2026-01-05 | 64.27 | $63.67 | 210600 |
| 2026-01-02 | 64.33 | $63.21 | 183700 |
| 2025-12-31 | 64.45 | $62.66 | 281200 |
| 2025-12-30 | 64.63 | $63.09 | 205400 |
| 2025-12-29 | 64.80 | $63.78 | 189400 |
| 2025-12-26 | 64.90 | $63.81 | 125300 |
| 2025-12-24 | 65.02 | $63.54 | 129900 |
| 2025-12-23 | 65.17 | $62.92 | 220600 |
| 2025-12-22 | 65.41 | $63.39 | 221400 |
| 2025-12-19 | 65.62 | $64.08 | 687100 |
| 2025-12-18 | 65.79 | $65.37 | 202200 |
| 2025-12-17 | 65.83 | $65.44 | 229400 |
| 2025-12-16 | 65.87 | $66.01 | 181400 |
| 2025-12-15 | 65.86 | $66.08 | 274200 |
| 2025-12-12 | 65.83 | $66.98 | 155200 |
| 2025-12-11 | 65.71 | $67.28 | 209700 |
| 2025-12-10 | 65.55 | $66.50 | 257700 |
| 2025-12-09 | 65.45 | $64.23 | 225900 |
| 2025-12-08 | 65.57 | $64.47 | 372300 |
| 2025-12-05 | 65.69 | $65.74 | 160000 |
| 2025-12-04 | 65.68 | $66.21 | 241400 |
| 2025-12-03 | 65.63 | $67.32 | 255900 |
| 2025-12-02 | 65.45 | $66.63 | 448000 |
| 2025-12-01 | 65.33 | $67.08 | 232100 |
| 2025-11-28 | 65.14 | $67.88 | 97600 |
| 2025-11-26 | 64.86 | $68.25 | 267200 |
| 2025-11-25 | 64.50 | $67.95 | 294100 |
| 2025-11-24 | 64.13 | $64.72 | 255400 |
| 2025-11-21 | 64.07 | $65.27 | 320900 |
| 2025-11-20 | 63.95 | $61.98 | 239000 |
| 2025-11-19 | 64.15 | $61.98 | 179500 |
| 2025-11-18 | 64.38 | $61.77 | 199000 |
| 2025-11-17 | 64.66 | $61.60 | 241900 |
| 2025-11-14 | 64.98 | $63.56 | 154200 |
| 2025-11-13 | 65.13 | $63.70 | 197100 |
| 2025-11-12 | 65.28 | $64.73 | 251100 |
| 2025-11-11 | 65.34 | $64.42 | 183100 |
| 2025-11-10 | 65.43 | $63.07 | 188200 |
| 2025-11-07 | 65.68 | $62.71 | 127800 |
| 2025-11-06 | 66.00 | $62.25 | 179900 |
| 2025-11-05 | 66.39 | $63.08 | 217800 |
| 2025-11-04 | 66.74 | $63.39 | 181800 |
| 2025-11-03 | 67.09 | $62.61 | 344400 |
| 2025-10-31 | 67.56 | $64.74 | 322100 |
| 2025-10-30 | 67.86 | $66.07 | 333100 |
| 2025-10-29 | 68.05 | $64.43 | 296800 |
| 2025-10-28 | 68.43 | $66.83 | 219700 |
| 2025-10-27 | 68.60 | $67.68 | 259000 |
| 2025-10-24 | 68.69 | $68.04 | 140700 |
| 2025-10-23 | 68.76 | $68.45 | 148300 |
| 2025-10-22 | 68.79 | $67.73 | 181200 |
| 2025-10-21 | 68.91 | $68.68 | 193400 |
| 2025-10-20 | 68.93 | $67.58 | 107100 |
| 2025-10-17 | 69.07 | $67.26 | 137500 |
| 2025-10-16 | 69.26 | $67.00 | 169000 |
| 2025-10-15 | 69.50 | $67.24 | 264000 |
| 2025-10-14 | 69.74 | $66.59 | 315400 |
| 2025-10-13 | 70.07 | $62.84 | 270500 |
| 2025-10-10 | 70.83 | $63.15 | 390300 |
| 2025-10-09 | 71.64 | $64.18 | 624700 |
| 2025-10-08 | 72.43 | $68.88 | 286800 |
| 2025-10-07 | 72.80 | $70.19 | 256500 |
| 2025-10-06 | 73.07 | $74.31 | 252100 |
| 2025-10-03 | 72.94 | $77.37 | 273100 |
| 2025-10-02 | 72.48 | $76.32 | 227600 |
| 2025-10-01 | 72.07 | $76.26 | 334900 |
| 2025-09-30 | 71.63 | $73.86 | 239000 |
| 2025-09-29 | 71.40 | $73.40 | 238300 |
| 2025-09-26 | 71.19 | $72.25 | 252900 |
| 2025-09-25 | 71.08 | $70.51 | 243600 |
| 2025-09-24 | 71.14 | $70.52 | 175100 |
| 2025-09-23 | 71.20 | $69.87 | 283900 |
| 2025-09-22 | 71.34 | $69.79 | 258200 |
| 2025-09-19 | 71.51 | $71.26 | 558500 |
| 2025-09-18 | 71.53 | $72.64 | 241000 |
| 2025-09-17 | 71.41 | $71.79 | 206800 |
| 2025-09-16 | 71.38 | $72.15 | 214100 |
| 2025-09-15 | 71.29 | $73.05 | 190700 |
| 2025-09-12 | 71.11 | $73.62 | 177300 |
| 2025-09-11 | 70.84 | $75.25 | 222100 |
| 2025-09-10 | 70.38 | $72.72 | 266400 |
| 2025-09-09 | 70.13 | $73.77 | 413400 |
| 2025-09-08 | 69.75 | $74.82 | 273500 |
| 2025-09-05 | 69.22 | $73.38 | 298300 |
| 2025-09-04 | 68.78 | $72.03 | 205400 |
| 2025-09-03 | 68.44 | $69.30 | 156500 |
| 2025-09-02 | 68.35 | $69.00 | 154900 |
| 2025-08-29 | 68.28 | $69.84 | 161500 |
| 2025-08-28 | 68.11 | $69.87 | 164700 |
| 2025-08-27 | 67.93 | $69.65 | 127300 |
| 2025-08-26 | 67.75 | $69.62 | 172400 |
| 2025-08-25 | 67.55 | $70.20 | 174700 |
| 2025-08-22 | 67.27 | $71.04 | 335100 |
| 2025-08-21 | 66.88 | $67.05 | 179600 |
| 2025-08-20 | 66.86 | $67.35 | 223400 |
| 2025-08-19 | 66.81 | $69.18 | 198000 |
| 2025-08-18 | 66.56 | $68.81 | 172200 |
| 2025-08-15 | 66.32 | $69.23 | 279100 |
| 2025-08-14 | 66.01 | $70.34 | 297000 |
| 2025-08-13 | 65.56 | $70.96 | 356100 |
| 2025-08-12 | 64.99 | $67.13 | 266300 |
| 2025-08-11 | 64.76 | $64.94 | 248400 |
| 2025-08-08 | 64.75 | $65.20 | 196000 |
| 2025-08-07 | 64.70 | $64.48 | 223000 |
| 2025-08-06 | 64.72 | $65.37 | 216200 |
| 2025-08-05 | 64.65 | $65.72 | 385100 |
| 2025-08-04 | 64.54 | $64.45 | 313500 |
| 2025-08-01 | 64.55 | $63.74 | 483100 |
| 2025-07-31 | 64.64 | $61.94 | 512500 |
| 2025-07-30 | 64.92 | $63.76 | 322900 |
| 2025-07-29 | 65.04 | $65.82 | 314900 |
| 2025-07-28 | 64.96 | $66.80 | 245500 |
| 2025-07-25 | 64.77 | $66.15 | 191500 |
| 2025-07-24 | 64.62 | $65.47 | 231800 |
| 2025-07-23 | 64.53 | $66.98 | 207100 |
| 2025-07-22 | 64.27 | $67.21 | 365000 |
| 2025-07-21 | 63.96 | $63.14 | 188700 |
| 2025-07-18 | 64.05 | $63.55 | 194100 |
| 2025-07-17 | 64.10 | $64.86 | 191800 |
| 2025-07-16 | 64.02 | $64.74 | 207900 |
| 2025-07-15 | 63.95 | $63.76 | 222200 |
| 2025-07-14 | 63.97 | $66.60 | 198200 |
| 2025-07-11 | 63.69 | $66.81 | 253300 |
| 2025-07-10 | 63.36 | $67.15 | 255500 |
| 2025-07-09 | 62.96 | $66.40 | 271200 |
| 2025-07-08 | 62.60 | $63.62 | 262900 |
| 2025-07-07 | 62.49 | $63.41 | 222500 |
| 2025-07-03 | 62.40 | $64.85 | 119100 |
| 2025-07-02 | 62.14 | $65.87 | 286000 |
| 2025-07-01 | 61.75 | $65.24 | 378300 |
| 2025-06-30 | 61.38 | $62.88 | 365200 |
| 2025-06-27 | 61.22 | $63.33 | 351300 |
| 2025-06-26 | 61.00 | $62.87 | 146100 |
| 2025-06-25 | 60.80 | $62.34 | 207800 |
| 2025-06-24 | 60.64 | $64.34 | 259100 |
| 2025-06-23 | 60.25 | $63.71 | 208000 |
| 2025-06-20 | 59.89 | $60.73 | 383700 |
| 2025-06-18 | 59.80 | $59.59 | 175400 |
| 2025-06-17 | 59.82 | $59.06 | 224300 |
| 2025-06-16 | 59.90 | $60.16 | 210700 |
| 2025-06-13 | 59.87 | $59.48 | 303600 |
| 2025-06-12 | 59.91 | $61.16 | 195200 |
| 2025-06-11 | 59.78 | $60.77 | 309200 |
| 2025-06-10 | 59.68 | $62.30 | 286100 |
| 2025-06-09 | 59.40 | $59.60 | 182800 |
| 2025-06-06 | 59.38 | $58.85 | 205300 |
| 2025-06-05 | 59.43 | $59.68 | 217600 |
| 2025-06-04 | 59.41 | $59.58 | 197700 |
| 2025-06-03 | 59.39 | $58.51 | 309200 |
| 2025-06-02 | 59.48 | $57.82 | 249700 |
| 2025-05-30 | 59.66 | $58.45 | 227600 |
| 2025-05-29 | 59.78 | $58.85 | 230800 |
| 2025-05-28 | 59.88 | $58.25 | 304000 |
| 2025-05-27 | 60.05 | $60.41 | 273300 |
| 2025-05-23 | 60.02 | $59.09 | 208800 |
| 2025-05-22 | 60.11 | $58.95 | 225800 |
| 2025-05-21 | 60.24 | $59.40 | 240300 |
| 2025-05-20 | 60.32 | $61.25 | 321800 |
| 2025-05-19 | 60.23 | $62.27 | 183700 |
| 2025-05-16 | 60.01 | $63.05 | 235500 |
| 2025-05-15 | 59.69 | $61.78 | 275700 |
| 2025-05-14 | 59.47 | $61.22 | 411800 |
| 2025-05-13 | 59.29 | $63.04 | 245700 |
| 2025-05-12 | 58.89 | $62.53 | 317200 |
| 2025-05-09 | 58.51 | $60.05 | 181100 |
| 2025-05-08 | 58.35 | $60.63 | 206400 |
| 2025-05-07 | 58.11 | $59.43 | 285300 |
| 2025-05-06 | 57.97 | $58.87 | 288600 |
| 2025-05-05 | 57.87 | $59.54 | 283200 |
| 2025-05-02 | 57.70 | $60.21 | 377100 |
| 2025-05-01 | 57.43 | $58.32 | 458500 |
| 2025-04-30 | 57.34 | $58.99 | 307500 |
| 2025-04-29 | 57.17 | $58.22 | 323900 |
| 2025-04-28 | 57.05 | $57.99 | 295700 |
| 2025-04-25 | 56.96 | $57.54 | 180900 |
| 2025-04-24 | 56.89 | $57.97 | 251300 |
| 2025-04-23 | 56.78 | $57.40 | 242700 |
| 2025-04-22 | 56.72 | $57.17 | 340500 |
| 2025-04-21 | 56.67 | $54.56 | 226600 |
| 2025-04-17 | 56.89 | $55.74 | 294600 |
| 2025-04-16 | 57.01 | $54.93 | 247400 |
| 2025-04-15 | 57.23 | $56.66 | 262200 |
| 2025-04-14 | 57.29 | $56.82 | 318200 |
| 2025-04-11 | 57.34 | $55.78 | 353500 |
| 2025-04-10 | 57.50 | $55.04 | 360900 |
| 2025-04-09 | 57.76 | $56.38 | 639100 |
| 2025-04-08 | 57.91 | $53.49 | 409400 |
| 2025-04-07 | 58.37 | $55.75 | 576900 |
| 2025-04-04 | 58.65 | $57.83 | 553900 |
| 2025-04-03 | 58.74 | $55.89 | 384500 |
| 2025-04-02 | 59.04 | $59.66 | 172900 |
| 2025-04-01 | 58.97 | $58.73 | 188800 |
| 2025-03-31 | 59.00 | $58.31 | 265100 |
| 2025-03-28 | 59.07 | $57.73 | 205400 |
| 2025-03-27 | 59.21 | $59.50 | 176100 |
| 2025-03-26 | 59.18 | $59.53 | 178000 |
| 2025-03-25 | 59.14 | $59.43 | 299000 |
| 2025-03-24 | 59.11 | $59.53 | 225600 |
| 2025-03-21 | 59.07 | $57.49 | 848500 |
| 2025-03-20 | 59.24 | $58.63 | 303100 |
| 2025-03-19 | 59.30 | $59.29 | 216900 |
| 2025-03-18 | 59.30 | $57.97 | 224100 |
| 2025-03-17 | 59.44 | $58.05 | 266600 |
| 2025-03-14 | 59.59 | $58.02 | 261400 |
| 2025-03-13 | 59.75 | $57.30 | 251900 |
| 2025-03-12 | 60.01 | $59.41 | 316200 |
| 2025-03-11 | 60.07 | $60.44 | 321200 |
| 2025-03-10 | 60.03 | $61.22 | 396000 |
| 2025-03-07 | 59.91 | $61.90 | 364400 |
| 2025-03-06 | 59.70 | $62.15 | 363400 |
| 2025-03-05 | 59.44 | $60.51 | 308500 |
| 2025-03-04 | 59.33 | $59.23 | 539800 |
| 2025-03-03 | 59.34 | $58.61 | 471300 |
| 2025-02-28 | 59.42 | $59.73 | 743300 |
| 2025-02-27 | 59.38 | $61.20 | 913700 |
| 2025-02-26 | 59.19 | $57.84 | 465400 |
| 2025-02-25 | 59.33 | $59.85 | 416400 |
| 2025-02-24 | 59.28 | $56.61 | 351800 |
| 2025-02-21 | 59.56 | $57.76 | 328000 |
| 2025-02-20 | 59.75 | $59.42 | 241900 |
| 2025-02-19 | 59.78 | $59.10 | 248100 |
| 2025-02-18 | 59.86 | $60.10 | 237300 |
| 2025-02-14 | 59.83 | $60.78 | 175400 |
| 2025-02-13 | 59.73 | $60.35 | 160700 |
| 2025-02-12 | 59.66 | $59.27 | 258600 |
| 2025-02-11 | 59.71 | $59.90 | 170400 |
| 2025-02-10 | 59.69 | $59.05 | 235500 |
| 2025-02-07 | 59.75 | $57.94 | 327200 |
| 2025-02-06 | 59.94 | $59.88 | 330600 |
| 2025-02-05 | 59.95 | $59.66 | 238000 |
| 2025-02-04 | 59.98 | $59.19 | 260800 |
| 2025-02-03 | 60.06 | $58.41 | 311600 |
| 2025-01-31 | 60.24 | $60.47 | 338700 |
| 2025-01-30 | 60.21 | $62.33 | 255400 |
| 2025-01-29 | 59.99 | $60.38 | 233200 |
| 2025-01-28 | 59.95 | $61.54 | 226000 |
| 2025-01-27 | 59.78 | $62.74 | 300100 |
| 2025-01-24 | 59.47 | $60.77 | 231200 |
| 2025-01-23 | 59.34 | $61.38 | 278500 |
| 2025-01-22 | 59.12 | $61.42 | 439100 |
| 2025-01-21 | 58.88 | $60.03 | 430000 |
| 2025-01-17 | 58.76 | $59.84 | 368700 |
| 2025-01-16 | 58.64 | $59.91 | 204300 |
| 2025-01-15 | 58.51 | $59.69 | 219100 |
| 2025-01-14 | 58.39 | $58.21 | 226100 |
| 2025-01-13 | 58.40 | $55.99 | 273600 |
| 2025-01-10 | 58.66 | $54.49 | 324700 |
| 2025-01-08 | 59.10 | $55.47 | 284700 |
| 2025-01-07 | 59.48 | $54.56 | 327400 |
| 2025-01-06 | 60.00 | $55.70 | 257400 |
| 2025-01-03 | 60.45 | $55.90 | 244400 |
| 2025-01-02 | 60.93 | $55.39 | 256900 |
| 2024-12-31 | 61.51 | $56.49 | 450000 |
| 2024-12-30 | 62.04 | $56.10 | 281900 |
| 2024-12-27 | 62.66 | $56.44 | 315600 |
| 2024-12-26 | 63.32 | $57.67 | 247100 |
| 2024-12-24 | 63.91 | $57.69 | 135500 |
| 2024-12-23 | 64.57 | $57.47 | 349400 |
| 2024-12-20 | 65.31 | $57.63 | 697100 |
| 2024-12-19 | 66.12 | $56.69 | 488400 |
| 2024-12-18 | 67.12 | $58.64 | 606000 |
| 2024-12-17 | 68.01 | $62.77 | 240800 |
| 2024-12-16 | 68.56 | $64.14 | 192900 |
| 2024-12-13 | 69.03 | $64.22 | 290000 |
| 2024-12-12 | 69.53 | $65.69 | 265100 |
| 2024-12-11 | 69.94 | $66.80 | 207100 |
| 2024-12-10 | 70.27 | $66.98 | 284200 |
| 2024-12-09 | 70.61 | $68.63 | 215900 |
| 2024-12-06 | 70.82 | $67.79 | 200600 |
| 2024-12-05 | 71.14 | $67.96 | 216200 |
| 2024-12-04 | 71.47 | $69.81 | 266200 |
| 2024-12-03 | 71.65 | $71.62 | 430500 |
| 2024-12-02 | 71.65 | $71.47 | 273500 |
| 2024-11-29 | 71.67 | $71.46 | 144900 |
| 2024-11-27 | 71.69 | $71.33 | 341800 |
| 2024-11-26 | 71.73 | $72.22 | 268400 |
| 2024-11-25 | 71.68 | $74.75 | 358400 |
| 2024-11-22 | 71.36 | $70.67 | 336700 |
| 2024-11-21 | 71.43 | $68.66 | 230800 |
| 2024-11-20 | 71.72 | $68.68 | 277800 |
| 2024-11-19 | 72.04 | $68.90 | 222700 |
| 2024-11-18 | 72.37 | $68.20 | 346200 |
| 2024-11-15 | 72.81 | $69.45 | 232600 |
| 2024-11-14 | 73.17 | $69.95 | 313500 |
| 2024-11-13 | 73.50 | $69.86 | 394900 |
| 2024-11-12 | 73.89 | $69.16 | 378400 |
| 2024-11-11 | 74.38 | $72.27 | 258800 |
| 2024-11-08 | 74.61 | $72.91 | 308000 |
| 2024-11-07 | 74.79 | $71.18 | 424400 |
| 2024-11-06 | 75.17 | $71.73 | 498300 |
| 2024-11-05 | 75.53 | $72.39 | 313200 |
| 2024-11-04 | 75.86 | $70.09 | 496000 |
| 2024-11-01 | 76.46 | $68.51 | 710800 |
| 2024-10-31 | 77.30 | $69.01 | 979800 |
| 2024-10-30 | 78.18 | $76.15 | 367000 |
| 2024-10-29 | 78.39 | $75.48 | 462500 |
| 2024-10-28 | 78.69 | $76.61 | 267600 |
| 2024-10-25 | 78.91 | $74.96 | 340100 |
| 2024-10-24 | 79.33 | $75.77 | 350300 |
| 2024-10-23 | 79.70 | $76.15 | 253200 |
| 2024-10-22 | 80.08 | $76.09 | 359400 |
| 2024-10-21 | 80.50 | $79.56 | 391800 |
| 2024-10-18 | 80.60 | $83.57 | 302600 |
| 2024-10-17 | 80.28 | $82.02 | 354100 |
| 2024-10-16 | 80.10 | $83.77 | 357600 |
| 2024-10-15 | 79.72 | $81.58 | 290000 |
| 2024-10-14 | 79.52 | $81.50 | 303900 |
| 2024-10-11 | 79.31 | $79.39 | 438600 |
| 2024-10-10 | 79.30 | $76.92 | 242000 |
| 2024-10-09 | 79.55 | $77.94 | 235300 |
| 2024-10-08 | 79.72 | $78.87 | 206300 |
| 2024-10-07 | 79.81 | $78.48 | 231700 |
| 2024-10-04 | 79.95 | $79.36 | 280800 |
| 2024-10-03 | 80.02 | $81.20 | 195700 |
| 2024-10-02 | 79.89 | $81.57 | 191400 |
| 2024-10-01 | 79.72 | $82.86 | 253900 |
| 2024-09-30 | 79.38 | $83.52 | 252600 |
| 2024-09-27 | 78.95 | $83.01 | 351500 |
| 2024-09-26 | 78.52 | $80.54 | 279500 |
| 2024-09-25 | 78.31 | $80.71 | 430400 |
| 2024-09-24 | 78.06 | $81.85 | 371200 |
| 2024-09-23 | 77.66 | $81.84 | 306100 |
| 2024-09-20 | 77.22 | $80.11 | 1.6M |
| 2024-09-19 | 76.91 | $83.11 | 440900 |
| 2024-09-18 | 76.26 | $80.64 | 381200 |
| 2024-09-17 | 75.80 | $80.56 | 366100 |
| 2024-09-16 | 75.30 | $79.68 | 357900 |
| 2024-09-13 | 74.84 | $78.78 | 407900 |
| 2024-09-12 | 74.42 | $75.62 | 286200 |
| 2024-09-11 | 74.30 | $73.53 | 370100 |
| 2024-09-10 | 74.38 | $73.16 | 399900 |
| 2024-09-09 | 74.50 | $73.76 | 390100 |
| 2024-09-06 | 74.58 | $74.12 | 439000 |
| 2024-09-05 | 74.63 | $75.29 | 266300 |
| 2024-09-04 | 74.56 | $75.37 | 420500 |
| 2024-09-03 | 74.48 | $76.00 | 327000 |
| 2024-08-30 | 74.32 | $78.78 | 256700 |
| 2024-08-29 | 73.85 | $77.80 | 275900 |
| 2024-08-28 | 73.43 | $77.35 | 301400 |
| 2024-08-27 | 73.02 | $78.53 | 230800 |
| 2024-08-26 | 72.44 | $79.25 | 324600 |
| 2024-08-23 | 71.72 | $79.76 | 451300 |
| 2024-08-22 | 70.87 | $75.27 | 204800 |
| 2024-08-21 | 70.41 | $74.96 | 256900 |
| 2024-08-20 | 69.93 | $72.92 | 232000 |
| 2024-08-19 | 69.62 | $73.05 | 331100 |
| 2024-08-16 | 69.26 | $70.80 | 284500 |
| 2024-08-15 | 69.10 | $71.03 | 446100 |
| 2024-08-14 | 68.89 | $69.52 | 452600 |
| 2024-08-13 | 68.83 | $69.64 | 185800 |
| 2024-08-12 | 68.74 | $68.02 | 186000 |
| 2024-08-09 | 68.82 | $68.74 | 382900 |
| 2024-08-08 | 68.82 | $68.00 | 272400 |
| 2024-08-07 | 68.91 | $67.09 | 306900 |
| 2024-08-06 | 69.10 | $70.01 | 357100 |
| 2024-08-05 | 69.01 | $69.19 | 553500 |
| 2024-08-02 | 68.99 | $71.79 | 640100 |
| 2024-08-01 | 68.69 | $72.88 | 848000 |
| 2024-07-31 | 68.25 | $73.15 | 787600 |
| 2024-07-30 | 67.74 | $74.75 | 471700 |
| 2024-07-29 | 67.00 | $73.34 | 457800 |
| 2024-07-26 | 66.33 | $74.81 | 800400 |
| 2024-07-25 | 65.44 | $72.90 | 321800 |
| 2024-07-24 | 64.65 | $71.09 | 472100 |
| 2024-07-23 | 63.97 | $73.71 | 418400 |
| 2024-07-22 | 62.95 | $71.79 | 373600 |
| 2024-07-19 | 62.02 | $71.35 | 305500 |
| 2024-07-18 | 61.04 | $70.21 | 421600 |
| 2024-07-17 | 60.07 | $69.04 | 587200 |
| 2024-07-16 | 59.13 | $70.08 | 554700 |
| 2024-07-15 | 57.97 | $66.02 | 472100 |
| 2024-07-12 | 57.13 | $64.22 | 659600 |
| 2024-07-11 | 56.38 | $62.14 | 676300 |
| 2024-07-10 | 55.77 | $56.40 | 319000 |
| 2024-07-09 | 55.71 | $55.07 | 261400 |
| 2024-07-08 | 55.77 | $54.83 | 367800 |
| 2024-07-05 | 55.87 | $53.52 | 298400 |
| 2024-07-03 | 56.12 | $55.18 | 143700 |
| 2024-07-02 | 56.22 | $54.68 | 510300 |
| 2024-07-01 | 56.38 | $55.75 | 372300 |
| 2024-06-28 | 56.45 | $57.24 | 1.3M |
| 2024-06-27 | 56.37 | $57.02 | 337000 |
| 2024-06-26 | 56.30 | $56.63 | 365000 |
| 2024-06-25 | 56.26 | $56.29 | 440100 |
| 2024-06-24 | 56.26 | $57.87 | 483200 |
| 2024-06-21 | 56.09 | $57.04 | 2.4M |
| 2024-06-20 | 55.99 | $56.93 | 516900 |
| 2024-06-18 | 55.89 | $57.84 | 471100 |
| 2024-06-17 | 55.69 | $58.32 | 451200 |
| 2024-06-14 | 55.41 | $57.15 | 395000 |
| 2024-06-13 | 55.23 | $57.24 | 580600 |
| 2024-06-12 | 55.02 | $56.72 | 579500 |
| 2024-06-11 | 54.84 | $53.81 | 545700 |
| 2024-06-10 | 54.94 | $54.07 | 407200 |
| 2024-06-07 | 55.04 | $53.68 | 436500 |
| 2024-06-06 | 55.18 | $55.07 | 333000 |
| 2024-06-05 | 55.19 | $55.39 | 326900 |
| 2024-06-04 | 55.17 | $54.29 | 666500 |
| 2024-06-03 | 55.26 | $55.08 | 486500 |
| 2024-05-31 | 55.28 | $54.60 | 463000 |
| 2024-05-30 | 55.35 | $53.92 | 317700 |
| 2024-05-29 | 55.50 | $53.38 | 374500 |
| 2024-05-28 | 55.73 | $54.75 | 308600 |
| 2024-05-24 | 55.83 | $55.04 | 208900 |
| 2024-05-23 | 55.91 | $54.22 | 355400 |
| 2024-05-22 | 56.09 | $54.67 | 466800 |
| 2024-05-21 | 56.24 | $56.47 | 341400 |
| 2024-05-20 | 56.22 | $57.54 | 312700 |
| 2024-05-17 | 56.08 | $57.43 | 383000 |
| 2024-05-16 | 55.94 | $57.47 | 457100 |
| 2024-05-15 | 55.78 | $58.09 | 431500 |
| 2024-05-14 | 55.53 | $55.71 | 264000 |
| 2024-05-13 | 55.51 | $55.37 | 373900 |
| 2024-05-10 | 55.53 | $55.99 | 291100 |
| 2024-05-09 | 55.48 | $55.85 | 324600 |
| 2024-05-08 | 55.44 | $55.71 | 476500 |
| 2024-05-07 | 55.41 | $56.17 | 326500 |
| 2024-05-06 | 55.33 | $56.40 | 456300 |
| 2024-05-03 | 55.22 | $56.64 | 530300 |
| 2024-05-02 | 55.07 | $55.03 | 513200 |
| 2024-05-01 | 55.07 | $55.05 | 425900 |
| 2024-04-30 | 55.08 | $54.13 | 397000 |
| 2024-04-29 | 55.18 | $56.26 | 346700 |
| 2024-04-26 | 55.06 | $55.59 | 284900 |
| 2024-04-25 | 55.01 | $54.46 | 320900 |
| 2024-04-24 | 55.06 | $54.31 | 184900 |
| 2024-04-23 | 55.14 | $54.65 | 398300 |
| 2024-04-22 | 55.20 | $52.44 | 251500 |
| 2024-04-19 | 55.49 | $52.34 | 263800 |
| 2024-04-18 | 55.82 | $51.97 | 362900 |
| 2024-04-17 | 56.22 | $52.13 | 464800 |
| 2024-04-16 | 56.65 | $53.28 | 293600 |
| 2024-04-15 | 57.01 | $54.83 | 272600 |
| 2024-04-12 | 57.24 | $55.71 | 239800 |
| 2024-04-11 | 57.40 | $56.10 | 278200 |
| 2024-04-10 | 57.54 | $56.09 | 521200 |
| 2024-04-09 | 57.69 | $58.44 | 270000 |
| 2024-04-08 | 57.61 | $58.14 | 191100 |
| 2024-04-05 | 57.55 | $58.21 | 249100 |
| 2024-04-04 | 57.48 | $58.23 | 299200 |
| 2024-04-03 | 57.40 | $59.05 | 238000 |
| 2024-04-02 | 57.23 | $58.68 | 386600 |
| 2024-04-01 | 57.08 | $60.31 | 314300 |
| 2024-03-28 | 56.74 | $60.23 | 440300 |
| 2024-03-27 | 56.37 | $59.77 | 253900 |
| 2024-03-26 | 56.01 | $58.59 | 232500 |
| 2024-03-25 | 55.74 | $59.00 | 204500 |
| 2024-03-22 | 55.40 | $58.99 | 222900 |
| 2024-03-21 | 55.02 | $58.72 | 364200 |
| 2024-03-20 | 54.63 | $57.99 | 383000 |
| 2024-03-19 | 54.28 | $56.55 | 385000 |
| 2024-03-18 | 54.04 | $54.91 | 336300 |
| 2024-03-15 | 53.95 | $54.61 | 1.4M |
| 2024-03-14 | 53.88 | $53.97 | 473600 |
| 2024-03-13 | 53.87 | $54.96 | 347000 |
| 2024-03-12 | 53.75 | $53.50 | 212000 |
| 2024-03-11 | 53.78 | $52.36 | 366000 |
| 2024-03-08 | 53.93 | $52.56 | 318400 |
| 2024-03-07 | 54.07 | $52.66 | 455800 |
| 2024-03-06 | 54.22 | $52.05 | 490100 |
| 2024-03-05 | 54.45 | $51.73 | 580500 |
| 2024-03-04 | 54.74 | $51.85 | 1.1M |
| 2024-03-01 | 55.04 | $54.61 | 1.3M |
| 2024-02-29 | 55.09 | $58.50 | 642300 |
| 2024-02-28 | 54.73 | $57.07 | 275400 |
| 2024-02-27 | 54.48 | $57.27 | 409600 |
| 2024-02-26 | 54.19 | $57.35 | 298900 |
| 2024-02-23 | 53.85 | $57.18 | 264700 |
| 2024-02-22 | 53.50 | $55.87 | 184900 |
| 2024-02-21 | 53.25 | $55.55 | 307100 |
| 2024-02-20 | 53.01 | $54.38 | 146100 |
| 2024-02-16 | 52.87 | $54.46 | 211600 |
| 2024-02-15 | 52.70 | $55.24 | 283600 |
| 2024-02-14 | 52.43 | $54.20 | 237900 |
| 2024-02-13 | 52.25 | $53.03 | 300000 |
| 2024-02-12 | 52.16 | $55.09 | 283000 |
| 2024-02-09 | 51.85 | $53.39 | 212600 |
| 2024-02-08 | 51.69 | $52.78 | 144500 |
| 2024-02-07 | 51.58 | $51.67 | 233100 |
| 2024-02-06 | 51.57 | $52.00 | 233400 |
| 2024-02-05 | 51.52 | $52.29 | 254800 |
| 2024-02-02 | 51.44 | $52.88 | 224400 |
| 2024-02-01 | 51.29 | $53.50 | 285600 |
| 2024-01-31 | 51.06 | $52.17 | 320800 |
| 2024-01-30 | 50.94 | $52.70 | 370600 |
| 2024-01-29 | 50.76 | $51.63 | 283200 |
| 2024-01-26 | 50.66 | $50.88 | 166700 |
| 2024-01-25 | 50.64 | $51.00 | 235000 |
| 2024-01-24 | 50.60 | $48.87 | 290500 |
| 2024-01-23 | 50.79 | $50.01 | 320500 |
| 2024-01-22 | 50.87 | $52.85 | 322400 |
| 2024-01-19 | 50.66 | $50.89 | 137200 |
| 2024-01-18 | 50.64 | $50.69 | 248700 |
| 2024-01-17 | 50.63 | $49.58 | 198100 |
| 2024-01-16 | 50.74 | $49.49 | 188400 |
| 2024-01-12 | 50.87 | $50.15 | 192500 |
| 2024-01-11 | 50.95 | $50.88 | 191200 |
| 2024-01-10 | 50.96 | $51.22 | 208500 |
| 2024-01-09 | 50.93 | $50.60 | 278600 |
| 2024-01-08 | 50.96 | $51.27 | 343800 |
| 2024-01-05 | 50.93 | $49.93 | 394600 |
| 2024-01-04 | 51.04 | $50.41 | 175300 |
| 2024-01-03 | 51.10 | $50.38 | 205700 |
| 2024-01-02 | 51.18 | $51.84 | 260500 |
| 2023-12-29 | 51.11 | $51.94 | 199100 |
| 2023-12-28 | 51.02 | $52.40 | 144600 |
| 2023-12-27 | 50.88 | $53.01 | 172700 |
| 2023-12-26 | 50.65 | $53.06 | 157300 |
| 2023-12-22 | 50.40 | $52.57 | 252900 |
| 2023-12-21 | 50.17 | $52.09 | 251400 |
| 2023-12-20 | 49.97 | $51.73 | 296500 |
| 2023-12-19 | 49.78 | $52.90 | 391800 |
| 2023-12-18 | 49.45 | $51.56 | 293800 |
| 2023-12-15 | 49.23 | $52.68 | 926400 |
| 2023-12-14 | 48.87 | $53.91 | 456800 |
| 2023-12-13 | 48.34 | $50.84 | 416000 |
| 2023-12-12 | 48.07 | $49.51 | 195900 |
| 2023-12-11 | 47.92 | $49.92 | 205200 |
| 2023-12-08 | 47.71 | $50.95 | 231600 |
| 2023-12-07 | 47.37 | $50.62 | 317000 |
| 2023-12-06 | 47.03 | $49.57 | 304200 |
| 2023-12-05 | 46.76 | $49.72 | 308100 |
| 2023-12-04 | 46.45 | $49.50 | 405400 |
| 2023-12-01 | 46.13 | $48.53 | 309500 |
| 2023-11-30 | 45.88 | $47.45 | 302800 |
| 2023-11-29 | 45.71 | $47.75 | 295000 |
| 2023-11-28 | 45.50 | $47.09 | 543900 |
| 2023-11-27 | 45.33 | $47.44 | 245300 |
| 2023-11-24 | 45.11 | $47.81 | 145300 |
| 2023-11-22 | 44.82 | $47.74 | 314400 |
| 2023-11-21 | 44.51 | $47.36 | 229600 |
| 2023-11-20 | 44.21 | $47.56 | 226000 |
| 2023-11-17 | 43.86 | $47.39 | 321600 |
| 2023-11-16 | 43.49 | $46.86 | 351700 |
| 2023-11-15 | 43.13 | $47.28 | 466200 |
| 2023-11-14 | 42.70 | $47.29 | 466200 |
| 2023-11-13 | 42.21 | $44.70 | 298000 |
| 2023-11-10 | 41.95 | $44.65 | 316600 |
| 2023-11-09 | 41.67 | $43.72 | 365900 |
| 2023-11-08 | 41.45 | $43.91 | 306400 |
| 2023-11-07 | 41.20 | $44.07 | 358400 |
| 2023-11-06 | 40.89 | $43.37 | 357800 |
| 2023-11-03 | 40.63 | $44.89 | 498600 |
| 2023-11-02 | 40.18 | $42.70 | 552700 |
| 2023-11-01 | 39.92 | $41.48 | 799600 |
| 2023-10-31 | 39.75 | $38.70 | 476900 |
| 2023-10-30 | 39.87 | $38.26 | 286800 |
| 2023-10-27 | 40.03 | $38.36 | 245800 |
| 2023-10-26 | 40.21 | $38.56 | 336000 |
| 2023-10-25 | 40.38 | $38.79 | 250200 |
| 2023-10-24 | 40.55 | $39.40 | 320600 |
| 2023-10-23 | 40.67 | $38.85 | 356100 |
| 2023-10-20 | 40.86 | $38.19 | 392500 |
| 2023-10-19 | 41.15 | $38.48 | 390400 |
| 2023-10-18 | 41.43 | $39.59 | 350600 |
| 2023-10-17 | 41.62 | $40.73 | 327200 |
| 2023-10-16 | 41.71 | $39.93 | 368400 |
| 2023-10-13 | 41.90 | $40.22 | 512200 |
| 2023-10-12 | 42.08 | $39.90 | 505000 |
| 2023-10-11 | 42.31 | $41.73 | 280200 |
| 2023-10-10 | 42.37 | $41.27 | 319700 |
| 2023-10-09 | 42.48 | $41.18 | 336600 |
| 2023-10-06 | 42.62 | $40.65 | 300000 |
| 2023-10-05 | 42.83 | $40.38 | 410800 |
| 2023-10-04 | 43.09 | $40.92 | 502400 |
| 2023-10-03 | 43.32 | $40.26 | 329400 |
| 2023-10-02 | 43.64 | $40.95 | 391300 |
| 2023-09-29 | 43.92 | $41.51 | 398800 |
| 2023-09-28 | 44.17 | $42.44 | 213900 |
| 2023-09-27 | 44.36 | $41.67 | 201400 |
| 2023-09-26 | 44.64 | $41.57 | 305200 |
| 2023-09-25 | 44.96 | $42.06 | 224700 |
| 2023-09-22 | 45.27 | $41.58 | 285200 |
| 2023-09-21 | 45.66 | $41.68 | 376500 |
| 2023-09-20 | 46.07 | $42.45 | 224800 |
| 2023-09-19 | 46.46 | $43.62 | 307000 |
| 2023-09-18 | 46.75 | $43.50 | 398500 |
| 2023-09-15 | 47.10 | $42.98 | 1.4M |
| 2023-09-14 | 47.53 | $44.84 | 459300 |
| 2023-09-13 | 47.81 | $44.04 | 343200 |
| 2023-09-12 | 48.21 | $44.85 | 351500 |
| 2023-09-11 | 48.56 | $45.54 | 478600 |
| 2023-09-08 | 48.88 | $45.61 | 482100 |
| 2023-09-07 | 49.23 | $45.72 | 857200 |
| 2023-09-06 | 49.60 | $47.26 | 388900 |
| 2023-09-05 | 49.84 | $46.05 | 664600 |
| 2023-09-01 | 50.24 | $50.69 | 200600 |
| 2023-08-31 | 50.19 | $49.46 | 253600 |
| 2023-08-30 | 50.27 | $49.93 | 312700 |
| 2023-08-29 | 50.31 | $48.71 | 339900 |
| 2023-08-28 | 50.48 | $46.98 | 325500 |
| 2023-08-25 | 50.84 | $46.82 | 374100 |
| 2023-08-24 | 51.27 | $47.54 | 232200 |
| 2023-08-23 | 51.66 | $49.08 | 246200 |
| 2023-08-22 | 51.93 | $47.96 | 522400 |
| 2023-08-21 | 52.35 | $47.55 | 612500 |
| 2023-08-18 | 52.86 | $48.96 | 343500 |
| 2023-08-17 | 53.27 | $48.39 | 519700 |
| 2023-08-16 | 53.78 | $51.99 | 232700 |
| 2023-08-15 | 53.97 | $53.67 | 370000 |
| 2023-08-14 | 54.00 | $52.78 | 288300 |
| 2023-08-11 | 54.13 | $53.08 | 238700 |
| 2023-08-10 | 54.24 | $52.60 | 379500 |
| 2023-08-09 | 54.41 | $52.92 | 448400 |
| 2023-08-08 | 54.57 | $54.56 | 372400 |
| 2023-08-07 | 54.57 | $52.93 | 388200 |
| 2023-08-04 | 54.74 | $52.15 | 524500 |
| 2023-08-03 | 55.01 | $51.57 | 794100 |
| 2023-08-02 | 55.37 | $55.51 | 390700 |
| 2023-08-01 | 55.36 | $56.81 | 380400 |
| 2023-07-31 | 55.21 | $56.52 | 458300 |
| 2023-07-28 | 55.07 | $56.34 | 267400 |
| 2023-07-27 | 54.93 | $53.78 | 302000 |
| 2023-07-26 | 55.05 | $54.74 | 244000 |
| 2023-07-25 | 55.09 | $56.19 | 295000 |
| 2023-07-24 | 54.97 | $55.17 | 240600 |
| 2023-07-21 | 54.95 | $54.57 | 334800 |
| 2023-07-20 | 54.99 | $55.34 | 402100 |
| 2023-07-19 | 54.95 | $58.51 | 360500 |
| 2023-07-18 | 54.58 | $58.09 | 552800 |
| 2023-07-17 | 54.21 | $58.35 | 635400 |
| 2023-07-14 | 53.77 | $55.69 | 336600 |
| 2023-07-13 | 53.57 | $55.47 | 439000 |
| 2023-07-12 | 53.37 | $54.28 | 420600 |
| 2023-07-11 | 53.28 | $51.34 | 246100 |
| 2023-07-10 | 53.48 | $51.76 | 368700 |
| 2023-07-07 | 53.66 | $50.01 | 467500 |
| 2023-07-06 | 54.04 | $50.42 | 529200 |
| 2023-07-05 | 54.43 | $54.68 | 726300 |
| 2023-07-03 | 54.40 | $55.87 | 294800 |
| 2023-06-30 | 54.24 | $56.80 | 513700 |
| 2023-06-29 | 53.98 | $56.31 | 457500 |
| 2023-06-28 | 53.73 | $55.35 | 287000 |
| 2023-06-27 | 53.56 | $55.19 | 490500 |
| 2023-06-26 | 53.39 | $53.12 | 424400 |
| 2023-06-23 | 53.42 | $54.63 | 566200 |
| 2023-06-22 | 53.29 | $55.63 | 297500 |
| 2023-06-21 | 53.04 | $56.44 | 350500 |
| 2023-06-20 | 52.68 | $55.09 | 400700 |
| 2023-06-16 | 52.43 | $54.33 | 1.3M |
| 2023-06-15 | 52.23 | $55.25 | 448800 |
| 2023-06-14 | 51.91 | $54.60 | 404400 |
| 2023-06-13 | 51.63 | $55.74 | 307900 |
| 2023-06-12 | 51.20 | $56.27 | 456700 |
| 2023-06-09 | 50.66 | $55.69 | 464600 |
| 2023-06-08 | 50.13 | $55.77 | 365500 |
| 2023-06-07 | 49.54 | $55.14 | 506400 |
| 2023-06-06 | 48.95 | $53.96 | 436900 |
| 2023-06-05 | 48.42 | $51.68 | 466700 |
| 2023-06-02 | 48.08 | $51.14 | 546500 |
| 2023-06-01 | 47.76 | $49.14 | 351200 |
| 2023-05-31 | 47.61 | $47.87 | 603300 |
| 2023-05-30 | 47.59 | $48.46 | 255400 |
| 2023-05-26 | 47.49 | $48.02 | 422600 |
| 2023-05-25 | 47.44 | $48.64 | 379200 |
| 2023-05-24 | 47.31 | $48.33 | 485100 |
| 2023-05-23 | 47.21 | $48.88 | 539300 |
| 2023-05-22 | 47.03 | $51.63 | 436200 |
| 2023-05-19 | 46.55 | $51.97 | 453700 |
| 2023-05-18 | 45.97 | $52.71 | 411600 |
| 2023-05-17 | 45.27 | $51.77 | 348300 |
| 2023-05-16 | 44.58 | $50.75 | 508500 |
| 2023-05-15 | 43.93 | $50.37 | 401300 |
| 2023-05-12 | 43.25 | $50.26 | 718400 |
| 2023-05-11 | 42.52 | $51.08 | 1.1M |
| 2023-05-10 | 41.62 | $53.13 | 757700 |
| 2023-05-09 | 40.40 | $51.95 | 789400 |
| 2023-05-08 | 39.19 | $50.06 | 734300 |
| 2023-05-05 | 38.04 | $48.08 | 772800 |
| 2023-05-04 | 36.99 | $45.76 | 1.4M |
| 2023-05-03 | 36.06 | $37.17 | 332100 |
| 2023-05-02 | 35.95 | $36.73 | 286000 |
| 2023-05-01 | 35.86 | $36.99 | 250000 |
| 2023-04-28 | 35.75 | $37.27 | 188800 |
| 2023-04-27 | 35.59 | $36.84 | 207000 |
| 2023-04-26 | 35.45 | $35.89 | 214200 |
| 2023-04-25 | 35.41 | $36.46 | 242600 |
| 2023-04-24 | 35.30 | $37.22 | 278500 |
| 2023-04-21 | 35.09 | $36.99 | 252100 |
| 2023-04-20 | 34.89 | $37.01 | 228000 |
| 2023-04-19 | 34.67 | $36.93 | 183500 |
| 2023-04-18 | 34.43 | $37.21 | 299700 |
| 2023-04-17 | 34.14 | $35.73 | 515200 |
| 2023-04-14 | 33.97 | $35.06 | 167600 |
| 2023-04-13 | 33.86 | $35.15 | 165500 |
| 2023-04-12 | 33.72 | $35.24 | 263600 |
| 2023-04-11 | 33.56 | $35.13 | 274100 |
| 2023-04-10 | 33.40 | $33.43 | 271300 |
| 2023-04-06 | 33.40 | $32.94 | 236600 |
| 2023-04-05 | 33.44 | $33.65 | 236000 |
| 2023-04-04 | 33.42 | $34.15 | 240000 |
| 2023-04-03 | 33.35 | $35.20 | 443700 |
| 2023-03-31 | 33.15 | $35.06 | 287100 |
| 2023-03-30 | 32.95 | $34.35 | 222200 |
| 2023-03-29 | 32.80 | $34.10 | 321400 |
| 2023-03-28 | 32.67 | $34.38 | 203100 |
| 2023-03-27 | 32.49 | $34.26 | 407400 |
| 2023-03-24 | 32.30 | $34.34 | 515100 |
| 2023-03-23 | 32.08 | $33.38 | 387100 |
| 2023-03-22 | 31.95 | $32.86 | 267600 |
| 2023-03-21 | 31.85 | $32.87 | 230900 |
| 2023-03-20 | 31.75 | $32.19 | 363500 |
| 2023-03-17 | 31.70 | $32.50 | 694000 |
| 2023-03-16 | 31.61 | $32.77 | 329900 |
| 2023-03-15 | 31.49 | $31.29 | 386900 |
| 2023-03-14 | 31.51 | $31.62 | 351900 |
| 2023-03-13 | 31.50 | $30.68 | 253500 |
| 2023-03-10 | 31.59 | $31.18 | 356100 |
| 2023-03-09 | 31.63 | $32.55 | 492800 |
| 2023-03-08 | 31.53 | $32.91 | 289200 |
| 2023-03-07 | 31.39 | $32.16 | 343400 |
| 2023-03-06 | 31.31 | $32.35 | 295700 |
| 2023-03-03 | 31.20 | $33.01 | 276900 |
| 2023-03-02 | 31.01 | $32.16 | 239500 |
| 2023-03-01 | 30.89 | $31.82 | 583500 |
| 2023-02-28 | 30.79 | $31.20 | 1.1M |
| 2023-02-27 | 30.75 | $30.58 | 325100 |
| 2023-02-24 | 30.76 | $30.10 | 208400 |
| 2023-02-23 | 30.83 | $30.45 | 233200 |
| 2023-02-22 | 30.87 | $29.84 | 349900 |
| 2023-02-21 | 30.98 | $30.28 | 322300 |
| 2023-02-17 | 31.06 | $31.63 | 267700 |
| 2023-02-16 | 31.00 | $32.04 | 173000 |
| 2023-02-15 | 30.89 | $32.44 | 146800 |
| 2023-02-14 | 30.72 | $32.25 | 191900 |
| 2023-02-13 | 30.56 | $32.40 | 194600 |
| 2023-02-10 | 30.37 | $31.44 | 254700 |
| 2023-02-09 | 30.26 | $31.75 | 136000 |
| 2023-02-08 | 30.10 | $31.89 | 275700 |
| 2023-02-07 | 29.91 | $32.62 | 267200 |
| 2023-02-06 | 29.63 | $32.47 | 236800 |
| 2023-02-03 | 29.33 | $32.49 | 344700 |
| 2023-02-02 | 28.99 | $32.87 | 574300 |
| 2023-02-01 | 28.59 | $32.39 | 610000 |
| 2023-01-31 | 28.19 | $31.20 | 342100 |
| 2023-01-30 | 27.87 | $29.61 | 296300 |
| 2023-01-27 | 27.69 | $30.23 | 173200 |
| 2023-01-26 | 27.42 | $29.71 | 219100 |
| 2023-01-25 | 27.18 | $29.24 | 216500 |
| 2023-01-24 | 26.96 | $28.91 | 205400 |
| 2023-01-23 | 26.75 | $28.58 | 306800 |
| 2023-01-20 | 26.56 | $29.23 | 340900 |
| 2023-01-19 | 26.28 | $27.78 | 266300 |
| 2023-01-18 | 26.12 | $27.66 | 252700 |
| 2023-01-17 | 25.96 | $28.19 | 281200 |
| 2023-01-13 | 25.73 | $27.70 | 488100 |
| 2023-01-12 | 25.52 | $27.38 | 251200 |
| 2023-01-11 | 25.32 | $27.21 | 256700 |
| 2023-01-10 | 25.12 | $26.80 | 201600 |
| 2023-01-09 | 24.95 | $27.03 | 399700 |
| 2023-01-06 | 24.73 | $26.71 | 436300 |
| 2023-01-05 | 24.52 | $26.11 | 263800 |
| 2023-01-04 | 24.35 | $25.65 | 392500 |
| 2023-01-03 | 24.21 | $24.80 | 403400 |
| 2022-12-30 | 24.15 | $24.23 | 239600 |
| 2022-12-29 | 24.14 | $24.11 | 226300 |
| 2022-12-28 | 24.15 | $23.09 | 176200 |
| 2022-12-27 | 24.26 | $24.07 | 125300 |
| 2022-12-23 | 24.28 | $24.27 | 114800 |
| 2022-12-22 | 24.28 | $24.53 | 202100 |
| 2022-12-21 | 24.25 | $24.49 | 210700 |
| 2022-12-20 | 24.23 | $24.21 | 344600 |
| 2022-12-19 | 24.23 | $24.61 | 432100 |
| 2022-12-16 | 24.19 | $25.07 | 1.3M |
| 2022-12-15 | 24.10 | $25.54 | 494900 |
| 2022-12-14 | 23.94 | $24.89 | 296600 |
| 2022-12-13 | 23.84 | $24.54 | 431200 |
| 2022-12-12 | 23.77 | $24.26 | 210800 |
| 2022-12-09 | 23.72 | $23.81 | 155400 |
| 2022-12-08 | 23.71 | $24.30 | 245000 |
| 2022-12-07 | 23.65 | $24.37 | 271500 |
| 2022-12-06 | 23.57 | $23.31 | 206900 |
| 2022-12-05 | 23.60 | $23.84 | 216600 |
| 2022-12-02 | 23.57 | $24.71 | 237900 |
| 2022-12-01 | 23.45 | $24.79 | 461100 |
| 2022-11-30 | 23.31 | $24.18 | 384300 |
| 2022-11-29 | 23.22 | $23.74 | 185000 |
| 2022-11-28 | 23.17 | $23.93 | 185500 |
| 2022-11-25 | 23.09 | $24.42 | 98500 |
| 2022-11-23 | 22.95 | $24.43 | 254200 |
| 2022-11-22 | 22.79 | $24.31 | 401700 |
| 2022-11-21 | 22.63 | $23.15 | 249600 |
| 2022-11-18 | 22.57 | $22.97 | 281800 |
| 2022-11-17 | 22.53 | $23.17 | 286800 |
| 2022-11-16 | 22.47 | $23.79 | 225800 |
| 2022-11-15 | 22.33 | $24.14 | 439600 |
| 2022-11-14 | 22.13 | $23.21 | 397700 |
| 2022-11-11 | 22.02 | $23.70 | 609600 |
| 2022-11-10 | 21.85 | $24.12 | 879900 |
| 2022-11-09 | 21.61 | $20.59 | 502900 |
| 2022-11-08 | 21.71 | $20.35 | 524600 |
| 2022-11-07 | 21.86 | $20.42 | 515600 |
| 2022-11-04 | 22.01 | $20.58 | 544600 |
| 2022-11-03 | 22.16 | $21.07 | 635500 |
| 2022-11-02 | 22.27 | $22.43 | 480100 |
| 2022-11-01 | 22.26 | $23.75 | 542600 |
| 2022-10-31 | 22.10 | $23.13 | 336500 |
| 2022-10-28 | 21.99 | $23.30 | 326500 |
| 2022-10-27 | 21.85 | $22.50 | 486500 |
| 2022-10-26 | 21.78 | $22.20 | 385300 |
| 2022-10-25 | 21.74 | $22.44 | 460100 |
| 2022-10-24 | 21.67 | $20.79 | 300500 |
| 2022-10-21 | 21.76 | $20.36 | 340200 |
| 2022-10-20 | 21.90 | $19.85 | 325900 |
| 2022-10-19 | 22.12 | $20.24 | 345300 |
| 2022-10-18 | 22.32 | $21.66 | 356900 |
| 2022-10-17 | 22.39 | $21.49 | 376200 |
| 2022-10-14 | 22.48 | $20.92 | 280800 |
| 2022-10-13 | 22.65 | $22.05 | 272300 |
| 2022-10-12 | 22.71 | $22.05 | 258900 |
| 2022-10-11 | 22.78 | $22.43 | 260500 |
| 2022-10-10 | 22.82 | $22.45 | 250600 |
| 2022-10-07 | 22.85 | $22.49 | 520300 |
| 2022-10-06 | 22.89 | $23.49 | 400700 |
| 2022-10-05 | 22.83 | $23.20 | 262100 |
| 2022-10-04 | 22.79 | $23.81 | 385100 |
| 2022-10-03 | 22.68 | $22.54 | 352900 |
| 2022-09-30 | 22.70 | $21.38 | 517700 |
| 2022-09-29 | 22.84 | $21.46 | 375700 |
| 2022-09-28 | 22.98 | $21.94 | 371600 |
| 2022-09-27 | 23.09 | $20.83 | 409400 |
| 2022-09-26 | 23.33 | $20.89 | 461600 |
| 2022-09-23 | 23.59 | $21.78 | 432100 |
| 2022-09-22 | 23.78 | $22.00 | 454500 |
| 2022-09-21 | 23.97 | $22.78 | 584200 |
| 2022-09-20 | 24.09 | $23.08 | 425800 |
| 2022-09-19 | 24.20 | $23.38 | 507200 |
| 2022-09-16 | 24.28 | $23.00 | 5.5M |
| 2022-09-15 | 24.42 | $22.41 | 743600 |
| 2022-09-14 | 24.63 | $22.41 | 793400 |
| 2022-09-13 | 24.86 | $22.67 | 607500 |
| 2022-09-12 | 25.09 | $24.73 | 468000 |
| 2022-09-09 | 25.13 | $24.01 | 458200 |
| 2022-09-08 | 25.25 | $23.00 | 486600 |
| 2022-09-07 | 25.49 | $23.07 | 667800 |
| 2022-09-06 | 25.74 | $22.67 | 1.2M |
| 2022-09-02 | 26.06 | $23.46 | 559000 |
| 2022-09-01 | 26.34 | $23.48 | 585500 |
| 2022-08-31 | 26.64 | $24.36 | 358900 |
| 2022-08-30 | 26.88 | $24.88 | 645400 |
| 2022-08-29 | 27.09 | $25.22 | 462600 |
| 2022-08-26 | 27.28 | $25.50 | 600800 |
| 2022-08-25 | 27.47 | $27.28 | 555200 |
| 2022-08-24 | 27.49 | $27.14 | 455200 |
| 2022-08-23 | 27.53 | $26.56 | 337300 |
| 2022-08-22 | 27.63 | $26.58 | 546100 |
| 2022-08-19 | 27.74 | $27.01 | 929900 |
| 2022-08-18 | 27.82 | $29.76 | 239600 |
| 2022-08-17 | 27.61 | $29.60 | 430000 |
| 2022-08-16 | 27.41 | $30.64 | 510600 |
| 2022-08-15 | 27.07 | $30.58 | 375200 |
| 2022-08-12 | 26.70 | $30.36 | 318300 |
| 2022-08-11 | 26.31 | $29.65 | 512800 |
| 2022-08-10 | 25.96 | $28.76 | 597200 |
| 2022-08-09 | 25.66 | $27.75 | 671600 |
| 2022-08-08 | 25.44 | $27.89 | 579700 |
| 2022-08-05 | 25.19 | $27.50 | 867000 |
| 2022-08-04 | 24.94 | $29.32 | 1.9M |
| 2022-08-03 | 24.48 | $25.81 | 490900 |
| 2022-08-02 | 24.34 | $25.78 | 983200 |
| 2022-08-01 | 24.19 | $26.81 | 465200 |
| 2022-07-29 | 23.91 | $26.80 | 526800 |
| 2022-07-28 | 23.61 | $26.56 | 613600 |
| 2022-07-27 | 23.30 | $26.13 | 674300 |
| 2022-07-26 | 23.00 | $25.03 | 574200 |
| 2022-07-25 | 22.79 | $25.13 | 973400 |
| 2022-07-22 | 22.54 | $25.20 | 895000 |
| 2022-07-21 | 22.26 | $24.75 | 1.0M |
| 2022-07-20 | 22.00 | $24.11 | 1.2M |
| 2022-07-19 | 21.78 | $23.90 | 8.1M |
| 2022-07-18 | 21.56 | $23.31 | 1.6M |
| 2022-07-15 | 21.37 | $23.92 | 1.4M |
| 2022-07-14 | 21.10 | $23.62 | 3.9M |
| 2022-07-13 | 20.84 | $21.71 | 297400 |
| 2022-07-12 | 20.75 | $21.53 | 422200 |
| 2022-07-11 | 20.66 | $21.53 | 316700 |
| 2022-07-08 | 20.57 | $21.43 | 291100 |
| 2022-07-07 | 20.48 | $21.27 | 288100 |
| 2022-07-06 | 20.40 | $20.96 | 343400 |
| 2022-07-05 | 20.34 | $21.25 | 386100 |
| 2022-07-01 | 20.24 | $20.59 | 449400 |
| 2022-06-30 | 20.21 | $19.57 | 351900 |
| 2022-06-29 | 20.28 | $19.28 | 427500 |
| 2022-06-28 | 20.38 | $19.30 | 482300 |
| 2022-06-27 | 20.49 | $19.71 | 433300 |
| 2022-06-24 | 20.58 | $19.52 | 873300 |
| 2022-06-23 | 20.69 | $18.88 | 598100 |
| 2022-06-22 | 20.88 | $17.87 | 425600 |
| 2022-06-21 | 21.19 | $17.59 | 532300 |
| 2022-06-17 | 21.57 | $17.65 | 951800 |
| 2022-06-16 | 21.99 | $17.50 | 1.2M |
| 2022-06-15 | 22.46 | $20.04 | 785100 |
| 2022-06-14 | 22.71 | $20.52 | 552100 |
| 2022-06-13 | 22.94 | $20.51 | 708100 |
| 2022-06-10 | 23.20 | $22.44 | 451100 |
| 2022-06-09 | 23.28 | $23.69 | 390200 |
| 2022-06-08 | 23.24 | $23.58 | 364400 |
| 2022-06-07 | 23.20 | $24.21 | 387200 |
| 2022-06-06 | 23.09 | $23.99 | 356200 |
| 2022-06-03 | 23.00 | $24.35 | 281800 |
| 2022-06-02 | 22.86 | $24.37 | 302900 |
| 2022-06-01 | 22.70 | $24.45 | 352000 |
| 2022-05-31 | 22.51 | $24.32 | 480300 |
| 2022-05-27 | 22.32 | $24.58 | 451600 |
| 2022-05-26 | 22.09 | $23.94 | 523800 |
| 2022-05-25 | 21.89 | $23.10 | 477700 |
| 2022-05-24 | 21.76 | $21.79 | 584900 |
| 2022-05-23 | 21.76 | $22.24 | 390800 |
| 2022-05-20 | 21.71 | $22.68 | 401400 |
| 2022-05-19 | 21.61 | $22.54 | 344600 |
| 2022-05-18 | 21.51 | $22.57 | 534200 |
| 2022-05-17 | 21.40 | $24.01 | 726000 |
| 2022-05-16 | 21.13 | $22.75 | 702000 |
| 2022-05-13 | 20.96 | $22.28 | 361700 |
| 2022-05-12 | 20.82 | $21.74 | 826900 |
| 2022-05-11 | 20.72 | $20.59 | 801900 |
| 2022-05-10 | 20.73 | $21.22 | 722300 |
| 2022-05-09 | 20.68 | $21.83 | 471600 |
| 2022-05-06 | 20.56 | $21.57 | 561300 |
| 2022-05-05 | 20.45 | $21.72 | 769300 |
| 2022-05-04 | 20.32 | $22.65 | 1.0M |
| 2022-05-03 | 20.07 | $20.47 | 388900 |
| 2022-05-02 | 20.03 | $20.22 | 450900 |
| 2022-04-29 | 20.01 | $19.70 | 406300 |
| 2022-04-28 | 20.05 | $20.35 | 390800 |
| 2022-04-27 | 20.01 | $19.68 | 420500 |
| 2022-04-26 | 20.05 | $20.07 | 439800 |
| 2022-04-25 | 20.05 | $20.49 | 568700 |
| 2022-04-22 | 20.00 | $19.59 | 433600 |
| 2022-04-21 | 20.04 | $19.96 | 590800 |
| 2022-04-20 | 20.05 | $20.39 | 646600 |
| 2022-04-19 | 20.02 | $19.98 | 892000 |
| 2022-04-18 | 20.02 | $18.85 | 705100 |
| 2022-04-14 | 20.15 | $19.05 | 444100 |
| 2022-04-13 | 20.26 | $19.39 | 439200 |
| 2022-04-12 | 20.35 | $19.19 | 647800 |
| 2022-04-11 | 20.48 | $19.28 | 543000 |
| 2022-04-08 | 20.60 | $19.07 | 577800 |
| 2022-04-07 | 20.76 | $19.18 | 887000 |
| 2022-04-06 | 20.93 | $19.50 | 806300 |
| 2022-04-05 | 21.08 | $19.53 | 461500 |
| 2022-04-04 | 21.24 | $20.28 | 439700 |
| 2022-04-01 | 21.34 | $20.03 | 506000 |
| 2022-03-31 | 21.48 | $19.76 | 768800 |
| 2022-03-30 | 21.66 | $20.17 | 366800 |
| 2022-03-29 | 21.82 | $21.01 | 598600 |
| 2022-03-28 | 21.91 | $20.26 | 613900 |
| 2022-03-25 | 22.08 | $20.66 | 487700 |
| 2022-03-24 | 22.23 | $21.19 | 957400 |
| 2022-03-23 | 22.34 | $20.99 | 558400 |
| 2022-03-22 | 22.48 | $22.30 | 457400 |
| 2022-03-21 | 22.50 | $22.36 | 390700 |
| 2022-03-18 | 22.51 | $23.37 | 554800 |
| 2022-03-17 | 22.42 | $22.95 | 381000 |
| 2022-03-16 | 22.37 | $22.68 | 466100 |
| 2022-03-15 | 22.33 | $21.80 | 382700 |
| 2022-03-14 | 22.39 | $21.09 | 432300 |
| 2022-03-11 | 22.53 | $21.55 | 310200 |
| 2022-03-10 | 22.63 | $22.14 | 612500 |
| 2022-03-09 | 22.68 | $22.69 | 631200 |
| 2022-03-08 | 22.68 | $21.73 | 598600 |
| 2022-03-07 | 22.78 | $21.94 | 524300 |
| 2022-03-04 | 22.87 | $22.78 | 591600 |
| 2022-03-03 | 22.88 | $23.14 | 504900 |
| 2022-03-02 | 22.85 | $23.91 | 767900 |
| 2022-03-01 | 22.74 | $23.28 | 706800 |
| 2022-02-28 | 22.68 | $23.19 | 428800 |
| 2022-02-25 | 22.62 | $22.87 | 543900 |
| 2022-02-24 | 22.60 | $21.92 | 622800 |
| 2022-02-23 | 22.67 | $20.96 | 695900 |
| 2022-02-22 | 22.85 | $21.31 | 546800 |
| 2022-02-18 | 23.01 | $22.02 | 330800 |
| 2022-02-17 | 23.12 | $22.05 | 436100 |
| 2022-02-16 | 23.23 | $23.07 | 489600 |
| 2022-02-15 | 23.25 | $22.97 | 348200 |
| 2022-02-14 | 23.27 | $21.82 | 416300 |
| 2022-02-11 | 23.43 | $21.85 | 620500 |
| 2022-02-10 | 23.59 | $21.94 | 834700 |
| 2022-02-09 | 23.77 | $22.80 | 496200 |
| 2022-02-08 | 23.87 | $22.25 | 298700 |
| 2022-02-07 | 24.04 | $22.22 | 425300 |
| 2022-02-04 | 24.23 | $21.74 | 1.2M |
| 2022-02-03 | 24.49 | $22.80 | 410400 |
| 2022-02-02 | 24.67 | $23.40 | 355100 |
| 2022-02-01 | 24.81 | $23.35 | 409300 |
| 2022-01-31 | 24.96 | $23.68 | 306900 |
| 2022-01-28 | 25.09 | $22.97 | 523700 |
| 2022-01-27 | 25.32 | $22.14 | 542400 |
| 2022-01-26 | 25.65 | $22.56 | 480400 |
| 2022-01-25 | 25.98 | $23.75 | 440700 |
| 2022-01-24 | 26.21 | $24.23 | 642600 |
| 2022-01-21 | 26.42 | $23.20 | 711900 |
| 2022-01-20 | 26.76 | $23.20 | 375800 |
| 2022-01-19 | 27.14 | $23.87 | 454900 |
| 2022-01-18 | 27.48 | $24.50 | 447500 |
| 2022-01-14 | 27.79 | $25.72 | 543600 |
| 2022-01-13 | 28.01 | $26.49 | 307200 |
| 2022-01-12 | 28.17 | $26.21 | 197800 |
| 2022-01-11 | 28.38 | $26.72 | 326600 |
| 2022-01-10 | 28.55 | $26.19 | 409700 |
| 2022-01-07 | 28.80 | $25.79 | 718100 |
| 2022-01-06 | 29.12 | $27.74 | 359700 |
| 2022-01-05 | 29.26 | $27.89 | 334500 |
| 2022-01-04 | 29.41 | $29.62 | 227000 |
| 2022-01-03 | 29.39 | $29.09 | 400400 |
| 2021-12-31 | 29.42 | $30.33 | 311300 |
| 2021-12-30 | 29.32 | $30.10 | 206800 |
| 2021-12-29 | 29.24 | $30.52 | 169700 |
| 2021-12-28 | 29.10 | $30.11 | 213700 |
| 2021-12-27 | 29.00 | $30.24 | 201800 |
| 2021-12-23 | 28.87 | $29.88 | 211500 |
| 2021-12-22 | 28.76 | $29.86 | 256600 |
| 2021-12-21 | 28.64 | $29.01 | 291900 |
| 2021-12-20 | 28.61 | $27.59 | 669300 |
| 2021-12-17 | 28.71 | $28.63 | 589300 |
| 2021-12-16 | 28.72 | $29.31 | 426100 |
| 2021-12-15 | 28.66 | $30.44 | 363400 |
| 2021-12-14 | 28.47 | $29.59 | 335600 |
| 2021-12-13 | 28.35 | $30.23 | 538600 |
| 2021-12-10 | 28.16 | $31.89 | 669400 |
| 2021-12-09 | 27.76 | $30.87 | 416600 |
| 2021-12-08 | 27.44 | $31.74 | 381300 |
| 2021-12-07 | 26.98 | $31.24 | 816700 |
| 2021-12-06 | 26.54 | $30.54 | 1.2M |
| 2021-12-03 | 26.11 | $27.47 | 728800 |
| 2021-12-02 | 25.97 | $27.24 | 780800 |
| 2021-12-01 | 25.84 | $25.15 | 332700 |
| 2021-11-30 | 25.91 | $24.95 | 538100 |
| 2021-11-29 | 26.01 | $26.01 | 561000 |
| 2021-11-26 | 26.01 | $25.98 | 305200 |
| 2021-11-24 | 26.02 | $26.28 | 155900 |
| 2021-11-23 | 25.99 | $26.93 | 325400 |
| 2021-11-22 | 25.89 | $26.69 | 334700 |
| 2021-11-19 | 25.81 | $27.22 | 367600 |
| 2021-11-18 | 25.66 | $26.99 | 267700 |
| 2021-11-17 | 25.52 | $26.85 | 235700 |
| 2021-11-16 | 25.38 | $26.97 | 213500 |
| 2021-11-15 | 25.21 | $26.66 | 329300 |
| 2021-11-12 | 25.05 | $26.74 | 197800 |
| 2021-11-11 | 24.88 | $26.10 | 301300 |
| 2021-11-10 | 24.75 | $25.24 | 291000 |
| 2021-11-09 | 24.70 | $25.95 | 373800 |
| 2021-11-08 | 24.56 | $25.31 | 504100 |
| 2021-11-05 | 24.49 | $25.92 | 409500 |
| 2021-11-04 | 24.34 | $25.46 | 648400 |
| 2021-11-03 | 24.22 | $24.88 | 1.0M |
| 2021-11-02 | 24.15 | $26.08 | 604100 |
| 2021-11-01 | 23.94 | $26.61 | 435900 |
| 2021-10-29 | 23.66 | $26.05 | 347400 |
| 2021-10-28 | 23.41 | $25.84 | 346800 |
| 2021-10-27 | 23.16 | $24.89 | 426900 |
| 2021-10-26 | 22.97 | $25.07 | 675600 |
| 2021-10-25 | 22.75 | $25.70 | 652400 |
| 2021-10-22 | 22.44 | $25.39 | 988400 |
| 2021-10-21 | 22.13 | $24.82 | 1.3M |
| 2021-10-20 | 21.85 | $23.58 | 4.5M |
| 2021-10-19 | 21.67 | $21.62 | 209700 |
| 2021-10-18 | 21.67 | $21.79 | 295700 |
| 2021-10-15 | 21.66 | $21.34 | 414100 |
| 2021-10-14 | 21.69 | $21.97 | 600200 |
| 2021-10-13 | 21.67 | $21.81 | 797600 |
| 2021-10-12 | 21.65 | $21.41 | 406600 |
| 2021-10-11 | 21.68 | $21.69 | 359600 |
| 2021-10-08 | 21.67 | $21.45 | 623000 |
| 2021-10-07 | 21.70 | $20.94 | 296500 |
| 2021-10-06 | 21.78 | $20.37 | 308800 |
| 2021-10-05 | 21.92 | $20.34 | 621900 |
| 2021-10-04 | 22.09 | $20.61 | 231400 |
| 2021-10-01 | 22.25 | $20.85 | 308800 |
| 2021-09-30 | 22.39 | $20.52 | 243800 |
| 2021-09-29 | 22.59 | $21.19 | 265100 |
| 2021-09-28 | 22.74 | $21.19 | 281800 |
| 2021-09-27 | 22.90 | $21.76 | 412000 |
| 2021-09-24 | 23.02 | $21.37 | 281900 |
| 2021-09-23 | 23.20 | $21.58 | 521700 |
| 2021-09-22 | 23.37 | $21.92 | 678300 |
| 2021-09-21 | 23.52 | $22.24 | 219200 |
| 2021-09-20 | 23.65 | $22.38 | 463200 |
| 2021-09-17 | 23.79 | $23.10 | 1.0M |
| 2021-09-16 | 23.86 | $22.84 | 313000 |
| 2021-09-15 | 23.97 | $22.42 | 364100 |
| 2021-09-14 | 24.13 | $22.21 | 326800 |
| 2021-09-13 | 24.33 | $22.62 | 511600 |
| 2021-09-10 | 24.51 | $23.09 | 251400 |
| 2021-09-09 | 24.66 | $23.38 | 232600 |
| 2021-09-08 | 24.80 | $23.59 | 308500 |
| 2021-09-07 | 24.93 | $24.38 | 540500 |
| 2021-09-03 | 24.98 | $24.67 | 197600 |
| 2021-09-02 | 25.02 | $25.16 | 196300 |
| 2021-09-01 | 25.00 | $25.65 | 211700 |
| 2021-08-31 | 24.93 | $24.99 | 185700 |
| 2021-08-30 | 24.93 | $25.38 | 160400 |
| 2021-08-27 | 24.88 | $25.44 | 230200 |
| 2021-08-26 | 24.82 | $24.73 | 268400 |
| 2021-08-25 | 24.83 | $25.28 | 196600 |
| 2021-08-24 | 24.78 | $25.02 | 293100 |
| 2021-08-23 | 24.76 | $24.81 | 270200 |
| 2021-08-20 | 24.75 | $25.13 | 324400 |
| 2021-08-19 | 24.72 | $24.37 | 226400 |
| 2021-08-18 | 24.75 | $24.40 | 246500 |
| 2021-08-17 | 24.79 | $24.59 | 468000 |
| 2021-08-16 | 24.81 | $25.84 | 184200 |
| 2021-08-13 | 24.70 | $25.84 | 192900 |
| 2021-08-12 | 24.58 | $26.17 | 323300 |
| 2021-08-11 | 24.41 | $26.92 | 536900 |
| 2021-08-10 | 24.15 | $25.47 | 215500 |
| 2021-08-09 | 24.01 | $24.91 | 220600 |
| 2021-08-06 | 23.92 | $25.18 | 342900 |
| 2021-08-05 | 23.78 | $25.52 | 540200 |
| 2021-08-04 | 23.60 | $24.41 | 942200 |
| 2021-08-03 | 23.52 | $25.83 | 651900 |
| 2021-08-02 | 23.27 | $25.41 | 276000 |
| 2021-07-30 | 23.05 | $25.07 | 332300 |
| 2021-07-29 | 22.83 | $25.03 | 532300 |
| 2021-07-28 | 22.60 | $23.39 | 356700 |
| 2021-07-27 | 22.52 | $23.55 | 324400 |
| 2021-07-26 | 22.41 | $23.44 | 776300 |
| 2021-07-23 | 22.30 | $23.16 | 455500 |
| 2021-07-22 | 22.21 | $22.24 | 195600 |
| 2021-07-21 | 22.21 | $22.56 | 275700 |
| 2021-07-20 | 22.17 | $22.03 | 402900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
74.96
2026-07-17
Close Price
$72.75
Vol: 205938
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.58
Average
48.17
Maximum
81.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.96 | $72.75 | 205938 |
| 2026-07-16 | 75.25 | $75.19 | 221435 |
| 2026-07-15 | 75.30 | $73.37 | 209716 |
| 2026-07-14 | 75.51 | $72.31 | 218600 |
| 2026-07-13 | 75.83 | $71.90 | 175055 |
| 2026-07-10 | 76.19 | $73.64 | 121428 |
| 2026-07-09 | 76.36 | $73.36 | 216348 |
| 2026-07-08 | 76.56 | $71.97 | 301412 |
| 2026-07-07 | 76.87 | $74.81 | 326000 |
| 2026-07-06 | 76.87 | $76.74 | 192451 |
| 2026-07-02 | 76.66 | $79.25 | 207900 |
| 2026-07-01 | 76.16 | $78.66 | 379113 |
| 2026-06-30 | 75.67 | $80.04 | 252141 |
| 2026-06-29 | 74.99 | $80.14 | 271200 |
| 2026-06-26 | 74.24 | $80.24 | 844400 |
| 2026-06-25 | 73.43 | $79.93 | 258760 |
| 2026-06-24 | 72.58 | $80.22 | 371700 |
| 2026-06-23 | 71.65 | $74.55 | 202929 |
| 2026-06-22 | 71.21 | $73.60 | 191887 |
| 2026-06-18 | 70.84 | $74.61 | 485000 |
| 2026-06-17 | 70.32 | $71.39 | 256836 |
| 2026-06-16 | 70.07 | $73.00 | 155600 |
| 2026-06-15 | 69.63 | $72.06 | 241336 |
| 2026-06-12 | 69.22 | $72.19 | 206300 |
| 2026-06-11 | 68.77 | $73.04 | 245100 |
| 2026-06-10 | 68.19 | $70.00 | 248442 |
| 2026-06-09 | 67.87 | $71.44 | 320548 |
| 2026-06-08 | 67.38 | $67.94 | 183100 |
| 2026-06-05 | 67.22 | $68.81 | 204226 |
| 2026-06-04 | 66.96 | $69.32 | 208110 |
| 2026-06-03 | 66.64 | $68.65 | 261500 |
| 2026-06-02 | 66.37 | $69.02 | 520200 |
| 2026-06-01 | 66.04 | $68.31 | 258600 |
| 2026-05-29 | 65.77 | $67.26 | 224100 |
| 2026-05-28 | 65.60 | $67.67 | 157940 |
| 2026-05-27 | 65.40 | $68.10 | 176900 |
| 2026-05-26 | 65.16 | $67.14 | 193400 |
| 2026-05-22 | 65.03 | $66.33 | 197927 |
| 2026-05-21 | 65.00 | $66.53 | 286247 |
| 2026-05-20 | 64.97 | $65.70 | 341600 |
| 2026-05-19 | 65.05 | $63.45 | 308610 |
| 2026-05-18 | 65.39 | $63.46 | 312735 |
| 2026-05-15 | 65.75 | $62.00 | 349600 |
| 2026-05-14 | 66.29 | $64.02 | 277800 |
| 2026-05-13 | 66.64 | $63.41 | 221936 |
| 2026-05-12 | 67.07 | $64.28 | 191119 |
| 2026-05-11 | 67.42 | $65.26 | 254738 |
| 2026-05-08 | 67.69 | $66.09 | 172700 |
| 2026-05-07 | 67.89 | $65.64 | 147307 |
| 2026-05-06 | 68.15 | $66.82 | 162532 |
| 2026-05-05 | 68.31 | $65.66 | 157707 |
| 2026-05-04 | 68.57 | $64.70 | 249745 |
| 2026-05-01 | 68.92 | $66.27 | 157000 |
| 2026-04-30 | 69.13 | $67.44 | 265000 |
| 2026-04-29 | 69.21 | $67.34 | 195100 |
| 2026-04-28 | 69.28 | $70.28 | 155900 |
| 2026-04-27 | 69.05 | $70.87 | 141700 |
| 2026-04-24 | 68.71 | $70.82 | 137500 |
| 2026-04-23 | 68.34 | $71.84 | 166500 |
| 2026-04-22 | 67.83 | $71.68 | 186100 |
| 2026-04-21 | 67.31 | $70.94 | 189500 |
| 2026-04-20 | 66.81 | $70.55 | 158200 |
| 2026-04-17 | 66.31 | $69.18 | 287300 |
| 2026-04-16 | 65.91 | $65.69 | 175500 |
| 2026-04-15 | 65.83 | $65.56 | 146700 |
| 2026-04-14 | 65.76 | $67.45 | 113000 |
| 2026-04-13 | 65.50 | $67.77 | 183900 |
| 2026-04-10 | 65.20 | $67.28 | 152400 |
| 2026-04-09 | 64.93 | $69.23 | 298800 |
| 2026-04-08 | 64.46 | $68.23 | 338600 |
| 2026-04-07 | 64.07 | $64.24 | 367900 |
| 2026-04-06 | 64.08 | $66.26 | 145300 |
| 2026-04-02 | 63.90 | $65.35 | 240200 |
| 2026-04-01 | 63.83 | $65.37 | 250500 |
| 2026-03-31 | 63.79 | $64.45 | 283900 |
| 2026-03-30 | 63.88 | $62.75 | 327900 |
| 2026-03-27 | 64.17 | $61.90 | 169400 |
| 2026-03-26 | 64.60 | $63.00 | 185100 |
| 2026-03-25 | 64.99 | $64.01 | 160500 |
| 2026-03-24 | 65.34 | $63.23 | 163600 |
| 2026-03-23 | 65.83 | $63.48 | 233200 |
| 2026-03-20 | 66.37 | $61.26 | 546100 |
| 2026-03-19 | 67.20 | $62.93 | 226000 |
| 2026-03-18 | 67.95 | $63.42 | 197800 |
| 2026-03-17 | 68.72 | $65.52 | 188700 |
| 2026-03-16 | 69.37 | $65.25 | 231400 |
| 2026-03-13 | 70.11 | $65.02 | 190500 |
| 2026-03-12 | 70.93 | $64.06 | 221200 |
| 2026-03-11 | 71.91 | $65.59 | 198500 |
| 2026-03-10 | 72.79 | $66.03 | 181200 |
| 2026-03-09 | 73.68 | $66.98 | 248500 |
| 2026-03-06 | 74.52 | $68.31 | 190800 |
| 2026-03-05 | 75.26 | $70.26 | 185300 |
| 2026-03-04 | 75.84 | $71.78 | 156700 |
| 2026-03-03 | 76.28 | $71.81 | 262100 |
| 2026-03-02 | 76.71 | $72.40 | 243800 |
| 2026-02-27 | 77.06 | $73.66 | 328700 |
| 2026-02-26 | 77.28 | $77.69 | 347600 |
| 2026-02-25 | 77.08 | $74.42 | 333800 |
| 2026-02-24 | 77.16 | $78.24 | 125900 |
| 2026-02-23 | 76.83 | $77.86 | 159500 |
| 2026-02-20 | 76.51 | $78.72 | 128300 |
| 2026-02-19 | 76.07 | $78.30 | 152300 |
| 2026-02-18 | 75.64 | $79.35 | 196300 |
| 2026-02-17 | 75.07 | $79.49 | 168100 |
| 2026-02-13 | 74.46 | $80.59 | 307000 |
| 2026-02-12 | 73.71 | $77.56 | 225900 |
| 2026-02-11 | 73.23 | $77.29 | 174100 |
| 2026-02-10 | 72.77 | $77.58 | 164400 |
| 2026-02-09 | 72.25 | $74.77 | 146000 |
| 2026-02-06 | 71.98 | $75.46 | 233800 |
| 2026-02-05 | 71.61 | $74.94 | 182600 |
| 2026-02-04 | 71.24 | $75.27 | 351100 |
| 2026-02-03 | 70.79 | $72.50 | 283500 |
| 2026-02-02 | 70.56 | $69.66 | 221400 |
| 2026-01-30 | 70.57 | $69.39 | 262500 |
| 2026-01-29 | 70.57 | $70.05 | 169400 |
| 2026-01-28 | 70.48 | $69.39 | 183400 |
| 2026-01-27 | 70.42 | $68.80 | 101800 |
| 2026-01-26 | 70.40 | $69.62 | 157800 |
| 2026-01-23 | 70.26 | $69.95 | 173900 |
| 2026-01-22 | 70.07 | $71.63 | 169300 |
| 2026-01-21 | 69.67 | $73.02 | 182400 |
| 2026-01-20 | 69.10 | $70.70 | 303100 |
| 2026-01-16 | 68.72 | $73.44 | 209700 |
| 2026-01-15 | 68.05 | $74.19 | 275500 |
| 2026-01-14 | 67.26 | $72.75 | 226000 |
| 2026-01-13 | 66.59 | $74.11 | 194500 |
| 2026-01-12 | 65.74 | $72.85 | 268800 |
| 2026-01-09 | 64.99 | $72.05 | 361800 |
| 2026-01-08 | 64.29 | $67.40 | 205100 |
| 2026-01-07 | 64.02 | $64.46 | 282100 |
| 2026-01-06 | 64.03 | $64.40 | 258300 |
| 2026-01-05 | 64.05 | $63.67 | 210600 |
| 2026-01-02 | 64.15 | $63.21 | 183700 |
| 2025-12-31 | 64.32 | $62.66 | 281200 |
| 2025-12-30 | 64.55 | $63.09 | 205400 |
| 2025-12-29 | 64.77 | $63.78 | 189400 |
| 2025-12-26 | 64.94 | $63.81 | 125300 |
| 2025-12-24 | 65.12 | $63.54 | 129900 |
| 2025-12-23 | 65.36 | $62.92 | 220600 |
| 2025-12-22 | 65.66 | $63.39 | 221400 |
| 2025-12-19 | 65.92 | $64.08 | 687100 |
| 2025-12-18 | 66.11 | $65.37 | 202200 |
| 2025-12-17 | 66.16 | $65.44 | 229400 |
| 2025-12-16 | 66.19 | $66.01 | 181400 |
| 2025-12-15 | 66.14 | $66.08 | 274200 |
| 2025-12-12 | 66.07 | $66.98 | 155200 |
| 2025-12-11 | 65.90 | $67.28 | 209700 |
| 2025-12-10 | 65.69 | $66.50 | 257700 |
| 2025-12-09 | 65.55 | $64.23 | 225900 |
| 2025-12-08 | 65.61 | $64.47 | 372300 |
| 2025-12-05 | 65.65 | $65.74 | 160000 |
| 2025-12-04 | 65.54 | $66.21 | 241400 |
| 2025-12-03 | 65.38 | $67.32 | 255900 |
| 2025-12-02 | 65.09 | $66.63 | 448000 |
| 2025-12-01 | 64.85 | $67.08 | 232100 |
| 2025-11-28 | 64.56 | $67.88 | 97600 |
| 2025-11-26 | 64.18 | $68.25 | 267200 |
| 2025-11-25 | 63.75 | $67.95 | 294100 |
| 2025-11-24 | 63.34 | $64.72 | 255400 |
| 2025-11-21 | 63.25 | $65.27 | 320900 |
| 2025-11-20 | 63.12 | $61.98 | 239000 |
| 2025-11-19 | 63.34 | $61.98 | 179500 |
| 2025-11-18 | 63.58 | $61.77 | 199000 |
| 2025-11-17 | 63.88 | $61.60 | 241900 |
| 2025-11-14 | 64.22 | $63.56 | 154200 |
| 2025-11-13 | 64.39 | $63.70 | 197100 |
| 2025-11-12 | 64.57 | $64.73 | 251100 |
| 2025-11-11 | 64.66 | $64.42 | 183100 |
| 2025-11-10 | 64.78 | $63.07 | 188200 |
| 2025-11-07 | 65.04 | $62.71 | 127800 |
| 2025-11-06 | 65.33 | $62.25 | 179900 |
| 2025-11-05 | 65.68 | $63.08 | 217800 |
| 2025-11-04 | 65.97 | $63.39 | 181800 |
| 2025-11-03 | 66.27 | $62.61 | 344400 |
| 2025-10-31 | 66.70 | $64.74 | 322100 |
| 2025-10-30 | 66.98 | $66.07 | 333100 |
| 2025-10-29 | 67.19 | $64.43 | 296800 |
| 2025-10-28 | 67.61 | $66.83 | 219700 |
| 2025-10-27 | 67.83 | $67.68 | 259000 |
| 2025-10-24 | 68.00 | $68.04 | 140700 |
| 2025-10-23 | 68.16 | $68.45 | 148300 |
| 2025-10-22 | 68.28 | $67.73 | 181200 |
| 2025-10-21 | 68.49 | $68.68 | 193400 |
| 2025-10-20 | 68.62 | $67.58 | 107100 |
| 2025-10-17 | 68.85 | $67.26 | 137500 |
| 2025-10-16 | 69.14 | $67.00 | 169000 |
| 2025-10-15 | 69.48 | $67.24 | 264000 |
| 2025-10-14 | 69.82 | $66.59 | 315400 |
| 2025-10-13 | 70.25 | $62.84 | 270500 |
| 2025-10-10 | 71.08 | $63.15 | 390300 |
| 2025-10-09 | 71.94 | $64.18 | 624700 |
| 2025-10-08 | 72.74 | $68.88 | 286800 |
| 2025-10-07 | 73.12 | $70.19 | 256500 |
| 2025-10-06 | 73.39 | $74.31 | 252100 |
| 2025-10-03 | 73.27 | $77.37 | 273100 |
| 2025-10-02 | 72.85 | $76.32 | 227600 |
| 2025-10-01 | 72.50 | $76.26 | 334900 |
| 2025-09-30 | 72.12 | $73.86 | 239000 |
| 2025-09-29 | 71.95 | $73.40 | 238300 |
| 2025-09-26 | 71.80 | $72.25 | 252900 |
| 2025-09-25 | 71.75 | $70.51 | 243600 |
| 2025-09-24 | 71.87 | $70.52 | 175100 |
| 2025-09-23 | 71.98 | $69.87 | 283900 |
| 2025-09-22 | 72.15 | $69.79 | 258200 |
| 2025-09-19 | 72.34 | $71.26 | 558500 |
| 2025-09-18 | 72.37 | $72.64 | 241000 |
| 2025-09-17 | 72.24 | $71.79 | 206800 |
| 2025-09-16 | 72.17 | $72.15 | 214100 |
| 2025-09-15 | 72.06 | $73.05 | 190700 |
| 2025-09-12 | 71.85 | $73.62 | 177300 |
| 2025-09-11 | 71.56 | $75.25 | 222100 |
| 2025-09-10 | 71.10 | $72.72 | 266400 |
| 2025-09-09 | 70.85 | $73.77 | 413400 |
| 2025-09-08 | 70.46 | $74.82 | 273500 |
| 2025-09-05 | 69.93 | $73.38 | 298300 |
| 2025-09-04 | 69.49 | $72.03 | 205400 |
| 2025-09-03 | 69.15 | $69.30 | 156500 |
| 2025-09-02 | 69.05 | $69.00 | 154900 |
| 2025-08-29 | 68.95 | $69.84 | 161500 |
| 2025-08-28 | 68.75 | $69.87 | 164700 |
| 2025-08-27 | 68.51 | $69.65 | 127300 |
| 2025-08-26 | 68.26 | $69.62 | 172400 |
| 2025-08-25 | 67.99 | $70.20 | 174700 |
| 2025-08-22 | 67.66 | $71.04 | 335100 |
| 2025-08-21 | 67.22 | $67.05 | 179600 |
| 2025-08-20 | 67.15 | $67.35 | 223400 |
| 2025-08-19 | 67.05 | $69.18 | 198000 |
| 2025-08-18 | 66.77 | $68.81 | 172200 |
| 2025-08-15 | 66.50 | $69.23 | 279100 |
| 2025-08-14 | 66.16 | $70.34 | 297000 |
| 2025-08-13 | 65.68 | $70.96 | 356100 |
| 2025-08-12 | 65.12 | $67.13 | 266300 |
| 2025-08-11 | 64.91 | $64.94 | 248400 |
| 2025-08-08 | 64.92 | $65.20 | 196000 |
| 2025-08-07 | 64.90 | $64.48 | 223000 |
| 2025-08-06 | 64.97 | $65.37 | 216200 |
| 2025-08-05 | 64.96 | $65.72 | 385100 |
| 2025-08-04 | 64.91 | $64.45 | 313500 |
| 2025-08-01 | 64.97 | $63.74 | 483100 |
| 2025-07-31 | 65.10 | $61.94 | 512500 |
| 2025-07-30 | 65.43 | $63.76 | 322900 |
| 2025-07-29 | 65.59 | $65.82 | 314900 |
| 2025-07-28 | 65.53 | $66.80 | 245500 |
| 2025-07-25 | 65.37 | $66.15 | 191500 |
| 2025-07-24 | 65.26 | $65.47 | 231800 |
| 2025-07-23 | 65.19 | $66.98 | 207100 |
| 2025-07-22 | 64.97 | $67.21 | 365000 |
| 2025-07-21 | 64.71 | $63.14 | 188700 |
| 2025-07-18 | 64.82 | $63.55 | 194100 |
| 2025-07-17 | 64.88 | $64.86 | 191800 |
| 2025-07-16 | 64.79 | $64.74 | 207900 |
| 2025-07-15 | 64.68 | $63.76 | 222200 |
| 2025-07-14 | 64.65 | $66.60 | 198200 |
| 2025-07-11 | 64.32 | $66.81 | 253300 |
| 2025-07-10 | 63.94 | $67.15 | 255500 |
| 2025-07-09 | 63.51 | $66.40 | 271200 |
| 2025-07-08 | 63.12 | $63.62 | 262900 |
| 2025-07-07 | 62.96 | $63.41 | 222500 |
| 2025-07-03 | 62.82 | $64.85 | 119100 |
| 2025-07-02 | 62.50 | $65.87 | 286000 |
| 2025-07-01 | 62.06 | $65.24 | 378300 |
| 2025-06-30 | 61.64 | $62.88 | 365200 |
| 2025-06-27 | 61.42 | $63.33 | 351300 |
| 2025-06-26 | 61.14 | $62.87 | 146100 |
| 2025-06-25 | 60.89 | $62.34 | 207800 |
| 2025-06-24 | 60.67 | $64.34 | 259100 |
| 2025-06-23 | 60.24 | $63.71 | 208000 |
| 2025-06-20 | 59.84 | $60.73 | 383700 |
| 2025-06-18 | 59.73 | $59.59 | 175400 |
| 2025-06-17 | 59.73 | $59.06 | 224300 |
| 2025-06-16 | 59.79 | $60.16 | 210700 |
| 2025-06-13 | 59.76 | $59.48 | 303600 |
| 2025-06-12 | 59.81 | $61.16 | 195200 |
| 2025-06-11 | 59.70 | $60.77 | 309200 |
| 2025-06-10 | 59.64 | $62.30 | 286100 |
| 2025-06-09 | 59.43 | $59.60 | 182800 |
| 2025-06-06 | 59.49 | $58.85 | 205300 |
| 2025-06-05 | 59.62 | $59.68 | 217600 |
| 2025-06-04 | 59.67 | $59.58 | 197700 |
| 2025-06-03 | 59.73 | $58.51 | 309200 |
| 2025-06-02 | 59.90 | $57.82 | 249700 |
| 2025-05-30 | 60.14 | $58.45 | 227600 |
| 2025-05-29 | 60.32 | $58.85 | 230800 |
| 2025-05-28 | 60.46 | $58.25 | 304000 |
| 2025-05-27 | 60.66 | $60.41 | 273300 |
| 2025-05-23 | 60.65 | $59.09 | 208800 |
| 2025-05-22 | 60.75 | $58.95 | 225800 |
| 2025-05-21 | 60.86 | $59.40 | 240300 |
| 2025-05-20 | 60.92 | $61.25 | 321800 |
| 2025-05-19 | 60.78 | $62.27 | 183700 |
| 2025-05-16 | 60.51 | $63.05 | 235500 |
| 2025-05-15 | 60.13 | $61.78 | 275700 |
| 2025-05-14 | 59.84 | $61.22 | 411800 |
| 2025-05-13 | 59.58 | $63.04 | 245700 |
| 2025-05-12 | 59.12 | $62.53 | 317200 |
| 2025-05-09 | 58.67 | $60.05 | 181100 |
| 2025-05-08 | 58.44 | $60.63 | 206400 |
| 2025-05-07 | 58.13 | $59.43 | 285300 |
| 2025-05-06 | 57.90 | $58.87 | 288600 |
| 2025-05-05 | 57.72 | $59.54 | 283200 |
| 2025-05-02 | 57.46 | $60.21 | 377100 |
| 2025-05-01 | 57.12 | $58.32 | 458500 |
| 2025-04-30 | 56.96 | $58.99 | 307500 |
| 2025-04-29 | 56.74 | $58.22 | 323900 |
| 2025-04-28 | 56.60 | $57.99 | 295700 |
| 2025-04-25 | 56.47 | $57.54 | 180900 |
| 2025-04-24 | 56.40 | $57.97 | 251300 |
| 2025-04-23 | 56.29 | $57.40 | 242700 |
| 2025-04-22 | 56.25 | $57.17 | 340500 |
| 2025-04-21 | 56.24 | $54.56 | 226600 |
| 2025-04-17 | 56.49 | $55.74 | 294600 |
| 2025-04-16 | 56.64 | $54.93 | 247400 |
| 2025-04-15 | 56.90 | $56.66 | 262200 |
| 2025-04-14 | 56.99 | $56.82 | 318200 |
| 2025-04-11 | 57.07 | $55.78 | 353500 |
| 2025-04-10 | 57.27 | $55.04 | 360900 |
| 2025-04-09 | 57.54 | $56.38 | 639100 |
| 2025-04-08 | 57.70 | $53.49 | 409400 |
| 2025-04-07 | 58.17 | $55.75 | 576900 |
| 2025-04-04 | 58.45 | $57.83 | 553900 |
| 2025-04-03 | 58.56 | $55.89 | 384500 |
| 2025-04-02 | 58.87 | $59.66 | 172900 |
| 2025-04-01 | 58.83 | $58.73 | 188800 |
| 2025-03-31 | 58.89 | $58.31 | 265100 |
| 2025-03-28 | 58.98 | $57.73 | 205400 |
| 2025-03-27 | 59.14 | $59.50 | 176100 |
| 2025-03-26 | 59.14 | $59.53 | 178000 |
| 2025-03-25 | 59.12 | $59.43 | 299000 |
| 2025-03-24 | 59.12 | $59.53 | 225600 |
| 2025-03-21 | 59.10 | $57.49 | 848500 |
| 2025-03-20 | 59.27 | $58.63 | 303100 |
| 2025-03-19 | 59.34 | $59.29 | 216900 |
| 2025-03-18 | 59.34 | $57.97 | 224100 |
| 2025-03-17 | 59.48 | $58.05 | 266600 |
| 2025-03-14 | 59.62 | $58.02 | 261400 |
| 2025-03-13 | 59.78 | $57.30 | 251900 |
| 2025-03-12 | 60.01 | $59.41 | 316200 |
| 2025-03-11 | 60.05 | $60.44 | 321200 |
| 2025-03-10 | 59.98 | $61.22 | 396000 |
| 2025-03-07 | 59.83 | $61.90 | 364400 |
| 2025-03-06 | 59.59 | $62.15 | 363400 |
| 2025-03-05 | 59.33 | $60.51 | 308500 |
| 2025-03-04 | 59.21 | $59.23 | 539800 |
| 2025-03-03 | 59.21 | $58.61 | 471300 |
| 2025-02-28 | 59.28 | $59.73 | 743300 |
| 2025-02-27 | 59.25 | $61.20 | 913700 |
| 2025-02-26 | 59.08 | $57.84 | 465400 |
| 2025-02-25 | 59.25 | $59.85 | 416400 |
| 2025-02-24 | 59.24 | $56.61 | 351800 |
| 2025-02-21 | 59.56 | $57.76 | 328000 |
| 2025-02-20 | 59.78 | $59.42 | 241900 |
| 2025-02-19 | 59.86 | $59.10 | 248100 |
| 2025-02-18 | 59.97 | $60.10 | 237300 |
| 2025-02-14 | 59.99 | $60.78 | 175400 |
| 2025-02-13 | 59.93 | $60.35 | 160700 |
| 2025-02-12 | 59.92 | $59.27 | 258600 |
| 2025-02-11 | 60.00 | $59.90 | 170400 |
| 2025-02-10 | 60.01 | $59.05 | 235500 |
| 2025-02-07 | 60.07 | $57.94 | 327200 |
| 2025-02-06 | 60.23 | $59.88 | 330600 |
| 2025-02-05 | 60.17 | $59.66 | 238000 |
| 2025-02-04 | 60.12 | $59.19 | 260800 |
| 2025-02-03 | 60.10 | $58.41 | 311600 |
| 2025-01-31 | 60.14 | $60.47 | 338700 |
| 2025-01-30 | 59.96 | $62.33 | 255400 |
| 2025-01-29 | 59.58 | $60.38 | 233200 |
| 2025-01-28 | 59.36 | $61.54 | 226000 |
| 2025-01-27 | 59.02 | $62.74 | 300100 |
| 2025-01-24 | 58.53 | $60.77 | 231200 |
| 2025-01-23 | 58.22 | $61.38 | 278500 |
| 2025-01-22 | 57.83 | $61.42 | 439100 |
| 2025-01-21 | 57.42 | $60.03 | 430000 |
| 2025-01-17 | 57.13 | $59.84 | 368700 |
| 2025-01-16 | 56.87 | $59.91 | 204300 |
| 2025-01-15 | 56.63 | $59.69 | 219100 |
| 2025-01-14 | 56.43 | $58.21 | 226100 |
| 2025-01-13 | 56.40 | $55.99 | 273600 |
| 2025-01-10 | 56.64 | $54.49 | 324700 |
| 2025-01-08 | 57.08 | $55.47 | 284700 |
| 2025-01-07 | 57.49 | $54.56 | 327400 |
| 2025-01-06 | 58.05 | $55.70 | 257400 |
| 2025-01-03 | 58.56 | $55.90 | 244400 |
| 2025-01-02 | 59.12 | $55.39 | 256900 |
| 2024-12-31 | 59.80 | $56.49 | 450000 |
| 2024-12-30 | 60.45 | $56.10 | 281900 |
| 2024-12-27 | 61.21 | $56.44 | 315600 |
| 2024-12-26 | 62.01 | $57.67 | 247100 |
| 2024-12-24 | 62.76 | $57.69 | 135500 |
| 2024-12-23 | 63.59 | $57.47 | 349400 |
| 2024-12-20 | 64.51 | $57.63 | 697100 |
| 2024-12-19 | 65.46 | $56.69 | 488400 |
| 2024-12-18 | 66.55 | $58.64 | 606000 |
| 2024-12-17 | 67.52 | $62.77 | 240800 |
| 2024-12-16 | 68.11 | $64.14 | 192900 |
| 2024-12-13 | 68.60 | $64.22 | 290000 |
| 2024-12-12 | 69.10 | $65.69 | 265100 |
| 2024-12-11 | 69.49 | $66.80 | 207100 |
| 2024-12-10 | 69.78 | $66.98 | 284200 |
| 2024-12-09 | 70.09 | $68.63 | 215900 |
| 2024-12-06 | 70.25 | $67.79 | 200600 |
| 2024-12-05 | 70.51 | $67.96 | 216200 |
| 2024-12-04 | 70.77 | $69.81 | 266200 |
| 2024-12-03 | 70.87 | $71.62 | 430500 |
| 2024-12-02 | 70.79 | $71.47 | 273500 |
| 2024-11-29 | 70.71 | $71.46 | 144900 |
| 2024-11-27 | 70.62 | $71.33 | 341800 |
| 2024-11-26 | 70.56 | $72.22 | 268400 |
| 2024-11-25 | 70.44 | $74.75 | 358400 |
| 2024-11-22 | 70.08 | $70.67 | 336700 |
| 2024-11-21 | 70.13 | $68.66 | 230800 |
| 2024-11-20 | 70.41 | $68.68 | 277800 |
| 2024-11-19 | 70.72 | $68.90 | 222700 |
| 2024-11-18 | 71.04 | $68.20 | 346200 |
| 2024-11-15 | 71.48 | $69.45 | 232600 |
| 2024-11-14 | 71.88 | $69.95 | 313500 |
| 2024-11-13 | 72.28 | $69.86 | 394900 |
| 2024-11-12 | 72.75 | $69.16 | 378400 |
| 2024-11-11 | 73.36 | $72.27 | 258800 |
| 2024-11-08 | 73.71 | $72.91 | 308000 |
| 2024-11-07 | 74.03 | $71.18 | 424400 |
| 2024-11-06 | 74.54 | $71.73 | 498300 |
| 2024-11-05 | 75.03 | $72.39 | 313200 |
| 2024-11-04 | 75.49 | $70.09 | 496000 |
| 2024-11-01 | 76.21 | $68.51 | 710800 |
| 2024-10-31 | 77.12 | $69.01 | 979800 |
| 2024-10-30 | 78.05 | $76.15 | 367000 |
| 2024-10-29 | 78.33 | $75.48 | 462500 |
| 2024-10-28 | 78.70 | $76.61 | 267600 |
| 2024-10-25 | 79.00 | $74.96 | 340100 |
| 2024-10-24 | 79.50 | $75.77 | 350300 |
| 2024-10-23 | 79.94 | $76.15 | 253200 |
| 2024-10-22 | 80.36 | $76.09 | 359400 |
| 2024-10-21 | 80.82 | $79.56 | 391800 |
| 2024-10-18 | 80.96 | $83.57 | 302600 |
| 2024-10-17 | 80.70 | $82.02 | 354100 |
| 2024-10-16 | 80.60 | $83.77 | 357600 |
| 2024-10-15 | 80.31 | $81.58 | 290000 |
| 2024-10-14 | 80.23 | $81.50 | 303900 |
| 2024-10-11 | 80.14 | $79.39 | 438600 |
| 2024-10-10 | 80.25 | $76.92 | 242000 |
| 2024-10-09 | 80.60 | $77.94 | 235300 |
| 2024-10-08 | 80.82 | $78.87 | 206300 |
| 2024-10-07 | 80.93 | $78.48 | 231700 |
| 2024-10-04 | 81.05 | $79.36 | 280800 |
| 2024-10-03 | 81.07 | $81.20 | 195700 |
| 2024-10-02 | 80.88 | $81.57 | 191400 |
| 2024-10-01 | 80.62 | $82.86 | 253900 |
| 2024-09-30 | 80.21 | $83.52 | 252600 |
| 2024-09-27 | 79.72 | $83.01 | 351500 |
| 2024-09-26 | 79.25 | $80.54 | 279500 |
| 2024-09-25 | 79.00 | $80.71 | 430400 |
| 2024-09-24 | 78.72 | $81.85 | 371200 |
| 2024-09-23 | 78.32 | $81.84 | 306100 |
| 2024-09-20 | 77.91 | $80.11 | 1.6M |
| 2024-09-19 | 77.65 | $83.11 | 440900 |
| 2024-09-18 | 77.06 | $80.64 | 381200 |
| 2024-09-17 | 76.66 | $80.56 | 366100 |
| 2024-09-16 | 76.24 | $79.68 | 357900 |
| 2024-09-13 | 75.86 | $78.78 | 407900 |
| 2024-09-12 | 75.54 | $75.62 | 286200 |
| 2024-09-11 | 75.48 | $73.53 | 370100 |
| 2024-09-10 | 75.60 | $73.16 | 399900 |
| 2024-09-09 | 75.73 | $73.76 | 390100 |
| 2024-09-06 | 75.79 | $74.12 | 439000 |
| 2024-09-05 | 75.77 | $75.29 | 266300 |
| 2024-09-04 | 75.61 | $75.37 | 420500 |
| 2024-09-03 | 75.42 | $76.00 | 327000 |
| 2024-08-30 | 75.13 | $78.78 | 256700 |
| 2024-08-29 | 74.55 | $77.80 | 275900 |
| 2024-08-28 | 74.03 | $77.35 | 301400 |
| 2024-08-27 | 73.54 | $78.53 | 230800 |
| 2024-08-26 | 72.92 | $79.25 | 324600 |
| 2024-08-23 | 72.20 | $79.76 | 451300 |
| 2024-08-22 | 71.40 | $75.27 | 204800 |
| 2024-08-21 | 71.03 | $74.96 | 256900 |
| 2024-08-20 | 70.67 | $72.92 | 232000 |
| 2024-08-19 | 70.50 | $73.05 | 331100 |
| 2024-08-16 | 70.31 | $70.80 | 284500 |
| 2024-08-15 | 70.35 | $71.03 | 446100 |
| 2024-08-14 | 70.35 | $69.52 | 452600 |
| 2024-08-13 | 70.50 | $69.64 | 185800 |
| 2024-08-12 | 70.64 | $68.02 | 186000 |
| 2024-08-09 | 70.92 | $68.74 | 382900 |
| 2024-08-08 | 71.12 | $68.00 | 272400 |
| 2024-08-07 | 71.35 | $67.09 | 306900 |
| 2024-08-06 | 71.63 | $70.01 | 357100 |
| 2024-08-05 | 71.55 | $69.19 | 553500 |
| 2024-08-02 | 71.48 | $71.79 | 640100 |
| 2024-08-01 | 71.08 | $72.88 | 848000 |
| 2024-07-31 | 70.49 | $73.15 | 787600 |
| 2024-07-30 | 69.78 | $74.75 | 471700 |
| 2024-07-29 | 68.84 | $73.34 | 457800 |
| 2024-07-26 | 67.95 | $74.81 | 800400 |
| 2024-07-25 | 66.83 | $72.90 | 321800 |
| 2024-07-24 | 65.82 | $71.09 | 472100 |
| 2024-07-23 | 64.91 | $73.71 | 418400 |
| 2024-07-22 | 63.68 | $71.79 | 373600 |
| 2024-07-19 | 62.56 | $71.35 | 305500 |
| 2024-07-18 | 61.42 | $70.21 | 421600 |
| 2024-07-17 | 60.32 | $69.04 | 587200 |
| 2024-07-16 | 59.28 | $70.08 | 554700 |
| 2024-07-15 | 58.08 | $66.02 | 472100 |
| 2024-07-12 | 57.23 | $64.22 | 659600 |
| 2024-07-11 | 56.51 | $62.14 | 676300 |
| 2024-07-10 | 55.96 | $56.40 | 319000 |
| 2024-07-09 | 55.93 | $55.07 | 261400 |
| 2024-07-08 | 56.03 | $54.83 | 367800 |
| 2024-07-05 | 56.15 | $53.52 | 298400 |
| 2024-07-03 | 56.41 | $55.18 | 143700 |
| 2024-07-02 | 56.50 | $54.68 | 510300 |
| 2024-07-01 | 56.64 | $55.75 | 372300 |
| 2024-06-28 | 56.68 | $57.24 | 1.3M |
| 2024-06-27 | 56.55 | $57.02 | 337000 |
| 2024-06-26 | 56.43 | $56.63 | 365000 |
| 2024-06-25 | 56.34 | $56.29 | 440100 |
| 2024-06-24 | 56.28 | $57.87 | 483200 |
| 2024-06-21 | 56.04 | $57.04 | 2.4M |
| 2024-06-20 | 55.88 | $56.93 | 516900 |
| 2024-06-18 | 55.72 | $57.84 | 471100 |
| 2024-06-17 | 55.48 | $58.32 | 451200 |
| 2024-06-14 | 55.18 | $57.15 | 395000 |
| 2024-06-13 | 55.00 | $57.24 | 580600 |
| 2024-06-12 | 54.82 | $56.72 | 579500 |
| 2024-06-11 | 54.67 | $53.81 | 545700 |
| 2024-06-10 | 54.82 | $54.07 | 407200 |
| 2024-06-07 | 54.94 | $53.68 | 436500 |
| 2024-06-06 | 55.12 | $55.07 | 333000 |
| 2024-06-05 | 55.17 | $55.39 | 326900 |
| 2024-06-04 | 55.18 | $54.29 | 666500 |
| 2024-06-03 | 55.32 | $55.08 | 486500 |
| 2024-05-31 | 55.38 | $54.60 | 463000 |
| 2024-05-30 | 55.50 | $53.92 | 317700 |
| 2024-05-29 | 55.68 | $53.38 | 374500 |
| 2024-05-28 | 55.92 | $54.75 | 308600 |
| 2024-05-24 | 56.03 | $55.04 | 208900 |
| 2024-05-23 | 56.13 | $54.22 | 355400 |
| 2024-05-22 | 56.29 | $54.67 | 466800 |
| 2024-05-21 | 56.42 | $56.47 | 341400 |
| 2024-05-20 | 56.36 | $57.54 | 312700 |
| 2024-05-17 | 56.18 | $57.43 | 383000 |
| 2024-05-16 | 55.99 | $57.47 | 457100 |
| 2024-05-15 | 55.76 | $58.09 | 431500 |
| 2024-05-14 | 55.45 | $55.71 | 264000 |
| 2024-05-13 | 55.35 | $55.37 | 373900 |
| 2024-05-10 | 55.29 | $55.99 | 291100 |
| 2024-05-09 | 55.16 | $55.85 | 324600 |
| 2024-05-08 | 55.05 | $55.71 | 476500 |
| 2024-05-07 | 54.95 | $56.17 | 326500 |
| 2024-05-06 | 54.82 | $56.40 | 456300 |
| 2024-05-03 | 54.67 | $56.64 | 530300 |
| 2024-05-02 | 54.51 | $55.03 | 513200 |
| 2024-05-01 | 54.52 | $55.05 | 425900 |
| 2024-04-30 | 54.54 | $54.13 | 397000 |
| 2024-04-29 | 54.68 | $56.26 | 346700 |
| 2024-04-26 | 54.63 | $55.59 | 284900 |
| 2024-04-25 | 54.67 | $54.46 | 320900 |
| 2024-04-24 | 54.84 | $54.31 | 184900 |
| 2024-04-23 | 55.04 | $54.65 | 398300 |
| 2024-04-22 | 55.24 | $52.44 | 251500 |
| 2024-04-19 | 55.67 | $52.34 | 263800 |
| 2024-04-18 | 56.15 | $51.97 | 362900 |
| 2024-04-17 | 56.68 | $52.13 | 464800 |
| 2024-04-16 | 57.23 | $53.28 | 293600 |
| 2024-04-15 | 57.67 | $54.83 | 272600 |
| 2024-04-12 | 57.96 | $55.71 | 239800 |
| 2024-04-11 | 58.17 | $56.10 | 278200 |
| 2024-04-10 | 58.33 | $56.09 | 521200 |
| 2024-04-09 | 58.47 | $58.44 | 270000 |
| 2024-04-08 | 58.37 | $58.14 | 191100 |
| 2024-04-05 | 58.27 | $58.21 | 249100 |
| 2024-04-04 | 58.13 | $58.23 | 299200 |
| 2024-04-03 | 57.96 | $59.05 | 238000 |
| 2024-04-02 | 57.68 | $58.68 | 386600 |
| 2024-04-01 | 57.40 | $60.31 | 314300 |
| 2024-03-28 | 56.94 | $60.23 | 440300 |
| 2024-03-27 | 56.48 | $59.77 | 253900 |
| 2024-03-26 | 56.05 | $58.59 | 232500 |
| 2024-03-25 | 55.73 | $59.00 | 204500 |
| 2024-03-22 | 55.36 | $58.99 | 222900 |
| 2024-03-21 | 54.98 | $58.72 | 364200 |
| 2024-03-20 | 54.62 | $57.99 | 383000 |
| 2024-03-19 | 54.31 | $56.55 | 385000 |
| 2024-03-18 | 54.13 | $54.91 | 336300 |
| 2024-03-15 | 54.10 | $54.61 | 1.4M |
| 2024-03-14 | 54.10 | $53.97 | 473600 |
| 2024-03-13 | 54.17 | $54.96 | 347000 |
| 2024-03-12 | 54.13 | $53.50 | 212000 |
| 2024-03-11 | 54.24 | $52.36 | 366000 |
| 2024-03-08 | 54.47 | $52.56 | 318400 |
| 2024-03-07 | 54.67 | $52.66 | 455800 |
| 2024-03-06 | 54.86 | $52.05 | 490100 |
| 2024-03-05 | 55.11 | $51.73 | 580500 |
| 2024-03-04 | 55.39 | $51.85 | 1.1M |
| 2024-03-01 | 55.67 | $54.61 | 1.3M |
| 2024-02-29 | 55.68 | $58.50 | 642300 |
| 2024-02-28 | 55.28 | $57.07 | 275400 |
| 2024-02-27 | 55.00 | $57.27 | 409600 |
| 2024-02-26 | 54.68 | $57.35 | 298900 |
| 2024-02-23 | 54.32 | $57.18 | 264700 |
| 2024-02-22 | 53.94 | $55.87 | 184900 |
| 2024-02-21 | 53.66 | $55.55 | 307100 |
| 2024-02-20 | 53.38 | $54.38 | 146100 |
| 2024-02-16 | 53.20 | $54.46 | 211600 |
| 2024-02-15 | 53.00 | $55.24 | 283600 |
| 2024-02-14 | 52.70 | $54.20 | 237900 |
| 2024-02-13 | 52.48 | $53.03 | 300000 |
| 2024-02-12 | 52.36 | $55.09 | 283000 |
| 2024-02-09 | 52.01 | $53.39 | 212600 |
| 2024-02-08 | 51.82 | $52.78 | 144500 |
| 2024-02-07 | 51.68 | $51.67 | 233100 |
| 2024-02-06 | 51.63 | $52.00 | 233400 |
| 2024-02-05 | 51.55 | $52.29 | 254800 |
| 2024-02-02 | 51.44 | $52.88 | 224400 |
| 2024-02-01 | 51.25 | $53.50 | 285600 |
| 2024-01-31 | 50.99 | $52.17 | 320800 |
| 2024-01-30 | 50.86 | $52.70 | 370600 |
| 2024-01-29 | 50.67 | $51.63 | 283200 |
| 2024-01-26 | 50.59 | $50.88 | 166700 |
| 2024-01-25 | 50.59 | $51.00 | 235000 |
| 2024-01-24 | 50.58 | $48.87 | 290500 |
| 2024-01-23 | 50.80 | $50.01 | 320500 |
| 2024-01-22 | 50.92 | $52.85 | 322400 |
| 2024-01-19 | 50.77 | $50.89 | 137200 |
| 2024-01-18 | 50.81 | $50.69 | 248700 |
| 2024-01-17 | 50.87 | $49.58 | 198100 |
| 2024-01-16 | 51.05 | $49.49 | 188400 |
| 2024-01-12 | 51.26 | $50.15 | 192500 |
| 2024-01-11 | 51.42 | $50.88 | 191200 |
| 2024-01-10 | 51.50 | $51.22 | 208500 |
| 2024-01-09 | 51.53 | $50.60 | 278600 |
| 2024-01-08 | 51.63 | $51.27 | 343800 |
| 2024-01-05 | 51.67 | $49.93 | 394600 |
| 2024-01-04 | 51.82 | $50.41 | 175300 |
| 2024-01-03 | 51.93 | $50.38 | 205700 |
| 2024-01-02 | 52.04 | $51.84 | 260500 |
| 2023-12-29 | 52.00 | $51.94 | 199100 |
| 2023-12-28 | 51.92 | $52.40 | 144600 |
| 2023-12-27 | 51.77 | $53.01 | 172700 |
| 2023-12-26 | 51.55 | $53.06 | 157300 |
| 2023-12-22 | 51.28 | $52.57 | 252900 |
| 2023-12-21 | 51.05 | $52.09 | 251400 |
| 2023-12-20 | 50.83 | $51.73 | 296500 |
| 2023-12-19 | 50.64 | $52.90 | 391800 |
| 2023-12-18 | 50.30 | $51.56 | 293800 |
| 2023-12-15 | 50.07 | $52.68 | 926400 |
| 2023-12-14 | 49.71 | $53.91 | 456800 |
| 2023-12-13 | 49.20 | $50.84 | 416000 |
| 2023-12-12 | 48.96 | $49.51 | 195900 |
| 2023-12-11 | 48.83 | $49.92 | 205200 |
| 2023-12-08 | 48.64 | $50.95 | 231600 |
| 2023-12-07 | 48.31 | $50.62 | 317000 |
| 2023-12-06 | 47.98 | $49.57 | 304200 |
| 2023-12-05 | 47.72 | $49.72 | 308100 |
| 2023-12-04 | 47.42 | $49.50 | 405400 |
| 2023-12-01 | 47.12 | $48.53 | 309500 |
| 2023-11-30 | 46.89 | $47.45 | 302800 |
| 2023-11-29 | 46.72 | $47.75 | 295000 |
| 2023-11-28 | 46.49 | $47.09 | 543900 |
| 2023-11-27 | 46.28 | $47.44 | 245300 |
| 2023-11-24 | 45.99 | $47.81 | 145300 |
| 2023-11-22 | 45.62 | $47.74 | 314400 |
| 2023-11-21 | 45.22 | $47.36 | 229600 |
| 2023-11-20 | 44.81 | $47.56 | 226000 |
| 2023-11-17 | 44.35 | $47.39 | 321600 |
| 2023-11-16 | 43.85 | $46.86 | 351700 |
| 2023-11-15 | 43.37 | $47.28 | 466200 |
| 2023-11-14 | 42.81 | $47.29 | 466200 |
| 2023-11-13 | 42.21 | $44.70 | 298000 |
| 2023-11-10 | 41.85 | $44.65 | 316600 |
| 2023-11-09 | 41.46 | $43.72 | 365900 |
| 2023-11-08 | 41.15 | $43.91 | 306400 |
| 2023-11-07 | 40.80 | $44.07 | 358400 |
| 2023-11-06 | 40.43 | $43.37 | 357800 |
| 2023-11-03 | 40.12 | $44.89 | 498600 |
| 2023-11-02 | 39.64 | $42.70 | 552700 |
| 2023-11-01 | 39.35 | $41.48 | 799600 |
| 2023-10-31 | 39.19 | $38.70 | 476900 |
| 2023-10-30 | 39.29 | $38.26 | 286800 |
| 2023-10-27 | 39.45 | $38.36 | 245800 |
| 2023-10-26 | 39.61 | $38.56 | 336000 |
| 2023-10-25 | 39.77 | $38.79 | 250200 |
| 2023-10-24 | 39.93 | $39.40 | 320600 |
| 2023-10-23 | 40.03 | $38.85 | 356100 |
| 2023-10-20 | 40.21 | $38.19 | 392500 |
| 2023-10-19 | 40.46 | $38.48 | 390400 |
| 2023-10-18 | 40.70 | $39.59 | 350600 |
| 2023-10-17 | 40.85 | $40.73 | 327200 |
| 2023-10-16 | 40.91 | $39.93 | 368400 |
| 2023-10-13 | 41.05 | $40.22 | 512200 |
| 2023-10-12 | 41.19 | $39.90 | 505000 |
| 2023-10-11 | 41.37 | $41.73 | 280200 |
| 2023-10-10 | 41.40 | $41.27 | 319700 |
| 2023-10-09 | 41.48 | $41.18 | 336600 |
| 2023-10-06 | 41.59 | $40.65 | 300000 |
| 2023-10-05 | 41.78 | $40.38 | 410800 |
| 2023-10-04 | 42.02 | $40.92 | 502400 |
| 2023-10-03 | 42.24 | $40.26 | 329400 |
| 2023-10-02 | 42.55 | $40.95 | 391300 |
| 2023-09-29 | 42.84 | $41.51 | 398800 |
| 2023-09-28 | 43.11 | $42.44 | 213900 |
| 2023-09-27 | 43.33 | $41.67 | 201400 |
| 2023-09-26 | 43.66 | $41.57 | 305200 |
| 2023-09-25 | 44.02 | $42.06 | 224700 |
| 2023-09-22 | 44.36 | $41.58 | 285200 |
| 2023-09-21 | 44.77 | $41.68 | 376500 |
| 2023-09-20 | 45.21 | $42.45 | 224800 |
| 2023-09-19 | 45.60 | $43.62 | 307000 |
| 2023-09-18 | 45.90 | $43.50 | 398500 |
| 2023-09-15 | 46.24 | $42.98 | 1.4M |
| 2023-09-14 | 46.65 | $44.84 | 459300 |
| 2023-09-13 | 46.92 | $44.04 | 343200 |
| 2023-09-12 | 47.31 | $44.85 | 351500 |
| 2023-09-11 | 47.66 | $45.54 | 478600 |
| 2023-09-08 | 47.98 | $45.61 | 482100 |
| 2023-09-07 | 48.33 | $45.72 | 857200 |
| 2023-09-06 | 48.70 | $47.26 | 388900 |
| 2023-09-05 | 48.96 | $46.05 | 664600 |
| 2023-09-01 | 49.36 | $50.69 | 200600 |
| 2023-08-31 | 49.34 | $49.46 | 253600 |
| 2023-08-30 | 49.44 | $49.93 | 312700 |
| 2023-08-29 | 49.52 | $48.71 | 339900 |
| 2023-08-28 | 49.76 | $46.98 | 325500 |
| 2023-08-25 | 50.20 | $46.82 | 374100 |
| 2023-08-24 | 50.71 | $47.54 | 232200 |
| 2023-08-23 | 51.18 | $49.08 | 246200 |
| 2023-08-22 | 51.53 | $47.96 | 522400 |
| 2023-08-21 | 52.02 | $47.55 | 612500 |
| 2023-08-18 | 52.59 | $48.96 | 343500 |
| 2023-08-17 | 53.05 | $48.39 | 519700 |
| 2023-08-16 | 53.60 | $51.99 | 232700 |
| 2023-08-15 | 53.84 | $53.67 | 370000 |
| 2023-08-14 | 53.94 | $52.78 | 288300 |
| 2023-08-11 | 54.15 | $53.08 | 238700 |
| 2023-08-10 | 54.34 | $52.60 | 379500 |
| 2023-08-09 | 54.60 | $52.92 | 448400 |
| 2023-08-08 | 54.83 | $54.56 | 372400 |
| 2023-08-07 | 54.88 | $52.93 | 388200 |
| 2023-08-04 | 55.09 | $52.15 | 524500 |
| 2023-08-03 | 55.36 | $51.57 | 794100 |
| 2023-08-02 | 55.68 | $55.51 | 390700 |
| 2023-08-01 | 55.63 | $56.81 | 380400 |
| 2023-07-31 | 55.44 | $56.52 | 458300 |
| 2023-07-28 | 55.28 | $56.34 | 267400 |
| 2023-07-27 | 55.14 | $53.78 | 302000 |
| 2023-07-26 | 55.25 | $54.74 | 244000 |
| 2023-07-25 | 55.28 | $56.19 | 295000 |
| 2023-07-24 | 55.14 | $55.17 | 240600 |
| 2023-07-21 | 55.11 | $54.57 | 334800 |
| 2023-07-20 | 55.13 | $55.34 | 402100 |
| 2023-07-19 | 55.09 | $58.51 | 360500 |
| 2023-07-18 | 54.73 | $58.09 | 552800 |
| 2023-07-17 | 54.39 | $58.35 | 635400 |
| 2023-07-14 | 54.02 | $55.69 | 336600 |
| 2023-07-13 | 53.89 | $55.47 | 439000 |
| 2023-07-12 | 53.78 | $54.28 | 420600 |
| 2023-07-11 | 53.79 | $51.34 | 246100 |
| 2023-07-10 | 54.11 | $51.76 | 368700 |
| 2023-07-07 | 54.41 | $50.01 | 467500 |
| 2023-07-06 | 54.89 | $50.42 | 529200 |
| 2023-07-05 | 55.36 | $54.68 | 726300 |
| 2023-07-03 | 55.40 | $55.87 | 294800 |
| 2023-06-30 | 55.31 | $56.80 | 513700 |
| 2023-06-29 | 55.09 | $56.31 | 457500 |
| 2023-06-28 | 54.88 | $55.35 | 287000 |
| 2023-06-27 | 54.73 | $55.19 | 490500 |
| 2023-06-26 | 54.56 | $53.12 | 424400 |
| 2023-06-23 | 54.56 | $54.63 | 566200 |
| 2023-06-22 | 54.40 | $55.63 | 297500 |
| 2023-06-21 | 54.10 | $56.44 | 350500 |
| 2023-06-20 | 53.70 | $55.09 | 400700 |
| 2023-06-16 | 53.42 | $54.33 | 1.3M |
| 2023-06-15 | 53.20 | $55.25 | 448800 |
| 2023-06-14 | 52.88 | $54.60 | 404400 |
| 2023-06-13 | 52.60 | $55.74 | 307900 |
| 2023-06-12 | 52.19 | $56.27 | 456700 |
| 2023-06-09 | 51.70 | $55.69 | 464600 |
| 2023-06-08 | 51.24 | $55.77 | 365500 |
| 2023-06-07 | 50.76 | $55.14 | 506400 |
| 2023-06-06 | 50.33 | $53.96 | 436900 |
| 2023-06-05 | 49.99 | $51.68 | 466700 |
| 2023-06-02 | 49.85 | $51.14 | 546500 |
| 2023-06-01 | 49.74 | $49.14 | 351200 |
| 2023-05-31 | 49.75 | $47.87 | 603300 |
| 2023-05-30 | 49.84 | $48.46 | 255400 |
| 2023-05-26 | 49.82 | $48.02 | 422600 |
| 2023-05-25 | 49.79 | $48.64 | 379200 |
| 2023-05-24 | 49.64 | $48.33 | 485100 |
| 2023-05-23 | 49.46 | $48.88 | 539300 |
| 2023-05-22 | 49.17 | $51.63 | 436200 |
| 2023-05-19 | 48.55 | $51.97 | 453700 |
| 2023-05-18 | 47.83 | $52.71 | 411600 |
| 2023-05-17 | 46.96 | $51.77 | 348300 |
| 2023-05-16 | 46.11 | $50.75 | 508500 |
| 2023-05-15 | 45.29 | $50.37 | 401300 |
| 2023-05-12 | 44.44 | $50.26 | 718400 |
| 2023-05-11 | 43.53 | $51.08 | 1.1M |
| 2023-05-10 | 42.46 | $53.13 | 757700 |
| 2023-05-09 | 41.12 | $51.95 | 789400 |
| 2023-05-08 | 39.80 | $50.06 | 734300 |
| 2023-05-05 | 38.59 | $48.08 | 772800 |
| 2023-05-04 | 37.49 | $45.76 | 1.4M |
| 2023-05-03 | 36.56 | $37.17 | 332100 |
| 2023-05-02 | 36.43 | $36.73 | 286000 |
| 2023-05-01 | 36.33 | $36.99 | 250000 |
| 2023-04-28 | 36.20 | $37.27 | 188800 |
| 2023-04-27 | 36.03 | $36.84 | 207000 |
| 2023-04-26 | 35.89 | $35.89 | 214200 |
| 2023-04-25 | 35.83 | $36.46 | 242600 |
| 2023-04-24 | 35.70 | $37.22 | 278500 |
| 2023-04-21 | 35.49 | $36.99 | 252100 |
| 2023-04-20 | 35.29 | $37.01 | 228000 |
| 2023-04-19 | 35.06 | $36.93 | 183500 |
| 2023-04-18 | 34.82 | $37.21 | 299700 |
| 2023-04-17 | 34.53 | $35.73 | 515200 |
| 2023-04-14 | 34.37 | $35.06 | 167600 |
| 2023-04-13 | 34.26 | $35.15 | 165500 |
| 2023-04-12 | 34.12 | $35.24 | 263600 |
| 2023-04-11 | 33.96 | $35.13 | 274100 |
| 2023-04-10 | 33.78 | $33.43 | 271300 |
| 2023-04-06 | 33.76 | $32.94 | 236600 |
| 2023-04-05 | 33.78 | $33.65 | 236000 |
| 2023-04-04 | 33.73 | $34.15 | 240000 |
| 2023-04-03 | 33.63 | $35.20 | 443700 |
| 2023-03-31 | 33.41 | $35.06 | 287100 |
| 2023-03-30 | 33.19 | $34.35 | 222200 |
| 2023-03-29 | 33.03 | $34.10 | 321400 |
| 2023-03-28 | 32.89 | $34.38 | 203100 |
| 2023-03-27 | 32.70 | $34.26 | 407400 |
| 2023-03-24 | 32.50 | $34.34 | 515100 |
| 2023-03-23 | 32.28 | $33.38 | 387100 |
| 2023-03-22 | 32.14 | $32.86 | 267600 |
| 2023-03-21 | 32.03 | $32.87 | 230900 |
| 2023-03-20 | 31.90 | $32.19 | 363500 |
| 2023-03-17 | 31.84 | $32.50 | 694000 |
| 2023-03-16 | 31.75 | $32.77 | 329900 |
| 2023-03-15 | 31.63 | $31.29 | 386900 |
| 2023-03-14 | 31.66 | $31.62 | 351900 |
| 2023-03-13 | 31.66 | $30.68 | 253500 |
| 2023-03-10 | 31.75 | $31.18 | 356100 |
| 2023-03-09 | 31.79 | $32.55 | 492800 |
| 2023-03-08 | 31.71 | $32.91 | 289200 |
| 2023-03-07 | 31.58 | $32.16 | 343400 |
| 2023-03-06 | 31.53 | $32.35 | 295700 |
| 2023-03-03 | 31.47 | $33.01 | 276900 |
| 2023-03-02 | 31.34 | $32.16 | 239500 |
| 2023-03-01 | 31.29 | $31.82 | 583500 |
| 2023-02-28 | 31.27 | $31.20 | 1.1M |
| 2023-02-27 | 31.30 | $30.58 | 325100 |
| 2023-02-24 | 31.39 | $30.10 | 208400 |
| 2023-02-23 | 31.52 | $30.45 | 233200 |
| 2023-02-22 | 31.62 | $29.84 | 349900 |
| 2023-02-21 | 31.77 | $30.28 | 322300 |
| 2023-02-17 | 31.86 | $31.63 | 267700 |
| 2023-02-16 | 31.82 | $32.04 | 173000 |
| 2023-02-15 | 31.72 | $32.44 | 146800 |
| 2023-02-14 | 31.56 | $32.25 | 191900 |
| 2023-02-13 | 31.39 | $32.40 | 194600 |
| 2023-02-10 | 31.19 | $31.44 | 254700 |
| 2023-02-09 | 31.07 | $31.75 | 136000 |
| 2023-02-08 | 30.89 | $31.89 | 275700 |
| 2023-02-07 | 30.67 | $32.62 | 267200 |
| 2023-02-06 | 30.36 | $32.47 | 236800 |
| 2023-02-03 | 30.03 | $32.49 | 344700 |
| 2023-02-02 | 29.67 | $32.87 | 574300 |
| 2023-02-01 | 29.24 | $32.39 | 610000 |
| 2023-01-31 | 28.82 | $31.20 | 342100 |
| 2023-01-30 | 28.48 | $29.61 | 296300 |
| 2023-01-27 | 28.27 | $30.23 | 173200 |
| 2023-01-26 | 27.96 | $29.71 | 219100 |
| 2023-01-25 | 27.68 | $29.24 | 216500 |
| 2023-01-24 | 27.42 | $28.91 | 205400 |
| 2023-01-23 | 27.16 | $28.58 | 306800 |
| 2023-01-20 | 26.92 | $29.23 | 340900 |
| 2023-01-19 | 26.60 | $27.78 | 266300 |
| 2023-01-18 | 26.39 | $27.66 | 252700 |
| 2023-01-17 | 26.19 | $28.19 | 281200 |
| 2023-01-13 | 25.92 | $27.70 | 488100 |
| 2023-01-12 | 25.69 | $27.38 | 251200 |
| 2023-01-11 | 25.47 | $27.21 | 256700 |
| 2023-01-10 | 25.25 | $26.80 | 201600 |
| 2023-01-09 | 25.06 | $27.03 | 399700 |
| 2023-01-06 | 24.84 | $26.71 | 436300 |
| 2023-01-05 | 24.63 | $26.11 | 263800 |
| 2023-01-04 | 24.47 | $25.65 | 392500 |
| 2023-01-03 | 24.34 | $24.80 | 403400 |
| 2022-12-30 | 24.30 | $24.23 | 239600 |
| 2022-12-29 | 24.31 | $24.11 | 226300 |
| 2022-12-28 | 24.33 | $23.09 | 176200 |
| 2022-12-27 | 24.45 | $24.07 | 125300 |
| 2022-12-23 | 24.48 | $24.27 | 114800 |
| 2022-12-22 | 24.49 | $24.53 | 202100 |
| 2022-12-21 | 24.48 | $24.49 | 210700 |
| 2022-12-20 | 24.46 | $24.21 | 344600 |
| 2022-12-19 | 24.47 | $24.61 | 432100 |
| 2022-12-16 | 24.44 | $25.07 | 1.3M |
| 2022-12-15 | 24.35 | $25.54 | 494900 |
| 2022-12-14 | 24.20 | $24.89 | 296600 |
| 2022-12-13 | 24.12 | $24.54 | 431200 |
| 2022-12-12 | 24.06 | $24.26 | 210800 |
| 2022-12-09 | 24.03 | $23.81 | 155400 |
| 2022-12-08 | 24.04 | $24.30 | 245000 |
| 2022-12-07 | 23.99 | $24.37 | 271500 |
| 2022-12-06 | 23.91 | $23.31 | 206900 |
| 2022-12-05 | 23.92 | $23.84 | 216600 |
| 2022-12-02 | 23.86 | $24.71 | 237900 |
| 2022-12-01 | 23.70 | $24.79 | 461100 |
| 2022-11-30 | 23.53 | $24.18 | 384300 |
| 2022-11-29 | 23.41 | $23.74 | 185000 |
| 2022-11-28 | 23.32 | $23.93 | 185500 |
| 2022-11-25 | 23.22 | $24.42 | 98500 |
| 2022-11-23 | 23.06 | $24.43 | 254200 |
| 2022-11-22 | 22.89 | $24.31 | 401700 |
| 2022-11-21 | 22.73 | $23.15 | 249600 |
| 2022-11-18 | 22.66 | $22.97 | 281800 |
| 2022-11-17 | 22.59 | $23.17 | 286800 |
| 2022-11-16 | 22.49 | $23.79 | 225800 |
| 2022-11-15 | 22.32 | $24.14 | 439600 |
| 2022-11-14 | 22.10 | $23.21 | 397700 |
| 2022-11-11 | 21.96 | $23.70 | 609600 |
| 2022-11-10 | 21.76 | $24.12 | 879900 |
| 2022-11-09 | 21.51 | $20.59 | 502900 |
| 2022-11-08 | 21.61 | $20.35 | 524600 |
| 2022-11-07 | 21.73 | $20.42 | 515600 |
| 2022-11-04 | 21.86 | $20.58 | 544600 |
| 2022-11-03 | 21.99 | $21.07 | 635500 |
| 2022-11-02 | 22.08 | $22.43 | 480100 |
| 2022-11-01 | 22.04 | $23.75 | 542600 |
| 2022-10-31 | 21.88 | $23.13 | 336500 |
| 2022-10-28 | 21.77 | $23.30 | 326500 |
| 2022-10-27 | 21.64 | $22.50 | 486500 |
| 2022-10-26 | 21.58 | $22.20 | 385300 |
| 2022-10-25 | 21.55 | $22.44 | 460100 |
| 2022-10-24 | 21.48 | $20.79 | 300500 |
| 2022-10-21 | 21.58 | $20.36 | 340200 |
| 2022-10-20 | 21.72 | $19.85 | 325900 |
| 2022-10-19 | 21.92 | $20.24 | 345300 |
| 2022-10-18 | 22.09 | $21.66 | 356900 |
| 2022-10-17 | 22.14 | $21.49 | 376200 |
| 2022-10-14 | 22.21 | $20.92 | 280800 |
| 2022-10-13 | 22.35 | $22.05 | 272300 |
| 2022-10-12 | 22.38 | $22.05 | 258900 |
| 2022-10-11 | 22.41 | $22.43 | 260500 |
| 2022-10-10 | 22.41 | $22.45 | 250600 |
| 2022-10-07 | 22.41 | $22.49 | 520300 |
| 2022-10-06 | 22.42 | $23.49 | 400700 |
| 2022-10-05 | 22.34 | $23.20 | 262100 |
| 2022-10-04 | 22.27 | $23.81 | 385100 |
| 2022-10-03 | 22.15 | $22.54 | 352900 |
| 2022-09-30 | 22.15 | $21.38 | 517700 |
| 2022-09-29 | 22.27 | $21.46 | 375700 |
| 2022-09-28 | 22.40 | $21.94 | 371600 |
| 2022-09-27 | 22.50 | $20.83 | 409400 |
| 2022-09-26 | 22.72 | $20.89 | 461600 |
| 2022-09-23 | 22.96 | $21.78 | 432100 |
| 2022-09-22 | 23.14 | $22.00 | 454500 |
| 2022-09-21 | 23.32 | $22.78 | 584200 |
| 2022-09-20 | 23.45 | $23.08 | 425800 |
| 2022-09-19 | 23.56 | $23.38 | 507200 |
| 2022-09-16 | 23.67 | $23.00 | 5.5M |
| 2022-09-15 | 23.84 | $22.41 | 743600 |
| 2022-09-14 | 24.10 | $22.41 | 793400 |
| 2022-09-13 | 24.40 | $22.67 | 607500 |
| 2022-09-12 | 24.72 | $24.73 | 468000 |
| 2022-09-09 | 24.86 | $24.01 | 458200 |
| 2022-09-08 | 25.10 | $23.00 | 486600 |
| 2022-09-07 | 25.47 | $23.07 | 667800 |
| 2022-09-06 | 25.85 | $22.67 | 1.2M |
| 2022-09-02 | 26.29 | $23.46 | 559000 |
| 2022-09-01 | 26.68 | $23.48 | 585500 |
| 2022-08-31 | 27.09 | $24.36 | 358900 |
| 2022-08-30 | 27.43 | $24.88 | 645400 |
| 2022-08-29 | 27.72 | $25.22 | 462600 |
| 2022-08-26 | 27.99 | $25.50 | 600800 |
| 2022-08-25 | 28.23 | $27.28 | 555200 |
| 2022-08-24 | 28.30 | $27.14 | 455200 |
| 2022-08-23 | 28.39 | $26.56 | 337300 |
| 2022-08-22 | 28.51 | $26.58 | 546100 |
| 2022-08-19 | 28.63 | $27.01 | 929900 |
| 2022-08-18 | 28.71 | $29.76 | 239600 |
| 2022-08-17 | 28.49 | $29.60 | 430000 |
| 2022-08-16 | 28.26 | $30.64 | 510600 |
| 2022-08-15 | 27.91 | $30.58 | 375200 |
| 2022-08-12 | 27.52 | $30.36 | 318300 |
| 2022-08-11 | 27.13 | $29.65 | 512800 |
| 2022-08-10 | 26.77 | $28.76 | 597200 |
| 2022-08-09 | 26.46 | $27.75 | 671600 |
| 2022-08-08 | 26.22 | $27.89 | 579700 |
| 2022-08-05 | 25.94 | $27.50 | 867000 |
| 2022-08-04 | 25.67 | $29.32 | 1.9M |
| 2022-08-03 | 25.18 | $25.81 | 490900 |
| 2022-08-02 | 25.01 | $25.78 | 983200 |
| 2022-08-01 | 24.81 | $26.81 | 465200 |
| 2022-07-29 | 24.49 | $26.80 | 526800 |
| 2022-07-28 | 24.14 | $26.56 | 613600 |
| 2022-07-27 | 23.77 | $26.13 | 674300 |
| 2022-07-26 | 23.41 | $25.03 | 574200 |
| 2022-07-25 | 23.13 | $25.13 | 973400 |
| 2022-07-22 | 22.82 | $25.20 | 895000 |
| 2022-07-21 | 22.47 | $24.75 | 1.0M |
| 2022-07-20 | 22.13 | $24.11 | 1.2M |
| 2022-07-19 | 21.81 | $23.90 | 8.1M |
| 2022-07-18 | 21.49 | $23.31 | 1.6M |
| 2022-07-15 | 21.20 | $23.92 | 1.4M |
| 2022-07-14 | 20.83 | $23.62 | 3.9M |
| 2022-07-13 | 20.47 | $21.71 | 297400 |
| 2022-07-12 | 20.29 | $21.53 | 422200 |
| 2022-07-11 | 20.14 | $21.53 | 316700 |
| 2022-07-08 | 19.99 | $21.43 | 291100 |
| 2022-07-07 | 19.86 | $21.27 | 288100 |
| 2022-07-06 | 19.76 | $20.96 | 343400 |
| 2022-07-05 | 19.71 | $21.25 | 386100 |
| 2022-07-01 | 19.64 | $20.59 | 449400 |
| 2022-06-30 | 19.65 | $19.57 | 351900 |
| 2022-06-29 | 19.79 | $19.28 | 427500 |
| 2022-06-28 | 19.97 | $19.30 | 482300 |
| 2022-06-27 | 20.18 | $19.71 | 433300 |
| 2022-06-24 | 20.37 | $19.52 | 873300 |
| 2022-06-23 | 20.59 | $18.88 | 598100 |
| 2022-06-22 | 20.89 | $17.87 | 425600 |
| 2022-06-21 | 21.31 | $17.59 | 532300 |
| 2022-06-17 | 21.78 | $17.65 | 951800 |
| 2022-06-16 | 22.26 | $17.50 | 1.2M |
| 2022-06-15 | 22.79 | $20.04 | 785100 |
| 2022-06-14 | 23.09 | $20.52 | 552100 |
| 2022-06-13 | 23.35 | $20.51 | 708100 |
| 2022-06-10 | 23.63 | $22.44 | 451100 |
| 2022-06-09 | 23.71 | $23.69 | 390200 |
| 2022-06-08 | 23.67 | $23.58 | 364400 |
| 2022-06-07 | 23.62 | $24.21 | 387200 |
| 2022-06-06 | 23.50 | $23.99 | 356200 |
| 2022-06-03 | 23.39 | $24.35 | 281800 |
| 2022-06-02 | 23.24 | $24.37 | 302900 |
| 2022-06-01 | 23.07 | $24.45 | 352000 |
| 2022-05-31 | 22.88 | $24.32 | 480300 |
| 2022-05-27 | 22.68 | $24.58 | 451600 |
| 2022-05-26 | 22.43 | $23.94 | 523800 |
| 2022-05-25 | 22.23 | $23.10 | 477700 |
| 2022-05-24 | 22.09 | $21.79 | 584900 |
| 2022-05-23 | 22.06 | $22.24 | 390800 |
| 2022-05-20 | 21.99 | $22.68 | 401400 |
| 2022-05-19 | 21.86 | $22.54 | 344600 |
| 2022-05-18 | 21.73 | $22.57 | 534200 |
| 2022-05-17 | 21.58 | $24.01 | 726000 |
| 2022-05-16 | 21.29 | $22.75 | 702000 |
| 2022-05-13 | 21.09 | $22.28 | 361700 |
| 2022-05-12 | 20.92 | $21.74 | 826900 |
| 2022-05-11 | 20.79 | $20.59 | 801900 |
| 2022-05-10 | 20.76 | $21.22 | 722300 |
| 2022-05-09 | 20.67 | $21.83 | 471600 |
| 2022-05-06 | 20.50 | $21.57 | 561300 |
| 2022-05-05 | 20.35 | $21.72 | 769300 |
| 2022-05-04 | 20.17 | $22.65 | 1.0M |
| 2022-05-03 | 19.89 | $20.47 | 388900 |
| 2022-05-02 | 19.82 | $20.22 | 450900 |
| 2022-04-29 | 19.76 | $19.70 | 406300 |
| 2022-04-28 | 19.76 | $20.35 | 390800 |
| 2022-04-27 | 19.70 | $19.68 | 420500 |
| 2022-04-26 | 19.70 | $20.07 | 439800 |
| 2022-04-25 | 19.67 | $20.49 | 568700 |
| 2022-04-22 | 19.60 | $19.59 | 433600 |
| 2022-04-21 | 19.63 | $19.96 | 590800 |
| 2022-04-20 | 19.62 | $20.39 | 646600 |
| 2022-04-19 | 19.58 | $19.98 | 892000 |
| 2022-04-18 | 19.59 | $18.85 | 705100 |
| 2022-04-14 | 19.73 | $19.05 | 444100 |
| 2022-04-13 | 19.87 | $19.39 | 439200 |
| 2022-04-12 | 20.00 | $19.19 | 647800 |
| 2022-04-11 | 20.15 | $19.28 | 543000 |
| 2022-04-08 | 20.31 | $19.07 | 577800 |
| 2022-04-07 | 20.49 | $19.18 | 887000 |
| 2022-04-06 | 20.68 | $19.50 | 806300 |
| 2022-04-05 | 20.86 | $19.53 | 461500 |
| 2022-04-04 | 21.04 | $20.28 | 439700 |
| 2022-04-01 | 21.16 | $20.03 | 506000 |
| 2022-03-31 | 21.32 | $19.76 | 768800 |
| 2022-03-30 | 21.52 | $20.17 | 366800 |
| 2022-03-29 | 21.69 | $21.01 | 598600 |
| 2022-03-28 | 21.80 | $20.26 | 613900 |
| 2022-03-25 | 21.99 | $20.66 | 487700 |
| 2022-03-24 | 22.16 | $21.19 | 957400 |
| 2022-03-23 | 22.28 | $20.99 | 558400 |
| 2022-03-22 | 22.42 | $22.30 | 457400 |
| 2022-03-21 | 22.42 | $22.36 | 390700 |
| 2022-03-18 | 22.42 | $23.37 | 554800 |
| 2022-03-17 | 22.32 | $22.95 | 381000 |
| 2022-03-16 | 22.26 | $22.68 | 466100 |
| 2022-03-15 | 22.23 | $21.80 | 382700 |
| 2022-03-14 | 22.28 | $21.09 | 432300 |
| 2022-03-11 | 22.40 | $21.55 | 310200 |
| 2022-03-10 | 22.48 | $22.14 | 612500 |
| 2022-03-09 | 22.50 | $22.69 | 631200 |
| 2022-03-08 | 22.47 | $21.73 | 598600 |
| 2022-03-07 | 22.54 | $21.94 | 524300 |
| 2022-03-04 | 22.58 | $22.78 | 591600 |
| 2022-03-03 | 22.55 | $23.14 | 504900 |
| 2022-03-02 | 22.48 | $23.91 | 767900 |
| 2022-03-01 | 22.33 | $23.28 | 706800 |
| 2022-02-28 | 22.25 | $23.19 | 428800 |
| 2022-02-25 | 22.18 | $22.87 | 543900 |
| 2022-02-24 | 22.13 | $21.92 | 622800 |
| 2022-02-23 | 22.17 | $20.96 | 695900 |
| 2022-02-22 | 22.32 | $21.31 | 546800 |
| 2022-02-18 | 22.45 | $22.02 | 330800 |
| 2022-02-17 | 22.52 | $22.05 | 436100 |
| 2022-02-16 | 22.59 | $23.07 | 489600 |
| 2022-02-15 | 22.57 | $22.97 | 348200 |
| 2022-02-14 | 22.57 | $21.82 | 416300 |
| 2022-02-11 | 22.69 | $21.85 | 620500 |
| 2022-02-10 | 22.83 | $21.94 | 834700 |
| 2022-02-09 | 22.98 | $22.80 | 496200 |
| 2022-02-08 | 23.07 | $22.25 | 298700 |
| 2022-02-07 | 23.24 | $22.22 | 425300 |
| 2022-02-04 | 23.42 | $21.74 | 1.2M |
| 2022-02-03 | 23.67 | $22.80 | 410400 |
| 2022-02-02 | 23.85 | $23.40 | 355100 |
| 2022-02-01 | 24.00 | $23.35 | 409300 |
| 2022-01-31 | 24.19 | $23.68 | 306900 |
| 2022-01-28 | 24.37 | $22.97 | 523700 |
| 2022-01-27 | 24.66 | $22.14 | 542400 |
| 2022-01-26 | 25.06 | $22.56 | 480400 |
| 2022-01-25 | 25.46 | $23.75 | 440700 |
| 2022-01-24 | 25.78 | $24.23 | 642600 |
| 2022-01-21 | 26.08 | $23.20 | 711900 |
| 2022-01-20 | 26.51 | $23.20 | 375800 |
| 2022-01-19 | 26.96 | $23.87 | 454900 |
| 2022-01-18 | 27.37 | $24.50 | 447500 |
| 2022-01-14 | 27.74 | $25.72 | 543600 |
| 2022-01-13 | 28.02 | $26.49 | 307200 |
| 2022-01-12 | 28.23 | $26.21 | 197800 |
| 2022-01-11 | 28.49 | $26.72 | 326600 |
| 2022-01-10 | 28.72 | $26.19 | 409700 |
| 2022-01-07 | 29.02 | $25.79 | 718100 |
| 2022-01-06 | 29.39 | $27.74 | 359700 |
| 2022-01-05 | 29.59 | $27.89 | 334500 |
| 2022-01-04 | 29.79 | $29.62 | 227000 |
| 2022-01-03 | 29.84 | $29.09 | 400400 |
| 2021-12-31 | 29.92 | $30.33 | 311300 |
| 2021-12-30 | 29.87 | $30.10 | 206800 |
| 2021-12-29 | 29.82 | $30.52 | 169700 |
| 2021-12-28 | 29.71 | $30.11 | 213700 |
| 2021-12-27 | 29.61 | $30.24 | 201800 |
| 2021-12-23 | 29.48 | $29.88 | 211500 |
| 2021-12-22 | 29.37 | $29.86 | 256600 |
| 2021-12-21 | 29.24 | $29.01 | 291900 |
| 2021-12-20 | 29.19 | $27.59 | 669300 |
| 2021-12-17 | 29.27 | $28.63 | 589300 |
| 2021-12-16 | 29.24 | $29.31 | 426100 |
| 2021-12-15 | 29.14 | $30.44 | 363400 |
| 2021-12-14 | 28.91 | $29.59 | 335600 |
| 2021-12-13 | 28.75 | $30.23 | 538600 |
| 2021-12-10 | 28.51 | $31.89 | 669400 |
| 2021-12-09 | 28.08 | $30.87 | 416600 |
| 2021-12-08 | 27.73 | $31.74 | 381300 |
| 2021-12-07 | 27.26 | $31.24 | 816700 |
| 2021-12-06 | 26.82 | $30.54 | 1.2M |
| 2021-12-03 | 26.42 | $27.47 | 728800 |
| 2021-12-02 | 26.30 | $27.24 | 780800 |
| 2021-12-01 | 26.19 | $25.15 | 332700 |
| 2021-11-30 | 26.29 | $24.95 | 538100 |
| 2021-11-29 | 26.41 | $26.01 | 561000 |
| 2021-11-26 | 26.43 | $25.98 | 305200 |
| 2021-11-24 | 26.46 | $26.28 | 155900 |
| 2021-11-23 | 26.45 | $26.93 | 325400 |
| 2021-11-22 | 26.37 | $26.69 | 334700 |
| 2021-11-19 | 26.30 | $27.22 | 367600 |
| 2021-11-18 | 26.18 | $26.99 | 267700 |
| 2021-11-17 | 26.07 | $26.85 | 235700 |
| 2021-11-16 | 25.96 | $26.97 | 213500 |
| 2021-11-15 | 25.81 | $26.66 | 329300 |
| 2021-11-12 | 25.66 | $26.74 | 197800 |
| 2021-11-11 | 25.49 | $26.10 | 301300 |
| 2021-11-10 | 25.35 | $25.24 | 291000 |
| 2021-11-09 | 25.28 | $25.95 | 373800 |
| 2021-11-08 | 25.12 | $25.31 | 504100 |
| 2021-11-05 | 25.01 | $25.92 | 409500 |
| 2021-11-04 | 24.81 | $25.46 | 648400 |
| 2021-11-03 | 24.64 | $24.88 | 1.0M |
| 2021-11-02 | 24.50 | $26.08 | 604100 |
| 2021-11-01 | 24.22 | $26.61 | 435900 |
| 2021-10-29 | 23.86 | $26.05 | 347400 |
| 2021-10-28 | 23.53 | $25.84 | 346800 |
| 2021-10-27 | 23.19 | $24.89 | 426900 |
| 2021-10-26 | 22.93 | $25.07 | 675600 |
| 2021-10-25 | 22.63 | $25.70 | 652400 |
| 2021-10-22 | 22.25 | $25.39 | 988400 |
| 2021-10-21 | 21.88 | $24.82 | 1.3M |
| 2021-10-20 | 21.55 | $23.58 | 4.5M |
| 2021-10-19 | 21.34 | $21.62 | 209700 |
| 2021-10-18 | 21.31 | $21.79 | 295700 |
| 2021-10-15 | 21.27 | $21.34 | 414100 |
| 2021-10-14 | 21.27 | $21.97 | 600200 |
| 2021-10-13 | 21.23 | $21.81 | 797600 |
| 2021-10-12 | 21.20 | $21.41 | 406600 |
| 2021-10-11 | 21.21 | $21.69 | 359600 |
| 2021-10-08 | 21.20 | $21.45 | 623000 |
| 2021-10-07 | 21.22 | $20.94 | 296500 |
| 2021-10-06 | 21.31 | $20.37 | 308800 |
| 2021-10-05 | 21.46 | $20.34 | 621900 |
| 2021-10-04 | 21.63 | $20.61 | 231400 |
| 2021-10-01 | 21.80 | $20.85 | 308800 |
| 2021-09-30 | 21.96 | $20.52 | 243800 |
| 2021-09-29 | 22.18 | $21.19 | 265100 |
| 2021-09-28 | 22.36 | $21.19 | 281800 |
| 2021-09-27 | 22.55 | $21.76 | 412000 |
| 2021-09-24 | 22.71 | $21.37 | 281900 |
| 2021-09-23 | 22.92 | $21.58 | 521700 |
| 2021-09-22 | 23.13 | $21.92 | 678300 |
| 2021-09-21 | 23.32 | $22.24 | 219200 |
| 2021-09-20 | 23.50 | $22.38 | 463200 |
| 2021-09-17 | 23.67 | $23.10 | 1.0M |
| 2021-09-16 | 23.78 | $22.84 | 313000 |
| 2021-09-15 | 23.92 | $22.42 | 364100 |
| 2021-09-14 | 24.11 | $22.21 | 326800 |
| 2021-09-13 | 24.34 | $22.62 | 511600 |
| 2021-09-10 | 24.55 | $23.09 | 251400 |
| 2021-09-09 | 24.73 | $23.38 | 232600 |
| 2021-09-08 | 24.89 | $23.59 | 308500 |
| 2021-09-07 | 25.05 | $24.38 | 540500 |
| 2021-09-03 | 25.13 | $24.67 | 197600 |
| 2021-09-02 | 25.19 | $25.16 | 196300 |
| 2021-09-01 | 25.20 | $25.65 | 211700 |
| 2021-08-31 | 25.16 | $24.99 | 185700 |
| 2021-08-30 | 25.18 | $25.38 | 160400 |
| 2021-08-27 | 25.17 | $25.44 | 230200 |
| 2021-08-26 | 25.15 | $24.73 | 268400 |
| 2021-08-25 | 25.20 | $25.28 | 196600 |
| 2021-08-24 | 25.19 | $25.02 | 293100 |
| 2021-08-23 | 25.20 | $24.81 | 270200 |
| 2021-08-20 | 25.22 | $25.13 | 324400 |
| 2021-08-19 | 25.20 | $24.37 | 226400 |
| 2021-08-18 | 25.24 | $24.40 | 246500 |
| 2021-08-17 | 25.27 | $24.59 | 468000 |
| 2021-08-16 | 25.27 | $25.84 | 184200 |
| 2021-08-13 | 25.14 | $25.84 | 192900 |
| 2021-08-12 | 24.98 | $26.17 | 323300 |
| 2021-08-11 | 24.76 | $26.92 | 536900 |
| 2021-08-10 | 24.45 | $25.47 | 215500 |
| 2021-08-09 | 24.26 | $24.91 | 220600 |
| 2021-08-06 | 24.10 | $25.18 | 342900 |
| 2021-08-05 | 23.91 | $25.52 | 540200 |
| 2021-08-04 | 23.67 | $24.41 | 942200 |
| 2021-08-03 | 23.52 | $25.83 | 651900 |
| 2021-08-02 | 23.23 | $25.41 | 276000 |
| 2021-07-30 | 22.96 | $25.07 | 332300 |
| 2021-07-29 | 22.72 | $25.03 | 532300 |
| 2021-07-28 | 22.47 | $23.39 | 356700 |
| 2021-07-27 | 22.37 | $23.55 | 324400 |
| 2021-07-26 | 22.25 | $23.44 | 776300 |
| 2021-07-23 | 22.14 | $23.16 | 455500 |
| 2021-07-22 | 22.04 | $22.24 | 195600 |
| 2021-07-21 | 22.04 | $22.56 | 275700 |
| 2021-07-20 | 22.00 | $22.03 | 402900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
74.95
2026-07-17
Close Price
$72.75
Vol: 205938
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.92
Average
48.43
Maximum
82.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.95 | $72.75 | 205938 |
| 2026-07-16 | 75.33 | $75.19 | 221435 |
| 2026-07-15 | 75.25 | $73.37 | 209716 |
| 2026-07-14 | 75.54 | $72.31 | 218600 |
| 2026-07-13 | 76.08 | $71.90 | 175055 |
| 2026-07-10 | 76.80 | $73.64 | 121428 |
| 2026-07-09 | 77.25 | $73.36 | 216348 |
| 2026-07-08 | 77.82 | $71.97 | 301412 |
| 2026-07-07 | 78.76 | $74.81 | 326000 |
| 2026-07-06 | 79.24 | $76.74 | 192451 |
| 2026-07-02 | 79.37 | $79.25 | 207900 |
| 2026-07-01 | 78.96 | $78.66 | 379113 |
| 2026-06-30 | 78.60 | $80.04 | 252141 |
| 2026-06-29 | 77.86 | $80.14 | 271200 |
| 2026-06-26 | 76.97 | $80.24 | 844400 |
| 2026-06-25 | 75.89 | $79.93 | 258760 |
| 2026-06-24 | 74.68 | $80.22 | 371700 |
| 2026-06-23 | 73.21 | $74.55 | 202929 |
| 2026-06-22 | 72.68 | $73.60 | 191887 |
| 2026-06-18 | 72.25 | $74.61 | 485000 |
| 2026-06-17 | 71.53 | $71.39 | 256836 |
| 2026-06-16 | 71.36 | $73.00 | 155600 |
| 2026-06-15 | 70.82 | $72.06 | 241336 |
| 2026-06-12 | 70.38 | $72.19 | 206300 |
| 2026-06-11 | 69.83 | $73.04 | 245100 |
| 2026-06-10 | 69.01 | $70.00 | 248442 |
| 2026-06-09 | 68.69 | $71.44 | 320548 |
| 2026-06-08 | 68.01 | $67.94 | 183100 |
| 2026-06-05 | 67.96 | $68.81 | 204226 |
| 2026-06-04 | 67.70 | $69.32 | 208110 |
| 2026-06-03 | 67.30 | $68.65 | 261500 |
| 2026-06-02 | 66.98 | $69.02 | 520200 |
| 2026-06-01 | 66.52 | $68.31 | 258600 |
| 2026-05-29 | 66.13 | $67.26 | 224100 |
| 2026-05-28 | 65.91 | $67.67 | 157940 |
| 2026-05-27 | 65.57 | $68.10 | 176900 |
| 2026-05-26 | 65.08 | $67.14 | 193400 |
| 2026-05-22 | 64.72 | $66.33 | 197927 |
| 2026-05-21 | 64.48 | $66.53 | 286247 |
| 2026-05-20 | 64.16 | $65.70 | 341600 |
| 2026-05-19 | 63.98 | $63.45 | 308610 |
| 2026-05-18 | 64.24 | $63.46 | 312735 |
| 2026-05-15 | 64.56 | $62.00 | 349600 |
| 2026-05-14 | 65.23 | $64.02 | 277800 |
| 2026-05-13 | 65.60 | $63.41 | 221936 |
| 2026-05-12 | 66.16 | $64.28 | 191119 |
| 2026-05-11 | 66.63 | $65.26 | 254738 |
| 2026-05-08 | 66.97 | $66.09 | 172700 |
| 2026-05-07 | 67.20 | $65.64 | 147307 |
| 2026-05-06 | 67.55 | $66.82 | 162532 |
| 2026-05-05 | 67.72 | $65.66 | 157707 |
| 2026-05-04 | 68.15 | $64.70 | 249745 |
| 2026-05-01 | 68.86 | $66.27 | 157000 |
| 2026-04-30 | 69.35 | $67.44 | 265000 |
| 2026-04-29 | 69.66 | $67.34 | 195100 |
| 2026-04-28 | 70.04 | $70.28 | 155900 |
| 2026-04-27 | 69.86 | $70.87 | 141700 |
| 2026-04-24 | 69.51 | $70.82 | 137500 |
| 2026-04-23 | 69.12 | $71.84 | 166500 |
| 2026-04-22 | 68.44 | $71.68 | 186100 |
| 2026-04-21 | 67.68 | $70.94 | 189500 |
| 2026-04-20 | 66.95 | $70.55 | 158200 |
| 2026-04-17 | 66.19 | $69.18 | 287300 |
| 2026-04-16 | 65.60 | $65.69 | 175500 |
| 2026-04-15 | 65.65 | $65.56 | 146700 |
| 2026-04-14 | 65.74 | $67.45 | 113000 |
| 2026-04-13 | 65.45 | $67.77 | 183900 |
| 2026-04-10 | 65.05 | $67.28 | 152400 |
| 2026-04-09 | 64.69 | $69.23 | 298800 |
| 2026-04-08 | 63.88 | $68.23 | 338600 |
| 2026-04-07 | 63.15 | $64.24 | 367900 |
| 2026-04-06 | 63.16 | $66.26 | 145300 |
| 2026-04-02 | 62.75 | $65.35 | 240200 |
| 2026-04-01 | 62.49 | $65.37 | 250500 |
| 2026-03-31 | 62.20 | $64.45 | 283900 |
| 2026-03-30 | 62.07 | $62.75 | 327900 |
| 2026-03-27 | 62.30 | $61.90 | 169400 |
| 2026-03-26 | 62.76 | $63.00 | 185100 |
| 2026-03-25 | 63.08 | $64.01 | 160500 |
| 2026-03-24 | 63.26 | $63.23 | 163600 |
| 2026-03-23 | 63.65 | $63.48 | 233200 |
| 2026-03-20 | 64.08 | $61.26 | 546100 |
| 2026-03-19 | 65.05 | $62.93 | 226000 |
| 2026-03-18 | 65.85 | $63.42 | 197800 |
| 2026-03-17 | 66.69 | $65.52 | 188700 |
| 2026-03-16 | 67.24 | $65.25 | 231400 |
| 2026-03-13 | 67.95 | $65.02 | 190500 |
| 2026-03-12 | 68.83 | $64.06 | 221200 |
| 2026-03-11 | 70.07 | $65.59 | 198500 |
| 2026-03-10 | 71.20 | $66.03 | 181200 |
| 2026-03-09 | 72.41 | $66.98 | 248500 |
| 2026-03-06 | 73.63 | $68.31 | 190800 |
| 2026-03-05 | 74.77 | $70.26 | 185300 |
| 2026-03-04 | 75.67 | $71.78 | 156700 |
| 2026-03-03 | 76.40 | $71.81 | 262100 |
| 2026-03-02 | 77.23 | $72.40 | 243800 |
| 2026-02-27 | 78.06 | $73.66 | 328700 |
| 2026-02-26 | 78.74 | $77.69 | 347600 |
| 2026-02-25 | 78.67 | $74.42 | 333800 |
| 2026-02-24 | 79.26 | $78.24 | 125900 |
| 2026-02-23 | 79.13 | $77.86 | 159500 |
| 2026-02-20 | 79.04 | $78.72 | 128300 |
| 2026-02-19 | 78.73 | $78.30 | 152300 |
| 2026-02-18 | 78.44 | $79.35 | 196300 |
| 2026-02-17 | 77.87 | $79.49 | 168100 |
| 2026-02-13 | 77.15 | $80.59 | 307000 |
| 2026-02-12 | 76.07 | $77.56 | 225900 |
| 2026-02-11 | 75.44 | $77.29 | 174100 |
| 2026-02-10 | 74.75 | $77.58 | 164400 |
| 2026-02-09 | 73.88 | $74.77 | 146000 |
| 2026-02-06 | 73.44 | $75.46 | 233800 |
| 2026-02-05 | 72.78 | $74.94 | 182600 |
| 2026-02-04 | 72.11 | $75.27 | 351100 |
| 2026-02-03 | 71.25 | $72.50 | 283500 |
| 2026-02-02 | 70.83 | $69.66 | 221400 |
| 2026-01-30 | 70.93 | $69.39 | 262500 |
| 2026-01-29 | 71.10 | $70.05 | 169400 |
| 2026-01-28 | 71.15 | $69.39 | 183400 |
| 2026-01-27 | 71.33 | $68.80 | 101800 |
| 2026-01-26 | 71.66 | $69.62 | 157800 |
| 2026-01-23 | 71.86 | $69.95 | 173900 |
| 2026-01-22 | 72.00 | $71.63 | 169300 |
| 2026-01-21 | 71.80 | $73.02 | 182400 |
| 2026-01-20 | 71.27 | $70.70 | 303100 |
| 2026-01-16 | 71.12 | $73.44 | 209700 |
| 2026-01-15 | 70.36 | $74.19 | 275500 |
| 2026-01-14 | 69.30 | $72.75 | 226000 |
| 2026-01-13 | 68.37 | $74.11 | 194500 |
| 2026-01-12 | 67.00 | $72.85 | 268800 |
| 2026-01-09 | 65.66 | $72.05 | 361800 |
| 2026-01-08 | 64.28 | $67.40 | 205100 |
| 2026-01-07 | 63.66 | $64.46 | 282100 |
| 2026-01-06 | 63.56 | $64.40 | 258300 |
| 2026-01-05 | 63.46 | $63.67 | 210600 |
| 2026-01-02 | 63.50 | $63.21 | 183700 |
| 2025-12-31 | 63.64 | $62.66 | 281200 |
| 2025-12-30 | 63.93 | $63.09 | 205400 |
| 2025-12-29 | 64.19 | $63.78 | 189400 |
| 2025-12-26 | 64.34 | $63.81 | 125300 |
| 2025-12-24 | 64.51 | $63.54 | 129900 |
| 2025-12-23 | 64.76 | $62.92 | 220600 |
| 2025-12-22 | 65.19 | $63.39 | 221400 |
| 2025-12-19 | 65.60 | $64.08 | 687100 |
| 2025-12-18 | 65.92 | $65.37 | 202200 |
| 2025-12-17 | 66.02 | $65.44 | 229400 |
| 2025-12-16 | 66.12 | $66.01 | 181400 |
| 2025-12-15 | 66.12 | $66.08 | 274200 |
| 2025-12-12 | 66.10 | $66.98 | 155200 |
| 2025-12-11 | 65.89 | $67.28 | 209700 |
| 2025-12-10 | 65.57 | $66.50 | 257700 |
| 2025-12-09 | 65.38 | $64.23 | 225900 |
| 2025-12-08 | 65.63 | $64.47 | 372300 |
| 2025-12-05 | 65.86 | $65.74 | 160000 |
| 2025-12-04 | 65.87 | $66.21 | 241400 |
| 2025-12-03 | 65.78 | $67.32 | 255900 |
| 2025-12-02 | 65.44 | $66.63 | 448000 |
| 2025-12-01 | 65.19 | $67.08 | 232100 |
| 2025-11-28 | 64.81 | $67.88 | 97600 |
| 2025-11-26 | 64.20 | $68.25 | 267200 |
| 2025-11-25 | 63.41 | $67.95 | 294100 |
| 2025-11-24 | 62.57 | $64.72 | 255400 |
| 2025-11-21 | 62.28 | $65.27 | 320900 |
| 2025-11-20 | 61.84 | $61.98 | 239000 |
| 2025-11-19 | 62.04 | $61.98 | 179500 |
| 2025-11-18 | 62.27 | $61.77 | 199000 |
| 2025-11-17 | 62.60 | $61.60 | 241900 |
| 2025-11-14 | 63.03 | $63.56 | 154200 |
| 2025-11-13 | 63.12 | $63.70 | 197100 |
| 2025-11-12 | 63.21 | $64.73 | 251100 |
| 2025-11-11 | 63.10 | $64.42 | 183100 |
| 2025-11-10 | 63.06 | $63.07 | 188200 |
| 2025-11-07 | 63.31 | $62.71 | 127800 |
| 2025-11-06 | 63.69 | $62.25 | 179900 |
| 2025-11-05 | 64.23 | $63.08 | 217800 |
| 2025-11-04 | 64.70 | $63.39 | 181800 |
| 2025-11-03 | 65.19 | $62.61 | 344400 |
| 2025-10-31 | 65.94 | $64.74 | 322100 |
| 2025-10-30 | 66.36 | $66.07 | 333100 |
| 2025-10-29 | 66.58 | $64.43 | 296800 |
| 2025-10-28 | 67.19 | $66.83 | 219700 |
| 2025-10-27 | 67.39 | $67.68 | 259000 |
| 2025-10-24 | 67.46 | $68.04 | 140700 |
| 2025-10-23 | 67.46 | $68.45 | 148300 |
| 2025-10-22 | 67.39 | $67.73 | 181200 |
| 2025-10-21 | 67.47 | $68.68 | 193400 |
| 2025-10-20 | 67.37 | $67.58 | 107100 |
| 2025-10-17 | 67.49 | $67.26 | 137500 |
| 2025-10-16 | 67.70 | $67.00 | 169000 |
| 2025-10-15 | 68.01 | $67.24 | 264000 |
| 2025-10-14 | 68.33 | $66.59 | 315400 |
| 2025-10-13 | 68.85 | $62.84 | 270500 |
| 2025-10-10 | 70.24 | $63.15 | 390300 |
| 2025-10-09 | 71.80 | $64.18 | 624700 |
| 2025-10-08 | 73.38 | $68.88 | 286800 |
| 2025-10-07 | 74.23 | $70.19 | 256500 |
| 2025-10-06 | 74.93 | $74.31 | 252100 |
| 2025-10-03 | 74.86 | $77.37 | 273100 |
| 2025-10-02 | 74.14 | $76.32 | 227600 |
| 2025-10-01 | 73.50 | $76.26 | 334900 |
| 2025-09-30 | 72.77 | $73.86 | 239000 |
| 2025-09-29 | 72.42 | $73.40 | 238300 |
| 2025-09-26 | 72.11 | $72.25 | 252900 |
| 2025-09-25 | 71.98 | $70.51 | 243600 |
| 2025-09-24 | 72.19 | $70.52 | 175100 |
| 2025-09-23 | 72.44 | $69.87 | 283900 |
| 2025-09-22 | 72.85 | $69.79 | 258200 |
| 2025-09-19 | 73.33 | $71.26 | 558500 |
| 2025-09-18 | 73.58 | $72.64 | 241000 |
| 2025-09-17 | 73.56 | $71.79 | 206800 |
| 2025-09-16 | 73.70 | $72.15 | 214100 |
| 2025-09-15 | 73.79 | $73.05 | 190700 |
| 2025-09-12 | 73.68 | $73.62 | 177300 |
| 2025-09-11 | 73.42 | $75.25 | 222100 |
| 2025-09-10 | 72.76 | $72.72 | 266400 |
| 2025-09-09 | 72.52 | $73.77 | 413400 |
| 2025-09-08 | 72.01 | $74.82 | 273500 |
| 2025-09-05 | 71.18 | $73.38 | 298300 |
| 2025-09-04 | 70.51 | $72.03 | 205400 |
| 2025-09-03 | 70.01 | $69.30 | 156500 |
| 2025-09-02 | 69.99 | $69.00 | 154900 |
| 2025-08-29 | 70.03 | $69.84 | 161500 |
| 2025-08-28 | 69.88 | $69.87 | 164700 |
| 2025-08-27 | 69.70 | $69.65 | 127300 |
| 2025-08-26 | 69.52 | $69.62 | 172400 |
| 2025-08-25 | 69.31 | $70.20 | 174700 |
| 2025-08-22 | 68.94 | $71.04 | 335100 |
| 2025-08-21 | 68.32 | $67.05 | 179600 |
| 2025-08-20 | 68.44 | $67.35 | 223400 |
| 2025-08-19 | 68.50 | $69.18 | 198000 |
| 2025-08-18 | 68.18 | $68.81 | 172200 |
| 2025-08-15 | 67.88 | $69.23 | 279100 |
| 2025-08-14 | 67.43 | $70.34 | 297000 |
| 2025-08-13 | 66.67 | $70.96 | 356100 |
| 2025-08-12 | 65.65 | $67.13 | 266300 |
| 2025-08-11 | 65.27 | $64.94 | 248400 |
| 2025-08-08 | 65.28 | $65.20 | 196000 |
| 2025-08-07 | 65.24 | $64.48 | 223000 |
| 2025-08-06 | 65.35 | $65.37 | 216200 |
| 2025-08-05 | 65.28 | $65.72 | 385100 |
| 2025-08-04 | 65.12 | $64.45 | 313500 |
| 2025-08-01 | 65.20 | $63.74 | 483100 |
| 2025-07-31 | 65.43 | $61.94 | 512500 |
| 2025-07-30 | 66.09 | $63.76 | 322900 |
| 2025-07-29 | 66.45 | $65.82 | 314900 |
| 2025-07-28 | 66.44 | $66.80 | 245500 |
| 2025-07-25 | 66.21 | $66.15 | 191500 |
| 2025-07-24 | 66.07 | $65.47 | 231800 |
| 2025-07-23 | 66.04 | $66.98 | 207100 |
| 2025-07-22 | 65.68 | $67.21 | 365000 |
| 2025-07-21 | 65.21 | $63.14 | 188700 |
| 2025-07-18 | 65.52 | $63.55 | 194100 |
| 2025-07-17 | 65.78 | $64.86 | 191800 |
| 2025-07-16 | 65.79 | $64.74 | 207900 |
| 2025-07-15 | 65.83 | $63.76 | 222200 |
| 2025-07-14 | 66.06 | $66.60 | 198200 |
| 2025-07-11 | 65.73 | $66.81 | 253300 |
| 2025-07-10 | 65.29 | $67.15 | 255500 |
| 2025-07-09 | 64.69 | $66.40 | 271200 |
| 2025-07-08 | 64.15 | $63.62 | 262900 |
| 2025-07-07 | 64.10 | $63.41 | 222500 |
| 2025-07-03 | 64.08 | $64.85 | 119100 |
| 2025-07-02 | 63.74 | $65.87 | 286000 |
| 2025-07-01 | 63.12 | $65.24 | 378300 |
| 2025-06-30 | 62.53 | $62.88 | 365200 |
| 2025-06-27 | 62.34 | $63.33 | 351300 |
| 2025-06-26 | 62.01 | $62.87 | 146100 |
| 2025-06-25 | 61.72 | $62.34 | 207800 |
| 2025-06-24 | 61.50 | $64.34 | 259100 |
| 2025-06-23 | 60.81 | $63.71 | 208000 |
| 2025-06-20 | 60.14 | $60.73 | 383700 |
| 2025-06-18 | 59.98 | $59.59 | 175400 |
| 2025-06-17 | 60.05 | $59.06 | 224300 |
| 2025-06-16 | 60.23 | $60.16 | 210700 |
| 2025-06-13 | 60.21 | $59.48 | 303600 |
| 2025-06-12 | 60.33 | $61.16 | 195200 |
| 2025-06-11 | 60.11 | $60.77 | 309200 |
| 2025-06-10 | 59.94 | $62.30 | 286100 |
| 2025-06-09 | 59.41 | $59.60 | 182800 |
| 2025-06-06 | 59.37 | $58.85 | 205300 |
| 2025-06-05 | 59.48 | $59.68 | 217600 |
| 2025-06-04 | 59.43 | $59.58 | 197700 |
| 2025-06-03 | 59.40 | $58.51 | 309200 |
| 2025-06-02 | 59.59 | $57.82 | 249700 |
| 2025-05-30 | 59.95 | $58.45 | 227600 |
| 2025-05-29 | 60.23 | $58.85 | 230800 |
| 2025-05-28 | 60.48 | $58.25 | 304000 |
| 2025-05-27 | 60.88 | $60.41 | 273300 |
| 2025-05-23 | 60.90 | $59.09 | 208800 |
| 2025-05-22 | 61.18 | $58.95 | 225800 |
| 2025-05-21 | 61.54 | $59.40 | 240300 |
| 2025-05-20 | 61.85 | $61.25 | 321800 |
| 2025-05-19 | 61.82 | $62.27 | 183700 |
| 2025-05-16 | 61.56 | $63.05 | 235500 |
| 2025-05-15 | 61.08 | $61.78 | 275700 |
| 2025-05-14 | 60.79 | $61.22 | 411800 |
| 2025-05-13 | 60.56 | $63.04 | 245700 |
| 2025-05-12 | 59.90 | $62.53 | 317200 |
| 2025-05-09 | 59.24 | $60.05 | 181100 |
| 2025-05-08 | 58.99 | $60.63 | 206400 |
| 2025-05-07 | 58.58 | $59.43 | 285300 |
| 2025-05-06 | 58.35 | $58.87 | 288600 |
| 2025-05-05 | 58.20 | $59.54 | 283200 |
| 2025-05-02 | 57.89 | $60.21 | 377100 |
| 2025-05-01 | 57.38 | $58.32 | 458500 |
| 2025-04-30 | 57.18 | $58.99 | 307500 |
| 2025-04-29 | 56.82 | $58.22 | 323900 |
| 2025-04-28 | 56.56 | $57.99 | 295700 |
| 2025-04-25 | 56.31 | $57.54 | 180900 |
| 2025-04-24 | 56.12 | $57.97 | 251300 |
| 2025-04-23 | 55.81 | $57.40 | 242700 |
| 2025-04-22 | 55.58 | $57.17 | 340500 |
| 2025-04-21 | 55.37 | $54.56 | 226600 |
| 2025-04-17 | 55.67 | $55.74 | 294600 |
| 2025-04-16 | 55.79 | $54.93 | 247400 |
| 2025-04-15 | 56.10 | $56.66 | 262200 |
| 2025-04-14 | 56.10 | $56.82 | 318200 |
| 2025-04-11 | 56.07 | $55.78 | 353500 |
| 2025-04-10 | 56.27 | $55.04 | 360900 |
| 2025-04-09 | 56.66 | $56.38 | 639100 |
| 2025-04-08 | 56.83 | $53.49 | 409400 |
| 2025-04-07 | 57.65 | $55.75 | 576900 |
| 2025-04-04 | 58.12 | $57.83 | 553900 |
| 2025-04-03 | 58.24 | $55.89 | 384500 |
| 2025-04-02 | 58.79 | $59.66 | 172900 |
| 2025-04-01 | 58.63 | $58.73 | 188800 |
| 2025-03-31 | 58.64 | $58.31 | 265100 |
| 2025-03-28 | 58.75 | $57.73 | 205400 |
| 2025-03-27 | 59.00 | $59.50 | 176100 |
| 2025-03-26 | 58.92 | $59.53 | 178000 |
| 2025-03-25 | 58.82 | $59.43 | 299000 |
| 2025-03-24 | 58.72 | $59.53 | 225600 |
| 2025-03-21 | 58.59 | $57.49 | 848500 |
| 2025-03-20 | 58.87 | $58.63 | 303100 |
| 2025-03-19 | 58.96 | $59.29 | 216900 |
| 2025-03-18 | 58.93 | $57.97 | 224100 |
| 2025-03-17 | 59.17 | $58.05 | 266600 |
| 2025-03-14 | 59.44 | $58.02 | 261400 |
| 2025-03-13 | 59.75 | $57.30 | 251900 |
| 2025-03-12 | 60.27 | $59.41 | 316200 |
| 2025-03-11 | 60.42 | $60.44 | 321200 |
| 2025-03-10 | 60.38 | $61.22 | 396000 |
| 2025-03-07 | 60.17 | $61.90 | 364400 |
| 2025-03-06 | 59.77 | $62.15 | 363400 |
| 2025-03-05 | 59.27 | $60.51 | 308500 |
| 2025-03-04 | 59.02 | $59.23 | 539800 |
| 2025-03-03 | 59.01 | $58.61 | 471300 |
| 2025-02-28 | 59.13 | $59.73 | 743300 |
| 2025-02-27 | 59.03 | $61.20 | 913700 |
| 2025-02-26 | 58.61 | $57.84 | 465400 |
| 2025-02-25 | 58.84 | $59.85 | 416400 |
| 2025-02-24 | 58.68 | $56.61 | 351800 |
| 2025-02-21 | 59.17 | $57.76 | 328000 |
| 2025-02-20 | 59.51 | $59.42 | 241900 |
| 2025-02-19 | 59.56 | $59.10 | 248100 |
| 2025-02-18 | 59.68 | $60.10 | 237300 |
| 2025-02-14 | 59.61 | $60.78 | 175400 |
| 2025-02-13 | 59.38 | $60.35 | 160700 |
| 2025-02-12 | 59.22 | $59.27 | 258600 |
| 2025-02-11 | 59.25 | $59.90 | 170400 |
| 2025-02-10 | 59.16 | $59.05 | 235500 |
| 2025-02-07 | 59.24 | $57.94 | 327200 |
| 2025-02-06 | 59.57 | $59.88 | 330600 |
| 2025-02-05 | 59.54 | $59.66 | 238000 |
| 2025-02-04 | 59.56 | $59.19 | 260800 |
| 2025-02-03 | 59.68 | $58.41 | 311600 |
| 2025-01-31 | 59.99 | $60.47 | 338700 |
| 2025-01-30 | 59.92 | $62.33 | 255400 |
| 2025-01-29 | 59.44 | $60.38 | 233200 |
| 2025-01-28 | 59.30 | $61.54 | 226000 |
| 2025-01-27 | 58.90 | $62.74 | 300100 |
| 2025-01-24 | 58.18 | $60.77 | 231200 |
| 2025-01-23 | 57.77 | $61.38 | 278500 |
| 2025-01-22 | 57.18 | $61.42 | 439100 |
| 2025-01-21 | 56.49 | $60.03 | 430000 |
| 2025-01-17 | 56.00 | $59.84 | 368700 |
| 2025-01-16 | 55.48 | $59.91 | 204300 |
| 2025-01-15 | 54.88 | $59.69 | 219100 |
| 2025-01-14 | 54.25 | $58.21 | 226100 |
| 2025-01-13 | 53.85 | $55.99 | 273600 |
| 2025-01-10 | 53.88 | $54.49 | 324700 |
| 2025-01-08 | 54.25 | $55.47 | 284700 |
| 2025-01-07 | 54.50 | $54.56 | 327400 |
| 2025-01-06 | 55.02 | $55.70 | 257400 |
| 2025-01-03 | 55.40 | $55.90 | 244400 |
| 2025-01-02 | 55.82 | $55.39 | 256900 |
| 2024-12-31 | 56.45 | $56.49 | 450000 |
| 2024-12-30 | 56.98 | $56.10 | 281900 |
| 2024-12-27 | 57.69 | $56.44 | 315600 |
| 2024-12-26 | 58.48 | $57.67 | 247100 |
| 2024-12-24 | 59.16 | $57.69 | 135500 |
| 2024-12-23 | 59.97 | $57.47 | 349400 |
| 2024-12-20 | 60.98 | $57.63 | 697100 |
| 2024-12-19 | 62.14 | $56.69 | 488400 |
| 2024-12-18 | 63.71 | $58.64 | 606000 |
| 2024-12-17 | 65.13 | $62.77 | 240800 |
| 2024-12-16 | 65.93 | $64.14 | 192900 |
| 2024-12-13 | 66.59 | $64.22 | 290000 |
| 2024-12-12 | 67.34 | $65.69 | 265100 |
| 2024-12-11 | 67.92 | $66.80 | 207100 |
| 2024-12-10 | 68.37 | $66.98 | 284200 |
| 2024-12-09 | 68.86 | $68.63 | 215900 |
| 2024-12-06 | 69.09 | $67.79 | 200600 |
| 2024-12-05 | 69.55 | $67.96 | 216200 |
| 2024-12-04 | 70.05 | $69.81 | 266200 |
| 2024-12-03 | 70.25 | $71.62 | 430500 |
| 2024-12-02 | 70.11 | $71.47 | 273500 |
| 2024-11-29 | 69.99 | $71.46 | 144900 |
| 2024-11-27 | 69.85 | $71.33 | 341800 |
| 2024-11-26 | 69.74 | $72.22 | 268400 |
| 2024-11-25 | 69.42 | $74.75 | 358400 |
| 2024-11-22 | 68.54 | $70.67 | 336700 |
| 2024-11-21 | 68.39 | $68.66 | 230800 |
| 2024-11-20 | 68.65 | $68.68 | 277800 |
| 2024-11-19 | 68.97 | $68.90 | 222700 |
| 2024-11-18 | 69.31 | $68.20 | 346200 |
| 2024-11-15 | 69.86 | $69.45 | 232600 |
| 2024-11-14 | 70.26 | $69.95 | 313500 |
| 2024-11-13 | 70.63 | $69.86 | 394900 |
| 2024-11-12 | 71.09 | $69.16 | 378400 |
| 2024-11-11 | 71.80 | $72.27 | 258800 |
| 2024-11-08 | 71.97 | $72.91 | 308000 |
| 2024-11-07 | 72.05 | $71.18 | 424400 |
| 2024-11-06 | 72.52 | $71.73 | 498300 |
| 2024-11-05 | 72.96 | $72.39 | 313200 |
| 2024-11-04 | 73.35 | $70.09 | 496000 |
| 2024-11-01 | 74.30 | $68.51 | 710800 |
| 2024-10-31 | 75.75 | $69.01 | 979800 |
| 2024-10-30 | 77.33 | $76.15 | 367000 |
| 2024-10-29 | 77.67 | $75.48 | 462500 |
| 2024-10-28 | 78.21 | $76.61 | 267600 |
| 2024-10-25 | 78.60 | $74.96 | 340100 |
| 2024-10-24 | 79.39 | $75.77 | 350300 |
| 2024-10-23 | 80.15 | $76.15 | 253200 |
| 2024-10-22 | 80.95 | $76.09 | 359400 |
| 2024-10-21 | 81.88 | $79.56 | 391800 |
| 2024-10-18 | 82.22 | $83.57 | 302600 |
| 2024-10-17 | 81.76 | $82.02 | 354100 |
| 2024-10-16 | 81.56 | $83.77 | 357600 |
| 2024-10-15 | 80.94 | $81.58 | 290000 |
| 2024-10-14 | 80.67 | $81.50 | 303900 |
| 2024-10-11 | 80.38 | $79.39 | 438600 |
| 2024-10-10 | 80.47 | $76.92 | 242000 |
| 2024-10-09 | 81.10 | $77.94 | 235300 |
| 2024-10-08 | 81.60 | $78.87 | 206300 |
| 2024-10-07 | 81.98 | $78.48 | 231700 |
| 2024-10-04 | 82.48 | $79.36 | 280800 |
| 2024-10-03 | 82.88 | $81.20 | 195700 |
| 2024-10-02 | 82.93 | $81.57 | 191400 |
| 2024-10-01 | 82.89 | $82.86 | 253900 |
| 2024-09-30 | 82.57 | $83.52 | 252600 |
| 2024-09-27 | 82.03 | $83.01 | 351500 |
| 2024-09-26 | 81.50 | $80.54 | 279500 |
| 2024-09-25 | 81.39 | $80.71 | 430400 |
| 2024-09-24 | 81.21 | $81.85 | 371200 |
| 2024-09-23 | 80.74 | $81.84 | 306100 |
| 2024-09-20 | 80.19 | $80.11 | 1.6M |
| 2024-09-19 | 79.89 | $83.11 | 440900 |
| 2024-09-18 | 78.90 | $80.64 | 381200 |
| 2024-09-17 | 78.25 | $80.56 | 366100 |
| 2024-09-16 | 77.51 | $79.68 | 357900 |
| 2024-09-13 | 76.82 | $78.78 | 407900 |
| 2024-09-12 | 76.20 | $75.62 | 286200 |
| 2024-09-11 | 76.13 | $73.53 | 370100 |
| 2024-09-10 | 76.49 | $73.16 | 399900 |
| 2024-09-09 | 76.97 | $73.76 | 390100 |
| 2024-09-06 | 77.38 | $74.12 | 439000 |
| 2024-09-05 | 77.77 | $75.29 | 266300 |
| 2024-09-04 | 77.97 | $75.37 | 420500 |
| 2024-09-03 | 78.15 | $76.00 | 327000 |
| 2024-08-30 | 78.22 | $78.78 | 256700 |
| 2024-08-29 | 77.69 | $77.80 | 275900 |
| 2024-08-28 | 77.26 | $77.35 | 301400 |
| 2024-08-27 | 76.84 | $78.53 | 230800 |
| 2024-08-26 | 76.09 | $79.25 | 324600 |
| 2024-08-23 | 75.04 | $79.76 | 451300 |
| 2024-08-22 | 73.69 | $75.27 | 204800 |
| 2024-08-21 | 73.06 | $74.96 | 256900 |
| 2024-08-20 | 72.38 | $72.92 | 232000 |
| 2024-08-19 | 72.01 | $73.05 | 331100 |
| 2024-08-16 | 71.54 | $70.80 | 284500 |
| 2024-08-15 | 71.46 | $71.03 | 446100 |
| 2024-08-14 | 71.30 | $69.52 | 452600 |
| 2024-08-13 | 71.42 | $69.64 | 185800 |
| 2024-08-12 | 71.52 | $68.02 | 186000 |
| 2024-08-09 | 71.97 | $68.74 | 382900 |
| 2024-08-08 | 72.32 | $68.00 | 272400 |
| 2024-08-07 | 72.86 | $67.09 | 306900 |
| 2024-08-06 | 73.66 | $70.01 | 357100 |
| 2024-08-05 | 73.94 | $69.19 | 553500 |
| 2024-08-02 | 74.43 | $71.79 | 640100 |
| 2024-08-01 | 74.41 | $72.88 | 848000 |
| 2024-07-31 | 74.13 | $73.15 | 787600 |
| 2024-07-30 | 73.72 | $74.75 | 471700 |
| 2024-07-29 | 72.87 | $73.34 | 457800 |
| 2024-07-26 | 72.15 | $74.81 | 800400 |
| 2024-07-25 | 70.98 | $72.90 | 321800 |
| 2024-07-24 | 69.99 | $71.09 | 472100 |
| 2024-07-23 | 69.20 | $73.71 | 418400 |
| 2024-07-22 | 67.70 | $71.79 | 373600 |
| 2024-07-19 | 66.34 | $71.35 | 305500 |
| 2024-07-18 | 64.82 | $70.21 | 421600 |
| 2024-07-17 | 63.29 | $69.04 | 587200 |
| 2024-07-16 | 61.74 | $70.08 | 554700 |
| 2024-07-15 | 59.71 | $66.02 | 472100 |
| 2024-07-12 | 58.20 | $64.22 | 659600 |
| 2024-07-11 | 56.82 | $62.14 | 676300 |
| 2024-07-10 | 55.66 | $56.40 | 319000 |
| 2024-07-09 | 55.51 | $55.07 | 261400 |
| 2024-07-08 | 55.62 | $54.83 | 367800 |
| 2024-07-05 | 55.81 | $53.52 | 298400 |
| 2024-07-03 | 56.30 | $55.18 | 143700 |
| 2024-07-02 | 56.51 | $54.68 | 510300 |
| 2024-07-01 | 56.87 | $55.75 | 372300 |
| 2024-06-28 | 57.05 | $57.24 | 1.3M |
| 2024-06-27 | 56.95 | $57.02 | 337000 |
| 2024-06-26 | 56.87 | $56.63 | 365000 |
| 2024-06-25 | 56.86 | $56.29 | 440100 |
| 2024-06-24 | 56.92 | $57.87 | 483200 |
| 2024-06-21 | 56.65 | $57.04 | 2.4M |
| 2024-06-20 | 56.51 | $56.93 | 516900 |
| 2024-06-18 | 56.37 | $57.84 | 471100 |
| 2024-06-17 | 56.01 | $58.32 | 451200 |
| 2024-06-14 | 55.49 | $57.15 | 395000 |
| 2024-06-13 | 55.13 | $57.24 | 580600 |
| 2024-06-12 | 54.70 | $56.72 | 579500 |
| 2024-06-11 | 54.31 | $53.81 | 545700 |
| 2024-06-10 | 54.47 | $54.07 | 407200 |
| 2024-06-07 | 54.60 | $53.68 | 436500 |
| 2024-06-06 | 54.84 | $55.07 | 333000 |
| 2024-06-05 | 54.83 | $55.39 | 326900 |
| 2024-06-04 | 54.75 | $54.29 | 666500 |
| 2024-06-03 | 54.89 | $55.08 | 486500 |
| 2024-05-31 | 54.89 | $54.60 | 463000 |
| 2024-05-30 | 54.99 | $53.92 | 317700 |
| 2024-05-29 | 55.25 | $53.38 | 374500 |
| 2024-05-28 | 55.67 | $54.75 | 308600 |
| 2024-05-24 | 55.87 | $55.04 | 208900 |
| 2024-05-23 | 56.04 | $54.22 | 355400 |
| 2024-05-22 | 56.41 | $54.67 | 466800 |
| 2024-05-21 | 56.75 | $56.47 | 341400 |
| 2024-05-20 | 56.75 | $57.54 | 312700 |
| 2024-05-17 | 56.53 | $57.43 | 383000 |
| 2024-05-16 | 56.29 | $57.47 | 457100 |
| 2024-05-15 | 56.01 | $58.09 | 431500 |
| 2024-05-14 | 55.54 | $55.71 | 264000 |
| 2024-05-13 | 55.51 | $55.37 | 373900 |
| 2024-05-10 | 55.54 | $55.99 | 291100 |
| 2024-05-09 | 55.44 | $55.85 | 324600 |
| 2024-05-08 | 55.36 | $55.71 | 476500 |
| 2024-05-07 | 55.29 | $56.17 | 326500 |
| 2024-05-06 | 55.12 | $56.40 | 456300 |
| 2024-05-03 | 54.87 | $56.64 | 530300 |
| 2024-05-02 | 54.54 | $55.03 | 513200 |
| 2024-05-01 | 54.49 | $55.05 | 425900 |
| 2024-04-30 | 54.43 | $54.13 | 397000 |
| 2024-04-29 | 54.56 | $56.26 | 346700 |
| 2024-04-26 | 54.27 | $55.59 | 284900 |
| 2024-04-25 | 54.08 | $54.46 | 320900 |
| 2024-04-24 | 54.09 | $54.31 | 184900 |
| 2024-04-23 | 54.15 | $54.65 | 398300 |
| 2024-04-22 | 54.15 | $52.44 | 251500 |
| 2024-04-19 | 54.62 | $52.34 | 263800 |
| 2024-04-18 | 55.19 | $51.97 | 362900 |
| 2024-04-17 | 55.94 | $52.13 | 464800 |
| 2024-04-16 | 56.77 | $53.28 | 293600 |
| 2024-04-15 | 57.49 | $54.83 | 272600 |
| 2024-04-12 | 58.00 | $55.71 | 239800 |
| 2024-04-11 | 58.40 | $56.10 | 278200 |
| 2024-04-10 | 58.78 | $56.09 | 521200 |
| 2024-04-09 | 59.22 | $58.44 | 270000 |
| 2024-04-08 | 59.22 | $58.14 | 191100 |
| 2024-04-05 | 59.28 | $58.21 | 249100 |
| 2024-04-04 | 59.32 | $58.23 | 299200 |
| 2024-04-03 | 59.35 | $59.05 | 238000 |
| 2024-04-02 | 59.21 | $58.68 | 386600 |
| 2024-04-01 | 59.12 | $60.31 | 314300 |
| 2024-03-28 | 58.65 | $60.23 | 440300 |
| 2024-03-27 | 58.12 | $59.77 | 253900 |
| 2024-03-26 | 57.59 | $58.59 | 232500 |
| 2024-03-25 | 57.21 | $59.00 | 204500 |
| 2024-03-22 | 56.68 | $58.99 | 222900 |
| 2024-03-21 | 56.06 | $58.72 | 364200 |
| 2024-03-20 | 55.39 | $57.99 | 383000 |
| 2024-03-19 | 54.76 | $56.55 | 385000 |
| 2024-03-18 | 54.33 | $54.91 | 336300 |
| 2024-03-15 | 54.18 | $54.61 | 1.4M |
| 2024-03-14 | 54.06 | $53.97 | 473600 |
| 2024-03-13 | 54.06 | $54.96 | 347000 |
| 2024-03-12 | 53.85 | $53.50 | 212000 |
| 2024-03-11 | 53.92 | $52.36 | 366000 |
| 2024-03-08 | 54.23 | $52.56 | 318400 |
| 2024-03-07 | 54.55 | $52.66 | 455800 |
| 2024-03-06 | 54.90 | $52.05 | 490100 |
| 2024-03-05 | 55.42 | $51.73 | 580500 |
| 2024-03-04 | 56.10 | $51.85 | 1.1M |
| 2024-03-01 | 56.85 | $54.61 | 1.3M |
| 2024-02-29 | 57.13 | $58.50 | 642300 |
| 2024-02-28 | 56.63 | $57.07 | 275400 |
| 2024-02-27 | 56.33 | $57.27 | 409600 |
| 2024-02-26 | 55.94 | $57.35 | 298900 |
| 2024-02-23 | 55.46 | $57.18 | 264700 |
| 2024-02-22 | 54.93 | $55.87 | 184900 |
| 2024-02-21 | 54.58 | $55.55 | 307100 |
| 2024-02-20 | 54.24 | $54.38 | 146100 |
| 2024-02-16 | 54.08 | $54.46 | 211600 |
| 2024-02-15 | 53.87 | $55.24 | 283600 |
| 2024-02-14 | 53.46 | $54.20 | 237900 |
| 2024-02-13 | 53.19 | $53.03 | 300000 |
| 2024-02-12 | 53.13 | $55.09 | 283000 |
| 2024-02-09 | 52.61 | $53.39 | 212600 |
| 2024-02-08 | 52.37 | $52.78 | 144500 |
| 2024-02-07 | 52.21 | $51.67 | 233100 |
| 2024-02-06 | 52.26 | $52.00 | 233400 |
| 2024-02-05 | 52.24 | $52.29 | 254800 |
| 2024-02-02 | 52.16 | $52.88 | 224400 |
| 2024-02-01 | 51.93 | $53.50 | 285600 |
| 2024-01-31 | 51.53 | $52.17 | 320800 |
| 2024-01-30 | 51.35 | $52.70 | 370600 |
| 2024-01-29 | 51.02 | $51.63 | 283200 |
| 2024-01-26 | 50.87 | $50.88 | 166700 |
| 2024-01-25 | 50.84 | $51.00 | 235000 |
| 2024-01-24 | 50.79 | $48.87 | 290500 |
| 2024-01-23 | 51.17 | $50.01 | 320500 |
| 2024-01-22 | 51.38 | $52.85 | 322400 |
| 2024-01-19 | 51.01 | $50.89 | 137200 |
| 2024-01-18 | 51.00 | $50.69 | 248700 |
| 2024-01-17 | 51.03 | $49.58 | 198100 |
| 2024-01-16 | 51.29 | $49.49 | 188400 |
| 2024-01-12 | 51.61 | $50.15 | 192500 |
| 2024-01-11 | 51.84 | $50.88 | 191200 |
| 2024-01-10 | 51.95 | $51.22 | 208500 |
| 2024-01-09 | 52.00 | $50.60 | 278600 |
| 2024-01-08 | 52.18 | $51.27 | 343800 |
| 2024-01-05 | 52.25 | $49.93 | 394600 |
| 2024-01-04 | 52.60 | $50.41 | 175300 |
| 2024-01-03 | 52.89 | $50.38 | 205700 |
| 2024-01-02 | 53.23 | $51.84 | 260500 |
| 2023-12-29 | 53.31 | $51.94 | 199100 |
| 2023-12-28 | 53.37 | $52.40 | 144600 |
| 2023-12-27 | 53.32 | $53.01 | 172700 |
| 2023-12-26 | 53.13 | $53.06 | 157300 |
| 2023-12-22 | 52.89 | $52.57 | 252900 |
| 2023-12-21 | 52.69 | $52.09 | 251400 |
| 2023-12-20 | 52.55 | $51.73 | 296500 |
| 2023-12-19 | 52.45 | $52.90 | 391800 |
| 2023-12-18 | 52.08 | $51.56 | 293800 |
| 2023-12-15 | 51.91 | $52.68 | 926400 |
| 2023-12-14 | 51.46 | $53.91 | 456800 |
| 2023-12-13 | 50.68 | $50.84 | 416000 |
| 2023-12-12 | 50.40 | $49.51 | 195900 |
| 2023-12-11 | 50.34 | $49.92 | 205200 |
| 2023-12-08 | 50.17 | $50.95 | 231600 |
| 2023-12-07 | 49.75 | $50.62 | 317000 |
| 2023-12-06 | 49.31 | $49.57 | 304200 |
| 2023-12-05 | 49.02 | $49.72 | 308100 |
| 2023-12-04 | 48.63 | $49.50 | 405400 |
| 2023-12-01 | 48.22 | $48.53 | 309500 |
| 2023-11-30 | 47.94 | $47.45 | 302800 |
| 2023-11-29 | 47.82 | $47.75 | 295000 |
| 2023-11-28 | 47.62 | $47.09 | 543900 |
| 2023-11-27 | 47.50 | $47.44 | 245300 |
| 2023-11-24 | 47.29 | $47.81 | 145300 |
| 2023-11-22 | 46.95 | $47.74 | 314400 |
| 2023-11-21 | 46.56 | $47.36 | 229600 |
| 2023-11-20 | 46.17 | $47.56 | 226000 |
| 2023-11-17 | 45.67 | $47.39 | 321600 |
| 2023-11-16 | 45.12 | $46.86 | 351700 |
| 2023-11-15 | 44.58 | $47.28 | 466200 |
| 2023-11-14 | 43.86 | $47.29 | 466200 |
| 2023-11-13 | 43.02 | $44.70 | 298000 |
| 2023-11-10 | 42.58 | $44.65 | 316600 |
| 2023-11-09 | 42.08 | $43.72 | 365900 |
| 2023-11-08 | 41.69 | $43.91 | 306400 |
| 2023-11-07 | 41.20 | $44.07 | 358400 |
| 2023-11-06 | 40.59 | $43.37 | 357800 |
| 2023-11-03 | 40.04 | $44.89 | 498600 |
| 2023-11-02 | 39.08 | $42.70 | 552700 |
| 2023-11-01 | 38.44 | $41.48 | 799600 |
| 2023-10-31 | 37.95 | $38.70 | 476900 |
| 2023-10-30 | 37.99 | $38.26 | 286800 |
| 2023-10-27 | 38.13 | $38.36 | 245800 |
| 2023-10-26 | 38.28 | $38.56 | 336000 |
| 2023-10-25 | 38.42 | $38.79 | 250200 |
| 2023-10-24 | 38.55 | $39.40 | 320600 |
| 2023-10-23 | 38.58 | $38.85 | 356100 |
| 2023-10-20 | 38.74 | $38.19 | 392500 |
| 2023-10-19 | 39.08 | $38.48 | 390400 |
| 2023-10-18 | 39.43 | $39.59 | 350600 |
| 2023-10-17 | 39.61 | $40.73 | 327200 |
| 2023-10-16 | 39.58 | $39.93 | 368400 |
| 2023-10-13 | 39.73 | $40.22 | 512200 |
| 2023-10-12 | 39.86 | $39.90 | 505000 |
| 2023-10-11 | 40.08 | $41.73 | 280200 |
| 2023-10-10 | 39.97 | $41.27 | 319700 |
| 2023-10-09 | 39.95 | $41.18 | 336600 |
| 2023-10-06 | 39.96 | $40.65 | 300000 |
| 2023-10-05 | 40.09 | $40.38 | 410800 |
| 2023-10-04 | 40.32 | $40.92 | 502400 |
| 2023-10-03 | 40.48 | $40.26 | 329400 |
| 2023-10-02 | 40.83 | $40.95 | 391300 |
| 2023-09-29 | 41.10 | $41.51 | 398800 |
| 2023-09-28 | 41.31 | $42.44 | 213900 |
| 2023-09-27 | 41.37 | $41.67 | 201400 |
| 2023-09-26 | 41.62 | $41.57 | 305200 |
| 2023-09-25 | 41.95 | $42.06 | 224700 |
| 2023-09-22 | 42.25 | $41.58 | 285200 |
| 2023-09-21 | 42.70 | $41.68 | 376500 |
| 2023-09-20 | 43.23 | $42.45 | 224800 |
| 2023-09-19 | 43.69 | $43.62 | 307000 |
| 2023-09-18 | 44.00 | $43.50 | 398500 |
| 2023-09-15 | 44.40 | $42.98 | 1.4M |
| 2023-09-14 | 44.98 | $44.84 | 459300 |
| 2023-09-13 | 45.28 | $44.04 | 343200 |
| 2023-09-12 | 45.80 | $44.85 | 351500 |
| 2023-09-11 | 46.26 | $45.54 | 478600 |
| 2023-09-08 | 46.65 | $45.61 | 482100 |
| 2023-09-07 | 47.11 | $45.72 | 857200 |
| 2023-09-06 | 47.62 | $47.26 | 388900 |
| 2023-09-05 | 47.91 | $46.05 | 664600 |
| 2023-09-01 | 48.50 | $50.69 | 200600 |
| 2023-08-31 | 48.22 | $49.46 | 253600 |
| 2023-08-30 | 48.17 | $49.93 | 312700 |
| 2023-08-29 | 48.02 | $48.71 | 339900 |
| 2023-08-28 | 48.12 | $46.98 | 325500 |
| 2023-08-25 | 48.60 | $46.82 | 374100 |
| 2023-08-24 | 49.21 | $47.54 | 232200 |
| 2023-08-23 | 49.78 | $49.08 | 246200 |
| 2023-08-22 | 50.13 | $47.96 | 522400 |
| 2023-08-21 | 50.77 | $47.55 | 612500 |
| 2023-08-18 | 51.62 | $48.96 | 343500 |
| 2023-08-17 | 52.31 | $48.39 | 519700 |
| 2023-08-16 | 53.23 | $51.99 | 232700 |
| 2023-08-15 | 53.55 | $53.67 | 370000 |
| 2023-08-14 | 53.57 | $52.78 | 288300 |
| 2023-08-11 | 53.78 | $53.08 | 238700 |
| 2023-08-10 | 53.97 | $52.60 | 379500 |
| 2023-08-09 | 54.28 | $52.92 | 448400 |
| 2023-08-08 | 54.59 | $54.56 | 372400 |
| 2023-08-07 | 54.59 | $52.93 | 388200 |
| 2023-08-04 | 54.94 | $52.15 | 524500 |
| 2023-08-03 | 55.50 | $51.57 | 794100 |
| 2023-08-02 | 56.28 | $55.51 | 390700 |
| 2023-08-01 | 56.34 | $56.81 | 380400 |
| 2023-07-31 | 56.14 | $56.52 | 458300 |
| 2023-07-28 | 55.96 | $56.34 | 267400 |
| 2023-07-27 | 55.79 | $53.78 | 302000 |
| 2023-07-26 | 56.12 | $54.74 | 244000 |
| 2023-07-25 | 56.30 | $56.19 | 295000 |
| 2023-07-24 | 56.20 | $55.17 | 240600 |
| 2023-07-21 | 56.28 | $54.57 | 334800 |
| 2023-07-20 | 56.50 | $55.34 | 402100 |
| 2023-07-19 | 56.59 | $58.51 | 360500 |
| 2023-07-18 | 56.01 | $58.09 | 552800 |
| 2023-07-17 | 55.42 | $58.35 | 635400 |
| 2023-07-14 | 54.68 | $55.69 | 336600 |
| 2023-07-13 | 54.37 | $55.47 | 439000 |
| 2023-07-12 | 54.05 | $54.28 | 420600 |
| 2023-07-11 | 53.94 | $51.34 | 246100 |
| 2023-07-10 | 54.41 | $51.76 | 368700 |
| 2023-07-07 | 54.87 | $50.01 | 467500 |
| 2023-07-06 | 55.77 | $50.42 | 529200 |
| 2023-07-05 | 56.71 | $54.68 | 726300 |
| 2023-07-03 | 56.90 | $55.87 | 294800 |
| 2023-06-30 | 56.85 | $56.80 | 513700 |
| 2023-06-29 | 56.59 | $56.31 | 457500 |
| 2023-06-28 | 56.38 | $55.35 | 287000 |
| 2023-06-27 | 56.31 | $55.19 | 490500 |
| 2023-06-26 | 56.26 | $53.12 | 424400 |
| 2023-06-23 | 56.62 | $54.63 | 566200 |
| 2023-06-22 | 56.70 | $55.63 | 297500 |
| 2023-06-21 | 56.56 | $56.44 | 350500 |
| 2023-06-20 | 56.22 | $55.09 | 400700 |
| 2023-06-16 | 56.09 | $54.33 | 1.3M |
| 2023-06-15 | 56.07 | $55.25 | 448800 |
| 2023-06-14 | 55.84 | $54.60 | 404400 |
| 2023-06-13 | 55.69 | $55.74 | 307900 |
| 2023-06-12 | 55.25 | $56.27 | 456700 |
| 2023-06-09 | 54.61 | $55.69 | 464600 |
| 2023-06-08 | 53.96 | $55.77 | 365500 |
| 2023-06-07 | 53.18 | $55.14 | 506400 |
| 2023-06-06 | 52.38 | $53.96 | 436900 |
| 2023-06-05 | 51.69 | $51.68 | 466700 |
| 2023-06-02 | 51.35 | $51.14 | 546500 |
| 2023-06-01 | 51.05 | $49.14 | 351200 |
| 2023-05-31 | 51.11 | $47.87 | 603300 |
| 2023-05-30 | 51.42 | $48.46 | 255400 |
| 2023-05-26 | 51.64 | $48.02 | 422600 |
| 2023-05-25 | 51.96 | $48.64 | 379200 |
| 2023-05-24 | 52.19 | $48.33 | 485100 |
| 2023-05-23 | 52.49 | $48.88 | 539300 |
| 2023-05-22 | 52.69 | $51.63 | 436200 |
| 2023-05-19 | 52.32 | $51.97 | 453700 |
| 2023-05-18 | 51.78 | $52.71 | 411600 |
| 2023-05-17 | 50.98 | $51.77 | 348300 |
| 2023-05-16 | 50.21 | $50.75 | 508500 |
| 2023-05-15 | 49.50 | $50.37 | 401300 |
| 2023-05-12 | 48.73 | $50.26 | 718400 |
| 2023-05-11 | 47.84 | $51.08 | 1.1M |
| 2023-05-10 | 46.59 | $53.13 | 757700 |
| 2023-05-09 | 44.69 | $51.95 | 789400 |
| 2023-05-08 | 42.71 | $50.06 | 734300 |
| 2023-05-05 | 40.80 | $48.08 | 772800 |
| 2023-05-04 | 38.97 | $45.76 | 1.4M |
| 2023-05-03 | 37.33 | $37.17 | 332100 |
| 2023-05-02 | 37.23 | $36.73 | 286000 |
| 2023-05-01 | 37.21 | $36.99 | 250000 |
| 2023-04-28 | 37.11 | $37.27 | 188800 |
| 2023-04-27 | 36.93 | $36.84 | 207000 |
| 2023-04-26 | 36.81 | $35.89 | 214200 |
| 2023-04-25 | 36.86 | $36.46 | 242600 |
| 2023-04-24 | 36.79 | $37.22 | 278500 |
| 2023-04-21 | 36.54 | $36.99 | 252100 |
| 2023-04-20 | 36.30 | $37.01 | 228000 |
| 2023-04-19 | 36.00 | $36.93 | 183500 |
| 2023-04-18 | 35.66 | $37.21 | 299700 |
| 2023-04-17 | 35.21 | $35.73 | 515200 |
| 2023-04-14 | 34.99 | $35.06 | 167600 |
| 2023-04-13 | 34.87 | $35.15 | 165500 |
| 2023-04-12 | 34.70 | $35.24 | 263600 |
| 2023-04-11 | 34.48 | $35.13 | 274100 |
| 2023-04-10 | 34.25 | $33.43 | 271300 |
| 2023-04-06 | 34.33 | $32.94 | 236600 |
| 2023-04-05 | 34.53 | $33.65 | 236000 |
| 2023-04-04 | 34.60 | $34.15 | 240000 |
| 2023-04-03 | 34.57 | $35.20 | 443700 |
| 2023-03-31 | 34.31 | $35.06 | 287100 |
| 2023-03-30 | 34.03 | $34.35 | 222200 |
| 2023-03-29 | 33.85 | $34.10 | 321400 |
| 2023-03-28 | 33.68 | $34.38 | 203100 |
| 2023-03-27 | 33.43 | $34.26 | 407400 |
| 2023-03-24 | 33.16 | $34.34 | 515100 |
| 2023-03-23 | 32.82 | $33.38 | 387100 |
| 2023-03-22 | 32.62 | $32.86 | 267600 |
| 2023-03-21 | 32.50 | $32.87 | 230900 |
| 2023-03-20 | 32.35 | $32.19 | 363500 |
| 2023-03-17 | 32.33 | $32.50 | 694000 |
| 2023-03-16 | 32.22 | $32.77 | 329900 |
| 2023-03-15 | 32.04 | $31.29 | 386900 |
| 2023-03-14 | 32.14 | $31.62 | 351900 |
| 2023-03-13 | 32.19 | $30.68 | 253500 |
| 2023-03-10 | 32.43 | $31.18 | 356100 |
| 2023-03-09 | 32.61 | $32.55 | 492800 |
| 2023-03-08 | 32.52 | $32.91 | 289200 |
| 2023-03-07 | 32.33 | $32.16 | 343400 |
| 2023-03-06 | 32.27 | $32.35 | 295700 |
| 2023-03-03 | 32.15 | $33.01 | 276900 |
| 2023-03-02 | 31.87 | $32.16 | 239500 |
| 2023-03-01 | 31.72 | $31.82 | 583500 |
| 2023-02-28 | 31.61 | $31.20 | 1.1M |
| 2023-02-27 | 31.61 | $30.58 | 325100 |
| 2023-02-24 | 31.73 | $30.10 | 208400 |
| 2023-02-23 | 31.97 | $30.45 | 233200 |
| 2023-02-22 | 32.18 | $29.84 | 349900 |
| 2023-02-21 | 32.53 | $30.28 | 322300 |
| 2023-02-17 | 32.84 | $31.63 | 267700 |
| 2023-02-16 | 32.91 | $32.04 | 173000 |
| 2023-02-15 | 32.89 | $32.44 | 146800 |
| 2023-02-14 | 32.77 | $32.25 | 191900 |
| 2023-02-13 | 32.67 | $32.40 | 194600 |
| 2023-02-10 | 32.50 | $31.44 | 254700 |
| 2023-02-09 | 32.50 | $31.75 | 136000 |
| 2023-02-08 | 32.43 | $31.89 | 275700 |
| 2023-02-07 | 32.29 | $32.62 | 267200 |
| 2023-02-06 | 31.97 | $32.47 | 236800 |
| 2023-02-03 | 31.62 | $32.49 | 344700 |
| 2023-02-02 | 31.20 | $32.87 | 574300 |
| 2023-02-01 | 30.61 | $32.39 | 610000 |
| 2023-01-31 | 30.03 | $31.20 | 342100 |
| 2023-01-30 | 29.59 | $29.61 | 296300 |
| 2023-01-27 | 29.40 | $30.23 | 173200 |
| 2023-01-26 | 29.04 | $29.71 | 219100 |
| 2023-01-25 | 28.73 | $29.24 | 216500 |
| 2023-01-24 | 28.46 | $28.91 | 205400 |
| 2023-01-23 | 28.21 | $28.58 | 306800 |
| 2023-01-20 | 27.98 | $29.23 | 340900 |
| 2023-01-19 | 27.57 | $27.78 | 266300 |
| 2023-01-18 | 27.38 | $27.66 | 252700 |
| 2023-01-17 | 27.19 | $28.19 | 281200 |
| 2023-01-13 | 26.85 | $27.70 | 488100 |
| 2023-01-12 | 26.56 | $27.38 | 251200 |
| 2023-01-11 | 26.27 | $27.21 | 256700 |
| 2023-01-10 | 25.98 | $26.80 | 201600 |
| 2023-01-09 | 25.71 | $27.03 | 399700 |
| 2023-01-06 | 25.36 | $26.71 | 436300 |
| 2023-01-05 | 25.00 | $26.11 | 263800 |
| 2023-01-04 | 24.72 | $25.65 | 392500 |
| 2023-01-03 | 24.49 | $24.80 | 403400 |
| 2022-12-30 | 24.39 | $24.23 | 239600 |
| 2022-12-29 | 24.40 | $24.11 | 226300 |
| 2022-12-28 | 24.43 | $23.09 | 176200 |
| 2022-12-27 | 24.69 | $24.07 | 125300 |
| 2022-12-23 | 24.77 | $24.27 | 114800 |
| 2022-12-22 | 24.83 | $24.53 | 202100 |
| 2022-12-21 | 24.83 | $24.49 | 210700 |
| 2022-12-20 | 24.84 | $24.21 | 344600 |
| 2022-12-19 | 24.91 | $24.61 | 432100 |
| 2022-12-16 | 24.90 | $25.07 | 1.3M |
| 2022-12-15 | 24.79 | $25.54 | 494900 |
| 2022-12-14 | 24.56 | $24.89 | 296600 |
| 2022-12-13 | 24.42 | $24.54 | 431200 |
| 2022-12-12 | 24.34 | $24.26 | 210800 |
| 2022-12-09 | 24.29 | $23.81 | 155400 |
| 2022-12-08 | 24.34 | $24.30 | 245000 |
| 2022-12-07 | 24.28 | $24.37 | 271500 |
| 2022-12-06 | 24.19 | $23.31 | 206900 |
| 2022-12-05 | 24.31 | $23.84 | 216600 |
| 2022-12-02 | 24.34 | $24.71 | 237900 |
| 2022-12-01 | 24.18 | $24.79 | 461100 |
| 2022-11-30 | 23.97 | $24.18 | 384300 |
| 2022-11-29 | 23.86 | $23.74 | 185000 |
| 2022-11-28 | 23.82 | $23.93 | 185500 |
| 2022-11-25 | 23.72 | $24.42 | 98500 |
| 2022-11-23 | 23.51 | $24.43 | 254200 |
| 2022-11-22 | 23.26 | $24.31 | 401700 |
| 2022-11-21 | 22.98 | $23.15 | 249600 |
| 2022-11-18 | 22.91 | $22.97 | 281800 |
| 2022-11-17 | 22.86 | $23.17 | 286800 |
| 2022-11-16 | 22.77 | $23.79 | 225800 |
| 2022-11-15 | 22.52 | $24.14 | 439600 |
| 2022-11-14 | 22.16 | $23.21 | 397700 |
| 2022-11-11 | 21.93 | $23.70 | 609600 |
| 2022-11-10 | 21.57 | $24.12 | 879900 |
| 2022-11-09 | 21.06 | $20.59 | 502900 |
| 2022-11-08 | 21.22 | $20.35 | 524600 |
| 2022-11-07 | 21.45 | $20.42 | 515600 |
| 2022-11-04 | 21.71 | $20.58 | 544600 |
| 2022-11-03 | 21.98 | $21.07 | 635500 |
| 2022-11-02 | 22.19 | $22.43 | 480100 |
| 2022-11-01 | 22.15 | $23.75 | 542600 |
| 2022-10-31 | 21.82 | $23.13 | 336500 |
| 2022-10-28 | 21.58 | $23.30 | 326500 |
| 2022-10-27 | 21.26 | $22.50 | 486500 |
| 2022-10-26 | 21.06 | $22.20 | 385300 |
| 2022-10-25 | 20.90 | $22.44 | 460100 |
| 2022-10-24 | 20.66 | $20.79 | 300500 |
| 2022-10-21 | 20.74 | $20.36 | 340200 |
| 2022-10-20 | 20.93 | $19.85 | 325900 |
| 2022-10-19 | 21.26 | $20.24 | 345300 |
| 2022-10-18 | 21.56 | $21.66 | 356900 |
| 2022-10-17 | 21.62 | $21.49 | 376200 |
| 2022-10-14 | 21.73 | $20.92 | 280800 |
| 2022-10-13 | 21.98 | $22.05 | 272300 |
| 2022-10-12 | 22.03 | $22.05 | 258900 |
| 2022-10-11 | 22.10 | $22.43 | 260500 |
| 2022-10-10 | 22.10 | $22.45 | 250600 |
| 2022-10-07 | 22.10 | $22.49 | 520300 |
| 2022-10-06 | 22.10 | $23.49 | 400700 |
| 2022-10-05 | 21.89 | $23.20 | 262100 |
| 2022-10-04 | 21.72 | $23.81 | 385100 |
| 2022-10-03 | 21.39 | $22.54 | 352900 |
| 2022-09-30 | 21.28 | $21.38 | 517700 |
| 2022-09-29 | 21.41 | $21.46 | 375700 |
| 2022-09-28 | 21.55 | $21.94 | 371600 |
| 2022-09-27 | 21.62 | $20.83 | 409400 |
| 2022-09-26 | 21.94 | $20.89 | 461600 |
| 2022-09-23 | 22.31 | $21.78 | 432100 |
| 2022-09-22 | 22.55 | $22.00 | 454500 |
| 2022-09-21 | 22.80 | $22.78 | 584200 |
| 2022-09-20 | 22.93 | $23.08 | 425800 |
| 2022-09-19 | 23.02 | $23.38 | 507200 |
| 2022-09-16 | 23.07 | $23.00 | 5.5M |
| 2022-09-15 | 23.21 | $22.41 | 743600 |
| 2022-09-14 | 23.50 | $22.41 | 793400 |
| 2022-09-13 | 23.85 | $22.67 | 607500 |
| 2022-09-12 | 24.21 | $24.73 | 468000 |
| 2022-09-09 | 24.19 | $24.01 | 458200 |
| 2022-09-08 | 24.33 | $23.00 | 486600 |
| 2022-09-07 | 24.70 | $23.07 | 667800 |
| 2022-09-06 | 25.13 | $22.67 | 1.2M |
| 2022-09-02 | 25.71 | $23.46 | 559000 |
| 2022-09-01 | 26.22 | $23.48 | 585500 |
| 2022-08-31 | 26.81 | $24.36 | 358900 |
| 2022-08-30 | 27.31 | $24.88 | 645400 |
| 2022-08-29 | 27.77 | $25.22 | 462600 |
| 2022-08-26 | 28.24 | $25.50 | 600800 |
| 2022-08-25 | 28.71 | $27.28 | 555200 |
| 2022-08-24 | 28.88 | $27.14 | 455200 |
| 2022-08-23 | 29.11 | $26.56 | 337300 |
| 2022-08-22 | 29.48 | $26.58 | 546100 |
| 2022-08-19 | 29.89 | $27.01 | 929900 |
| 2022-08-18 | 30.27 | $29.76 | 239600 |
| 2022-08-17 | 30.12 | $29.60 | 430000 |
| 2022-08-16 | 29.97 | $30.64 | 510600 |
| 2022-08-15 | 29.56 | $30.58 | 375200 |
| 2022-08-12 | 29.08 | $30.36 | 318300 |
| 2022-08-11 | 28.56 | $29.65 | 512800 |
| 2022-08-10 | 28.09 | $28.76 | 597200 |
| 2022-08-09 | 27.72 | $27.75 | 671600 |
| 2022-08-08 | 27.50 | $27.89 | 579700 |
| 2022-08-05 | 27.20 | $27.50 | 867000 |
| 2022-08-04 | 26.93 | $29.32 | 1.9M |
| 2022-08-03 | 26.22 | $25.81 | 490900 |
| 2022-08-02 | 26.12 | $25.78 | 983200 |
| 2022-08-01 | 26.00 | $26.81 | 465200 |
| 2022-07-29 | 25.64 | $26.80 | 526800 |
| 2022-07-28 | 25.22 | $26.56 | 613600 |
| 2022-07-27 | 24.77 | $26.13 | 674300 |
| 2022-07-26 | 24.32 | $25.03 | 574200 |
| 2022-07-25 | 24.04 | $25.13 | 973400 |
| 2022-07-22 | 23.68 | $25.20 | 895000 |
| 2022-07-21 | 23.23 | $24.75 | 1.0M |
| 2022-07-20 | 22.81 | $24.11 | 1.2M |
| 2022-07-19 | 22.46 | $23.90 | 8.1M |
| 2022-07-18 | 22.08 | $23.31 | 1.6M |
| 2022-07-15 | 21.77 | $23.92 | 1.4M |
| 2022-07-14 | 21.27 | $23.62 | 3.9M |
| 2022-07-13 | 20.76 | $21.71 | 297400 |
| 2022-07-12 | 20.57 | $21.53 | 422200 |
| 2022-07-11 | 20.38 | $21.53 | 316700 |
| 2022-07-08 | 20.17 | $21.43 | 291100 |
| 2022-07-07 | 19.95 | $21.27 | 288100 |
| 2022-07-06 | 19.73 | $20.96 | 343400 |
| 2022-07-05 | 19.54 | $21.25 | 386100 |
| 2022-07-01 | 19.26 | $20.59 | 449400 |
| 2022-06-30 | 19.08 | $19.57 | 351900 |
| 2022-06-29 | 19.10 | $19.28 | 427500 |
| 2022-06-28 | 19.19 | $19.30 | 482300 |
| 2022-06-27 | 19.29 | $19.71 | 433300 |
| 2022-06-24 | 19.33 | $19.52 | 873300 |
| 2022-06-23 | 19.42 | $18.88 | 598100 |
| 2022-06-22 | 19.66 | $17.87 | 425600 |
| 2022-06-21 | 20.17 | $17.59 | 532300 |
| 2022-06-17 | 20.82 | $17.65 | 951800 |
| 2022-06-16 | 21.56 | $17.50 | 1.2M |
| 2022-06-15 | 22.46 | $20.04 | 785100 |
| 2022-06-14 | 22.97 | $20.52 | 552100 |
| 2022-06-13 | 23.46 | $20.51 | 708100 |
| 2022-06-10 | 24.03 | $22.44 | 451100 |
| 2022-06-09 | 24.28 | $23.69 | 390200 |
| 2022-06-08 | 24.30 | $23.58 | 364400 |
| 2022-06-07 | 24.34 | $24.21 | 387200 |
| 2022-06-06 | 24.24 | $23.99 | 356200 |
| 2022-06-03 | 24.18 | $24.35 | 281800 |
| 2022-06-02 | 24.02 | $24.37 | 302900 |
| 2022-06-01 | 23.82 | $24.45 | 352000 |
| 2022-05-31 | 23.57 | $24.32 | 480300 |
| 2022-05-27 | 23.30 | $24.58 | 451600 |
| 2022-05-26 | 22.93 | $23.94 | 523800 |
| 2022-05-25 | 22.62 | $23.10 | 477700 |
| 2022-05-24 | 22.45 | $21.79 | 584900 |
| 2022-05-23 | 22.51 | $22.24 | 390800 |
| 2022-05-20 | 22.49 | $22.68 | 401400 |
| 2022-05-19 | 22.37 | $22.54 | 344600 |
| 2022-05-18 | 22.26 | $22.57 | 534200 |
| 2022-05-17 | 22.11 | $24.01 | 726000 |
| 2022-05-16 | 21.64 | $22.75 | 702000 |
| 2022-05-13 | 21.35 | $22.28 | 361700 |
| 2022-05-12 | 21.11 | $21.74 | 826900 |
| 2022-05-11 | 20.95 | $20.59 | 801900 |
| 2022-05-10 | 21.00 | $21.22 | 722300 |
| 2022-05-09 | 20.92 | $21.83 | 471600 |
| 2022-05-06 | 20.71 | $21.57 | 561300 |
| 2022-05-05 | 20.51 | $21.72 | 769300 |
| 2022-05-04 | 20.25 | $22.65 | 1.0M |
| 2022-05-03 | 19.75 | $20.47 | 388900 |
| 2022-05-02 | 19.63 | $20.22 | 450900 |
| 2022-04-29 | 19.55 | $19.70 | 406300 |
| 2022-04-28 | 19.57 | $20.35 | 390800 |
| 2022-04-27 | 19.46 | $19.68 | 420500 |
| 2022-04-26 | 19.47 | $20.07 | 439800 |
| 2022-04-25 | 19.40 | $20.49 | 568700 |
| 2022-04-22 | 19.24 | $19.59 | 433600 |
| 2022-04-21 | 19.25 | $19.96 | 590800 |
| 2022-04-20 | 19.18 | $20.39 | 646600 |
| 2022-04-19 | 19.02 | $19.98 | 892000 |
| 2022-04-18 | 18.92 | $18.85 | 705100 |
| 2022-04-14 | 19.05 | $19.05 | 444100 |
| 2022-04-13 | 19.17 | $19.39 | 439200 |
| 2022-04-12 | 19.24 | $19.19 | 647800 |
| 2022-04-11 | 19.37 | $19.28 | 543000 |
| 2022-04-08 | 19.50 | $19.07 | 577800 |
| 2022-04-07 | 19.71 | $19.18 | 887000 |
| 2022-04-06 | 19.93 | $19.50 | 806300 |
| 2022-04-05 | 20.13 | $19.53 | 461500 |
| 2022-04-04 | 20.35 | $20.28 | 439700 |
| 2022-04-01 | 20.46 | $20.03 | 506000 |
| 2022-03-31 | 20.64 | $19.76 | 768800 |
| 2022-03-30 | 20.92 | $20.17 | 366800 |
| 2022-03-29 | 21.15 | $21.01 | 598600 |
| 2022-03-28 | 21.25 | $20.26 | 613900 |
| 2022-03-25 | 21.53 | $20.66 | 487700 |
| 2022-03-24 | 21.77 | $21.19 | 957400 |
| 2022-03-23 | 21.94 | $20.99 | 558400 |
| 2022-03-22 | 22.18 | $22.30 | 457400 |
| 2022-03-21 | 22.19 | $22.36 | 390700 |
| 2022-03-18 | 22.19 | $23.37 | 554800 |
| 2022-03-17 | 21.97 | $22.95 | 381000 |
| 2022-03-16 | 21.81 | $22.68 | 466100 |
| 2022-03-15 | 21.69 | $21.80 | 382700 |
| 2022-03-14 | 21.73 | $21.09 | 432300 |
| 2022-03-11 | 21.94 | $21.55 | 310200 |
| 2022-03-10 | 22.08 | $22.14 | 612500 |
| 2022-03-09 | 22.13 | $22.69 | 631200 |
| 2022-03-08 | 22.07 | $21.73 | 598600 |
| 2022-03-07 | 22.20 | $21.94 | 524300 |
| 2022-03-04 | 22.32 | $22.78 | 591600 |
| 2022-03-03 | 22.28 | $23.14 | 504900 |
| 2022-03-02 | 22.16 | $23.91 | 767900 |
| 2022-03-01 | 21.87 | $23.28 | 706800 |
| 2022-02-28 | 21.66 | $23.19 | 428800 |
| 2022-02-25 | 21.45 | $22.87 | 543900 |
| 2022-02-24 | 21.27 | $21.92 | 622800 |
| 2022-02-23 | 21.27 | $20.96 | 695900 |
| 2022-02-22 | 21.49 | $21.31 | 546800 |
| 2022-02-18 | 21.67 | $22.02 | 330800 |
| 2022-02-17 | 21.73 | $22.05 | 436100 |
| 2022-02-16 | 21.81 | $23.07 | 489600 |
| 2022-02-15 | 21.70 | $22.97 | 348200 |
| 2022-02-14 | 21.59 | $21.82 | 416300 |
| 2022-02-11 | 21.72 | $21.85 | 620500 |
| 2022-02-10 | 21.87 | $21.94 | 834700 |
| 2022-02-09 | 22.04 | $22.80 | 496200 |
| 2022-02-08 | 22.06 | $22.25 | 298700 |
| 2022-02-07 | 22.21 | $22.22 | 425300 |
| 2022-02-04 | 22.40 | $21.74 | 1.2M |
| 2022-02-03 | 22.73 | $22.80 | 410400 |
| 2022-02-02 | 22.91 | $23.40 | 355100 |
| 2022-02-01 | 22.99 | $23.35 | 409300 |
| 2022-01-31 | 23.10 | $23.68 | 306900 |
| 2022-01-28 | 23.18 | $22.97 | 523700 |
| 2022-01-27 | 23.42 | $22.14 | 542400 |
| 2022-01-26 | 23.89 | $22.56 | 480400 |
| 2022-01-25 | 24.36 | $23.75 | 440700 |
| 2022-01-24 | 24.66 | $24.23 | 642600 |
| 2022-01-21 | 24.91 | $23.20 | 711900 |
| 2022-01-20 | 25.43 | $23.20 | 375800 |
| 2022-01-19 | 26.04 | $23.87 | 454900 |
| 2022-01-18 | 26.61 | $24.50 | 447500 |
| 2022-01-14 | 27.15 | $25.72 | 543600 |
| 2022-01-13 | 27.51 | $26.49 | 307200 |
| 2022-01-12 | 27.78 | $26.21 | 197800 |
| 2022-01-11 | 28.15 | $26.72 | 326600 |
| 2022-01-10 | 28.48 | $26.19 | 409700 |
| 2022-01-07 | 28.97 | $25.79 | 718100 |
| 2022-01-06 | 29.62 | $27.74 | 359700 |
| 2022-01-05 | 29.96 | $27.89 | 334500 |
| 2022-01-04 | 30.33 | $29.62 | 227000 |
| 2022-01-03 | 30.38 | $29.09 | 400400 |
| 2021-12-31 | 30.55 | $30.33 | 311300 |
| 2021-12-30 | 30.47 | $30.10 | 206800 |
| 2021-12-29 | 30.43 | $30.52 | 169700 |
| 2021-12-28 | 30.29 | $30.11 | 213700 |
| 2021-12-27 | 30.20 | $30.24 | 201800 |
| 2021-12-23 | 30.06 | $29.88 | 211500 |
| 2021-12-22 | 29.98 | $29.86 | 256600 |
| 2021-12-21 | 29.87 | $29.01 | 291900 |
| 2021-12-20 | 29.93 | $27.59 | 669300 |
| 2021-12-17 | 30.28 | $28.63 | 589300 |
| 2021-12-16 | 30.46 | $29.31 | 426100 |
| 2021-12-15 | 30.52 | $30.44 | 363400 |
| 2021-12-14 | 30.34 | $29.59 | 335600 |
| 2021-12-13 | 30.30 | $30.23 | 538600 |
| 2021-12-10 | 30.11 | $31.89 | 669400 |
| 2021-12-09 | 29.53 | $30.87 | 416600 |
| 2021-12-08 | 29.06 | $31.74 | 381300 |
| 2021-12-07 | 28.33 | $31.24 | 816700 |
| 2021-12-06 | 27.57 | $30.54 | 1.2M |
| 2021-12-03 | 26.84 | $27.47 | 728800 |
| 2021-12-02 | 26.63 | $27.24 | 780800 |
| 2021-12-01 | 26.44 | $25.15 | 332700 |
| 2021-11-30 | 26.64 | $24.95 | 538100 |
| 2021-11-29 | 26.92 | $26.01 | 561000 |
| 2021-11-26 | 27.02 | $25.98 | 305200 |
| 2021-11-24 | 27.13 | $26.28 | 155900 |
| 2021-11-23 | 27.19 | $26.93 | 325400 |
| 2021-11-22 | 27.12 | $26.69 | 334700 |
| 2021-11-19 | 27.08 | $27.22 | 367600 |
| 2021-11-18 | 26.92 | $26.99 | 267700 |
| 2021-11-17 | 26.77 | $26.85 | 235700 |
| 2021-11-16 | 26.62 | $26.97 | 213500 |
| 2021-11-15 | 26.42 | $26.66 | 329300 |
| 2021-11-12 | 26.24 | $26.74 | 197800 |
| 2021-11-11 | 26.01 | $26.10 | 301300 |
| 2021-11-10 | 25.87 | $25.24 | 291000 |
| 2021-11-09 | 25.89 | $25.95 | 373800 |
| 2021-11-08 | 25.75 | $25.31 | 504100 |
| 2021-11-05 | 25.72 | $25.92 | 409500 |
| 2021-11-04 | 25.54 | $25.46 | 648400 |
| 2021-11-03 | 25.43 | $24.88 | 1.0M |
| 2021-11-02 | 25.42 | $26.08 | 604100 |
| 2021-11-01 | 25.15 | $26.61 | 435900 |
| 2021-10-29 | 24.72 | $26.05 | 347400 |
| 2021-10-28 | 24.32 | $25.84 | 346800 |
| 2021-10-27 | 23.91 | $24.89 | 426900 |
| 2021-10-26 | 23.62 | $25.07 | 675600 |
| 2021-10-25 | 23.25 | $25.70 | 652400 |
| 2021-10-22 | 22.68 | $25.39 | 988400 |
| 2021-10-21 | 22.09 | $24.82 | 1.3M |
| 2021-10-20 | 21.52 | $23.58 | 4.5M |
| 2021-10-19 | 21.12 | $21.62 | 209700 |
| 2021-10-18 | 21.07 | $21.79 | 295700 |
| 2021-10-15 | 20.98 | $21.34 | 414100 |
| 2021-10-14 | 20.98 | $21.97 | 600200 |
| 2021-10-13 | 20.84 | $21.81 | 797600 |
| 2021-10-12 | 20.72 | $21.41 | 406600 |
| 2021-10-11 | 20.68 | $21.69 | 359600 |
| 2021-10-08 | 20.57 | $21.45 | 623000 |
| 2021-10-07 | 20.50 | $20.94 | 296500 |
| 2021-10-06 | 20.53 | $20.37 | 308800 |
| 2021-10-05 | 20.70 | $20.34 | 621900 |
| 2021-10-04 | 20.90 | $20.61 | 231400 |
| 2021-10-01 | 21.09 | $20.85 | 308800 |
| 2021-09-30 | 21.26 | $20.52 | 243800 |
| 2021-09-29 | 21.54 | $21.19 | 265100 |
| 2021-09-28 | 21.72 | $21.19 | 281800 |
| 2021-09-27 | 21.94 | $21.76 | 412000 |
| 2021-09-24 | 22.08 | $21.37 | 281900 |
| 2021-09-23 | 22.33 | $21.58 | 521700 |
| 2021-09-22 | 22.58 | $21.92 | 678300 |
| 2021-09-21 | 22.80 | $22.24 | 219200 |
| 2021-09-20 | 23.00 | $22.38 | 463200 |
| 2021-09-17 | 23.20 | $23.10 | 1.0M |
| 2021-09-16 | 23.28 | $22.84 | 313000 |
| 2021-09-15 | 23.43 | $22.42 | 364100 |
| 2021-09-14 | 23.70 | $22.21 | 326800 |
| 2021-09-13 | 24.06 | $22.62 | 511600 |
| 2021-09-10 | 24.39 | $23.09 | 251400 |
| 2021-09-09 | 24.68 | $23.38 | 232600 |
| 2021-09-08 | 24.95 | $23.59 | 308500 |
| 2021-09-07 | 25.22 | $24.38 | 540500 |
| 2021-09-03 | 25.37 | $24.67 | 197600 |
| 2021-09-02 | 25.48 | $25.16 | 196300 |
| 2021-09-01 | 25.49 | $25.65 | 211700 |
| 2021-08-31 | 25.41 | $24.99 | 185700 |
| 2021-08-30 | 25.45 | $25.38 | 160400 |
| 2021-08-27 | 25.41 | $25.44 | 230200 |
| 2021-08-26 | 25.35 | $24.73 | 268400 |
| 2021-08-25 | 25.42 | $25.28 | 196600 |
| 2021-08-24 | 25.39 | $25.02 | 293100 |
| 2021-08-23 | 25.40 | $24.81 | 270200 |
| 2021-08-20 | 25.46 | $25.13 | 324400 |
| 2021-08-19 | 25.45 | $24.37 | 226400 |
| 2021-08-18 | 25.60 | $24.40 | 246500 |
| 2021-08-17 | 25.77 | $24.59 | 468000 |
| 2021-08-16 | 25.91 | $25.84 | 184200 |
| 2021-08-13 | 25.81 | $25.84 | 192900 |
| 2021-08-12 | 25.69 | $26.17 | 323300 |
| 2021-08-11 | 25.47 | $26.92 | 536900 |
| 2021-08-10 | 25.06 | $25.47 | 215500 |
| 2021-08-09 | 24.87 | $24.91 | 220600 |
| 2021-08-06 | 24.77 | $25.18 | 342900 |
| 2021-08-05 | 24.60 | $25.52 | 540200 |
| 2021-08-04 | 24.32 | $24.41 | 942200 |
| 2021-08-03 | 24.22 | $25.83 | 651900 |
| 2021-08-02 | 23.81 | $25.41 | 276000 |
| 2021-07-30 | 23.42 | $25.07 | 332300 |
| 2021-07-29 | 23.03 | $25.03 | 532300 |
| 2021-07-28 | 22.59 | $23.39 | 356700 |
| 2021-07-27 | 22.42 | $23.55 | 324400 |
| 2021-07-26 | 22.20 | $23.44 | 776300 |
| 2021-07-23 | 21.96 | $23.16 | 455500 |
| 2021-07-22 | 21.74 | $22.24 | 195600 |
| 2021-07-21 | 21.68 | $22.56 | 275700 |
| 2021-07-20 | 21.55 | $22.03 | 402900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
73.74
2026-07-17
Close Price
$72.75
Vol: 205938
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.13
Average
48.45
Maximum
83.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.74 | $72.75 | 205938 |
| 2026-07-16 | 74.22 | $75.19 | 221435 |
| 2026-07-15 | 74.04 | $73.37 | 209716 |
| 2026-07-14 | 74.40 | $72.31 | 218600 |
| 2026-07-13 | 75.17 | $71.90 | 175055 |
| 2026-07-10 | 76.23 | $73.64 | 121428 |
| 2026-07-09 | 76.95 | $73.36 | 216348 |
| 2026-07-08 | 77.90 | $71.97 | 301412 |
| 2026-07-07 | 79.47 | $74.81 | 326000 |
| 2026-07-06 | 80.43 | $76.74 | 192451 |
| 2026-07-02 | 80.95 | $79.25 | 207900 |
| 2026-07-01 | 80.72 | $78.66 | 379113 |
| 2026-06-30 | 80.58 | $80.04 | 252141 |
| 2026-06-29 | 79.90 | $80.14 | 271200 |
| 2026-06-26 | 78.98 | $80.24 | 844400 |
| 2026-06-25 | 77.77 | $79.93 | 258760 |
| 2026-06-24 | 76.33 | $80.22 | 371700 |
| 2026-06-23 | 74.45 | $74.55 | 202929 |
| 2026-06-22 | 73.91 | $73.60 | 191887 |
| 2026-06-18 | 73.51 | $74.61 | 485000 |
| 2026-06-17 | 72.68 | $71.39 | 256836 |
| 2026-06-16 | 72.64 | $73.00 | 155600 |
| 2026-06-15 | 72.06 | $72.06 | 241336 |
| 2026-06-12 | 71.62 | $72.19 | 206300 |
| 2026-06-11 | 71.02 | $73.04 | 245100 |
| 2026-06-10 | 69.98 | $70.00 | 248442 |
| 2026-06-09 | 69.66 | $71.44 | 320548 |
| 2026-06-08 | 68.79 | $67.94 | 183100 |
| 2026-06-05 | 68.83 | $68.81 | 204226 |
| 2026-06-04 | 68.58 | $69.32 | 208110 |
| 2026-06-03 | 68.10 | $68.65 | 261500 |
| 2026-06-02 | 67.71 | $69.02 | 520200 |
| 2026-06-01 | 67.11 | $68.31 | 258600 |
| 2026-05-29 | 66.61 | $67.26 | 224100 |
| 2026-05-28 | 66.31 | $67.67 | 157940 |
| 2026-05-27 | 65.83 | $68.10 | 176900 |
| 2026-05-26 | 65.10 | $67.14 | 193400 |
| 2026-05-22 | 64.53 | $66.33 | 197927 |
| 2026-05-21 | 64.10 | $66.53 | 286247 |
| 2026-05-20 | 63.52 | $65.70 | 341600 |
| 2026-05-19 | 63.11 | $63.45 | 308610 |
| 2026-05-18 | 63.34 | $63.46 | 312735 |
| 2026-05-15 | 63.64 | $62.00 | 349600 |
| 2026-05-14 | 64.49 | $64.02 | 277800 |
| 2026-05-13 | 64.91 | $63.41 | 221936 |
| 2026-05-12 | 65.62 | $64.28 | 191119 |
| 2026-05-11 | 66.23 | $65.26 | 254738 |
| 2026-05-08 | 66.68 | $66.09 | 172700 |
| 2026-05-07 | 66.96 | $65.64 | 147307 |
| 2026-05-06 | 67.46 | $66.82 | 162532 |
| 2026-05-05 | 67.69 | $65.66 | 157707 |
| 2026-05-04 | 68.34 | $64.70 | 249745 |
| 2026-05-01 | 69.43 | $66.27 | 157000 |
| 2026-04-30 | 70.25 | $67.44 | 265000 |
| 2026-04-29 | 70.86 | $67.34 | 195100 |
| 2026-04-28 | 71.61 | $70.28 | 155900 |
| 2026-04-27 | 71.56 | $70.87 | 141700 |
| 2026-04-24 | 71.29 | $70.82 | 137500 |
| 2026-04-23 | 70.94 | $71.84 | 166500 |
| 2026-04-22 | 70.17 | $71.68 | 186100 |
| 2026-04-21 | 69.25 | $70.94 | 189500 |
| 2026-04-20 | 68.35 | $70.55 | 158200 |
| 2026-04-17 | 67.36 | $69.18 | 287300 |
| 2026-04-16 | 66.57 | $65.69 | 175500 |
| 2026-04-15 | 66.72 | $65.56 | 146700 |
| 2026-04-14 | 66.93 | $67.45 | 113000 |
| 2026-04-13 | 66.58 | $67.77 | 183900 |
| 2026-04-10 | 66.06 | $67.28 | 152400 |
| 2026-04-09 | 65.58 | $69.23 | 298800 |
| 2026-04-08 | 64.38 | $68.23 | 338600 |
| 2026-04-07 | 63.24 | $64.24 | 367900 |
| 2026-04-06 | 63.15 | $66.26 | 145300 |
| 2026-04-02 | 62.41 | $65.35 | 240200 |
| 2026-04-01 | 61.84 | $65.37 | 250500 |
| 2026-03-31 | 61.18 | $64.45 | 283900 |
| 2026-03-30 | 60.71 | $62.75 | 327900 |
| 2026-03-27 | 60.72 | $61.90 | 169400 |
| 2026-03-26 | 61.05 | $63.00 | 185100 |
| 2026-03-25 | 61.17 | $64.01 | 160500 |
| 2026-03-24 | 61.05 | $63.23 | 163600 |
| 2026-03-23 | 61.22 | $63.48 | 233200 |
| 2026-03-20 | 61.40 | $61.26 | 546100 |
| 2026-03-19 | 62.39 | $62.93 | 226000 |
| 2026-03-18 | 63.13 | $63.42 | 197800 |
| 2026-03-17 | 63.94 | $65.52 | 188700 |
| 2026-03-16 | 64.33 | $65.25 | 231400 |
| 2026-03-13 | 64.94 | $65.02 | 190500 |
| 2026-03-12 | 65.81 | $64.06 | 221200 |
| 2026-03-11 | 67.24 | $65.59 | 198500 |
| 2026-03-10 | 68.53 | $66.03 | 181200 |
| 2026-03-09 | 70.02 | $66.98 | 248500 |
| 2026-03-06 | 71.56 | $68.31 | 190800 |
| 2026-03-05 | 73.03 | $70.26 | 185300 |
| 2026-03-04 | 74.23 | $71.78 | 156700 |
| 2026-03-03 | 75.21 | $71.81 | 262100 |
| 2026-03-02 | 76.40 | $72.40 | 243800 |
| 2026-02-27 | 77.65 | $73.66 | 328700 |
| 2026-02-26 | 78.75 | $77.69 | 347600 |
| 2026-02-25 | 78.80 | $74.42 | 333800 |
| 2026-02-24 | 79.85 | $78.24 | 125900 |
| 2026-02-23 | 79.88 | $77.86 | 159500 |
| 2026-02-20 | 80.00 | $78.72 | 128300 |
| 2026-02-19 | 79.83 | $78.30 | 152300 |
| 2026-02-18 | 79.70 | $79.35 | 196300 |
| 2026-02-17 | 79.17 | $79.49 | 168100 |
| 2026-02-13 | 78.42 | $80.59 | 307000 |
| 2026-02-12 | 77.11 | $77.56 | 225900 |
| 2026-02-11 | 76.43 | $77.29 | 174100 |
| 2026-02-10 | 75.65 | $77.58 | 164400 |
| 2026-02-09 | 74.58 | $74.77 | 146000 |
| 2026-02-06 | 74.12 | $75.46 | 233800 |
| 2026-02-05 | 73.31 | $74.94 | 182600 |
| 2026-02-04 | 72.47 | $75.27 | 351100 |
| 2026-02-03 | 71.32 | $72.50 | 283500 |
| 2026-02-02 | 70.77 | $69.66 | 221400 |
| 2026-01-30 | 70.99 | $69.39 | 262500 |
| 2026-01-29 | 71.33 | $70.05 | 169400 |
| 2026-01-28 | 71.51 | $69.39 | 183400 |
| 2026-01-27 | 71.92 | $68.80 | 101800 |
| 2026-01-26 | 72.58 | $69.62 | 157800 |
| 2026-01-23 | 73.08 | $69.95 | 173900 |
| 2026-01-22 | 73.56 | $71.63 | 169300 |
| 2026-01-21 | 73.57 | $73.02 | 182400 |
| 2026-01-20 | 73.09 | $70.70 | 303100 |
| 2026-01-16 | 73.19 | $73.44 | 209700 |
| 2026-01-15 | 72.40 | $74.19 | 275500 |
| 2026-01-14 | 71.16 | $72.75 | 226000 |
| 2026-01-13 | 70.06 | $74.11 | 194500 |
| 2026-01-12 | 68.26 | $72.85 | 268800 |
| 2026-01-09 | 66.45 | $72.05 | 361800 |
| 2026-01-08 | 64.47 | $67.40 | 205100 |
| 2026-01-07 | 63.54 | $64.46 | 282100 |
| 2026-01-06 | 63.34 | $64.40 | 258300 |
| 2026-01-05 | 63.13 | $63.67 | 210600 |
| 2026-01-02 | 63.11 | $63.21 | 183700 |
| 2025-12-31 | 63.25 | $62.66 | 281200 |
| 2025-12-30 | 63.60 | $63.09 | 205400 |
| 2025-12-29 | 63.91 | $63.78 | 189400 |
| 2025-12-26 | 64.07 | $63.81 | 125300 |
| 2025-12-24 | 64.27 | $63.54 | 129900 |
| 2025-12-23 | 64.60 | $62.92 | 220600 |
| 2025-12-22 | 65.21 | $63.39 | 221400 |
| 2025-12-19 | 65.81 | $64.08 | 687100 |
| 2025-12-18 | 66.31 | $65.37 | 202200 |
| 2025-12-17 | 66.51 | $65.44 | 229400 |
| 2025-12-16 | 66.72 | $66.01 | 181400 |
| 2025-12-15 | 66.80 | $66.08 | 274200 |
| 2025-12-12 | 66.85 | $66.98 | 155200 |
| 2025-12-11 | 66.63 | $67.28 | 209700 |
| 2025-12-10 | 66.25 | $66.50 | 257700 |
| 2025-12-09 | 66.02 | $64.23 | 225900 |
| 2025-12-08 | 66.46 | $64.47 | 372300 |
| 2025-12-05 | 66.91 | $65.74 | 160000 |
| 2025-12-04 | 67.04 | $66.21 | 241400 |
| 2025-12-03 | 67.03 | $67.32 | 255900 |
| 2025-12-02 | 66.66 | $66.63 | 448000 |
| 2025-12-01 | 66.42 | $67.08 | 232100 |
| 2025-11-28 | 65.96 | $67.88 | 97600 |
| 2025-11-26 | 65.15 | $68.25 | 267200 |
| 2025-11-25 | 64.04 | $67.95 | 294100 |
| 2025-11-24 | 62.79 | $64.72 | 255400 |
| 2025-11-21 | 62.30 | $65.27 | 320900 |
| 2025-11-20 | 61.54 | $61.98 | 239000 |
| 2025-11-19 | 61.69 | $61.98 | 179500 |
| 2025-11-18 | 61.89 | $61.77 | 199000 |
| 2025-11-17 | 62.23 | $61.60 | 241900 |
| 2025-11-14 | 62.73 | $63.56 | 154200 |
| 2025-11-13 | 62.73 | $63.70 | 197100 |
| 2025-11-12 | 62.72 | $64.73 | 251100 |
| 2025-11-11 | 62.41 | $64.42 | 183100 |
| 2025-11-10 | 62.15 | $63.07 | 188200 |
| 2025-11-07 | 62.30 | $62.71 | 127800 |
| 2025-11-06 | 62.64 | $62.25 | 179900 |
| 2025-11-05 | 63.22 | $63.08 | 217800 |
| 2025-11-04 | 63.71 | $63.39 | 181800 |
| 2025-11-03 | 64.23 | $62.61 | 344400 |
| 2025-10-31 | 65.15 | $64.74 | 322100 |
| 2025-10-30 | 65.61 | $66.07 | 333100 |
| 2025-10-29 | 65.78 | $64.43 | 296800 |
| 2025-10-28 | 66.53 | $66.83 | 219700 |
| 2025-10-27 | 66.70 | $67.68 | 259000 |
| 2025-10-24 | 66.67 | $68.04 | 140700 |
| 2025-10-23 | 66.53 | $68.45 | 148300 |
| 2025-10-22 | 66.26 | $67.73 | 181200 |
| 2025-10-21 | 66.18 | $68.68 | 193400 |
| 2025-10-20 | 65.81 | $67.58 | 107100 |
| 2025-10-17 | 65.75 | $67.26 | 137500 |
| 2025-10-16 | 65.80 | $67.00 | 169000 |
| 2025-10-15 | 65.99 | $67.24 | 264000 |
| 2025-10-14 | 66.18 | $66.59 | 315400 |
| 2025-10-13 | 66.65 | $62.84 | 270500 |
| 2025-10-10 | 68.44 | $63.15 | 390300 |
| 2025-10-09 | 70.55 | $64.18 | 624700 |
| 2025-10-08 | 72.81 | $68.88 | 286800 |
| 2025-10-07 | 74.07 | $70.19 | 256500 |
| 2025-10-06 | 75.18 | $74.31 | 252100 |
| 2025-10-03 | 75.21 | $77.37 | 273100 |
| 2025-10-02 | 74.25 | $76.32 | 227600 |
| 2025-10-01 | 73.40 | $76.26 | 334900 |
| 2025-09-30 | 72.37 | $73.86 | 239000 |
| 2025-09-29 | 71.86 | $73.40 | 238300 |
| 2025-09-26 | 71.38 | $72.25 | 252900 |
| 2025-09-25 | 71.17 | $70.51 | 243600 |
| 2025-09-24 | 71.45 | $70.52 | 175100 |
| 2025-09-23 | 71.79 | $69.87 | 283900 |
| 2025-09-22 | 72.40 | $69.79 | 258200 |
| 2025-09-19 | 73.16 | $71.26 | 558500 |
| 2025-09-18 | 73.61 | $72.64 | 241000 |
| 2025-09-17 | 73.69 | $71.79 | 206800 |
| 2025-09-16 | 74.04 | $72.15 | 214100 |
| 2025-09-15 | 74.32 | $73.05 | 190700 |
| 2025-09-12 | 74.34 | $73.62 | 177300 |
| 2025-09-11 | 74.16 | $75.25 | 222100 |
| 2025-09-10 | 73.39 | $72.72 | 266400 |
| 2025-09-09 | 73.22 | $73.77 | 413400 |
| 2025-09-08 | 72.64 | $74.82 | 273500 |
| 2025-09-05 | 71.59 | $73.38 | 298300 |
| 2025-09-04 | 70.73 | $72.03 | 205400 |
| 2025-09-03 | 70.09 | $69.30 | 156500 |
| 2025-09-02 | 70.16 | $69.00 | 154900 |
| 2025-08-29 | 70.31 | $69.84 | 161500 |
| 2025-08-28 | 70.22 | $69.87 | 164700 |
| 2025-08-27 | 70.07 | $69.65 | 127300 |
| 2025-08-26 | 69.94 | $69.62 | 172400 |
| 2025-08-25 | 69.76 | $70.20 | 174700 |
| 2025-08-22 | 69.35 | $71.04 | 335100 |
| 2025-08-21 | 68.55 | $67.05 | 179600 |
| 2025-08-20 | 68.82 | $67.35 | 223400 |
| 2025-08-19 | 69.04 | $69.18 | 198000 |
| 2025-08-18 | 68.71 | $68.81 | 172200 |
| 2025-08-15 | 68.39 | $69.23 | 279100 |
| 2025-08-14 | 67.86 | $70.34 | 297000 |
| 2025-08-13 | 66.83 | $70.96 | 356100 |
| 2025-08-12 | 65.38 | $67.13 | 266300 |
| 2025-08-11 | 64.81 | $64.94 | 248400 |
| 2025-08-08 | 64.81 | $65.20 | 196000 |
| 2025-08-07 | 64.73 | $64.48 | 223000 |
| 2025-08-06 | 64.86 | $65.37 | 216200 |
| 2025-08-05 | 64.74 | $65.72 | 385100 |
| 2025-08-04 | 64.48 | $64.45 | 313500 |
| 2025-08-01 | 64.56 | $63.74 | 483100 |
| 2025-07-31 | 64.89 | $61.94 | 512500 |
| 2025-07-30 | 65.85 | $63.76 | 322900 |
| 2025-07-29 | 66.43 | $65.82 | 314900 |
| 2025-07-28 | 66.48 | $66.80 | 245500 |
| 2025-07-25 | 66.22 | $66.15 | 191500 |
| 2025-07-24 | 66.08 | $65.47 | 231800 |
| 2025-07-23 | 66.12 | $66.98 | 207100 |
| 2025-07-22 | 65.67 | $67.21 | 365000 |
| 2025-07-21 | 65.04 | $63.14 | 188700 |
| 2025-07-18 | 65.55 | $63.55 | 194100 |
| 2025-07-17 | 66.02 | $64.86 | 191800 |
| 2025-07-16 | 66.16 | $64.74 | 207900 |
| 2025-07-15 | 66.34 | $63.76 | 222200 |
| 2025-07-14 | 66.85 | $66.60 | 198200 |
| 2025-07-11 | 66.54 | $66.81 | 253300 |
| 2025-07-10 | 66.07 | $67.15 | 255500 |
| 2025-07-09 | 65.36 | $66.40 | 271200 |
| 2025-07-08 | 64.71 | $63.62 | 262900 |
| 2025-07-07 | 64.78 | $63.41 | 222500 |
| 2025-07-03 | 64.90 | $64.85 | 119100 |
| 2025-07-02 | 64.56 | $65.87 | 286000 |
| 2025-07-01 | 63.81 | $65.24 | 378300 |
| 2025-06-30 | 63.07 | $62.88 | 365200 |
| 2025-06-27 | 62.89 | $63.33 | 351300 |
| 2025-06-26 | 62.52 | $62.87 | 146100 |
| 2025-06-25 | 62.19 | $62.34 | 207800 |
| 2025-06-24 | 61.95 | $64.34 | 259100 |
| 2025-06-23 | 61.01 | $63.71 | 208000 |
| 2025-06-20 | 60.06 | $60.73 | 383700 |
| 2025-06-18 | 59.84 | $59.59 | 175400 |
| 2025-06-17 | 59.92 | $59.06 | 224300 |
| 2025-06-16 | 60.20 | $60.16 | 210700 |
| 2025-06-13 | 60.18 | $59.48 | 303600 |
| 2025-06-12 | 60.38 | $61.16 | 195200 |
| 2025-06-11 | 60.07 | $60.77 | 309200 |
| 2025-06-10 | 59.83 | $62.30 | 286100 |
| 2025-06-09 | 59.04 | $59.60 | 182800 |
| 2025-06-06 | 58.94 | $58.85 | 205300 |
| 2025-06-05 | 59.06 | $59.68 | 217600 |
| 2025-06-04 | 58.95 | $59.58 | 197700 |
| 2025-06-03 | 58.85 | $58.51 | 309200 |
| 2025-06-02 | 59.07 | $57.82 | 249700 |
| 2025-05-30 | 59.56 | $58.45 | 227600 |
| 2025-05-29 | 59.97 | $58.85 | 230800 |
| 2025-05-28 | 60.33 | $58.25 | 304000 |
| 2025-05-27 | 60.95 | $60.41 | 273300 |
| 2025-05-23 | 61.02 | $59.09 | 208800 |
| 2025-05-22 | 61.51 | $58.95 | 225800 |
| 2025-05-21 | 62.14 | $59.40 | 240300 |
| 2025-05-20 | 62.74 | $61.25 | 321800 |
| 2025-05-19 | 62.86 | $62.27 | 183700 |
| 2025-05-16 | 62.66 | $63.05 | 235500 |
| 2025-05-15 | 62.15 | $61.78 | 275700 |
| 2025-05-14 | 61.89 | $61.22 | 411800 |
| 2025-05-13 | 61.73 | $63.04 | 245700 |
| 2025-05-12 | 60.94 | $62.53 | 317200 |
| 2025-05-09 | 60.11 | $60.05 | 181100 |
| 2025-05-08 | 59.87 | $60.63 | 206400 |
| 2025-05-07 | 59.38 | $59.43 | 285300 |
| 2025-05-06 | 59.14 | $58.87 | 288600 |
| 2025-05-05 | 59.02 | $59.54 | 283200 |
| 2025-05-02 | 58.65 | $60.21 | 377100 |
| 2025-05-01 | 57.98 | $58.32 | 458500 |
| 2025-04-30 | 57.75 | $58.99 | 307500 |
| 2025-04-29 | 57.26 | $58.22 | 323900 |
| 2025-04-28 | 56.90 | $57.99 | 295700 |
| 2025-04-25 | 56.53 | $57.54 | 180900 |
| 2025-04-24 | 56.24 | $57.97 | 251300 |
| 2025-04-23 | 55.75 | $57.40 | 242700 |
| 2025-04-22 | 55.34 | $57.17 | 340500 |
| 2025-04-21 | 54.93 | $54.56 | 226600 |
| 2025-04-17 | 55.28 | $55.74 | 294600 |
| 2025-04-16 | 55.34 | $54.93 | 247400 |
| 2025-04-15 | 55.70 | $56.66 | 262200 |
| 2025-04-14 | 55.59 | $56.82 | 318200 |
| 2025-04-11 | 55.44 | $55.78 | 353500 |
| 2025-04-10 | 55.60 | $55.04 | 360900 |
| 2025-04-09 | 56.05 | $56.38 | 639100 |
| 2025-04-08 | 56.19 | $53.49 | 409400 |
| 2025-04-07 | 57.29 | $55.75 | 576900 |
| 2025-04-04 | 57.92 | $57.83 | 553900 |
| 2025-04-03 | 58.05 | $55.89 | 384500 |
| 2025-04-02 | 58.83 | $59.66 | 172900 |
| 2025-04-01 | 58.58 | $58.73 | 188800 |
| 2025-03-31 | 58.58 | $58.31 | 265100 |
| 2025-03-28 | 58.71 | $57.73 | 205400 |
| 2025-03-27 | 59.07 | $59.50 | 176100 |
| 2025-03-26 | 58.94 | $59.53 | 178000 |
| 2025-03-25 | 58.77 | $59.43 | 299000 |
| 2025-03-24 | 58.61 | $59.53 | 225600 |
| 2025-03-21 | 58.39 | $57.49 | 848500 |
| 2025-03-20 | 58.76 | $58.63 | 303100 |
| 2025-03-19 | 58.86 | $59.29 | 216900 |
| 2025-03-18 | 58.79 | $57.97 | 224100 |
| 2025-03-17 | 59.11 | $58.05 | 266600 |
| 2025-03-14 | 59.49 | $58.02 | 261400 |
| 2025-03-13 | 59.96 | $57.30 | 251900 |
| 2025-03-12 | 60.75 | $59.41 | 316200 |
| 2025-03-11 | 61.05 | $60.44 | 321200 |
| 2025-03-10 | 61.07 | $61.22 | 396000 |
| 2025-03-07 | 60.84 | $61.90 | 364400 |
| 2025-03-06 | 60.34 | $62.15 | 363400 |
| 2025-03-05 | 59.64 | $60.51 | 308500 |
| 2025-03-04 | 59.31 | $59.23 | 539800 |
| 2025-03-03 | 59.30 | $58.61 | 471300 |
| 2025-02-28 | 59.50 | $59.73 | 743300 |
| 2025-02-27 | 59.37 | $61.20 | 913700 |
| 2025-02-26 | 58.76 | $57.84 | 465400 |
| 2025-02-25 | 59.08 | $59.85 | 416400 |
| 2025-02-24 | 58.84 | $56.61 | 351800 |
| 2025-02-21 | 59.58 | $57.76 | 328000 |
| 2025-02-20 | 60.10 | $59.42 | 241900 |
| 2025-02-19 | 60.22 | $59.10 | 248100 |
| 2025-02-18 | 60.46 | $60.10 | 237300 |
| 2025-02-14 | 60.43 | $60.78 | 175400 |
| 2025-02-13 | 60.17 | $60.35 | 160700 |
| 2025-02-12 | 59.98 | $59.27 | 258600 |
| 2025-02-11 | 60.09 | $59.90 | 170400 |
| 2025-02-10 | 60.02 | $59.05 | 235500 |
| 2025-02-07 | 60.20 | $57.94 | 327200 |
| 2025-02-06 | 60.77 | $59.88 | 330600 |
| 2025-02-05 | 60.84 | $59.66 | 238000 |
| 2025-02-04 | 60.98 | $59.19 | 260800 |
| 2025-02-03 | 61.29 | $58.41 | 311600 |
| 2025-01-31 | 61.90 | $60.47 | 338700 |
| 2025-01-30 | 61.97 | $62.33 | 255400 |
| 2025-01-29 | 61.46 | $60.38 | 233200 |
| 2025-01-28 | 61.43 | $61.54 | 226000 |
| 2025-01-27 | 61.02 | $62.74 | 300100 |
| 2025-01-24 | 60.12 | $60.77 | 231200 |
| 2025-01-23 | 59.65 | $61.38 | 278500 |
| 2025-01-22 | 58.87 | $61.42 | 439100 |
| 2025-01-21 | 57.91 | $60.03 | 430000 |
| 2025-01-17 | 57.20 | $59.84 | 368700 |
| 2025-01-16 | 56.40 | $59.91 | 204300 |
| 2025-01-15 | 55.43 | $59.69 | 219100 |
| 2025-01-14 | 54.35 | $58.21 | 226100 |
| 2025-01-13 | 53.55 | $55.99 | 273600 |
| 2025-01-10 | 53.32 | $54.49 | 324700 |
| 2025-01-08 | 53.57 | $55.47 | 284700 |
| 2025-01-07 | 53.62 | $54.56 | 327400 |
| 2025-01-06 | 54.03 | $55.70 | 257400 |
| 2025-01-03 | 54.24 | $55.90 | 244400 |
| 2025-01-02 | 54.49 | $55.39 | 256900 |
| 2024-12-31 | 55.02 | $56.49 | 450000 |
| 2024-12-30 | 55.39 | $56.10 | 281900 |
| 2024-12-27 | 56.04 | $56.44 | 315600 |
| 2024-12-26 | 56.78 | $57.67 | 247100 |
| 2024-12-24 | 57.37 | $57.69 | 135500 |
| 2024-12-23 | 58.14 | $57.47 | 349400 |
| 2024-12-20 | 59.22 | $57.63 | 697100 |
| 2024-12-19 | 60.55 | $56.69 | 488400 |
| 2024-12-18 | 62.53 | $58.64 | 606000 |
| 2024-12-17 | 64.36 | $62.77 | 240800 |
| 2024-12-16 | 65.33 | $64.14 | 192900 |
| 2024-12-13 | 66.11 | $64.22 | 290000 |
| 2024-12-12 | 67.06 | $65.69 | 265100 |
| 2024-12-11 | 67.78 | $66.80 | 207100 |
| 2024-12-10 | 68.34 | $66.98 | 284200 |
| 2024-12-09 | 68.97 | $68.63 | 215900 |
| 2024-12-06 | 69.24 | $67.79 | 200600 |
| 2024-12-05 | 69.85 | $67.96 | 216200 |
| 2024-12-04 | 70.55 | $69.81 | 266200 |
| 2024-12-03 | 70.83 | $71.62 | 430500 |
| 2024-12-02 | 70.60 | $71.47 | 273500 |
| 2024-11-29 | 70.39 | $71.46 | 144900 |
| 2024-11-27 | 70.14 | $71.33 | 341800 |
| 2024-11-26 | 69.90 | $72.22 | 268400 |
| 2024-11-25 | 69.34 | $74.75 | 358400 |
| 2024-11-22 | 67.89 | $70.67 | 336700 |
| 2024-11-21 | 67.44 | $68.66 | 230800 |
| 2024-11-20 | 67.58 | $68.68 | 277800 |
| 2024-11-19 | 67.78 | $68.90 | 222700 |
| 2024-11-18 | 68.00 | $68.20 | 346200 |
| 2024-11-15 | 68.53 | $69.45 | 232600 |
| 2024-11-14 | 68.83 | $69.95 | 313500 |
| 2024-11-13 | 69.09 | $69.86 | 394900 |
| 2024-11-12 | 69.47 | $69.16 | 378400 |
| 2024-11-11 | 70.20 | $72.27 | 258800 |
| 2024-11-08 | 70.16 | $72.91 | 308000 |
| 2024-11-07 | 69.95 | $71.18 | 424400 |
| 2024-11-06 | 70.29 | $71.73 | 498300 |
| 2024-11-05 | 70.58 | $72.39 | 313200 |
| 2024-11-04 | 70.78 | $70.09 | 496000 |
| 2024-11-01 | 71.80 | $68.51 | 710800 |
| 2024-10-31 | 73.60 | $69.01 | 979800 |
| 2024-10-30 | 75.66 | $76.15 | 367000 |
| 2024-10-29 | 75.95 | $75.48 | 462500 |
| 2024-10-28 | 76.54 | $76.61 | 267600 |
| 2024-10-25 | 76.92 | $74.96 | 340100 |
| 2024-10-24 | 77.92 | $75.77 | 350300 |
| 2024-10-23 | 78.90 | $76.15 | 253200 |
| 2024-10-22 | 79.99 | $76.09 | 359400 |
| 2024-10-21 | 81.33 | $79.56 | 391800 |
| 2024-10-18 | 81.86 | $83.57 | 302600 |
| 2024-10-17 | 81.23 | $82.02 | 354100 |
| 2024-10-16 | 80.93 | $83.77 | 357600 |
| 2024-10-15 | 80.01 | $81.58 | 290000 |
| 2024-10-14 | 79.59 | $81.50 | 303900 |
| 2024-10-11 | 79.09 | $79.39 | 438600 |
| 2024-10-10 | 79.15 | $76.92 | 242000 |
| 2024-10-09 | 80.01 | $77.94 | 235300 |
| 2024-10-08 | 80.73 | $78.87 | 206300 |
| 2024-10-07 | 81.31 | $78.48 | 231700 |
| 2024-10-04 | 82.11 | $79.36 | 280800 |
| 2024-10-03 | 82.79 | $81.20 | 195700 |
| 2024-10-02 | 83.01 | $81.57 | 191400 |
| 2024-10-01 | 83.13 | $82.86 | 253900 |
| 2024-09-30 | 82.83 | $83.52 | 252600 |
| 2024-09-27 | 82.22 | $83.01 | 351500 |
| 2024-09-26 | 81.61 | $80.54 | 279500 |
| 2024-09-25 | 81.61 | $80.71 | 430400 |
| 2024-09-24 | 81.53 | $81.85 | 371200 |
| 2024-09-23 | 81.03 | $81.84 | 306100 |
| 2024-09-20 | 80.38 | $80.11 | 1.6M |
| 2024-09-19 | 80.12 | $83.11 | 440900 |
| 2024-09-18 | 78.81 | $80.64 | 381200 |
| 2024-09-17 | 77.97 | $80.56 | 366100 |
| 2024-09-16 | 76.96 | $79.68 | 357900 |
| 2024-09-13 | 75.98 | $78.78 | 407900 |
| 2024-09-12 | 75.06 | $75.62 | 286200 |
| 2024-09-11 | 74.94 | $73.53 | 370100 |
| 2024-09-10 | 75.44 | $73.16 | 399900 |
| 2024-09-09 | 76.16 | $73.76 | 390100 |
| 2024-09-06 | 76.83 | $74.12 | 439000 |
| 2024-09-05 | 77.51 | $75.29 | 266300 |
| 2024-09-04 | 77.93 | $75.37 | 420500 |
| 2024-09-03 | 78.39 | $76.00 | 327000 |
| 2024-08-30 | 78.71 | $78.78 | 256700 |
| 2024-08-29 | 78.17 | $77.80 | 275900 |
| 2024-08-28 | 77.78 | $77.35 | 301400 |
| 2024-08-27 | 77.41 | $78.53 | 230800 |
| 2024-08-26 | 76.53 | $79.25 | 324600 |
| 2024-08-23 | 75.19 | $79.76 | 451300 |
| 2024-08-22 | 73.37 | $75.27 | 204800 |
| 2024-08-21 | 72.54 | $74.96 | 256900 |
| 2024-08-20 | 71.61 | $72.92 | 232000 |
| 2024-08-19 | 71.10 | $73.05 | 331100 |
| 2024-08-16 | 70.42 | $70.80 | 284500 |
| 2024-08-15 | 70.30 | $71.03 | 446100 |
| 2024-08-14 | 70.06 | $69.52 | 452600 |
| 2024-08-13 | 70.24 | $69.64 | 185800 |
| 2024-08-12 | 70.41 | $68.02 | 186000 |
| 2024-08-09 | 71.10 | $68.74 | 382900 |
| 2024-08-08 | 71.70 | $68.00 | 272400 |
| 2024-08-07 | 72.63 | $67.09 | 306900 |
| 2024-08-06 | 74.01 | $70.01 | 357100 |
| 2024-08-05 | 74.72 | $69.19 | 553500 |
| 2024-08-02 | 75.79 | $71.79 | 640100 |
| 2024-08-01 | 76.19 | $72.88 | 848000 |
| 2024-07-31 | 76.26 | $73.15 | 787600 |
| 2024-07-30 | 76.17 | $74.75 | 471700 |
| 2024-07-29 | 75.47 | $73.34 | 457800 |
| 2024-07-26 | 74.98 | $74.81 | 800400 |
| 2024-07-25 | 73.83 | $72.90 | 321800 |
| 2024-07-24 | 72.94 | $71.09 | 472100 |
| 2024-07-23 | 72.34 | $73.71 | 418400 |
| 2024-07-22 | 70.69 | $71.79 | 373600 |
| 2024-07-19 | 69.21 | $71.35 | 305500 |
| 2024-07-18 | 67.48 | $70.21 | 421600 |
| 2024-07-17 | 65.66 | $69.04 | 587200 |
| 2024-07-16 | 63.76 | $70.08 | 554700 |
| 2024-07-15 | 61.06 | $66.02 | 472100 |
| 2024-07-12 | 59.03 | $64.22 | 659600 |
| 2024-07-11 | 57.10 | $62.14 | 676300 |
| 2024-07-10 | 55.40 | $56.40 | 319000 |
| 2024-07-09 | 55.15 | $55.07 | 261400 |
| 2024-07-08 | 55.27 | $54.83 | 367800 |
| 2024-07-05 | 55.50 | $53.52 | 298400 |
| 2024-07-03 | 56.20 | $55.18 | 143700 |
| 2024-07-02 | 56.53 | $54.68 | 510300 |
| 2024-07-01 | 57.08 | $55.75 | 372300 |
| 2024-06-28 | 57.40 | $57.24 | 1.3M |
| 2024-06-27 | 57.31 | $57.02 | 337000 |
| 2024-06-26 | 57.27 | $56.63 | 365000 |
| 2024-06-25 | 57.33 | $56.29 | 440100 |
| 2024-06-24 | 57.49 | $57.87 | 483200 |
| 2024-06-21 | 57.19 | $57.04 | 2.4M |
| 2024-06-20 | 57.06 | $56.93 | 516900 |
| 2024-06-18 | 56.93 | $57.84 | 471100 |
| 2024-06-17 | 56.48 | $58.32 | 451200 |
| 2024-06-14 | 55.76 | $57.15 | 395000 |
| 2024-06-13 | 55.26 | $57.24 | 580600 |
| 2024-06-12 | 54.61 | $56.72 | 579500 |
| 2024-06-11 | 54.00 | $53.81 | 545700 |
| 2024-06-10 | 54.18 | $54.07 | 407200 |
| 2024-06-07 | 54.33 | $53.68 | 436500 |
| 2024-06-06 | 54.63 | $55.07 | 333000 |
| 2024-06-05 | 54.58 | $55.39 | 326900 |
| 2024-06-04 | 54.41 | $54.29 | 666500 |
| 2024-06-03 | 54.56 | $55.08 | 486500 |
| 2024-05-31 | 54.51 | $54.60 | 463000 |
| 2024-05-30 | 54.60 | $53.92 | 317700 |
| 2024-05-29 | 54.93 | $53.38 | 374500 |
| 2024-05-28 | 55.52 | $54.75 | 308600 |
| 2024-05-24 | 55.80 | $55.04 | 208900 |
| 2024-05-23 | 56.05 | $54.22 | 355400 |
| 2024-05-22 | 56.61 | $54.67 | 466800 |
| 2024-05-21 | 57.15 | $56.47 | 341400 |
| 2024-05-20 | 57.23 | $57.54 | 312700 |
| 2024-05-17 | 56.97 | $57.43 | 383000 |
| 2024-05-16 | 56.69 | $57.47 | 457100 |
| 2024-05-15 | 56.32 | $58.09 | 431500 |
| 2024-05-14 | 55.67 | $55.71 | 264000 |
| 2024-05-13 | 55.63 | $55.37 | 373900 |
| 2024-05-10 | 55.69 | $55.99 | 291100 |
| 2024-05-09 | 55.56 | $55.85 | 324600 |
| 2024-05-08 | 55.45 | $55.71 | 476500 |
| 2024-05-07 | 55.35 | $56.17 | 326500 |
| 2024-05-06 | 55.09 | $56.40 | 456300 |
| 2024-05-03 | 54.71 | $56.64 | 530300 |
| 2024-05-02 | 54.17 | $55.03 | 513200 |
| 2024-05-01 | 54.03 | $55.05 | 425900 |
| 2024-04-30 | 53.87 | $54.13 | 397000 |
| 2024-04-29 | 53.97 | $56.26 | 346700 |
| 2024-04-26 | 53.44 | $55.59 | 284900 |
| 2024-04-25 | 53.02 | $54.46 | 320900 |
| 2024-04-24 | 52.88 | $54.31 | 184900 |
| 2024-04-23 | 52.79 | $54.65 | 398300 |
| 2024-04-22 | 52.59 | $52.44 | 251500 |
| 2024-04-19 | 53.08 | $52.34 | 263800 |
| 2024-04-18 | 53.73 | $51.97 | 362900 |
| 2024-04-17 | 54.66 | $52.13 | 464800 |
| 2024-04-16 | 55.76 | $53.28 | 293600 |
| 2024-04-15 | 56.74 | $54.83 | 272600 |
| 2024-04-12 | 57.45 | $55.71 | 239800 |
| 2024-04-11 | 58.03 | $56.10 | 278200 |
| 2024-04-10 | 58.62 | $56.09 | 521200 |
| 2024-04-09 | 59.32 | $58.44 | 270000 |
| 2024-04-08 | 59.41 | $58.14 | 191100 |
| 2024-04-05 | 59.60 | $58.21 | 249100 |
| 2024-04-04 | 59.79 | $58.23 | 299200 |
| 2024-04-03 | 59.99 | $59.05 | 238000 |
| 2024-04-02 | 59.95 | $58.68 | 386600 |
| 2024-04-01 | 59.99 | $60.31 | 314300 |
| 2024-03-28 | 59.49 | $60.23 | 440300 |
| 2024-03-27 | 58.88 | $59.77 | 253900 |
| 2024-03-26 | 58.25 | $58.59 | 232500 |
| 2024-03-25 | 57.84 | $59.00 | 204500 |
| 2024-03-22 | 57.18 | $58.99 | 222900 |
| 2024-03-21 | 56.37 | $58.72 | 364200 |
| 2024-03-20 | 55.45 | $57.99 | 383000 |
| 2024-03-19 | 54.56 | $56.55 | 385000 |
| 2024-03-18 | 53.92 | $54.91 | 336300 |
| 2024-03-15 | 53.67 | $54.61 | 1.4M |
| 2024-03-14 | 53.45 | $53.97 | 473600 |
| 2024-03-13 | 53.40 | $54.96 | 347000 |
| 2024-03-12 | 53.02 | $53.50 | 212000 |
| 2024-03-11 | 53.04 | $52.36 | 366000 |
| 2024-03-08 | 53.42 | $52.56 | 318400 |
| 2024-03-07 | 53.83 | $52.66 | 455800 |
| 2024-03-06 | 54.30 | $52.05 | 490100 |
| 2024-03-05 | 55.07 | $51.73 | 580500 |
| 2024-03-04 | 56.09 | $51.85 | 1.1M |
| 2024-03-01 | 57.29 | $54.61 | 1.3M |
| 2024-02-29 | 57.85 | $58.50 | 642300 |
| 2024-02-28 | 57.28 | $57.07 | 275400 |
| 2024-02-27 | 57.01 | $57.27 | 409600 |
| 2024-02-26 | 56.59 | $57.35 | 298900 |
| 2024-02-23 | 56.03 | $57.18 | 264700 |
| 2024-02-22 | 55.38 | $55.87 | 184900 |
| 2024-02-21 | 54.98 | $55.55 | 307100 |
| 2024-02-20 | 54.57 | $54.38 | 146100 |
| 2024-02-16 | 54.43 | $54.46 | 211600 |
| 2024-02-15 | 54.22 | $55.24 | 283600 |
| 2024-02-14 | 53.70 | $54.20 | 237900 |
| 2024-02-13 | 53.39 | $53.03 | 300000 |
| 2024-02-12 | 53.36 | $55.09 | 283000 |
| 2024-02-09 | 52.66 | $53.39 | 212600 |
| 2024-02-08 | 52.34 | $52.78 | 144500 |
| 2024-02-07 | 52.14 | $51.67 | 233100 |
| 2024-02-06 | 52.23 | $52.00 | 233400 |
| 2024-02-05 | 52.24 | $52.29 | 254800 |
| 2024-02-02 | 52.15 | $52.88 | 224400 |
| 2024-02-01 | 51.85 | $53.50 | 285600 |
| 2024-01-31 | 51.27 | $52.17 | 320800 |
| 2024-01-30 | 51.00 | $52.70 | 370600 |
| 2024-01-29 | 50.49 | $51.63 | 283200 |
| 2024-01-26 | 50.21 | $50.88 | 166700 |
| 2024-01-25 | 50.12 | $51.00 | 235000 |
| 2024-01-24 | 49.97 | $48.87 | 290500 |
| 2024-01-23 | 50.47 | $50.01 | 320500 |
| 2024-01-22 | 50.73 | $52.85 | 322400 |
| 2024-01-19 | 50.14 | $50.89 | 137200 |
| 2024-01-18 | 50.05 | $50.69 | 248700 |
| 2024-01-17 | 50.01 | $49.58 | 198100 |
| 2024-01-16 | 50.32 | $49.49 | 188400 |
| 2024-01-12 | 50.73 | $50.15 | 192500 |
| 2024-01-11 | 51.02 | $50.88 | 191200 |
| 2024-01-10 | 51.14 | $51.22 | 208500 |
| 2024-01-09 | 51.18 | $50.60 | 278600 |
| 2024-01-08 | 51.42 | $51.27 | 343800 |
| 2024-01-05 | 51.50 | $49.93 | 394600 |
| 2024-01-04 | 52.02 | $50.41 | 175300 |
| 2024-01-03 | 52.48 | $50.38 | 205700 |
| 2024-01-02 | 53.05 | $51.84 | 260500 |
| 2023-12-29 | 53.25 | $51.94 | 199100 |
| 2023-12-28 | 53.44 | $52.40 | 144600 |
| 2023-12-27 | 53.51 | $53.01 | 172700 |
| 2023-12-26 | 53.37 | $53.06 | 157300 |
| 2023-12-22 | 53.16 | $52.57 | 252900 |
| 2023-12-21 | 53.03 | $52.09 | 251400 |
| 2023-12-20 | 52.98 | $51.73 | 296500 |
| 2023-12-19 | 53.02 | $52.90 | 391800 |
| 2023-12-18 | 52.65 | $51.56 | 293800 |
| 2023-12-15 | 52.60 | $52.68 | 926400 |
| 2023-12-14 | 52.15 | $53.91 | 456800 |
| 2023-12-13 | 51.18 | $50.84 | 416000 |
| 2023-12-12 | 50.93 | $49.51 | 195900 |
| 2023-12-11 | 51.02 | $49.92 | 205200 |
| 2023-12-08 | 50.97 | $50.95 | 231600 |
| 2023-12-07 | 50.55 | $50.62 | 317000 |
| 2023-12-06 | 50.11 | $49.57 | 304200 |
| 2023-12-05 | 49.87 | $49.72 | 308100 |
| 2023-12-04 | 49.50 | $49.50 | 405400 |
| 2023-12-01 | 49.09 | $48.53 | 309500 |
| 2023-11-30 | 48.87 | $47.45 | 302800 |
| 2023-11-29 | 48.90 | $47.75 | 295000 |
| 2023-11-28 | 48.81 | $47.09 | 543900 |
| 2023-11-27 | 48.88 | $47.44 | 245300 |
| 2023-11-24 | 48.82 | $47.81 | 145300 |
| 2023-11-22 | 48.59 | $47.74 | 314400 |
| 2023-11-21 | 48.28 | $47.36 | 229600 |
| 2023-11-20 | 48.00 | $47.56 | 226000 |
| 2023-11-17 | 47.55 | $47.39 | 321600 |
| 2023-11-16 | 47.01 | $46.86 | 351700 |
| 2023-11-15 | 46.49 | $47.28 | 466200 |
| 2023-11-14 | 45.68 | $47.29 | 466200 |
| 2023-11-13 | 44.67 | $44.70 | 298000 |
| 2023-11-10 | 44.23 | $44.65 | 316600 |
| 2023-11-09 | 43.68 | $43.72 | 365900 |
| 2023-11-08 | 43.29 | $43.91 | 306400 |
| 2023-11-07 | 42.73 | $44.07 | 358400 |
| 2023-11-06 | 41.99 | $43.37 | 357800 |
| 2023-11-03 | 41.29 | $44.89 | 498600 |
| 2023-11-02 | 39.95 | $42.70 | 552700 |
| 2023-11-01 | 39.02 | $41.48 | 799600 |
| 2023-10-31 | 38.28 | $38.70 | 476900 |
| 2023-10-30 | 38.26 | $38.26 | 286800 |
| 2023-10-27 | 38.40 | $38.36 | 245800 |
| 2023-10-26 | 38.56 | $38.56 | 336000 |
| 2023-10-25 | 38.70 | $38.79 | 250200 |
| 2023-10-24 | 38.82 | $39.40 | 320600 |
| 2023-10-23 | 38.79 | $38.85 | 356100 |
| 2023-10-20 | 38.95 | $38.19 | 392500 |
| 2023-10-19 | 39.37 | $38.48 | 390400 |
| 2023-10-18 | 39.81 | $39.59 | 350600 |
| 2023-10-17 | 40.01 | $40.73 | 327200 |
| 2023-10-16 | 39.91 | $39.93 | 368400 |
| 2023-10-13 | 40.06 | $40.22 | 512200 |
| 2023-10-12 | 40.17 | $39.90 | 505000 |
| 2023-10-11 | 40.42 | $41.73 | 280200 |
| 2023-10-10 | 40.17 | $41.27 | 319700 |
| 2023-10-09 | 40.03 | $41.18 | 336600 |
| 2023-10-06 | 39.92 | $40.65 | 300000 |
| 2023-10-05 | 39.97 | $40.38 | 410800 |
| 2023-10-04 | 40.16 | $40.92 | 502400 |
| 2023-10-03 | 40.24 | $40.26 | 329400 |
| 2023-10-02 | 40.59 | $40.95 | 391300 |
| 2023-09-29 | 40.82 | $41.51 | 398800 |
| 2023-09-28 | 40.96 | $42.44 | 213900 |
| 2023-09-27 | 40.87 | $41.67 | 201400 |
| 2023-09-26 | 41.03 | $41.57 | 305200 |
| 2023-09-25 | 41.30 | $42.06 | 224700 |
| 2023-09-22 | 41.52 | $41.58 | 285200 |
| 2023-09-21 | 41.97 | $41.68 | 376500 |
| 2023-09-20 | 42.53 | $42.45 | 224800 |
| 2023-09-19 | 43.00 | $43.62 | 307000 |
| 2023-09-18 | 43.24 | $43.50 | 398500 |
| 2023-09-15 | 43.61 | $42.98 | 1.4M |
| 2023-09-14 | 44.26 | $44.84 | 459300 |
| 2023-09-13 | 44.49 | $44.04 | 343200 |
| 2023-09-12 | 45.07 | $44.85 | 351500 |
| 2023-09-11 | 45.54 | $45.54 | 478600 |
| 2023-09-08 | 45.94 | $45.61 | 482100 |
| 2023-09-07 | 46.43 | $45.72 | 857200 |
| 2023-09-06 | 47.02 | $47.26 | 388900 |
| 2023-09-05 | 47.28 | $46.05 | 664600 |
| 2023-09-01 | 48.00 | $50.69 | 200600 |
| 2023-08-31 | 47.44 | $49.46 | 253600 |
| 2023-08-30 | 47.17 | $49.93 | 312700 |
| 2023-08-29 | 46.73 | $48.71 | 339900 |
| 2023-08-28 | 46.62 | $46.98 | 325500 |
| 2023-08-25 | 47.07 | $46.82 | 374100 |
| 2023-08-24 | 47.71 | $47.54 | 232200 |
| 2023-08-23 | 48.29 | $49.08 | 246200 |
| 2023-08-22 | 48.56 | $47.96 | 522400 |
| 2023-08-21 | 49.26 | $47.55 | 612500 |
| 2023-08-18 | 50.29 | $48.96 | 343500 |
| 2023-08-17 | 51.12 | $48.39 | 519700 |
| 2023-08-16 | 52.33 | $51.99 | 232700 |
| 2023-08-15 | 52.69 | $53.67 | 370000 |
| 2023-08-14 | 52.60 | $52.78 | 288300 |
| 2023-08-11 | 52.80 | $53.08 | 238700 |
| 2023-08-10 | 52.95 | $52.60 | 379500 |
| 2023-08-09 | 53.30 | $52.92 | 448400 |
| 2023-08-08 | 53.65 | $54.56 | 372400 |
| 2023-08-07 | 53.55 | $52.93 | 388200 |
| 2023-08-04 | 53.96 | $52.15 | 524500 |
| 2023-08-03 | 54.72 | $51.57 | 794100 |
| 2023-08-02 | 55.83 | $55.51 | 390700 |
| 2023-08-01 | 55.93 | $56.81 | 380400 |
| 2023-07-31 | 55.63 | $56.52 | 458300 |
| 2023-07-28 | 55.36 | $56.34 | 267400 |
| 2023-07-27 | 55.09 | $53.78 | 302000 |
| 2023-07-26 | 55.56 | $54.74 | 244000 |
| 2023-07-25 | 55.82 | $56.19 | 295000 |
| 2023-07-24 | 55.68 | $55.17 | 240600 |
| 2023-07-21 | 55.82 | $54.57 | 334800 |
| 2023-07-20 | 56.17 | $55.34 | 402100 |
| 2023-07-19 | 56.34 | $58.51 | 360500 |
| 2023-07-18 | 55.54 | $58.09 | 552800 |
| 2023-07-17 | 54.68 | $58.35 | 635400 |
| 2023-07-14 | 53.55 | $55.69 | 336600 |
| 2023-07-13 | 53.02 | $55.47 | 439000 |
| 2023-07-12 | 52.44 | $54.28 | 420600 |
| 2023-07-11 | 52.13 | $51.34 | 246100 |
| 2023-07-10 | 52.69 | $51.76 | 368700 |
| 2023-07-07 | 53.25 | $50.01 | 467500 |
| 2023-07-06 | 54.48 | $50.42 | 529200 |
| 2023-07-05 | 55.86 | $54.68 | 726300 |
| 2023-07-03 | 56.17 | $55.87 | 294800 |
| 2023-06-30 | 56.15 | $56.80 | 513700 |
| 2023-06-29 | 55.82 | $56.31 | 457500 |
| 2023-06-28 | 55.55 | $55.35 | 287000 |
| 2023-06-27 | 55.51 | $55.19 | 490500 |
| 2023-06-26 | 55.49 | $53.12 | 424400 |
| 2023-06-23 | 56.10 | $54.63 | 566200 |
| 2023-06-22 | 56.34 | $55.63 | 297500 |
| 2023-06-21 | 56.28 | $56.44 | 350500 |
| 2023-06-20 | 55.91 | $55.09 | 400700 |
| 2023-06-16 | 55.87 | $54.33 | 1.3M |
| 2023-06-15 | 56.01 | $55.25 | 448800 |
| 2023-06-14 | 55.86 | $54.60 | 404400 |
| 2023-06-13 | 55.84 | $55.74 | 307900 |
| 2023-06-12 | 55.41 | $56.27 | 456700 |
| 2023-06-09 | 54.68 | $55.69 | 464600 |
| 2023-06-08 | 53.93 | $55.77 | 365500 |
| 2023-06-07 | 52.96 | $55.14 | 506400 |
| 2023-06-06 | 51.93 | $53.96 | 436900 |
| 2023-06-05 | 51.02 | $51.68 | 466700 |
| 2023-06-02 | 50.61 | $51.14 | 546500 |
| 2023-06-01 | 50.26 | $49.14 | 351200 |
| 2023-05-31 | 50.43 | $47.87 | 603300 |
| 2023-05-30 | 51.01 | $48.46 | 255400 |
| 2023-05-26 | 51.50 | $48.02 | 422600 |
| 2023-05-25 | 52.19 | $48.64 | 379200 |
| 2023-05-24 | 52.79 | $48.33 | 485100 |
| 2023-05-23 | 53.56 | $48.88 | 539300 |
| 2023-05-22 | 54.26 | $51.63 | 436200 |
| 2023-05-19 | 54.16 | $51.97 | 453700 |
| 2023-05-18 | 53.86 | $52.71 | 411600 |
| 2023-05-17 | 53.17 | $51.77 | 348300 |
| 2023-05-16 | 52.55 | $50.75 | 508500 |
| 2023-05-15 | 52.03 | $50.37 | 401300 |
| 2023-05-12 | 51.44 | $50.26 | 718400 |
| 2023-05-11 | 50.66 | $51.08 | 1.1M |
| 2023-05-10 | 49.38 | $53.13 | 757700 |
| 2023-05-09 | 47.08 | $51.95 | 789400 |
| 2023-05-08 | 44.59 | $50.06 | 734300 |
| 2023-05-05 | 42.10 | $48.08 | 772800 |
| 2023-05-04 | 39.64 | $45.76 | 1.4M |
| 2023-05-03 | 37.36 | $37.17 | 332100 |
| 2023-05-02 | 37.28 | $36.73 | 286000 |
| 2023-05-01 | 37.31 | $36.99 | 250000 |
| 2023-04-28 | 37.25 | $37.27 | 188800 |
| 2023-04-27 | 37.07 | $36.84 | 207000 |
| 2023-04-26 | 36.97 | $35.89 | 214200 |
| 2023-04-25 | 37.14 | $36.46 | 242600 |
| 2023-04-24 | 37.14 | $37.22 | 278500 |
| 2023-04-21 | 36.88 | $36.99 | 252100 |
| 2023-04-20 | 36.63 | $37.01 | 228000 |
| 2023-04-19 | 36.29 | $36.93 | 183500 |
| 2023-04-18 | 35.88 | $37.21 | 299700 |
| 2023-04-17 | 35.29 | $35.73 | 515200 |
| 2023-04-14 | 35.02 | $35.06 | 167600 |
| 2023-04-13 | 34.90 | $35.15 | 165500 |
| 2023-04-12 | 34.70 | $35.24 | 263600 |
| 2023-04-11 | 34.43 | $35.13 | 274100 |
| 2023-04-10 | 34.12 | $33.43 | 271300 |
| 2023-04-06 | 34.28 | $32.94 | 236600 |
| 2023-04-05 | 34.62 | $33.65 | 236000 |
| 2023-04-04 | 34.79 | $34.15 | 240000 |
| 2023-04-03 | 34.83 | $35.20 | 443700 |
| 2023-03-31 | 34.53 | $35.06 | 287100 |
| 2023-03-30 | 34.19 | $34.35 | 222200 |
| 2023-03-29 | 33.99 | $34.10 | 321400 |
| 2023-03-28 | 33.82 | $34.38 | 203100 |
| 2023-03-27 | 33.50 | $34.26 | 407400 |
| 2023-03-24 | 33.15 | $34.34 | 515100 |
| 2023-03-23 | 32.69 | $33.38 | 387100 |
| 2023-03-22 | 32.42 | $32.86 | 267600 |
| 2023-03-21 | 32.25 | $32.87 | 230900 |
| 2023-03-20 | 32.04 | $32.19 | 363500 |
| 2023-03-17 | 31.99 | $32.50 | 694000 |
| 2023-03-16 | 31.84 | $32.77 | 329900 |
| 2023-03-15 | 31.56 | $31.29 | 386900 |
| 2023-03-14 | 31.69 | $31.62 | 351900 |
| 2023-03-13 | 31.74 | $30.68 | 253500 |
| 2023-03-10 | 32.09 | $31.18 | 356100 |
| 2023-03-09 | 32.37 | $32.55 | 492800 |
| 2023-03-08 | 32.26 | $32.91 | 289200 |
| 2023-03-07 | 32.00 | $32.16 | 343400 |
| 2023-03-06 | 31.92 | $32.35 | 295700 |
| 2023-03-03 | 31.76 | $33.01 | 276900 |
| 2023-03-02 | 31.34 | $32.16 | 239500 |
| 2023-03-01 | 31.11 | $31.82 | 583500 |
| 2023-02-28 | 30.92 | $31.20 | 1.1M |
| 2023-02-27 | 30.89 | $30.58 | 325100 |
| 2023-02-24 | 31.05 | $30.10 | 208400 |
| 2023-02-23 | 31.39 | $30.45 | 233200 |
| 2023-02-22 | 31.69 | $29.84 | 349900 |
| 2023-02-21 | 32.24 | $30.28 | 322300 |
| 2023-02-17 | 32.76 | $31.63 | 267700 |
| 2023-02-16 | 32.95 | $32.04 | 173000 |
| 2023-02-15 | 33.02 | $32.44 | 146800 |
| 2023-02-14 | 32.97 | $32.25 | 191900 |
| 2023-02-13 | 32.94 | $32.40 | 194600 |
| 2023-02-10 | 32.83 | $31.44 | 254700 |
| 2023-02-09 | 32.98 | $31.75 | 136000 |
| 2023-02-08 | 33.03 | $31.89 | 275700 |
| 2023-02-07 | 33.01 | $32.62 | 267200 |
| 2023-02-06 | 32.74 | $32.47 | 236800 |
| 2023-02-03 | 32.41 | $32.49 | 344700 |
| 2023-02-02 | 31.98 | $32.87 | 574300 |
| 2023-02-01 | 31.30 | $32.39 | 610000 |
| 2023-01-31 | 30.60 | $31.20 | 342100 |
| 2023-01-30 | 30.10 | $29.61 | 296300 |
| 2023-01-27 | 29.96 | $30.23 | 173200 |
| 2023-01-26 | 29.58 | $29.71 | 219100 |
| 2023-01-25 | 29.25 | $29.24 | 216500 |
| 2023-01-24 | 28.98 | $28.91 | 205400 |
| 2023-01-23 | 28.74 | $28.58 | 306800 |
| 2023-01-20 | 28.52 | $29.23 | 340900 |
| 2023-01-19 | 28.04 | $27.78 | 266300 |
| 2023-01-18 | 27.88 | $27.66 | 252700 |
| 2023-01-17 | 27.72 | $28.19 | 281200 |
| 2023-01-13 | 27.33 | $27.70 | 488100 |
| 2023-01-12 | 26.99 | $27.38 | 251200 |
| 2023-01-11 | 26.67 | $27.21 | 256700 |
| 2023-01-10 | 26.31 | $26.80 | 201600 |
| 2023-01-09 | 26.00 | $27.03 | 399700 |
| 2023-01-06 | 25.53 | $26.71 | 436300 |
| 2023-01-05 | 25.05 | $26.11 | 263800 |
| 2023-01-04 | 24.66 | $25.65 | 392500 |
| 2023-01-03 | 24.32 | $24.80 | 403400 |
| 2022-12-30 | 24.17 | $24.23 | 239600 |
| 2022-12-29 | 24.18 | $24.11 | 226300 |
| 2022-12-28 | 24.22 | $23.09 | 176200 |
| 2022-12-27 | 24.59 | $24.07 | 125300 |
| 2022-12-23 | 24.73 | $24.27 | 114800 |
| 2022-12-22 | 24.83 | $24.53 | 202100 |
| 2022-12-21 | 24.87 | $24.49 | 210700 |
| 2022-12-20 | 24.92 | $24.21 | 344600 |
| 2022-12-19 | 25.06 | $24.61 | 432100 |
| 2022-12-16 | 25.10 | $25.07 | 1.3M |
| 2022-12-15 | 24.99 | $25.54 | 494900 |
| 2022-12-14 | 24.70 | $24.89 | 296600 |
| 2022-12-13 | 24.55 | $24.54 | 431200 |
| 2022-12-12 | 24.46 | $24.26 | 210800 |
| 2022-12-09 | 24.44 | $23.81 | 155400 |
| 2022-12-08 | 24.55 | $24.30 | 245000 |
| 2022-12-07 | 24.52 | $24.37 | 271500 |
| 2022-12-06 | 24.44 | $23.31 | 206900 |
| 2022-12-05 | 24.68 | $23.84 | 216600 |
| 2022-12-02 | 24.80 | $24.71 | 237900 |
| 2022-12-01 | 24.65 | $24.79 | 461100 |
| 2022-11-30 | 24.43 | $24.18 | 384300 |
| 2022-11-29 | 24.34 | $23.74 | 185000 |
| 2022-11-28 | 24.36 | $23.93 | 185500 |
| 2022-11-25 | 24.31 | $24.42 | 98500 |
| 2022-11-23 | 24.09 | $24.43 | 254200 |
| 2022-11-22 | 23.80 | $24.31 | 401700 |
| 2022-11-21 | 23.47 | $23.15 | 249600 |
| 2022-11-18 | 23.44 | $22.97 | 281800 |
| 2022-11-17 | 23.44 | $23.17 | 286800 |
| 2022-11-16 | 23.37 | $23.79 | 225800 |
| 2022-11-15 | 23.08 | $24.14 | 439600 |
| 2022-11-14 | 22.60 | $23.21 | 397700 |
| 2022-11-11 | 22.31 | $23.70 | 609600 |
| 2022-11-10 | 21.80 | $24.12 | 879900 |
| 2022-11-09 | 21.05 | $20.59 | 502900 |
| 2022-11-08 | 21.26 | $20.35 | 524600 |
| 2022-11-07 | 21.59 | $20.42 | 515600 |
| 2022-11-04 | 21.97 | $20.58 | 544600 |
| 2022-11-03 | 22.39 | $21.07 | 635500 |
| 2022-11-02 | 22.74 | $22.43 | 480100 |
| 2022-11-01 | 22.73 | $23.75 | 542600 |
| 2022-10-31 | 22.29 | $23.13 | 336500 |
| 2022-10-28 | 21.96 | $23.30 | 326500 |
| 2022-10-27 | 21.50 | $22.50 | 486500 |
| 2022-10-26 | 21.19 | $22.20 | 385300 |
| 2022-10-25 | 20.92 | $22.44 | 460100 |
| 2022-10-24 | 20.53 | $20.79 | 300500 |
| 2022-10-21 | 20.58 | $20.36 | 340200 |
| 2022-10-20 | 20.79 | $19.85 | 325900 |
| 2022-10-19 | 21.22 | $20.24 | 345300 |
| 2022-10-18 | 21.63 | $21.66 | 356900 |
| 2022-10-17 | 21.68 | $21.49 | 376200 |
| 2022-10-14 | 21.81 | $20.92 | 280800 |
| 2022-10-13 | 22.15 | $22.05 | 272300 |
| 2022-10-12 | 22.22 | $22.05 | 258900 |
| 2022-10-11 | 22.30 | $22.43 | 260500 |
| 2022-10-10 | 22.29 | $22.45 | 250600 |
| 2022-10-07 | 22.28 | $22.49 | 520300 |
| 2022-10-06 | 22.25 | $23.49 | 400700 |
| 2022-10-05 | 21.91 | $23.20 | 262100 |
| 2022-10-04 | 21.60 | $23.81 | 385100 |
| 2022-10-03 | 21.04 | $22.54 | 352900 |
| 2022-09-30 | 20.78 | $21.38 | 517700 |
| 2022-09-29 | 20.84 | $21.46 | 375700 |
| 2022-09-28 | 20.92 | $21.94 | 371600 |
| 2022-09-27 | 20.88 | $20.83 | 409400 |
| 2022-09-26 | 21.21 | $20.89 | 461600 |
| 2022-09-23 | 21.61 | $21.78 | 432100 |
| 2022-09-22 | 21.84 | $22.00 | 454500 |
| 2022-09-21 | 22.06 | $22.78 | 584200 |
| 2022-09-20 | 22.11 | $23.08 | 425800 |
| 2022-09-19 | 22.10 | $23.38 | 507200 |
| 2022-09-16 | 22.02 | $23.00 | 5.5M |
| 2022-09-15 | 22.06 | $22.41 | 743600 |
| 2022-09-14 | 22.31 | $22.41 | 793400 |
| 2022-09-13 | 22.65 | $22.67 | 607500 |
| 2022-09-12 | 23.00 | $24.73 | 468000 |
| 2022-09-09 | 22.81 | $24.01 | 458200 |
| 2022-09-08 | 22.82 | $23.00 | 486600 |
| 2022-09-07 | 23.17 | $23.07 | 667800 |
| 2022-09-06 | 23.61 | $22.67 | 1.2M |
| 2022-09-02 | 24.29 | $23.46 | 559000 |
| 2022-09-01 | 24.89 | $23.48 | 585500 |
| 2022-08-31 | 25.63 | $24.36 | 358900 |
| 2022-08-30 | 26.26 | $24.88 | 645400 |
| 2022-08-29 | 26.87 | $25.22 | 462600 |
| 2022-08-26 | 27.51 | $25.50 | 600800 |
| 2022-08-25 | 28.19 | $27.28 | 555200 |
| 2022-08-24 | 28.46 | $27.14 | 455200 |
| 2022-08-23 | 28.82 | $26.56 | 337300 |
| 2022-08-22 | 29.43 | $26.58 | 546100 |
| 2022-08-19 | 30.14 | $27.01 | 929900 |
| 2022-08-18 | 30.85 | $29.76 | 239600 |
| 2022-08-17 | 30.82 | $29.60 | 430000 |
| 2022-08-16 | 30.79 | $30.64 | 510600 |
| 2022-08-15 | 30.39 | $30.58 | 375200 |
| 2022-08-12 | 29.90 | $30.36 | 318300 |
| 2022-08-11 | 29.33 | $29.65 | 512800 |
| 2022-08-10 | 28.83 | $28.76 | 597200 |
| 2022-08-09 | 28.47 | $27.75 | 671600 |
| 2022-08-08 | 28.32 | $27.89 | 579700 |
| 2022-08-05 | 28.07 | $27.50 | 867000 |
| 2022-08-04 | 27.85 | $29.32 | 1.9M |
| 2022-08-03 | 26.99 | $25.81 | 490900 |
| 2022-08-02 | 27.01 | $25.78 | 983200 |
| 2022-08-01 | 27.03 | $26.81 | 465200 |
| 2022-07-29 | 26.69 | $26.80 | 526800 |
| 2022-07-28 | 26.25 | $26.56 | 613600 |
| 2022-07-27 | 25.77 | $26.13 | 674300 |
| 2022-07-26 | 25.29 | $25.03 | 574200 |
| 2022-07-25 | 25.03 | $25.13 | 973400 |
| 2022-07-22 | 24.66 | $25.20 | 895000 |
| 2022-07-21 | 24.16 | $24.75 | 1.0M |
| 2022-07-20 | 23.68 | $24.11 | 1.2M |
| 2022-07-19 | 23.27 | $23.90 | 8.1M |
| 2022-07-18 | 22.83 | $23.31 | 1.6M |
| 2022-07-15 | 22.47 | $23.92 | 1.4M |
| 2022-07-14 | 21.82 | $23.62 | 3.9M |
| 2022-07-13 | 21.12 | $21.71 | 297400 |
| 2022-07-12 | 20.87 | $21.53 | 422200 |
| 2022-07-11 | 20.61 | $21.53 | 316700 |
| 2022-07-08 | 20.30 | $21.43 | 291100 |
| 2022-07-07 | 19.96 | $21.27 | 288100 |
| 2022-07-06 | 19.60 | $20.96 | 343400 |
| 2022-07-05 | 19.27 | $21.25 | 386100 |
| 2022-07-01 | 18.79 | $20.59 | 449400 |
| 2022-06-30 | 18.42 | $19.57 | 351900 |
| 2022-06-29 | 18.31 | $19.28 | 427500 |
| 2022-06-28 | 18.30 | $19.30 | 482300 |
| 2022-06-27 | 18.29 | $19.71 | 433300 |
| 2022-06-24 | 18.18 | $19.52 | 873300 |
| 2022-06-23 | 18.13 | $18.88 | 598100 |
| 2022-06-22 | 18.30 | $17.87 | 425600 |
| 2022-06-21 | 18.85 | $17.59 | 532300 |
| 2022-06-17 | 19.64 | $17.65 | 951800 |
| 2022-06-16 | 20.59 | $17.50 | 1.2M |
| 2022-06-15 | 21.82 | $20.04 | 785100 |
| 2022-06-14 | 22.51 | $20.52 | 552100 |
| 2022-06-13 | 23.21 | $20.51 | 708100 |
| 2022-06-10 | 24.06 | $22.44 | 451100 |
| 2022-06-09 | 24.48 | $23.69 | 390200 |
| 2022-06-08 | 24.58 | $23.58 | 364400 |
| 2022-06-07 | 24.73 | $24.21 | 387200 |
| 2022-06-06 | 24.69 | $23.99 | 356200 |
| 2022-06-03 | 24.70 | $24.35 | 281800 |
| 2022-06-02 | 24.57 | $24.37 | 302900 |
| 2022-06-01 | 24.40 | $24.45 | 352000 |
| 2022-05-31 | 24.14 | $24.32 | 480300 |
| 2022-05-27 | 23.85 | $24.58 | 451600 |
| 2022-05-26 | 23.40 | $23.94 | 523800 |
| 2022-05-25 | 23.04 | $23.10 | 477700 |
| 2022-05-24 | 22.86 | $21.79 | 584900 |
| 2022-05-23 | 23.04 | $22.24 | 390800 |
| 2022-05-20 | 23.10 | $22.68 | 401400 |
| 2022-05-19 | 23.03 | $22.54 | 344600 |
| 2022-05-18 | 22.96 | $22.57 | 534200 |
| 2022-05-17 | 22.86 | $24.01 | 726000 |
| 2022-05-16 | 22.26 | $22.75 | 702000 |
| 2022-05-13 | 21.92 | $22.28 | 361700 |
| 2022-05-12 | 21.65 | $21.74 | 826900 |
| 2022-05-11 | 21.48 | $20.59 | 801900 |
| 2022-05-10 | 21.62 | $21.22 | 722300 |
| 2022-05-09 | 21.59 | $21.83 | 471600 |
| 2022-05-06 | 21.35 | $21.57 | 561300 |
| 2022-05-05 | 21.13 | $21.72 | 769300 |
| 2022-05-04 | 20.80 | $22.65 | 1.0M |
| 2022-05-03 | 20.11 | $20.47 | 388900 |
| 2022-05-02 | 19.96 | $20.22 | 450900 |
| 2022-04-29 | 19.85 | $19.70 | 406300 |
| 2022-04-28 | 19.88 | $20.35 | 390800 |
| 2022-04-27 | 19.72 | $19.68 | 420500 |
| 2022-04-26 | 19.73 | $20.07 | 439800 |
| 2022-04-25 | 19.63 | $20.49 | 568700 |
| 2022-04-22 | 19.38 | $19.59 | 433600 |
| 2022-04-21 | 19.36 | $19.96 | 590800 |
| 2022-04-20 | 19.24 | $20.39 | 646600 |
| 2022-04-19 | 18.95 | $19.98 | 892000 |
| 2022-04-18 | 18.75 | $18.85 | 705100 |
| 2022-04-14 | 18.87 | $19.05 | 444100 |
| 2022-04-13 | 18.96 | $19.39 | 439200 |
| 2022-04-12 | 18.99 | $19.19 | 647800 |
| 2022-04-11 | 19.09 | $19.28 | 543000 |
| 2022-04-08 | 19.21 | $19.07 | 577800 |
| 2022-04-07 | 19.43 | $19.18 | 887000 |
| 2022-04-06 | 19.68 | $19.50 | 806300 |
| 2022-04-05 | 19.89 | $19.53 | 461500 |
| 2022-04-04 | 20.16 | $20.28 | 439700 |
| 2022-04-01 | 20.25 | $20.03 | 506000 |
| 2022-03-31 | 20.46 | $19.76 | 768800 |
| 2022-03-30 | 20.81 | $20.17 | 366800 |
| 2022-03-29 | 21.11 | $21.01 | 598600 |
| 2022-03-28 | 21.22 | $20.26 | 613900 |
| 2022-03-25 | 21.60 | $20.66 | 487700 |
| 2022-03-24 | 21.94 | $21.19 | 957400 |
| 2022-03-23 | 22.19 | $20.99 | 558400 |
| 2022-03-22 | 22.56 | $22.30 | 457400 |
| 2022-03-21 | 22.59 | $22.36 | 390700 |
| 2022-03-18 | 22.61 | $23.37 | 554800 |
| 2022-03-17 | 22.32 | $22.95 | 381000 |
| 2022-03-16 | 22.09 | $22.68 | 466100 |
| 2022-03-15 | 21.91 | $21.80 | 382700 |
| 2022-03-14 | 21.96 | $21.09 | 432300 |
| 2022-03-11 | 22.26 | $21.55 | 310200 |
| 2022-03-10 | 22.48 | $22.14 | 612500 |
| 2022-03-09 | 22.56 | $22.69 | 631200 |
| 2022-03-08 | 22.49 | $21.73 | 598600 |
| 2022-03-07 | 22.70 | $21.94 | 524300 |
| 2022-03-04 | 22.90 | $22.78 | 591600 |
| 2022-03-03 | 22.87 | $23.14 | 504900 |
| 2022-03-02 | 22.72 | $23.91 | 767900 |
| 2022-03-01 | 22.30 | $23.28 | 706800 |
| 2022-02-28 | 21.99 | $23.19 | 428800 |
| 2022-02-25 | 21.65 | $22.87 | 543900 |
| 2022-02-24 | 21.35 | $21.92 | 622800 |
| 2022-02-23 | 21.29 | $20.96 | 695900 |
| 2022-02-22 | 21.54 | $21.31 | 546800 |
| 2022-02-18 | 21.74 | $22.02 | 330800 |
| 2022-02-17 | 21.78 | $22.05 | 436100 |
| 2022-02-16 | 21.83 | $23.07 | 489600 |
| 2022-02-15 | 21.58 | $22.97 | 348200 |
| 2022-02-14 | 21.33 | $21.82 | 416300 |
| 2022-02-11 | 21.41 | $21.85 | 620500 |
| 2022-02-10 | 21.52 | $21.94 | 834700 |
| 2022-02-09 | 21.64 | $22.80 | 496200 |
| 2022-02-08 | 21.54 | $22.25 | 298700 |
| 2022-02-07 | 21.61 | $22.22 | 425300 |
| 2022-02-04 | 21.74 | $21.74 | 1.2M |
| 2022-02-03 | 22.07 | $22.80 | 410400 |
| 2022-02-02 | 22.17 | $23.40 | 355100 |
| 2022-02-01 | 22.12 | $23.35 | 409300 |
| 2022-01-31 | 22.11 | $23.68 | 306900 |
| 2022-01-28 | 22.01 | $22.97 | 523700 |
| 2022-01-27 | 22.16 | $22.14 | 542400 |
| 2022-01-26 | 22.63 | $22.56 | 480400 |
| 2022-01-25 | 23.10 | $23.75 | 440700 |
| 2022-01-24 | 23.33 | $24.23 | 642600 |
| 2022-01-21 | 23.49 | $23.20 | 711900 |
| 2022-01-20 | 24.04 | $23.20 | 375800 |
| 2022-01-19 | 24.74 | $23.87 | 454900 |
| 2022-01-18 | 25.41 | $24.50 | 447500 |
| 2022-01-14 | 26.04 | $25.72 | 543600 |
| 2022-01-13 | 26.44 | $26.49 | 307200 |
| 2022-01-12 | 26.70 | $26.21 | 197800 |
| 2022-01-11 | 27.13 | $26.72 | 326600 |
| 2022-01-10 | 27.49 | $26.19 | 409700 |
| 2022-01-07 | 28.12 | $25.79 | 718100 |
| 2022-01-06 | 29.02 | $27.74 | 359700 |
| 2022-01-05 | 29.50 | $27.89 | 334500 |
| 2022-01-04 | 30.03 | $29.62 | 227000 |
| 2022-01-03 | 30.12 | $29.09 | 400400 |
| 2021-12-31 | 30.40 | $30.33 | 311300 |
| 2021-12-30 | 30.33 | $30.10 | 206800 |
| 2021-12-29 | 30.31 | $30.52 | 169700 |
| 2021-12-28 | 30.15 | $30.11 | 213700 |
| 2021-12-27 | 30.06 | $30.24 | 201800 |
| 2021-12-23 | 29.91 | $29.88 | 211500 |
| 2021-12-22 | 29.83 | $29.86 | 256600 |
| 2021-12-21 | 29.72 | $29.01 | 291900 |
| 2021-12-20 | 29.85 | $27.59 | 669300 |
| 2021-12-17 | 30.44 | $28.63 | 589300 |
| 2021-12-16 | 30.81 | $29.31 | 426100 |
| 2021-12-15 | 31.03 | $30.44 | 363400 |
| 2021-12-14 | 30.91 | $29.59 | 335600 |
| 2021-12-13 | 31.01 | $30.23 | 538600 |
| 2021-12-10 | 30.90 | $31.89 | 669400 |
| 2021-12-09 | 30.22 | $30.87 | 416600 |
| 2021-12-08 | 29.68 | $31.74 | 381300 |
| 2021-12-07 | 28.73 | $31.24 | 816700 |
| 2021-12-06 | 27.71 | $30.54 | 1.2M |
| 2021-12-03 | 26.68 | $27.47 | 728800 |
| 2021-12-02 | 26.39 | $27.24 | 780800 |
| 2021-12-01 | 26.10 | $25.15 | 332700 |
| 2021-11-30 | 26.41 | $24.95 | 538100 |
| 2021-11-29 | 26.84 | $26.01 | 561000 |
| 2021-11-26 | 27.02 | $25.98 | 305200 |
| 2021-11-24 | 27.24 | $26.28 | 155900 |
| 2021-11-23 | 27.41 | $26.93 | 325400 |
| 2021-11-22 | 27.39 | $26.69 | 334700 |
| 2021-11-19 | 27.42 | $27.22 | 367600 |
| 2021-11-18 | 27.28 | $26.99 | 267700 |
| 2021-11-17 | 27.16 | $26.85 | 235700 |
| 2021-11-16 | 27.04 | $26.97 | 213500 |
| 2021-11-15 | 26.85 | $26.66 | 329300 |
| 2021-11-12 | 26.69 | $26.74 | 197800 |
| 2021-11-11 | 26.45 | $26.10 | 301300 |
| 2021-11-10 | 26.35 | $25.24 | 291000 |
| 2021-11-09 | 26.49 | $25.95 | 373800 |
| 2021-11-08 | 26.40 | $25.31 | 504100 |
| 2021-11-05 | 26.49 | $25.92 | 409500 |
| 2021-11-04 | 26.37 | $25.46 | 648400 |
| 2021-11-03 | 26.36 | $24.88 | 1.0M |
| 2021-11-02 | 26.50 | $26.08 | 604100 |
| 2021-11-01 | 26.28 | $26.61 | 435900 |
| 2021-10-29 | 25.81 | $26.05 | 347400 |
| 2021-10-28 | 25.39 | $25.84 | 346800 |
| 2021-10-27 | 24.93 | $24.89 | 426900 |
| 2021-10-26 | 24.65 | $25.07 | 675600 |
| 2021-10-25 | 24.23 | $25.70 | 652400 |
| 2021-10-22 | 23.50 | $25.39 | 988400 |
| 2021-10-21 | 22.71 | $24.82 | 1.3M |
| 2021-10-20 | 21.92 | $23.58 | 4.5M |
| 2021-10-19 | 21.34 | $21.62 | 209700 |
| 2021-10-18 | 21.27 | $21.79 | 295700 |
| 2021-10-15 | 21.12 | $21.34 | 414100 |
| 2021-10-14 | 21.10 | $21.97 | 600200 |
| 2021-10-13 | 20.87 | $21.81 | 797600 |
| 2021-10-12 | 20.65 | $21.41 | 406600 |
| 2021-10-11 | 20.53 | $21.69 | 359600 |
| 2021-10-08 | 20.30 | $21.45 | 623000 |
| 2021-10-07 | 20.11 | $20.94 | 296500 |
| 2021-10-06 | 20.05 | $20.37 | 308800 |
| 2021-10-05 | 20.19 | $20.34 | 621900 |
| 2021-10-04 | 20.37 | $20.61 | 231400 |
| 2021-10-01 | 20.54 | $20.85 | 308800 |
| 2021-09-30 | 20.68 | $20.52 | 243800 |
| 2021-09-29 | 20.97 | $21.19 | 265100 |
| 2021-09-28 | 21.13 | $21.19 | 281800 |
| 2021-09-27 | 21.34 | $21.76 | 412000 |
| 2021-09-24 | 21.44 | $21.37 | 281900 |
| 2021-09-23 | 21.69 | $21.58 | 521700 |
| 2021-09-22 | 21.95 | $21.92 | 678300 |
| 2021-09-21 | 22.18 | $22.24 | 219200 |
| 2021-09-20 | 22.37 | $22.38 | 463200 |
| 2021-09-17 | 22.56 | $23.10 | 1.0M |
| 2021-09-16 | 22.59 | $22.84 | 313000 |
| 2021-09-15 | 22.72 | $22.42 | 364100 |
| 2021-09-14 | 23.02 | $22.21 | 326800 |
| 2021-09-13 | 23.46 | $22.62 | 511600 |
| 2021-09-10 | 23.88 | $23.09 | 251400 |
| 2021-09-09 | 24.25 | $23.38 | 232600 |
| 2021-09-08 | 24.62 | $23.59 | 308500 |
| 2021-09-07 | 25.00 | $24.38 | 540500 |
| 2021-09-03 | 25.21 | $24.67 | 197600 |
| 2021-09-02 | 25.37 | $25.16 | 196300 |
| 2021-09-01 | 25.41 | $25.65 | 211700 |
| 2021-08-31 | 25.30 | $24.99 | 185700 |
| 2021-08-30 | 25.37 | $25.38 | 160400 |
| 2021-08-27 | 25.33 | $25.44 | 230200 |
| 2021-08-26 | 25.26 | $24.73 | 268400 |
| 2021-08-25 | 25.39 | $25.28 | 196600 |
| 2021-08-24 | 25.37 | $25.02 | 293100 |
| 2021-08-23 | 25.42 | $24.81 | 270200 |
| 2021-08-20 | 25.54 | $25.13 | 324400 |
| 2021-08-19 | 25.58 | $24.37 | 226400 |
| 2021-08-18 | 25.86 | $24.40 | 246500 |
| 2021-08-17 | 26.17 | $24.59 | 468000 |
| 2021-08-16 | 26.49 | $25.84 | 184200 |
| 2021-08-13 | 26.45 | $25.84 | 192900 |
| 2021-08-12 | 26.39 | $26.17 | 323300 |
| 2021-08-11 | 26.20 | $26.92 | 536900 |
| 2021-08-10 | 25.71 | $25.47 | 215500 |
| 2021-08-09 | 25.55 | $24.91 | 220600 |
| 2021-08-06 | 25.52 | $25.18 | 342900 |
| 2021-08-05 | 25.38 | $25.52 | 540200 |
| 2021-08-04 | 25.09 | $24.41 | 942200 |
| 2021-08-03 | 25.06 | $25.83 | 651900 |
| 2021-08-02 | 24.57 | $25.41 | 276000 |
| 2021-07-30 | 24.09 | $25.07 | 332300 |
| 2021-07-29 | 23.60 | $25.03 | 532300 |
| 2021-07-28 | 23.00 | $23.39 | 356700 |
| 2021-07-27 | 22.80 | $23.55 | 324400 |
| 2021-07-26 | 22.49 | $23.44 | 776300 |
| 2021-07-23 | 22.15 | $23.16 | 455500 |
| 2021-07-22 | 21.83 | $22.24 | 195600 |
| 2021-07-21 | 21.73 | $22.56 | 275700 |
| 2021-07-20 | 21.51 | $22.03 | 402900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.65
2026-07-17
Close Price
$72.75
Vol: 205938
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.82
Average
52.39
Maximum
86.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.65 | $72.75 | 205938 |
| 2026-07-16 | 54.59 | $75.19 | 221435 |
| 2026-07-15 | 51.15 | $73.37 | 209716 |
| 2026-07-14 | 49.01 | $72.31 | 218600 |
| 2026-07-13 | 48.18 | $71.90 | 175055 |
| 2026-07-10 | 51.58 | $73.64 | 121428 |
| 2026-07-09 | 51.05 | $73.36 | 216348 |
| 2026-07-08 | 48.40 | $71.97 | 301412 |
| 2026-07-07 | 54.09 | $74.81 | 326000 |
| 2026-07-06 | 58.53 | $76.74 | 192451 |
| 2026-07-02 | 65.14 | $79.25 | 207900 |
| 2026-07-01 | 64.23 | $78.66 | 379113 |
| 2026-06-30 | 68.15 | $80.04 | 252141 |
| 2026-06-29 | 68.44 | $80.14 | 271200 |
| 2026-06-26 | 68.71 | $80.24 | 844400 |
| 2026-06-25 | 68.34 | $79.93 | 258760 |
| 2026-06-24 | 69.07 | $80.22 | 371700 |
| 2026-06-23 | 61.34 | $74.55 | 202929 |
| 2026-06-22 | 59.74 | $73.60 | 191887 |
| 2026-06-18 | 62.35 | $74.61 | 485000 |
| 2026-06-17 | 56.61 | $71.39 | 256836 |
| 2026-06-16 | 61.03 | $73.00 | 155600 |
| 2026-06-15 | 59.27 | $72.06 | 241336 |
| 2026-06-12 | 59.62 | $72.19 | 206300 |
| 2026-06-11 | 61.92 | $73.04 | 245100 |
| 2026-06-10 | 56.18 | $70.00 | 248442 |
| 2026-06-09 | 60.27 | $71.44 | 320548 |
| 2026-06-08 | 52.24 | $67.94 | 183100 |
| 2026-06-05 | 54.86 | $68.81 | 204226 |
| 2026-06-04 | 56.43 | $69.32 | 208110 |
| 2026-06-03 | 54.82 | $68.65 | 261500 |
| 2026-06-02 | 55.91 | $69.02 | 520200 |
| 2026-06-01 | 54.25 | $68.31 | 258600 |
| 2026-05-29 | 51.69 | $67.26 | 224100 |
| 2026-05-28 | 52.79 | $67.67 | 157940 |
| 2026-05-27 | 53.92 | $68.10 | 176900 |
| 2026-05-26 | 51.72 | $67.14 | 193400 |
| 2026-05-22 | 49.79 | $66.33 | 197927 |
| 2026-05-21 | 50.26 | $66.53 | 286247 |
| 2026-05-20 | 48.34 | $65.70 | 341600 |
| 2026-05-19 | 42.63 | $63.45 | 308610 |
| 2026-05-18 | 42.65 | $63.46 | 312735 |
| 2026-05-15 | 38.68 | $62.00 | 349600 |
| 2026-05-14 | 42.55 | $64.02 | 277800 |
| 2026-05-13 | 40.86 | $63.41 | 221936 |
| 2026-05-12 | 42.56 | $64.28 | 191119 |
| 2026-05-11 | 44.55 | $65.26 | 254738 |
| 2026-05-08 | 46.29 | $66.09 | 172700 |
| 2026-05-07 | 45.19 | $65.64 | 147307 |
| 2026-05-06 | 47.63 | $66.82 | 162532 |
| 2026-05-05 | 44.85 | $65.66 | 157707 |
| 2026-05-04 | 42.45 | $64.70 | 249745 |
| 2026-05-01 | 45.53 | $66.27 | 157000 |
| 2026-04-30 | 47.99 | $67.44 | 265000 |
| 2026-04-29 | 47.76 | $67.34 | 195100 |
| 2026-04-28 | 54.48 | $70.28 | 155900 |
| 2026-04-27 | 55.98 | $70.87 | 141700 |
| 2026-04-24 | 55.88 | $70.82 | 137500 |
| 2026-04-23 | 58.39 | $71.84 | 166500 |
| 2026-04-22 | 58.11 | $71.68 | 186100 |
| 2026-04-21 | 56.83 | $70.94 | 189500 |
| 2026-04-20 | 56.16 | $70.55 | 158200 |
| 2026-04-17 | 53.76 | $69.18 | 287300 |
| 2026-04-16 | 46.70 | $65.69 | 175500 |
| 2026-04-15 | 46.41 | $65.56 | 146700 |
| 2026-04-14 | 50.18 | $67.45 | 113000 |
| 2026-04-13 | 50.84 | $67.77 | 183900 |
| 2026-04-10 | 49.88 | $67.28 | 152400 |
| 2026-04-09 | 53.87 | $69.23 | 298800 |
| 2026-04-08 | 52.00 | $68.23 | 338600 |
| 2026-04-07 | 43.27 | $64.24 | 367900 |
| 2026-04-06 | 47.42 | $66.26 | 145300 |
| 2026-04-02 | 45.17 | $65.35 | 240200 |
| 2026-04-01 | 45.21 | $65.37 | 250500 |
| 2026-03-31 | 42.98 | $64.45 | 283900 |
| 2026-03-30 | 38.60 | $62.75 | 327900 |
| 2026-03-27 | 36.28 | $61.90 | 169400 |
| 2026-03-26 | 38.05 | $63.00 | 185100 |
| 2026-03-25 | 39.74 | $64.01 | 160500 |
| 2026-03-24 | 37.71 | $63.23 | 163600 |
| 2026-03-23 | 38.10 | $63.48 | 233200 |
| 2026-03-20 | 32.16 | $61.26 | 546100 |
| 2026-03-19 | 34.52 | $62.93 | 226000 |
| 2026-03-18 | 35.25 | $63.42 | 197800 |
| 2026-03-17 | 38.54 | $65.52 | 188700 |
| 2026-03-16 | 37.83 | $65.25 | 231400 |
| 2026-03-13 | 37.24 | $65.02 | 190500 |
| 2026-03-12 | 34.81 | $64.06 | 221200 |
| 2026-03-11 | 36.98 | $65.59 | 198500 |
| 2026-03-10 | 37.62 | $66.03 | 181200 |
| 2026-03-09 | 39.01 | $66.98 | 248500 |
| 2026-03-06 | 41.02 | $68.31 | 190800 |
| 2026-03-05 | 44.19 | $70.26 | 185300 |
| 2026-03-04 | 46.88 | $71.78 | 156700 |
| 2026-03-03 | 46.93 | $71.81 | 262100 |
| 2026-03-02 | 47.96 | $72.40 | 243800 |
| 2026-02-27 | 50.17 | $73.66 | 328700 |
| 2026-02-26 | 58.37 | $77.69 | 347600 |
| 2026-02-25 | 52.37 | $74.42 | 333800 |
| 2026-02-24 | 62.34 | $78.24 | 125900 |
| 2026-02-23 | 61.65 | $77.86 | 159500 |
| 2026-02-20 | 64.18 | $78.72 | 128300 |
| 2026-02-19 | 63.49 | $78.30 | 152300 |
| 2026-02-18 | 66.56 | $79.35 | 196300 |
| 2026-02-17 | 66.96 | $79.49 | 168100 |
| 2026-02-13 | 70.19 | $80.59 | 307000 |
| 2026-02-12 | 65.89 | $77.56 | 225900 |
| 2026-02-11 | 65.47 | $77.29 | 174100 |
| 2026-02-10 | 66.31 | $77.58 | 164400 |
| 2026-02-09 | 61.82 | $74.77 | 146000 |
| 2026-02-06 | 63.80 | $75.46 | 233800 |
| 2026-02-05 | 62.95 | $74.94 | 182600 |
| 2026-02-04 | 63.85 | $75.27 | 351100 |
| 2026-02-03 | 59.18 | $72.50 | 283500 |
| 2026-02-02 | 53.29 | $69.66 | 221400 |
| 2026-01-30 | 52.67 | $69.39 | 262500 |
| 2026-01-29 | 54.34 | $70.05 | 169400 |
| 2026-01-28 | 52.92 | $69.39 | 183400 |
| 2026-01-27 | 51.65 | $68.80 | 101800 |
| 2026-01-26 | 53.56 | $69.62 | 157800 |
| 2026-01-23 | 54.33 | $69.95 | 173900 |
| 2026-01-22 | 58.38 | $71.63 | 169300 |
| 2026-01-21 | 62.01 | $73.02 | 182400 |
| 2026-01-20 | 57.85 | $70.70 | 303100 |
| 2026-01-16 | 65.95 | $73.44 | 209700 |
| 2026-01-15 | 68.45 | $74.19 | 275500 |
| 2026-01-14 | 66.11 | $72.75 | 226000 |
| 2026-01-13 | 70.81 | $74.11 | 194500 |
| 2026-01-12 | 68.86 | $72.85 | 268800 |
| 2026-01-09 | 67.56 | $72.05 | 361800 |
| 2026-01-08 | 57.76 | $67.40 | 205100 |
| 2026-01-07 | 48.41 | $64.46 | 282100 |
| 2026-01-06 | 48.19 | $64.40 | 258300 |
| 2026-01-05 | 45.47 | $63.67 | 210600 |
| 2026-01-02 | 43.70 | $63.21 | 183700 |
| 2025-12-31 | 41.55 | $62.66 | 281200 |
| 2025-12-30 | 42.76 | $63.09 | 205400 |
| 2025-12-29 | 44.75 | $63.78 | 189400 |
| 2025-12-26 | 44.84 | $63.81 | 125300 |
| 2025-12-24 | 43.92 | $63.54 | 129900 |
| 2025-12-23 | 41.78 | $62.92 | 220600 |
| 2025-12-22 | 42.96 | $63.39 | 221400 |
| 2025-12-19 | 44.71 | $64.08 | 687100 |
| 2025-12-18 | 48.21 | $65.37 | 202200 |
| 2025-12-17 | 48.41 | $65.44 | 229400 |
| 2025-12-16 | 49.97 | $66.01 | 181400 |
| 2025-12-15 | 50.16 | $66.08 | 274200 |
| 2025-12-12 | 52.59 | $66.98 | 155200 |
| 2025-12-11 | 53.41 | $67.28 | 209700 |
| 2025-12-10 | 51.55 | $66.50 | 257700 |
| 2025-12-09 | 45.51 | $64.23 | 225900 |
| 2025-12-08 | 46.09 | $64.47 | 372300 |
| 2025-12-05 | 49.22 | $65.74 | 160000 |
| 2025-12-04 | 50.43 | $66.21 | 241400 |
| 2025-12-03 | 53.36 | $67.32 | 255900 |
| 2025-12-02 | 51.70 | $66.63 | 448000 |
| 2025-12-01 | 52.87 | $67.08 | 232100 |
| 2025-11-28 | 54.96 | $67.88 | 97600 |
| 2025-11-26 | 55.93 | $68.25 | 267200 |
| 2025-11-25 | 55.32 | $67.95 | 294100 |
| 2025-11-24 | 47.97 | $64.72 | 255400 |
| 2025-11-21 | 49.28 | $65.27 | 320900 |
| 2025-11-20 | 39.96 | $61.98 | 239000 |
| 2025-11-19 | 39.96 | $61.98 | 179500 |
| 2025-11-18 | 39.31 | $61.77 | 199000 |
| 2025-11-17 | 38.81 | $61.60 | 241900 |
| 2025-11-14 | 42.69 | $63.56 | 154200 |
| 2025-11-13 | 42.98 | $63.70 | 197100 |
| 2025-11-12 | 45.14 | $64.73 | 251100 |
| 2025-11-11 | 44.34 | $64.42 | 183100 |
| 2025-11-10 | 40.78 | $63.07 | 188200 |
| 2025-11-07 | 39.80 | $62.71 | 127800 |
| 2025-11-06 | 38.57 | $62.25 | 179900 |
| 2025-11-05 | 39.97 | $63.08 | 217800 |
| 2025-11-04 | 40.49 | $63.39 | 181800 |
| 2025-11-03 | 38.58 | $62.61 | 344400 |
| 2025-10-31 | 42.09 | $64.74 | 322100 |
| 2025-10-30 | 44.49 | $66.07 | 333100 |
| 2025-10-29 | 40.51 | $64.43 | 296800 |
| 2025-10-28 | 45.00 | $66.83 | 219700 |
| 2025-10-27 | 46.74 | $67.68 | 259000 |
| 2025-10-24 | 47.48 | $68.04 | 140700 |
| 2025-10-23 | 48.31 | $68.45 | 148300 |
| 2025-10-22 | 46.76 | $67.73 | 181200 |
| 2025-10-21 | 48.58 | $68.68 | 193400 |
| 2025-10-20 | 46.28 | $67.58 | 107100 |
| 2025-10-17 | 45.61 | $67.26 | 137500 |
| 2025-10-16 | 45.08 | $67.00 | 169000 |
| 2025-10-15 | 45.47 | $67.24 | 264000 |
| 2025-10-14 | 44.23 | $66.59 | 315400 |
| 2025-10-13 | 36.29 | $62.84 | 270500 |
| 2025-10-10 | 36.70 | $63.15 | 390300 |
| 2025-10-09 | 38.06 | $64.18 | 624700 |
| 2025-10-08 | 45.33 | $68.88 | 286800 |
| 2025-10-07 | 47.74 | $70.19 | 256500 |
| 2025-10-06 | 56.78 | $74.31 | 252100 |
| 2025-10-03 | 65.53 | $77.37 | 273100 |
| 2025-10-02 | 63.71 | $76.32 | 227600 |
| 2025-10-01 | 63.61 | $76.26 | 334900 |
| 2025-09-30 | 59.13 | $73.86 | 239000 |
| 2025-09-29 | 58.20 | $73.40 | 238300 |
| 2025-09-26 | 55.79 | $72.25 | 252900 |
| 2025-09-25 | 51.81 | $70.51 | 243600 |
| 2025-09-24 | 51.83 | $70.52 | 175100 |
| 2025-09-23 | 50.33 | $69.87 | 283900 |
| 2025-09-22 | 50.14 | $69.79 | 258200 |
| 2025-09-19 | 53.58 | $71.26 | 558500 |
| 2025-09-18 | 57.08 | $72.64 | 241000 |
| 2025-09-17 | 55.37 | $71.79 | 206800 |
| 2025-09-16 | 56.27 | $72.15 | 214100 |
| 2025-09-15 | 58.52 | $73.05 | 190700 |
| 2025-09-12 | 59.97 | $73.62 | 177300 |
| 2025-09-11 | 64.28 | $75.25 | 222100 |
| 2025-09-10 | 60.05 | $72.72 | 266400 |
| 2025-09-09 | 62.99 | $73.77 | 413400 |
| 2025-09-08 | 66.07 | $74.82 | 273500 |
| 2025-09-05 | 63.76 | $73.38 | 298300 |
| 2025-09-04 | 61.43 | $72.03 | 205400 |
| 2025-09-03 | 55.97 | $69.30 | 156500 |
| 2025-09-02 | 55.31 | $69.00 | 154900 |
| 2025-08-29 | 57.61 | $69.84 | 161500 |
| 2025-08-28 | 57.69 | $69.87 | 164700 |
| 2025-08-27 | 57.27 | $69.65 | 127300 |
| 2025-08-26 | 57.21 | $69.62 | 172400 |
| 2025-08-25 | 58.60 | $70.20 | 174700 |
| 2025-08-22 | 60.62 | $71.04 | 335100 |
| 2025-08-21 | 53.37 | $67.05 | 179600 |
| 2025-08-20 | 54.08 | $67.35 | 223400 |
| 2025-08-19 | 58.60 | $69.18 | 198000 |
| 2025-08-18 | 57.93 | $68.81 | 172200 |
| 2025-08-15 | 58.97 | $69.23 | 279100 |
| 2025-08-14 | 61.75 | $70.34 | 297000 |
| 2025-08-13 | 63.33 | $70.96 | 356100 |
| 2025-08-12 | 56.83 | $67.13 | 266300 |
| 2025-08-11 | 52.23 | $64.94 | 248400 |
| 2025-08-08 | 52.87 | $65.20 | 196000 |
| 2025-08-07 | 51.31 | $64.48 | 223000 |
| 2025-08-06 | 53.38 | $65.37 | 216200 |
| 2025-08-05 | 54.20 | $65.72 | 385100 |
| 2025-08-04 | 51.65 | $64.45 | 313500 |
| 2025-08-01 | 50.17 | $63.74 | 483100 |
| 2025-07-31 | 46.22 | $61.94 | 512500 |
| 2025-07-30 | 50.03 | $63.76 | 322900 |
| 2025-07-29 | 54.90 | $65.82 | 314900 |
| 2025-07-28 | 57.42 | $66.80 | 245500 |
| 2025-07-25 | 56.15 | $66.15 | 191500 |
| 2025-07-24 | 54.81 | $65.47 | 231800 |
| 2025-07-23 | 58.59 | $66.98 | 207100 |
| 2025-07-22 | 59.18 | $67.21 | 365000 |
| 2025-07-21 | 50.86 | $63.14 | 188700 |
| 2025-07-18 | 51.87 | $63.55 | 194100 |
| 2025-07-17 | 55.20 | $64.86 | 191800 |
| 2025-07-16 | 54.95 | $64.74 | 207900 |
| 2025-07-15 | 52.90 | $63.76 | 222200 |
| 2025-07-14 | 60.50 | $66.60 | 198200 |
| 2025-07-11 | 61.12 | $66.81 | 253300 |
| 2025-07-10 | 62.09 | $67.15 | 255500 |
| 2025-07-09 | 60.78 | $66.40 | 271200 |
| 2025-07-08 | 55.35 | $63.62 | 262900 |
| 2025-07-07 | 54.90 | $63.41 | 222500 |
| 2025-07-03 | 58.74 | $64.85 | 119100 |
| 2025-07-02 | 61.64 | $65.87 | 286000 |
| 2025-07-01 | 60.50 | $65.24 | 378300 |
| 2025-06-30 | 55.80 | $62.88 | 365200 |
| 2025-06-27 | 57.03 | $63.33 | 351300 |
| 2025-06-26 | 56.09 | $62.87 | 146100 |
| 2025-06-25 | 55.01 | $62.34 | 207800 |
| 2025-06-24 | 60.31 | $64.34 | 259100 |
| 2025-06-23 | 59.13 | $63.71 | 208000 |
| 2025-06-20 | 52.85 | $60.73 | 383700 |
| 2025-06-18 | 50.05 | $59.59 | 175400 |
| 2025-06-17 | 48.71 | $59.06 | 224300 |
| 2025-06-16 | 51.44 | $60.16 | 210700 |
| 2025-06-13 | 49.79 | $59.48 | 303600 |
| 2025-06-12 | 54.10 | $61.16 | 195200 |
| 2025-06-11 | 53.21 | $60.77 | 309200 |
| 2025-06-10 | 57.37 | $62.30 | 286100 |
| 2025-06-09 | 50.93 | $59.60 | 182800 |
| 2025-06-06 | 48.90 | $58.85 | 205300 |
| 2025-06-05 | 51.13 | $59.68 | 217600 |
| 2025-06-04 | 50.87 | $59.58 | 197700 |
| 2025-06-03 | 48.10 | $58.51 | 309200 |
| 2025-06-02 | 46.25 | $57.82 | 249700 |
| 2025-05-30 | 47.73 | $58.45 | 227600 |
| 2025-05-29 | 48.67 | $58.85 | 230800 |
| 2025-05-28 | 47.18 | $58.25 | 304000 |
| 2025-05-27 | 52.35 | $60.41 | 273300 |
| 2025-05-23 | 49.12 | $59.09 | 208800 |
| 2025-05-22 | 48.77 | $58.95 | 225800 |
| 2025-05-21 | 49.81 | $59.40 | 240300 |
| 2025-05-20 | 54.38 | $61.25 | 321800 |
| 2025-05-19 | 57.12 | $62.27 | 183700 |
| 2025-05-16 | 59.29 | $63.05 | 235500 |
| 2025-05-15 | 56.75 | $61.78 | 275700 |
| 2025-05-14 | 55.58 | $61.22 | 411800 |
| 2025-05-13 | 60.61 | $63.04 | 245700 |
| 2025-05-12 | 59.64 | $62.53 | 317200 |
| 2025-05-09 | 54.45 | $60.05 | 181100 |
| 2025-05-08 | 56.05 | $60.63 | 206400 |
| 2025-05-07 | 53.35 | $59.43 | 285300 |
| 2025-05-06 | 52.05 | $58.87 | 288600 |
| 2025-05-05 | 53.76 | $59.54 | 283200 |
| 2025-05-02 | 55.49 | $60.21 | 377100 |
| 2025-05-01 | 51.28 | $58.32 | 458500 |
| 2025-04-30 | 52.97 | $58.99 | 307500 |
| 2025-04-29 | 51.22 | $58.22 | 323900 |
| 2025-04-28 | 50.70 | $57.99 | 295700 |
| 2025-04-25 | 49.70 | $57.54 | 180900 |
| 2025-04-24 | 50.63 | $57.97 | 251300 |
| 2025-04-23 | 49.44 | $57.40 | 242700 |
| 2025-04-22 | 48.97 | $57.17 | 340500 |
| 2025-04-21 | 43.26 | $54.56 | 226600 |
| 2025-04-17 | 45.44 | $55.74 | 294600 |
| 2025-04-16 | 43.58 | $54.93 | 247400 |
| 2025-04-15 | 46.82 | $56.66 | 262200 |
| 2025-04-14 | 47.12 | $56.82 | 318200 |
| 2025-04-11 | 44.89 | $55.78 | 353500 |
| 2025-04-10 | 43.27 | $55.04 | 360900 |
| 2025-04-09 | 45.57 | $56.38 | 639100 |
| 2025-04-08 | 38.91 | $53.49 | 409400 |
| 2025-04-07 | 42.80 | $55.75 | 576900 |
| 2025-04-04 | 46.91 | $57.83 | 553900 |
| 2025-04-03 | 41.98 | $55.89 | 384500 |
| 2025-04-02 | 50.67 | $59.66 | 172900 |
| 2025-04-01 | 48.15 | $58.73 | 188800 |
| 2025-03-31 | 46.99 | $58.31 | 265100 |
| 2025-03-28 | 45.39 | $57.73 | 205400 |
| 2025-03-27 | 49.75 | $59.50 | 176100 |
| 2025-03-26 | 49.82 | $59.53 | 178000 |
| 2025-03-25 | 49.58 | $59.43 | 299000 |
| 2025-03-24 | 49.81 | $59.53 | 225600 |
| 2025-03-21 | 44.78 | $57.49 | 848500 |
| 2025-03-20 | 47.30 | $58.63 | 303100 |
| 2025-03-19 | 48.80 | $59.29 | 216900 |
| 2025-03-18 | 45.50 | $57.97 | 224100 |
| 2025-03-17 | 45.67 | $58.05 | 266600 |
| 2025-03-14 | 45.60 | $58.02 | 261400 |
| 2025-03-13 | 43.89 | $57.30 | 251900 |
| 2025-03-12 | 48.08 | $59.41 | 316200 |
| 2025-03-11 | 50.31 | $60.44 | 321200 |
| 2025-03-10 | 52.04 | $61.22 | 396000 |
| 2025-03-07 | 53.57 | $61.90 | 364400 |
| 2025-03-06 | 54.13 | $62.15 | 363400 |
| 2025-03-05 | 50.96 | $60.51 | 308500 |
| 2025-03-04 | 48.31 | $59.23 | 539800 |
| 2025-03-03 | 47.00 | $58.61 | 471300 |
| 2025-02-28 | 49.14 | $59.73 | 743300 |
| 2025-02-27 | 52.11 | $61.20 | 913700 |
| 2025-02-26 | 44.88 | $57.84 | 465400 |
| 2025-02-25 | 49.10 | $59.85 | 416400 |
| 2025-02-24 | 40.55 | $56.61 | 351800 |
| 2025-02-21 | 42.98 | $57.76 | 328000 |
| 2025-02-20 | 46.84 | $59.42 | 241900 |
| 2025-02-19 | 45.95 | $59.10 | 248100 |
| 2025-02-18 | 48.34 | $60.10 | 237300 |
| 2025-02-14 | 50.03 | $60.78 | 175400 |
| 2025-02-13 | 48.96 | $60.35 | 160700 |
| 2025-02-12 | 46.21 | $59.27 | 258600 |
| 2025-02-11 | 47.64 | $59.90 | 170400 |
| 2025-02-10 | 45.49 | $59.05 | 235500 |
| 2025-02-07 | 42.56 | $57.94 | 327200 |
| 2025-02-06 | 46.72 | $59.88 | 330600 |
| 2025-02-05 | 46.16 | $59.66 | 238000 |
| 2025-02-04 | 44.97 | $59.19 | 260800 |
| 2025-02-03 | 42.99 | $58.41 | 311600 |
| 2025-01-31 | 47.26 | $60.47 | 338700 |
| 2025-01-30 | 51.67 | $62.33 | 255400 |
| 2025-01-29 | 46.72 | $60.38 | 233200 |
| 2025-01-28 | 49.59 | $61.54 | 226000 |
| 2025-01-27 | 52.77 | $62.74 | 300100 |
| 2025-01-24 | 47.52 | $60.77 | 231200 |
| 2025-01-23 | 49.12 | $61.38 | 278500 |
| 2025-01-22 | 49.23 | $61.42 | 439100 |
| 2025-01-21 | 45.42 | $60.03 | 430000 |
| 2025-01-17 | 44.88 | $59.84 | 368700 |
| 2025-01-16 | 45.04 | $59.91 | 204300 |
| 2025-01-15 | 44.46 | $59.69 | 219100 |
| 2025-01-14 | 40.50 | $58.21 | 226100 |
| 2025-01-13 | 33.77 | $55.99 | 273600 |
| 2025-01-10 | 28.58 | $54.49 | 324700 |
| 2025-01-08 | 30.04 | $55.47 | 284700 |
| 2025-01-07 | 26.73 | $54.56 | 327400 |
| 2025-01-06 | 28.32 | $55.70 | 257400 |
| 2025-01-03 | 28.61 | $55.90 | 244400 |
| 2025-01-02 | 26.83 | $55.39 | 256900 |
| 2024-12-31 | 28.27 | $56.49 | 450000 |
| 2024-12-30 | 26.95 | $56.10 | 281900 |
| 2024-12-27 | 27.37 | $56.44 | 315600 |
| 2024-12-26 | 28.91 | $57.67 | 247100 |
| 2024-12-24 | 28.93 | $57.69 | 135500 |
| 2024-12-23 | 28.28 | $57.47 | 349400 |
| 2024-12-20 | 28.46 | $57.63 | 697100 |
| 2024-12-19 | 25.82 | $56.69 | 488400 |
| 2024-12-18 | 27.85 | $58.64 | 606000 |
| 2024-12-17 | 33.07 | $62.77 | 240800 |
| 2024-12-16 | 35.15 | $64.14 | 192900 |
| 2024-12-13 | 35.27 | $64.22 | 290000 |
| 2024-12-12 | 37.56 | $65.69 | 265100 |
| 2024-12-11 | 39.40 | $66.80 | 207100 |
| 2024-12-10 | 39.70 | $66.98 | 284200 |
| 2024-12-09 | 42.51 | $68.63 | 215900 |
| 2024-12-06 | 40.47 | $67.79 | 200600 |
| 2024-12-05 | 40.75 | $67.96 | 216200 |
| 2024-12-04 | 43.86 | $69.81 | 266200 |
| 2024-12-03 | 47.21 | $71.62 | 430500 |
| 2024-12-02 | 46.89 | $71.47 | 273500 |
| 2024-11-29 | 46.87 | $71.46 | 144900 |
| 2024-11-27 | 46.62 | $71.33 | 341800 |
| 2024-11-26 | 48.11 | $72.22 | 268400 |
| 2024-11-25 | 52.65 | $74.75 | 358400 |
| 2024-11-22 | 44.64 | $70.67 | 336700 |
| 2024-11-21 | 39.89 | $68.66 | 230800 |
| 2024-11-20 | 39.92 | $68.68 | 277800 |
| 2024-11-19 | 40.26 | $68.90 | 222700 |
| 2024-11-18 | 38.68 | $68.20 | 346200 |
| 2024-11-15 | 40.50 | $69.45 | 232600 |
| 2024-11-14 | 41.24 | $69.95 | 313500 |
| 2024-11-13 | 41.06 | $69.86 | 394900 |
| 2024-11-12 | 39.66 | $69.16 | 378400 |
| 2024-11-11 | 44.07 | $72.27 | 258800 |
| 2024-11-08 | 45.05 | $72.91 | 308000 |
| 2024-11-07 | 41.72 | $71.18 | 424400 |
| 2024-11-06 | 42.50 | $71.73 | 498300 |
| 2024-11-05 | 43.42 | $72.39 | 313200 |
| 2024-11-04 | 39.05 | $70.09 | 496000 |
| 2024-11-01 | 35.81 | $68.51 | 710800 |
| 2024-10-31 | 36.39 | $69.01 | 979800 |
| 2024-10-30 | 46.67 | $76.15 | 367000 |
| 2024-10-29 | 45.29 | $75.48 | 462500 |
| 2024-10-28 | 47.25 | $76.61 | 267600 |
| 2024-10-25 | 43.89 | $74.96 | 340100 |
| 2024-10-24 | 45.23 | $75.77 | 350300 |
| 2024-10-23 | 45.86 | $76.15 | 253200 |
| 2024-10-22 | 45.74 | $76.09 | 359400 |
| 2024-10-21 | 51.65 | $79.56 | 391800 |
| 2024-10-18 | 60.17 | $83.57 | 302600 |
| 2024-10-17 | 57.60 | $82.02 | 354100 |
| 2024-10-16 | 61.88 | $83.77 | 357600 |
| 2024-10-15 | 58.18 | $81.58 | 290000 |
| 2024-10-14 | 58.04 | $81.50 | 303900 |
| 2024-10-11 | 54.17 | $79.39 | 438600 |
| 2024-10-10 | 48.92 | $76.92 | 242000 |
| 2024-10-09 | 51.22 | $77.94 | 235300 |
| 2024-10-08 | 53.40 | $78.87 | 206300 |
| 2024-10-07 | 52.59 | $78.48 | 231700 |
| 2024-10-04 | 54.61 | $79.36 | 280800 |
| 2024-10-03 | 59.10 | $81.20 | 195700 |
| 2024-10-02 | 60.05 | $81.57 | 191400 |
| 2024-10-01 | 63.41 | $82.86 | 253900 |
| 2024-09-30 | 65.18 | $83.52 | 252600 |
| 2024-09-27 | 64.45 | $83.01 | 351500 |
| 2024-09-26 | 60.66 | $80.54 | 279500 |
| 2024-09-25 | 61.08 | $80.71 | 430400 |
| 2024-09-24 | 63.94 | $81.85 | 371200 |
| 2024-09-23 | 63.93 | $81.84 | 306100 |
| 2024-09-20 | 61.46 | $80.11 | 1.6M |
| 2024-09-19 | 69.27 | $83.11 | 440900 |
| 2024-09-18 | 65.88 | $80.64 | 381200 |
| 2024-09-17 | 65.76 | $80.56 | 366100 |
| 2024-09-16 | 64.50 | $79.68 | 357900 |
| 2024-09-13 | 63.18 | $78.78 | 407900 |
| 2024-09-12 | 57.95 | $75.62 | 286200 |
| 2024-09-11 | 53.84 | $73.53 | 370100 |
| 2024-09-10 | 53.07 | $73.16 | 399900 |
| 2024-09-09 | 54.47 | $73.76 | 390100 |
| 2024-09-06 | 55.30 | $74.12 | 439000 |
| 2024-09-05 | 58.05 | $75.29 | 266300 |
| 2024-09-04 | 58.24 | $75.37 | 420500 |
| 2024-09-03 | 59.68 | $76.00 | 327000 |
| 2024-08-30 | 66.60 | $78.78 | 256700 |
| 2024-08-29 | 65.25 | $77.80 | 275900 |
| 2024-08-28 | 64.63 | $77.35 | 301400 |
| 2024-08-27 | 67.65 | $78.53 | 230800 |
| 2024-08-26 | 69.54 | $79.25 | 324600 |
| 2024-08-23 | 70.87 | $79.76 | 451300 |
| 2024-08-22 | 65.32 | $75.27 | 204800 |
| 2024-08-21 | 64.88 | $74.96 | 256900 |
| 2024-08-20 | 61.87 | $72.92 | 232000 |
| 2024-08-19 | 62.19 | $73.05 | 331100 |
| 2024-08-16 | 58.64 | $70.80 | 284500 |
| 2024-08-15 | 59.18 | $71.03 | 446100 |
| 2024-08-14 | 56.69 | $69.52 | 452600 |
| 2024-08-13 | 56.96 | $69.64 | 185800 |
| 2024-08-12 | 54.25 | $68.02 | 186000 |
| 2024-08-09 | 55.73 | $68.74 | 382900 |
| 2024-08-08 | 54.51 | $68.00 | 272400 |
| 2024-08-07 | 53.01 | $67.09 | 306900 |
| 2024-08-06 | 58.95 | $70.01 | 357100 |
| 2024-08-05 | 57.69 | $69.19 | 553500 |
| 2024-08-02 | 63.59 | $71.79 | 640100 |
| 2024-08-01 | 66.30 | $72.88 | 848000 |
| 2024-07-31 | 66.97 | $73.15 | 787600 |
| 2024-07-30 | 71.01 | $74.75 | 471700 |
| 2024-07-29 | 69.47 | $73.34 | 457800 |
| 2024-07-26 | 73.33 | $74.81 | 800400 |
| 2024-07-25 | 71.36 | $72.90 | 321800 |
| 2024-07-24 | 69.33 | $71.09 | 472100 |
| 2024-07-23 | 76.84 | $73.71 | 418400 |
| 2024-07-22 | 74.95 | $71.79 | 373600 |
| 2024-07-19 | 74.50 | $71.35 | 305500 |
| 2024-07-18 | 73.31 | $70.21 | 421600 |
| 2024-07-17 | 72.04 | $69.04 | 587200 |
| 2024-07-16 | 75.05 | $70.08 | 554700 |
| 2024-07-15 | 70.47 | $66.02 | 472100 |
| 2024-07-12 | 68.00 | $64.22 | 659600 |
| 2024-07-11 | 64.75 | $62.14 | 676300 |
| 2024-07-10 | 51.99 | $56.40 | 319000 |
| 2024-07-09 | 47.84 | $55.07 | 261400 |
| 2024-07-08 | 47.05 | $54.83 | 367800 |
| 2024-07-05 | 42.56 | $53.52 | 298400 |
| 2024-07-03 | 47.40 | $55.18 | 143700 |
| 2024-07-02 | 45.63 | $54.68 | 510300 |
| 2024-07-01 | 48.98 | $55.75 | 372300 |
| 2024-06-28 | 54.24 | $57.24 | 1.3M |
| 2024-06-27 | 53.54 | $57.02 | 337000 |
| 2024-06-26 | 52.31 | $56.63 | 365000 |
| 2024-06-25 | 51.24 | $56.29 | 440100 |
| 2024-06-24 | 56.86 | $57.87 | 483200 |
| 2024-06-21 | 54.36 | $57.04 | 2.4M |
| 2024-06-20 | 54.03 | $56.93 | 516900 |
| 2024-06-18 | 57.34 | $57.84 | 471100 |
| 2024-06-17 | 59.15 | $58.32 | 451200 |
| 2024-06-14 | 55.92 | $57.15 | 395000 |
| 2024-06-13 | 56.24 | $57.24 | 580600 |
| 2024-06-12 | 54.80 | $56.72 | 579500 |
| 2024-06-11 | 45.20 | $53.81 | 545700 |
| 2024-06-10 | 46.03 | $54.07 | 407200 |
| 2024-06-07 | 44.57 | $53.68 | 436500 |
| 2024-06-06 | 49.04 | $55.07 | 333000 |
| 2024-06-05 | 50.14 | $55.39 | 326900 |
| 2024-06-04 | 46.20 | $54.29 | 666500 |
| 2024-06-03 | 48.83 | $55.08 | 486500 |
| 2024-05-31 | 47.09 | $54.60 | 463000 |
| 2024-05-30 | 44.56 | $53.92 | 317700 |
| 2024-05-29 | 42.48 | $53.38 | 374500 |
| 2024-05-28 | 46.70 | $54.75 | 308600 |
| 2024-05-24 | 47.65 | $55.04 | 208900 |
| 2024-05-23 | 44.62 | $54.22 | 355400 |
| 2024-05-22 | 46.01 | $54.67 | 466800 |
| 2024-05-21 | 52.18 | $56.47 | 341400 |
| 2024-05-20 | 56.46 | $57.54 | 312700 |
| 2024-05-17 | 56.11 | $57.43 | 383000 |
| 2024-05-16 | 56.26 | $57.47 | 457100 |
| 2024-05-15 | 58.68 | $58.09 | 431500 |
| 2024-05-14 | 51.01 | $55.71 | 264000 |
| 2024-05-13 | 49.75 | $55.37 | 373900 |
| 2024-05-10 | 52.08 | $55.99 | 291100 |
| 2024-05-09 | 51.59 | $55.85 | 324600 |
| 2024-05-08 | 51.12 | $55.71 | 476500 |
| 2024-05-07 | 52.72 | $56.17 | 326500 |
| 2024-05-06 | 53.52 | $56.40 | 456300 |
| 2024-05-03 | 54.33 | $56.64 | 530300 |
| 2024-05-02 | 49.43 | $55.03 | 513200 |
| 2024-05-01 | 49.49 | $55.05 | 425900 |
| 2024-04-30 | 46.53 | $54.13 | 397000 |
| 2024-04-29 | 53.42 | $56.26 | 346700 |
| 2024-04-26 | 51.26 | $55.59 | 284900 |
| 2024-04-25 | 47.35 | $54.46 | 320900 |
| 2024-04-24 | 46.82 | $54.31 | 184900 |
| 2024-04-23 | 47.87 | $54.65 | 398300 |
| 2024-04-22 | 39.46 | $52.44 | 251500 |
| 2024-04-19 | 39.03 | $52.34 | 263800 |
| 2024-04-18 | 37.50 | $51.97 | 362900 |
| 2024-04-17 | 37.89 | $52.13 | 464800 |
| 2024-04-16 | 40.80 | $53.28 | 293600 |
| 2024-04-15 | 45.25 | $54.83 | 272600 |
| 2024-04-12 | 48.08 | $55.71 | 239800 |
| 2024-04-11 | 49.39 | $56.10 | 278200 |
| 2024-04-10 | 49.35 | $56.09 | 521200 |
| 2024-04-09 | 57.87 | $58.44 | 270000 |
| 2024-04-08 | 56.97 | $58.14 | 191100 |
| 2024-04-05 | 57.24 | $58.21 | 249100 |
| 2024-04-04 | 57.31 | $58.23 | 299200 |
| 2024-04-03 | 60.35 | $59.05 | 238000 |
| 2024-04-02 | 59.43 | $58.68 | 386600 |
| 2024-04-01 | 65.84 | $60.31 | 314300 |
| 2024-03-28 | 65.67 | $60.23 | 440300 |
| 2024-03-27 | 64.70 | $59.77 | 253900 |
| 2024-03-26 | 62.07 | $58.59 | 232500 |
| 2024-03-25 | 63.63 | $59.00 | 204500 |
| 2024-03-22 | 63.61 | $58.99 | 222900 |
| 2024-03-21 | 63.06 | $58.72 | 364200 |
| 2024-03-20 | 61.56 | $57.99 | 383000 |
| 2024-03-19 | 58.39 | $56.55 | 385000 |
| 2024-03-18 | 54.32 | $54.91 | 336300 |
| 2024-03-15 | 53.53 | $54.61 | 1.4M |
| 2024-03-14 | 51.84 | $53.97 | 473600 |
| 2024-03-13 | 54.76 | $54.96 | 347000 |
| 2024-03-12 | 50.88 | $53.50 | 212000 |
| 2024-03-11 | 47.54 | $52.36 | 366000 |
| 2024-03-08 | 48.09 | $52.56 | 318400 |
| 2024-03-07 | 48.35 | $52.66 | 455800 |
| 2024-03-06 | 46.66 | $52.05 | 490100 |
| 2024-03-05 | 45.77 | $51.73 | 580500 |
| 2024-03-04 | 46.04 | $51.85 | 1.1M |
| 2024-03-01 | 52.92 | $54.61 | 1.3M |
| 2024-02-29 | 66.15 | $58.50 | 642300 |
| 2024-02-28 | 62.92 | $57.07 | 275400 |
| 2024-02-27 | 63.73 | $57.27 | 409600 |
| 2024-02-26 | 64.04 | $57.35 | 298900 |
| 2024-02-23 | 63.68 | $57.18 | 264700 |
| 2024-02-22 | 60.80 | $55.87 | 184900 |
| 2024-02-21 | 60.07 | $55.55 | 307100 |
| 2024-02-20 | 57.29 | $54.38 | 146100 |
| 2024-02-16 | 57.55 | $54.46 | 211600 |
| 2024-02-15 | 60.08 | $55.24 | 283600 |
| 2024-02-14 | 57.73 | $54.20 | 237900 |
| 2024-02-13 | 54.89 | $53.03 | 300000 |
| 2024-02-12 | 61.83 | $55.09 | 283000 |
| 2024-02-09 | 57.63 | $53.39 | 212600 |
| 2024-02-08 | 55.98 | $52.78 | 144500 |
| 2024-02-07 | 52.80 | $51.67 | 233100 |
| 2024-02-06 | 53.90 | $52.00 | 233400 |
| 2024-02-05 | 54.85 | $52.29 | 254800 |
| 2024-02-02 | 56.80 | $52.88 | 224400 |
| 2024-02-01 | 58.88 | $53.50 | 285600 |
| 2024-01-31 | 55.56 | $52.17 | 320800 |
| 2024-01-30 | 57.31 | $52.70 | 370600 |
| 2024-01-29 | 54.56 | $51.63 | 283200 |
| 2024-01-26 | 52.53 | $50.88 | 166700 |
| 2024-01-25 | 52.89 | $51.00 | 235000 |
| 2024-01-24 | 46.73 | $48.87 | 290500 |
| 2024-01-23 | 50.06 | $50.01 | 320500 |
| 2024-01-22 | 60.19 | $52.85 | 322400 |
| 2024-01-19 | 54.10 | $50.89 | 137200 |
| 2024-01-18 | 53.41 | $50.69 | 248700 |
| 2024-01-17 | 49.39 | $49.58 | 198100 |
| 2024-01-16 | 49.05 | $49.49 | 188400 |
| 2024-01-12 | 51.45 | $50.15 | 192500 |
| 2024-01-11 | 54.23 | $50.88 | 191200 |
| 2024-01-10 | 55.56 | $51.22 | 208500 |
| 2024-01-09 | 53.59 | $50.60 | 278600 |
| 2024-01-08 | 56.15 | $51.27 | 343800 |
| 2024-01-05 | 51.77 | $49.93 | 394600 |
| 2024-01-04 | 53.59 | $50.41 | 175300 |
| 2024-01-03 | 53.50 | $50.38 | 205700 |
| 2024-01-02 | 59.23 | $51.84 | 260500 |
| 2023-12-29 | 59.64 | $51.94 | 199100 |
| 2023-12-28 | 61.53 | $52.40 | 144600 |
| 2023-12-27 | 64.09 | $53.01 | 172700 |
| 2023-12-26 | 64.30 | $53.06 | 157300 |
| 2023-12-22 | 63.18 | $52.57 | 252900 |
| 2023-12-21 | 62.08 | $52.09 | 251400 |
| 2023-12-20 | 61.26 | $51.73 | 296500 |
| 2023-12-19 | 65.67 | $52.90 | 391800 |
| 2023-12-18 | 62.75 | $51.56 | 293800 |
| 2023-12-15 | 67.29 | $52.68 | 926400 |
| 2023-12-14 | 72.77 | $53.91 | 456800 |
| 2023-12-13 | 66.25 | $50.84 | 416000 |
| 2023-12-12 | 62.55 | $49.51 | 195900 |
| 2023-12-11 | 64.62 | $49.92 | 205200 |
| 2023-12-08 | 70.17 | $50.95 | 231600 |
| 2023-12-07 | 69.37 | $50.62 | 317000 |
| 2023-12-06 | 66.67 | $49.57 | 304200 |
| 2023-12-05 | 67.48 | $49.72 | 308100 |
| 2023-12-04 | 66.92 | $49.50 | 405400 |
| 2023-12-01 | 64.35 | $48.53 | 309500 |
| 2023-11-30 | 61.17 | $47.45 | 302800 |
| 2023-11-29 | 62.64 | $47.75 | 295000 |
| 2023-11-28 | 60.66 | $47.09 | 543900 |
| 2023-11-27 | 62.33 | $47.44 | 245300 |
| 2023-11-24 | 64.10 | $47.81 | 145300 |
| 2023-11-22 | 63.91 | $47.74 | 314400 |
| 2023-11-21 | 62.93 | $47.36 | 229600 |
| 2023-11-20 | 63.80 | $47.56 | 226000 |
| 2023-11-17 | 63.39 | $47.39 | 321600 |
| 2023-11-16 | 62.13 | $46.86 | 351700 |
| 2023-11-15 | 63.79 | $47.28 | 466200 |
| 2023-11-14 | 63.83 | $47.29 | 466200 |
| 2023-11-13 | 57.52 | $44.70 | 298000 |
| 2023-11-10 | 57.39 | $44.65 | 316600 |
| 2023-11-09 | 54.83 | $43.72 | 365900 |
| 2023-11-08 | 55.47 | $43.91 | 306400 |
| 2023-11-07 | 56.00 | $44.07 | 358400 |
| 2023-11-06 | 54.19 | $43.37 | 357800 |
| 2023-11-03 | 59.22 | $44.89 | 498600 |
| 2023-11-02 | 53.28 | $42.70 | 552700 |
| 2023-11-01 | 49.38 | $41.48 | 799600 |
| 2023-10-31 | 38.20 | $38.70 | 476900 |
| 2023-10-30 | 36.07 | $38.26 | 286800 |
| 2023-10-27 | 36.34 | $38.36 | 245800 |
| 2023-10-26 | 36.87 | $38.56 | 336000 |
| 2023-10-25 | 37.45 | $38.79 | 250200 |
| 2023-10-24 | 39.03 | $39.40 | 320600 |
| 2023-10-23 | 36.75 | $38.85 | 356100 |
| 2023-10-20 | 33.95 | $38.19 | 392500 |
| 2023-10-19 | 34.59 | $38.48 | 390400 |
| 2023-10-18 | 37.14 | $39.59 | 350600 |
| 2023-10-17 | 40.01 | $40.73 | 327200 |
| 2023-10-16 | 36.75 | $39.93 | 368400 |
| 2023-10-13 | 37.45 | $40.22 | 512200 |
| 2023-10-12 | 36.17 | $39.90 | 505000 |
| 2023-10-11 | 40.69 | $41.73 | 280200 |
| 2023-10-10 | 38.87 | $41.27 | 319700 |
| 2023-10-09 | 38.51 | $41.18 | 336600 |
| 2023-10-06 | 36.47 | $40.65 | 300000 |
| 2023-10-05 | 35.43 | $40.38 | 410800 |
| 2023-10-04 | 36.57 | $40.92 | 502400 |
| 2023-10-03 | 34.11 | $40.26 | 329400 |
| 2023-10-02 | 35.48 | $40.95 | 391300 |
| 2023-09-29 | 36.60 | $41.51 | 398800 |
| 2023-09-28 | 38.53 | $42.44 | 213900 |
| 2023-09-27 | 35.87 | $41.67 | 201400 |
| 2023-09-26 | 35.53 | $41.57 | 305200 |
| 2023-09-25 | 36.44 | $42.06 | 224700 |
| 2023-09-22 | 34.89 | $41.58 | 285200 |
| 2023-09-21 | 35.06 | $41.68 | 376500 |
| 2023-09-20 | 36.35 | $42.45 | 224800 |
| 2023-09-19 | 38.39 | $43.62 | 307000 |
| 2023-09-18 | 38.05 | $43.50 | 398500 |
| 2023-09-15 | 36.62 | $42.98 | 1.4M |
| 2023-09-14 | 39.75 | $44.84 | 459300 |
| 2023-09-13 | 37.57 | $44.04 | 343200 |
| 2023-09-12 | 38.92 | $44.85 | 351500 |
| 2023-09-11 | 40.10 | $45.54 | 478600 |
| 2023-09-08 | 40.21 | $45.61 | 482100 |
| 2023-09-07 | 40.39 | $45.72 | 857200 |
| 2023-09-06 | 42.88 | $47.26 | 388900 |
| 2023-09-05 | 40.12 | $46.05 | 664600 |
| 2023-09-01 | 48.67 | $50.69 | 200600 |
| 2023-08-31 | 45.76 | $49.46 | 253600 |
| 2023-08-30 | 46.72 | $49.93 | 312700 |
| 2023-08-29 | 43.81 | $48.71 | 339900 |
| 2023-08-28 | 39.34 | $46.98 | 325500 |
| 2023-08-25 | 38.92 | $46.82 | 374100 |
| 2023-08-24 | 40.12 | $47.54 | 232200 |
| 2023-08-23 | 42.82 | $49.08 | 246200 |
| 2023-08-22 | 40.04 | $47.96 | 522400 |
| 2023-08-21 | 39.00 | $47.55 | 612500 |
| 2023-08-18 | 41.33 | $48.96 | 343500 |
| 2023-08-17 | 39.95 | $48.39 | 519700 |
| 2023-08-16 | 46.50 | $51.99 | 232700 |
| 2023-08-15 | 50.14 | $53.67 | 370000 |
| 2023-08-14 | 48.09 | $52.78 | 288300 |
| 2023-08-11 | 48.73 | $53.08 | 238700 |
| 2023-08-10 | 47.67 | $52.60 | 379500 |
| 2023-08-09 | 48.31 | $52.92 | 448400 |
| 2023-08-08 | 51.64 | $54.56 | 372400 |
| 2023-08-07 | 48.27 | $52.93 | 388200 |
| 2023-08-04 | 46.58 | $52.15 | 524500 |
| 2023-08-03 | 45.31 | $51.57 | 794100 |
| 2023-08-02 | 53.47 | $55.51 | 390700 |
| 2023-08-01 | 56.67 | $56.81 | 380400 |
| 2023-07-31 | 56.11 | $56.52 | 458300 |
| 2023-07-28 | 55.78 | $56.34 | 267400 |
| 2023-07-27 | 50.70 | $53.78 | 302000 |
| 2023-07-26 | 52.86 | $54.74 | 244000 |
| 2023-07-25 | 56.31 | $56.19 | 295000 |
| 2023-07-24 | 54.32 | $55.17 | 240600 |
| 2023-07-21 | 53.12 | $54.57 | 334800 |
| 2023-07-20 | 54.87 | $55.34 | 402100 |
| 2023-07-19 | 62.98 | $58.51 | 360500 |
| 2023-07-18 | 62.28 | $58.09 | 552800 |
| 2023-07-17 | 62.98 | $58.35 | 635400 |
| 2023-07-14 | 58.43 | $55.69 | 336600 |
| 2023-07-13 | 58.02 | $55.47 | 439000 |
| 2023-07-12 | 55.80 | $54.28 | 420600 |
| 2023-07-11 | 49.55 | $51.34 | 246100 |
| 2023-07-10 | 50.52 | $51.76 | 368700 |
| 2023-07-07 | 46.37 | $50.01 | 467500 |
| 2023-07-06 | 47.25 | $50.42 | 529200 |
| 2023-07-05 | 58.19 | $54.68 | 726300 |
| 2023-07-03 | 62.00 | $55.87 | 294800 |
| 2023-06-30 | 65.17 | $56.80 | 513700 |
| 2023-06-29 | 64.25 | $56.31 | 457500 |
| 2023-06-28 | 62.42 | $55.35 | 287000 |
| 2023-06-27 | 62.11 | $55.19 | 490500 |
| 2023-06-26 | 57.86 | $53.12 | 424400 |
| 2023-06-23 | 62.73 | $54.63 | 566200 |
| 2023-06-22 | 66.24 | $55.63 | 297500 |
| 2023-06-21 | 69.22 | $56.44 | 350500 |
| 2023-06-20 | 66.86 | $55.09 | 400700 |
| 2023-06-16 | 65.44 | $54.33 | 1.3M |
| 2023-06-15 | 68.82 | $55.25 | 448800 |
| 2023-06-14 | 67.70 | $54.60 | 404400 |
| 2023-06-13 | 72.02 | $55.74 | 307900 |
| 2023-06-12 | 74.10 | $56.27 | 456700 |
| 2023-06-09 | 73.30 | $55.69 | 464600 |
| 2023-06-08 | 73.60 | $55.77 | 365500 |
| 2023-06-07 | 72.76 | $55.14 | 506400 |
| 2023-06-06 | 71.15 | $53.96 | 436900 |
| 2023-06-05 | 67.62 | $51.68 | 466700 |
| 2023-06-02 | 66.70 | $51.14 | 546500 |
| 2023-06-01 | 63.02 | $49.14 | 351200 |
| 2023-05-31 | 60.38 | $47.87 | 603300 |
| 2023-05-30 | 62.34 | $48.46 | 255400 |
| 2023-05-26 | 61.46 | $48.02 | 422600 |
| 2023-05-25 | 63.46 | $48.64 | 379200 |
| 2023-05-24 | 62.89 | $48.33 | 485100 |
| 2023-05-23 | 64.60 | $48.88 | 539300 |
| 2023-05-22 | 74.22 | $51.63 | 436200 |
| 2023-05-19 | 75.54 | $51.97 | 453700 |
| 2023-05-18 | 78.42 | $52.71 | 411600 |
| 2023-05-17 | 77.38 | $51.77 | 348300 |
| 2023-05-16 | 76.19 | $50.75 | 508500 |
| 2023-05-15 | 75.74 | $50.37 | 401300 |
| 2023-05-12 | 75.62 | $50.26 | 718400 |
| 2023-05-11 | 78.52 | $51.08 | 1.1M |
| 2023-05-10 | 86.41 | $53.13 | 757700 |
| 2023-05-09 | 85.62 | $51.95 | 789400 |
| 2023-05-08 | 84.22 | $50.06 | 734300 |
| 2023-05-05 | 82.54 | $48.08 | 772800 |
| 2023-05-04 | 80.18 | $45.76 | 1.4M |
| 2023-05-03 | 62.26 | $37.17 | 332100 |
| 2023-05-02 | 60.52 | $36.73 | 286000 |
| 2023-05-01 | 62.13 | $36.99 | 250000 |
| 2023-04-28 | 63.86 | $37.27 | 188800 |
| 2023-04-27 | 62.33 | $36.84 | 207000 |
| 2023-04-26 | 58.65 | $35.89 | 214200 |
| 2023-04-25 | 62.10 | $36.46 | 242600 |
| 2023-04-24 | 67.12 | $37.22 | 278500 |
| 2023-04-21 | 66.34 | $36.99 | 252100 |
| 2023-04-20 | 66.47 | $37.01 | 228000 |
| 2023-04-19 | 66.22 | $36.93 | 183500 |
| 2023-04-18 | 67.92 | $37.21 | 299700 |
| 2023-04-17 | 63.17 | $35.73 | 515200 |
| 2023-04-14 | 60.66 | $35.06 | 167600 |
| 2023-04-13 | 61.19 | $35.15 | 165500 |
| 2023-04-12 | 61.71 | $35.24 | 263600 |
| 2023-04-11 | 61.33 | $35.13 | 274100 |
| 2023-04-10 | 54.81 | $33.43 | 271300 |
| 2023-04-06 | 52.62 | $32.94 | 236600 |
| 2023-04-05 | 56.38 | $33.65 | 236000 |
| 2023-04-04 | 59.20 | $34.15 | 240000 |
| 2023-04-03 | 65.79 | $35.20 | 443700 |
| 2023-03-31 | 65.30 | $35.06 | 287100 |
| 2023-03-30 | 62.74 | $34.35 | 222200 |
| 2023-03-29 | 61.79 | $34.10 | 321400 |
| 2023-03-28 | 63.50 | $34.38 | 203100 |
| 2023-03-27 | 63.09 | $34.26 | 407400 |
| 2023-03-24 | 63.55 | $34.34 | 515100 |
| 2023-03-23 | 60.24 | $33.38 | 387100 |
| 2023-03-22 | 58.30 | $32.86 | 267600 |
| 2023-03-21 | 58.35 | $32.87 | 230900 |
| 2023-03-20 | 55.80 | $32.19 | 363500 |
| 2023-03-17 | 57.32 | $32.50 | 694000 |
| 2023-03-16 | 58.65 | $32.77 | 329900 |
| 2023-03-15 | 52.99 | $31.29 | 386900 |
| 2023-03-14 | 54.57 | $31.62 | 351900 |
| 2023-03-13 | 50.59 | $30.68 | 253500 |
| 2023-03-10 | 52.94 | $31.18 | 356100 |
| 2023-03-09 | 60.21 | $32.55 | 492800 |
| 2023-03-08 | 62.34 | $32.91 | 289200 |
| 2023-03-07 | 59.50 | $32.16 | 343400 |
| 2023-03-06 | 60.60 | $32.35 | 295700 |
| 2023-03-03 | 64.54 | $33.01 | 276900 |
| 2023-03-02 | 61.48 | $32.16 | 239500 |
| 2023-03-01 | 60.17 | $31.82 | 583500 |
| 2023-02-28 | 57.67 | $31.20 | 1.1M |
| 2023-02-27 | 54.99 | $30.58 | 325100 |
| 2023-02-24 | 52.80 | $30.10 | 208400 |
| 2023-02-23 | 54.65 | $30.45 | 233200 |
| 2023-02-22 | 51.86 | $29.84 | 349900 |
| 2023-02-21 | 54.14 | $30.28 | 322300 |
| 2023-02-17 | 62.10 | $31.63 | 267700 |
| 2023-02-16 | 64.85 | $32.04 | 173000 |
| 2023-02-15 | 67.62 | $32.44 | 146800 |
| 2023-02-14 | 66.99 | $32.25 | 191900 |
| 2023-02-13 | 67.99 | $32.40 | 194600 |
| 2023-02-10 | 64.78 | $31.44 | 254700 |
| 2023-02-09 | 66.84 | $31.75 | 136000 |
| 2023-02-08 | 67.76 | $31.89 | 275700 |
| 2023-02-07 | 72.73 | $32.62 | 267200 |
| 2023-02-06 | 72.34 | $32.47 | 236800 |
| 2023-02-03 | 72.47 | $32.49 | 344700 |
| 2023-02-02 | 74.97 | $32.87 | 574300 |
| 2023-02-01 | 73.89 | $32.39 | 610000 |
| 2023-01-31 | 70.94 | $31.20 | 342100 |
| 2023-01-30 | 66.07 | $29.61 | 296300 |
| 2023-01-27 | 70.44 | $30.23 | 173200 |
| 2023-01-26 | 68.79 | $29.71 | 219100 |
| 2023-01-25 | 67.23 | $29.24 | 216500 |
| 2023-01-24 | 66.09 | $28.91 | 205400 |
| 2023-01-23 | 64.94 | $28.58 | 306800 |
| 2023-01-20 | 69.35 | $29.23 | 340900 |
| 2023-01-19 | 64.19 | $27.78 | 266300 |
| 2023-01-18 | 63.71 | $27.66 | 252700 |
| 2023-01-17 | 67.51 | $28.19 | 281200 |
| 2023-01-13 | 65.72 | $27.70 | 488100 |
| 2023-01-12 | 64.50 | $27.38 | 251200 |
| 2023-01-11 | 63.85 | $27.21 | 256700 |
| 2023-01-10 | 62.27 | $26.80 | 201600 |
| 2023-01-09 | 63.75 | $27.03 | 399700 |
| 2023-01-06 | 62.58 | $26.71 | 436300 |
| 2023-01-05 | 60.27 | $26.11 | 263800 |
| 2023-01-04 | 58.41 | $25.65 | 392500 |
| 2023-01-03 | 54.68 | $24.80 | 403400 |
| 2022-12-30 | 51.94 | $24.23 | 239600 |
| 2022-12-29 | 51.35 | $24.11 | 226300 |
| 2022-12-28 | 46.00 | $23.09 | 176200 |
| 2022-12-27 | 51.13 | $24.07 | 125300 |
| 2022-12-23 | 52.26 | $24.27 | 114800 |
| 2022-12-22 | 53.73 | $24.53 | 202100 |
| 2022-12-21 | 53.54 | $24.49 | 210700 |
| 2022-12-20 | 52.23 | $24.21 | 344600 |
| 2022-12-19 | 54.30 | $24.61 | 432100 |
| 2022-12-16 | 56.77 | $25.07 | 1.3M |
| 2022-12-15 | 59.38 | $25.54 | 494900 |
| 2022-12-14 | 56.77 | $24.89 | 296600 |
| 2022-12-13 | 55.29 | $24.54 | 431200 |
| 2022-12-12 | 54.10 | $24.26 | 210800 |
| 2022-12-09 | 52.16 | $23.81 | 155400 |
| 2022-12-08 | 54.55 | $24.30 | 245000 |
| 2022-12-07 | 54.89 | $24.37 | 271500 |
| 2022-12-06 | 50.43 | $23.31 | 206900 |
| 2022-12-05 | 52.92 | $23.84 | 216600 |
| 2022-12-02 | 57.32 | $24.71 | 237900 |
| 2022-12-01 | 57.74 | $24.79 | 461100 |
| 2022-11-30 | 55.37 | $24.18 | 384300 |
| 2022-11-29 | 53.59 | $23.74 | 185000 |
| 2022-11-28 | 54.48 | $23.93 | 185500 |
| 2022-11-25 | 56.80 | $24.42 | 98500 |
| 2022-11-23 | 56.85 | $24.43 | 254200 |
| 2022-11-22 | 56.44 | $24.31 | 401700 |
| 2022-11-21 | 52.28 | $23.15 | 249600 |
| 2022-11-18 | 51.60 | $22.97 | 281800 |
| 2022-11-17 | 52.39 | $23.17 | 286800 |
| 2022-11-16 | 54.86 | $23.79 | 225800 |
| 2022-11-15 | 56.28 | $24.14 | 439600 |
| 2022-11-14 | 53.22 | $23.21 | 397700 |
| 2022-11-11 | 55.15 | $23.70 | 609600 |
| 2022-11-10 | 56.83 | $24.12 | 879900 |
| 2022-11-09 | 42.92 | $20.59 | 502900 |
| 2022-11-08 | 41.71 | $20.35 | 524600 |
| 2022-11-07 | 41.96 | $20.42 | 515600 |
| 2022-11-04 | 42.50 | $20.58 | 544600 |
| 2022-11-03 | 44.18 | $21.07 | 635500 |
| 2022-11-02 | 49.30 | $22.43 | 480100 |
| 2022-11-01 | 55.21 | $23.75 | 542600 |
| 2022-10-31 | 52.68 | $23.13 | 336500 |
| 2022-10-28 | 53.47 | $23.30 | 326500 |
| 2022-10-27 | 50.14 | $22.50 | 486500 |
| 2022-10-26 | 48.84 | $22.20 | 385300 |
| 2022-10-25 | 49.83 | $22.44 | 460100 |
| 2022-10-24 | 42.17 | $20.79 | 300500 |
| 2022-10-21 | 39.90 | $20.36 | 340200 |
| 2022-10-20 | 37.12 | $19.85 | 325900 |
| 2022-10-19 | 38.41 | $20.24 | 345300 |
| 2022-10-18 | 43.67 | $21.66 | 356900 |
| 2022-10-17 | 42.78 | $21.49 | 376200 |
| 2022-10-14 | 39.74 | $20.92 | 280800 |
| 2022-10-13 | 44.15 | $22.05 | 272300 |
| 2022-10-12 | 44.15 | $22.05 | 258900 |
| 2022-10-11 | 45.69 | $22.43 | 260500 |
| 2022-10-10 | 45.77 | $22.45 | 250600 |
| 2022-10-07 | 45.92 | $22.49 | 520300 |
| 2022-10-06 | 49.86 | $23.49 | 400700 |
| 2022-10-05 | 48.64 | $23.20 | 262100 |
| 2022-10-04 | 51.11 | $23.81 | 385100 |
| 2022-10-03 | 45.65 | $22.54 | 352900 |
| 2022-09-30 | 39.82 | $21.38 | 517700 |
| 2022-09-29 | 40.11 | $21.46 | 375700 |
| 2022-09-28 | 41.79 | $21.94 | 371600 |
| 2022-09-27 | 35.87 | $20.83 | 409400 |
| 2022-09-26 | 36.06 | $20.89 | 461600 |
| 2022-09-23 | 38.94 | $21.78 | 432100 |
| 2022-09-22 | 39.68 | $22.00 | 454500 |
| 2022-09-21 | 42.42 | $22.78 | 584200 |
| 2022-09-20 | 43.51 | $23.08 | 425800 |
| 2022-09-19 | 44.61 | $23.38 | 507200 |
| 2022-09-16 | 42.88 | $23.00 | 5.5M |
| 2022-09-15 | 40.12 | $22.41 | 743600 |
| 2022-09-14 | 40.12 | $22.41 | 793400 |
| 2022-09-13 | 40.91 | $22.67 | 607500 |
| 2022-09-12 | 47.97 | $24.73 | 468000 |
| 2022-09-09 | 44.81 | $24.01 | 458200 |
| 2022-09-08 | 39.94 | $23.00 | 486600 |
| 2022-09-07 | 40.17 | $23.07 | 667800 |
| 2022-09-06 | 38.21 | $22.67 | 1.2M |
| 2022-09-02 | 40.71 | $23.46 | 559000 |
| 2022-09-01 | 40.78 | $23.48 | 585500 |
| 2022-08-31 | 43.66 | $24.36 | 358900 |
| 2022-08-30 | 45.46 | $24.88 | 645400 |
| 2022-08-29 | 46.65 | $25.22 | 462600 |
| 2022-08-26 | 47.63 | $25.50 | 600800 |
| 2022-08-25 | 54.55 | $27.28 | 555200 |
| 2022-08-24 | 54.05 | $27.14 | 455200 |
| 2022-08-23 | 51.98 | $26.56 | 337300 |
| 2022-08-22 | 52.06 | $26.58 | 546100 |
| 2022-08-19 | 53.68 | $27.01 | 929900 |
| 2022-08-18 | 66.23 | $29.76 | 239600 |
| 2022-08-17 | 65.79 | $29.60 | 430000 |
| 2022-08-16 | 71.58 | $30.64 | 510600 |
| 2022-08-15 | 71.44 | $30.58 | 375200 |
| 2022-08-12 | 70.95 | $30.36 | 318300 |
| 2022-08-11 | 69.34 | $29.65 | 512800 |
| 2022-08-10 | 67.17 | $28.76 | 597200 |
| 2022-08-09 | 64.45 | $27.75 | 671600 |
| 2022-08-08 | 65.16 | $27.89 | 579700 |
| 2022-08-05 | 64.12 | $27.50 | 867000 |
| 2022-08-04 | 73.95 | $29.32 | 1.9M |
| 2022-08-03 | 63.77 | $25.81 | 490900 |
| 2022-08-02 | 63.65 | $25.78 | 983200 |
| 2022-08-01 | 71.03 | $26.81 | 465200 |
| 2022-07-29 | 71.00 | $26.80 | 526800 |
| 2022-07-28 | 70.28 | $26.56 | 613600 |
| 2022-07-27 | 68.95 | $26.13 | 674300 |
| 2022-07-26 | 65.19 | $25.03 | 574200 |
| 2022-07-25 | 65.88 | $25.13 | 973400 |
| 2022-07-22 | 66.35 | $25.20 | 895000 |
| 2022-07-21 | 64.82 | $24.75 | 1.0M |
| 2022-07-20 | 62.54 | $24.11 | 1.2M |
| 2022-07-19 | 61.76 | $23.90 | 8.1M |
| 2022-07-18 | 59.52 | $23.31 | 1.6M |
| 2022-07-15 | 63.15 | $23.92 | 1.4M |
| 2022-07-14 | 62.07 | $23.62 | 3.9M |
| 2022-07-13 | 53.90 | $21.71 | 297400 |
| 2022-07-12 | 52.99 | $21.53 | 422200 |
| 2022-07-11 | 52.99 | $21.53 | 316700 |
| 2022-07-08 | 52.52 | $21.43 | 291100 |
| 2022-07-07 | 51.79 | $21.27 | 288100 |
| 2022-07-06 | 50.39 | $20.96 | 343400 |
| 2022-07-05 | 51.73 | $21.25 | 386100 |
| 2022-07-01 | 48.78 | $20.59 | 449400 |
| 2022-06-30 | 43.75 | $19.57 | 351900 |
| 2022-06-29 | 42.21 | $19.28 | 427500 |
| 2022-06-28 | 42.29 | $19.30 | 482300 |
| 2022-06-27 | 43.82 | $19.71 | 433300 |
| 2022-06-24 | 42.91 | $19.52 | 873300 |
| 2022-06-23 | 39.80 | $18.88 | 598100 |
| 2022-06-22 | 34.43 | $17.87 | 425600 |
| 2022-06-21 | 32.86 | $17.59 | 532300 |
| 2022-06-17 | 33.02 | $17.65 | 951800 |
| 2022-06-16 | 32.23 | $17.50 | 1.2M |
| 2022-06-15 | 39.79 | $20.04 | 785100 |
| 2022-06-14 | 41.53 | $20.52 | 552100 |
| 2022-06-13 | 41.48 | $20.51 | 708100 |
| 2022-06-10 | 49.36 | $22.44 | 451100 |
| 2022-06-09 | 55.89 | $23.69 | 390200 |
| 2022-06-08 | 55.39 | $23.58 | 364400 |
| 2022-06-07 | 58.98 | $24.21 | 387200 |
| 2022-06-06 | 58.08 | $23.99 | 356200 |
| 2022-06-03 | 60.13 | $24.35 | 281800 |
| 2022-06-02 | 60.24 | $24.37 | 302900 |
| 2022-06-01 | 60.67 | $24.45 | 352000 |
| 2022-05-31 | 60.24 | $24.32 | 480300 |
| 2022-05-27 | 61.54 | $24.58 | 451600 |
| 2022-05-26 | 59.49 | $23.94 | 523800 |
| 2022-05-25 | 56.60 | $23.10 | 477700 |
| 2022-05-24 | 51.47 | $21.79 | 584900 |
| 2022-05-23 | 53.54 | $22.24 | 390800 |
| 2022-05-20 | 55.61 | $22.68 | 401400 |
| 2022-05-19 | 55.08 | $22.54 | 344600 |
| 2022-05-18 | 55.21 | $22.57 | 534200 |
| 2022-05-17 | 62.05 | $24.01 | 726000 |
| 2022-05-16 | 57.69 | $22.75 | 702000 |
| 2022-05-13 | 55.90 | $22.28 | 361700 |
| 2022-05-12 | 53.77 | $21.74 | 826900 |
| 2022-05-11 | 48.74 | $20.59 | 801900 |
| 2022-05-10 | 51.67 | $21.22 | 722300 |
| 2022-05-09 | 54.68 | $21.83 | 471600 |
| 2022-05-06 | 53.58 | $21.57 | 561300 |
| 2022-05-05 | 54.30 | $21.72 | 769300 |
| 2022-05-04 | 58.97 | $22.65 | 1.0M |
| 2022-05-03 | 49.26 | $20.47 | 388900 |
| 2022-05-02 | 47.91 | $20.22 | 450900 |
| 2022-04-29 | 45.04 | $19.70 | 406300 |
| 2022-04-28 | 48.20 | $20.35 | 390800 |
| 2022-04-27 | 44.37 | $19.68 | 420500 |
| 2022-04-26 | 46.26 | $20.07 | 439800 |
| 2022-04-25 | 48.37 | $20.49 | 568700 |
| 2022-04-22 | 43.10 | $19.59 | 433600 |
| 2022-04-21 | 44.89 | $19.96 | 590800 |
| 2022-04-20 | 47.04 | $20.39 | 646600 |
| 2022-04-19 | 44.63 | $19.98 | 892000 |
| 2022-04-18 | 37.14 | $18.85 | 705100 |
| 2022-04-14 | 38.01 | $19.05 | 444100 |
| 2022-04-13 | 39.49 | $19.39 | 439200 |
| 2022-04-12 | 38.14 | $19.19 | 647800 |
| 2022-04-11 | 38.51 | $19.28 | 543000 |
| 2022-04-08 | 37.17 | $19.07 | 577800 |
| 2022-04-07 | 37.57 | $19.18 | 887000 |
| 2022-04-06 | 38.75 | $19.50 | 806300 |
| 2022-04-05 | 38.86 | $19.53 | 461500 |
| 2022-04-04 | 41.62 | $20.28 | 439700 |
| 2022-04-01 | 40.28 | $20.03 | 506000 |
| 2022-03-31 | 38.83 | $19.76 | 768800 |
| 2022-03-30 | 40.23 | $20.17 | 366800 |
| 2022-03-29 | 43.28 | $21.01 | 598600 |
| 2022-03-28 | 39.39 | $20.26 | 613900 |
| 2022-03-25 | 40.81 | $20.66 | 487700 |
| 2022-03-24 | 42.75 | $21.19 | 957400 |
| 2022-03-23 | 41.75 | $20.99 | 558400 |
| 2022-03-22 | 46.80 | $22.30 | 457400 |
| 2022-03-21 | 47.05 | $22.36 | 390700 |
| 2022-03-18 | 51.39 | $23.37 | 554800 |
| 2022-03-17 | 49.55 | $22.95 | 381000 |
| 2022-03-16 | 48.35 | $22.68 | 466100 |
| 2022-03-15 | 44.27 | $21.80 | 382700 |
| 2022-03-14 | 40.68 | $21.09 | 432300 |
| 2022-03-11 | 42.36 | $21.55 | 310200 |
| 2022-03-10 | 44.61 | $22.14 | 612500 |
| 2022-03-09 | 46.80 | $22.69 | 631200 |
| 2022-03-08 | 42.07 | $21.73 | 598600 |
| 2022-03-07 | 42.86 | $21.94 | 524300 |
| 2022-03-04 | 46.17 | $22.78 | 591600 |
| 2022-03-03 | 47.67 | $23.14 | 504900 |
| 2022-03-02 | 51.03 | $23.91 | 767900 |
| 2022-03-01 | 48.19 | $23.28 | 706800 |
| 2022-02-28 | 47.78 | $23.19 | 428800 |
| 2022-02-25 | 46.34 | $22.87 | 543900 |
| 2022-02-24 | 41.82 | $21.92 | 622800 |
| 2022-02-23 | 36.70 | $20.96 | 695900 |
| 2022-02-22 | 37.86 | $21.31 | 546800 |
| 2022-02-18 | 40.30 | $22.02 | 330800 |
| 2022-02-17 | 40.40 | $22.05 | 436100 |
| 2022-02-16 | 44.09 | $23.07 | 489600 |
| 2022-02-15 | 43.61 | $22.97 | 348200 |
| 2022-02-14 | 37.78 | $21.82 | 416300 |
| 2022-02-11 | 37.87 | $21.85 | 620500 |
| 2022-02-10 | 38.15 | $21.94 | 834700 |
| 2022-02-09 | 40.89 | $22.80 | 496200 |
| 2022-02-08 | 38.20 | $22.25 | 298700 |
| 2022-02-07 | 38.05 | $22.22 | 425300 |
| 2022-02-04 | 35.73 | $21.74 | 1.2M |
| 2022-02-03 | 38.77 | $22.80 | 410400 |
| 2022-02-02 | 40.64 | $23.40 | 355100 |
| 2022-02-01 | 40.41 | $23.35 | 409300 |
| 2022-01-31 | 41.40 | $23.68 | 306900 |
| 2022-01-28 | 38.31 | $22.97 | 523700 |
| 2022-01-27 | 34.48 | $22.14 | 542400 |
| 2022-01-26 | 35.54 | $22.56 | 480400 |
| 2022-01-25 | 38.75 | $23.75 | 440700 |
| 2022-01-24 | 40.14 | $24.23 | 642600 |
| 2022-01-21 | 35.42 | $23.20 | 711900 |
| 2022-01-20 | 35.42 | $23.20 | 375800 |
| 2022-01-19 | 37.14 | $23.87 | 454900 |
| 2022-01-18 | 38.82 | $24.50 | 447500 |
| 2022-01-14 | 42.36 | $25.72 | 543600 |
| 2022-01-13 | 44.80 | $26.49 | 307200 |
| 2022-01-12 | 43.68 | $26.21 | 197800 |
| 2022-01-11 | 45.27 | $26.72 | 326600 |
| 2022-01-10 | 43.23 | $26.19 | 409700 |
| 2022-01-07 | 41.66 | $25.79 | 718100 |
| 2022-01-06 | 47.76 | $27.74 | 359700 |
| 2022-01-05 | 48.27 | $27.89 | 334500 |
| 2022-01-04 | 54.75 | $29.62 | 227000 |
| 2022-01-03 | 52.91 | $29.09 | 400400 |
| 2021-12-31 | 58.17 | $30.33 | 311300 |
| 2021-12-30 | 57.42 | $30.10 | 206800 |
| 2021-12-29 | 59.26 | $30.52 | 169700 |
| 2021-12-28 | 58.01 | $30.11 | 213700 |
| 2021-12-27 | 58.55 | $30.24 | 201800 |
| 2021-12-23 | 57.52 | $29.88 | 211500 |
| 2021-12-22 | 57.46 | $29.86 | 256600 |
| 2021-12-21 | 55.06 | $29.01 | 291900 |
| 2021-12-20 | 50.65 | $27.59 | 669300 |
| 2021-12-17 | 54.37 | $28.63 | 589300 |
| 2021-12-16 | 56.96 | $29.31 | 426100 |
| 2021-12-15 | 61.60 | $30.44 | 363400 |
| 2021-12-14 | 59.23 | $29.59 | 335600 |
| 2021-12-13 | 61.96 | $30.23 | 538600 |
| 2021-12-10 | 69.93 | $31.89 | 669400 |
| 2021-12-09 | 67.49 | $30.87 | 416600 |
| 2021-12-08 | 72.24 | $31.74 | 381300 |
| 2021-12-07 | 71.13 | $31.24 | 816700 |
| 2021-12-06 | 69.51 | $30.54 | 1.2M |
| 2021-12-03 | 60.20 | $27.47 | 728800 |
| 2021-12-02 | 59.32 | $27.24 | 780800 |
| 2021-12-01 | 49.67 | $25.15 | 332700 |
| 2021-11-30 | 48.56 | $24.95 | 538100 |
| 2021-11-29 | 54.62 | $26.01 | 561000 |
| 2021-11-26 | 54.47 | $25.98 | 305200 |
| 2021-11-24 | 56.27 | $26.28 | 155900 |
| 2021-11-23 | 60.38 | $26.93 | 325400 |
| 2021-11-22 | 59.34 | $26.69 | 334700 |
| 2021-11-19 | 62.80 | $27.22 | 367600 |
| 2021-11-18 | 61.88 | $26.99 | 267700 |
| 2021-11-17 | 61.33 | $26.85 | 235700 |
| 2021-11-16 | 62.06 | $26.97 | 213500 |
| 2021-11-15 | 60.92 | $26.66 | 329300 |
| 2021-11-12 | 61.37 | $26.74 | 197800 |
| 2021-11-11 | 59.06 | $26.10 | 301300 |
| 2021-11-10 | 55.66 | $25.24 | 291000 |
| 2021-11-09 | 59.53 | $25.95 | 373800 |
| 2021-11-08 | 56.97 | $25.31 | 504100 |
| 2021-11-05 | 60.43 | $25.92 | 409500 |
| 2021-11-04 | 58.63 | $25.46 | 648400 |
| 2021-11-03 | 56.25 | $24.88 | 1.0M |
| 2021-11-02 | 63.44 | $26.08 | 604100 |
| 2021-11-01 | 67.03 | $26.61 | 435900 |
| 2021-10-29 | 65.04 | $26.05 | 347400 |
| 2021-10-28 | 64.27 | $25.84 | 346800 |
| 2021-10-27 | 60.55 | $24.89 | 426900 |
| 2021-10-26 | 61.71 | $25.07 | 675600 |
| 2021-10-25 | 65.90 | $25.70 | 652400 |
| 2021-10-22 | 64.78 | $25.39 | 988400 |
| 2021-10-21 | 62.64 | $24.82 | 1.3M |
| 2021-10-20 | 57.28 | $23.58 | 4.5M |
| 2021-10-19 | 45.56 | $21.62 | 209700 |
| 2021-10-18 | 46.62 | $21.79 | 295700 |
| 2021-10-15 | 43.32 | $21.34 | 414100 |
| 2021-10-14 | 47.20 | $21.97 | 600200 |
| 2021-10-13 | 46.03 | $21.81 | 797600 |
| 2021-10-12 | 43.04 | $21.41 | 406600 |
| 2021-10-11 | 44.69 | $21.69 | 359600 |
| 2021-10-08 | 42.91 | $21.45 | 623000 |
| 2021-10-07 | 38.96 | $20.94 | 296500 |
| 2021-10-06 | 34.11 | $20.37 | 308800 |
| 2021-10-05 | 33.84 | $20.34 | 621900 |
| 2021-10-04 | 35.04 | $20.61 | 231400 |
| 2021-10-01 | 36.12 | $20.85 | 308800 |
| 2021-09-30 | 33.45 | $20.52 | 243800 |
| 2021-09-29 | 36.38 | $21.19 | 265100 |
| 2021-09-28 | 36.38 | $21.19 | 281800 |
| 2021-09-27 | 39.00 | $21.76 | 412000 |
| 2021-09-24 | 36.00 | $21.37 | 281900 |
| 2021-09-23 | 36.93 | $21.58 | 521700 |
| 2021-09-22 | 38.46 | $21.92 | 678300 |
| 2021-09-21 | 39.94 | $22.24 | 219200 |
| 2021-09-20 | 40.59 | $22.38 | 463200 |
| 2021-09-17 | 44.08 | $23.10 | 1.0M |
| 2021-09-16 | 42.38 | $22.84 | 313000 |
| 2021-09-15 | 39.55 | $22.42 | 364100 |
| 2021-09-14 | 38.11 | $22.21 | 326800 |
| 2021-09-13 | 39.88 | $22.62 | 511600 |
| 2021-09-10 | 41.99 | $23.09 | 251400 |
| 2021-09-09 | 43.34 | $23.38 | 232600 |
| 2021-09-08 | 44.32 | $23.59 | 308500 |
| 2021-09-07 | 48.21 | $24.38 | 540500 |
| 2021-09-03 | 49.73 | $24.67 | 197600 |
| 2021-09-02 | 52.38 | $25.16 | 196300 |
| 2021-09-01 | 55.18 | $25.65 | 211700 |
| 2021-08-31 | 51.89 | $24.99 | 185700 |
| 2021-08-30 | 54.12 | $25.38 | 160400 |
| 2021-08-27 | 54.46 | $25.44 | 230200 |
| 2021-08-26 | 50.98 | $24.73 | 268400 |
| 2021-08-25 | 54.02 | $25.28 | 196600 |
| 2021-08-24 | 52.76 | $25.02 | 293100 |
| 2021-08-23 | 51.74 | $24.81 | 270200 |
| 2021-08-20 | 53.41 | $25.13 | 324400 |
| 2021-08-19 | 49.75 | $24.37 | 226400 |
| 2021-08-18 | 49.90 | $24.40 | 246500 |
| 2021-08-17 | 50.80 | $24.59 | 468000 |
| 2021-08-16 | 57.26 | $25.84 | 184200 |
| 2021-08-13 | 57.26 | $25.84 | 192900 |
| 2021-08-12 | 59.06 | $26.17 | 323300 |
| 2021-08-11 | 63.33 | $26.92 | 536900 |
| 2021-08-10 | 57.71 | $25.47 | 215500 |
| 2021-08-09 | 55.19 | $24.91 | 220600 |
| 2021-08-06 | 56.73 | $25.18 | 342900 |
| 2021-08-05 | 58.71 | $25.52 | 540200 |
| 2021-08-04 | 53.72 | $24.41 | 942200 |
| 2021-08-03 | 62.96 | $25.83 | 651900 |
| 2021-08-02 | 61.08 | $25.41 | 276000 |
| 2021-07-30 | 59.50 | $25.07 | 332300 |
| 2021-07-29 | 59.31 | $25.03 | 532300 |
| 2021-07-28 | 50.51 | $23.39 | 356700 |
| 2021-07-27 | 51.55 | $23.55 | 324400 |
| 2021-07-26 | 50.89 | $23.44 | 776300 |
| 2021-07-23 | 49.23 | $23.16 | 455500 |
| 2021-07-22 | 43.23 | $22.24 | 195600 |
| 2021-07-21 | 44.98 | $22.56 | 275700 |
| 2021-07-20 | 41.23 | $22.03 | 402900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.46
2026-07-17
Close Price
$72.75
Vol: 205938
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.46 | $72.75 | 205938 |
| 2026-07-16 | -67.09 | $75.19 | 221435 |
| 2026-07-15 | -82.37 | $73.37 | 209716 |
| 2026-07-14 | -91.27 | $72.31 | 218600 |
| 2026-07-13 | -94.71 | $71.90 | 175055 |
| 2026-07-10 | -71.41 | $73.64 | 121428 |
| 2026-07-09 | -73.50 | $73.36 | 216348 |
| 2026-07-08 | -76.15 | $71.97 | 301412 |
| 2026-07-07 | -54.89 | $74.81 | 326000 |
| 2026-07-06 | -42.23 | $76.74 | 192451 |
| 2026-07-02 | -25.77 | $79.25 | 207900 |
| 2026-07-01 | -29.64 | $78.66 | 379113 |
| 2026-06-30 | -20.39 | $80.04 | 252141 |
| 2026-06-29 | -19.44 | $80.14 | 271200 |
| 2026-06-26 | -18.36 | $80.24 | 844400 |
| 2026-06-25 | -19.94 | $79.93 | 258760 |
| 2026-06-24 | -10.41 | $80.22 | 371700 |
| 2026-06-23 | -7.13 | $74.55 | 202929 |
| 2026-06-22 | -16.83 | $73.60 | 191887 |
| 2026-06-18 | -5.26 | $74.61 | 485000 |
| 2026-06-17 | -31.28 | $71.39 | 256836 |
| 2026-06-16 | -9.13 | $73.00 | 155600 |
| 2026-06-15 | -16.93 | $72.06 | 241336 |
| 2026-06-12 | -11.30 | $72.19 | 206300 |
| 2026-06-11 | -0.81 | $73.04 | 245100 |
| 2026-06-10 | -19.01 | $70.00 | 248442 |
| 2026-06-09 | -1.15 | $71.44 | 320548 |
| 2026-06-08 | -25.72 | $67.94 | 183100 |
| 2026-06-05 | -14.86 | $68.81 | 204226 |
| 2026-06-04 | -8.49 | $69.32 | 208110 |
| 2026-06-03 | -12.83 | $68.65 | 261500 |
| 2026-06-02 | -6.76 | $69.02 | 520200 |
| 2026-06-01 | -15.05 | $68.31 | 258600 |
| 2026-05-29 | -29.17 | $67.26 | 224100 |
| 2026-05-28 | -23.66 | $67.67 | 157940 |
| 2026-05-27 | -23.05 | $68.10 | 176900 |
| 2026-05-26 | -48.35 | $67.14 | 193400 |
| 2026-05-22 | -56.47 | $66.33 | 197927 |
| 2026-05-21 | -54.78 | $66.53 | 286247 |
| 2026-05-20 | -64.15 | $65.70 | 341600 |
| 2026-05-19 | -85.89 | $63.45 | 308610 |
| 2026-05-18 | -86.45 | $63.46 | 312735 |
| 2026-05-15 | -99.91 | $62.00 | 349600 |
| 2026-05-14 | -85.14 | $64.02 | 277800 |
| 2026-05-13 | -91.02 | $63.41 | 221936 |
| 2026-05-12 | -91.65 | $64.28 | 191119 |
| 2026-05-11 | -93.01 | $65.26 | 254738 |
| 2026-05-08 | -82.82 | $66.09 | 172700 |
| 2026-05-07 | -88.34 | $65.64 | 147307 |
| 2026-05-06 | -73.87 | $66.82 | 162532 |
| 2026-05-05 | -88.10 | $65.66 | 157707 |
| 2026-05-04 | -86.87 | $64.70 | 249745 |
| 2026-05-01 | -70.12 | $66.27 | 157000 |
| 2026-04-30 | -57.63 | $67.44 | 265000 |
| 2026-04-29 | -58.45 | $67.34 | 195100 |
| 2026-04-28 | -25.45 | $70.28 | 155900 |
| 2026-04-27 | -18.33 | $70.87 | 141700 |
| 2026-04-24 | -18.35 | $70.82 | 137500 |
| 2026-04-23 | -9.08 | $71.84 | 166500 |
| 2026-04-22 | -10.54 | $71.68 | 186100 |
| 2026-04-21 | -17.26 | $70.94 | 189500 |
| 2026-04-20 | -1.91 | $70.55 | 158200 |
| 2026-04-17 | -12.10 | $69.18 | 287300 |
| 2026-04-16 | -48.53 | $65.69 | 175500 |
| 2026-04-15 | -49.95 | $65.56 | 146700 |
| 2026-04-14 | -29.33 | $67.45 | 113000 |
| 2026-04-13 | -25.85 | $67.77 | 183900 |
| 2026-04-10 | -31.19 | $67.28 | 152400 |
| 2026-04-09 | -9.92 | $69.23 | 298800 |
| 2026-04-08 | -12.74 | $68.23 | 338600 |
| 2026-04-07 | -50.00 | $64.24 | 367900 |
| 2026-04-06 | -19.11 | $66.26 | 145300 |
| 2026-04-02 | -45.93 | $65.35 | 240200 |
| 2026-04-01 | -56.99 | $65.37 | 250500 |
| 2026-03-31 | -68.31 | $64.45 | 283900 |
| 2026-03-30 | -84.08 | $62.75 | 327900 |
| 2026-03-27 | -92.13 | $61.90 | 169400 |
| 2026-03-26 | -86.95 | $63.00 | 185100 |
| 2026-03-25 | -83.59 | $64.01 | 160500 |
| 2026-03-24 | -87.80 | $63.23 | 163600 |
| 2026-03-23 | -86.45 | $63.48 | 233200 |
| 2026-03-20 | -98.44 | $61.26 | 546100 |
| 2026-03-19 | -91.90 | $62.93 | 226000 |
| 2026-03-18 | -99.04 | $63.42 | 197800 |
| 2026-03-17 | -89.27 | $65.52 | 188700 |
| 2026-03-16 | -90.85 | $65.25 | 231400 |
| 2026-03-13 | -92.25 | $65.02 | 190500 |
| 2026-03-12 | -97.80 | $64.06 | 221200 |
| 2026-03-11 | -90.15 | $65.59 | 198500 |
| 2026-03-10 | -87.57 | $66.03 | 181200 |
| 2026-03-09 | -82.00 | $66.98 | 248500 |
| 2026-03-06 | -96.35 | $68.31 | 190800 |
| 2026-03-05 | -89.62 | $70.26 | 185300 |
| 2026-03-04 | -79.98 | $71.78 | 156700 |
| 2026-03-03 | -77.83 | $71.81 | 262100 |
| 2026-03-02 | -68.95 | $72.40 | 243800 |
| 2026-02-27 | -56.45 | $73.66 | 328700 |
| 2026-02-26 | -25.33 | $77.69 | 347600 |
| 2026-02-25 | -50.58 | $74.42 | 333800 |
| 2026-02-24 | -21.08 | $78.24 | 125900 |
| 2026-02-23 | -24.02 | $77.86 | 159500 |
| 2026-02-20 | -17.37 | $78.72 | 128300 |
| 2026-02-19 | -20.62 | $78.30 | 152300 |
| 2026-02-18 | -12.51 | $79.35 | 196300 |
| 2026-02-17 | -11.43 | $79.49 | 168100 |
| 2026-02-13 | -2.93 | $80.59 | 307000 |
| 2026-02-12 | -18.11 | $77.56 | 225900 |
| 2026-02-11 | -11.55 | $77.29 | 174100 |
| 2026-02-10 | -8.78 | $77.58 | 164400 |
| 2026-02-09 | -21.24 | $74.77 | 146000 |
| 2026-02-06 | -13.19 | $75.46 | 233800 |
| 2026-02-05 | -11.28 | $74.94 | 182600 |
| 2026-02-04 | -8.64 | $75.27 | 351100 |
| 2026-02-03 | -19.95 | $72.50 | 283500 |
| 2026-02-02 | -42.62 | $69.66 | 221400 |
| 2026-01-30 | -43.15 | $69.39 | 262500 |
| 2026-01-29 | -38.08 | $70.05 | 169400 |
| 2026-01-28 | -43.15 | $69.39 | 183400 |
| 2026-01-27 | -47.69 | $68.80 | 101800 |
| 2026-01-26 | -41.38 | $69.62 | 157800 |
| 2026-01-23 | -38.85 | $69.95 | 173900 |
| 2026-01-22 | -25.92 | $71.63 | 169300 |
| 2026-01-21 | -15.23 | $73.02 | 182400 |
| 2026-01-20 | -33.08 | $70.70 | 303100 |
| 2026-01-16 | -12.00 | $73.44 | 209700 |
| 2026-01-15 | -3.25 | $74.19 | 275500 |
| 2026-01-14 | -14.68 | $72.75 | 226000 |
| 2026-01-13 | -1.70 | $74.11 | 194500 |
| 2026-01-12 | -9.73 | $72.85 | 268800 |
| 2026-01-09 | -5.19 | $72.05 | 361800 |
| 2026-01-08 | -12.76 | $67.40 | 205100 |
| 2026-01-07 | -60.26 | $64.46 | 282100 |
| 2026-01-06 | -61.23 | $64.40 | 258300 |
| 2026-01-05 | -73.02 | $63.67 | 210600 |
| 2026-01-02 | -80.45 | $63.21 | 183700 |
| 2025-12-31 | -94.87 | $62.66 | 281200 |
| 2025-12-30 | -90.29 | $63.09 | 205400 |
| 2025-12-29 | -78.53 | $63.78 | 189400 |
| 2025-12-26 | -78.57 | $63.81 | 125300 |
| 2025-12-24 | -84.14 | $63.54 | 129900 |
| 2025-12-23 | -96.95 | $62.92 | 220600 |
| 2025-12-22 | -96.70 | $63.39 | 221400 |
| 2025-12-19 | -78.80 | $64.08 | 687100 |
| 2025-12-18 | -47.42 | $65.37 | 202200 |
| 2025-12-17 | -46.49 | $65.44 | 229400 |
| 2025-12-16 | -34.55 | $66.01 | 181400 |
| 2025-12-15 | -33.73 | $66.08 | 274200 |
| 2025-12-12 | -23.15 | $66.98 | 155200 |
| 2025-12-11 | -19.62 | $67.28 | 209700 |
| 2025-12-10 | -28.79 | $66.50 | 257700 |
| 2025-12-09 | -55.46 | $64.23 | 225900 |
| 2025-12-08 | -52.64 | $64.47 | 372300 |
| 2025-12-05 | -37.72 | $65.74 | 160000 |
| 2025-12-04 | -32.20 | $66.21 | 241400 |
| 2025-12-03 | -19.15 | $67.32 | 255900 |
| 2025-12-02 | -27.26 | $66.63 | 448000 |
| 2025-12-01 | -21.97 | $67.08 | 232100 |
| 2025-11-28 | -12.57 | $67.88 | 97600 |
| 2025-11-26 | -15.93 | $68.25 | 267200 |
| 2025-11-25 | -19.16 | $67.95 | 294100 |
| 2025-11-24 | -53.93 | $64.72 | 255400 |
| 2025-11-21 | -48.01 | $65.27 | 320900 |
| 2025-11-20 | -83.42 | $61.98 | 239000 |
| 2025-11-19 | -83.42 | $61.98 | 179500 |
| 2025-11-18 | -85.68 | $61.77 | 199000 |
| 2025-11-17 | -97.83 | $61.60 | 241900 |
| 2025-11-14 | -78.20 | $63.56 | 154200 |
| 2025-11-13 | -76.43 | $63.70 | 197100 |
| 2025-11-12 | -63.37 | $64.73 | 251100 |
| 2025-11-11 | -67.30 | $64.42 | 183100 |
| 2025-11-10 | -84.41 | $63.07 | 188200 |
| 2025-11-07 | -88.97 | $62.71 | 127800 |
| 2025-11-06 | -96.77 | $62.25 | 179900 |
| 2025-11-05 | -86.03 | $63.08 | 217800 |
| 2025-11-04 | -83.95 | $63.39 | 181800 |
| 2025-11-03 | -94.80 | $62.61 | 344400 |
| 2025-10-31 | -82.33 | $64.74 | 322100 |
| 2025-10-30 | -74.45 | $66.07 | 333100 |
| 2025-10-29 | -84.75 | $64.43 | 296800 |
| 2025-10-28 | -69.68 | $66.83 | 219700 |
| 2025-10-27 | -64.34 | $67.68 | 259000 |
| 2025-10-24 | -62.08 | $68.04 | 140700 |
| 2025-10-23 | -59.51 | $68.45 | 148300 |
| 2025-10-22 | -64.03 | $67.73 | 181200 |
| 2025-10-21 | -58.07 | $68.68 | 193400 |
| 2025-10-20 | -64.97 | $67.58 | 107100 |
| 2025-10-17 | -66.98 | $67.26 | 137500 |
| 2025-10-16 | -68.61 | $67.00 | 169000 |
| 2025-10-15 | -67.11 | $67.24 | 264000 |
| 2025-10-14 | -71.19 | $66.59 | 315400 |
| 2025-10-13 | -97.04 | $62.84 | 270500 |
| 2025-10-10 | -97.69 | $63.15 | 390300 |
| 2025-10-09 | -94.63 | $64.18 | 624700 |
| 2025-10-08 | -99.89 | $68.88 | 286800 |
| 2025-10-07 | -90.00 | $70.19 | 256500 |
| 2025-10-06 | -42.09 | $74.31 | 252100 |
| 2025-10-03 | -6.51 | $77.37 | 273100 |
| 2025-10-02 | -5.41 | $76.32 | 227600 |
| 2025-10-01 | -1.70 | $76.26 | 334900 |
| 2025-09-30 | -22.75 | $73.86 | 239000 |
| 2025-09-29 | -29.13 | $73.40 | 238300 |
| 2025-09-26 | -45.08 | $72.25 | 252900 |
| 2025-09-25 | -69.21 | $70.51 | 243600 |
| 2025-09-24 | -69.07 | $70.52 | 175100 |
| 2025-09-23 | -78.09 | $69.87 | 283900 |
| 2025-09-22 | -79.20 | $69.79 | 258200 |
| 2025-09-19 | -51.02 | $71.26 | 558500 |
| 2025-09-18 | -29.89 | $72.64 | 241000 |
| 2025-09-17 | -38.77 | $71.79 | 206800 |
| 2025-09-16 | -33.90 | $72.15 | 214100 |
| 2025-09-15 | -24.34 | $73.05 | 190700 |
| 2025-09-12 | -18.28 | $73.62 | 177300 |
| 2025-09-11 | -0.96 | $75.25 | 222100 |
| 2025-09-10 | -24.13 | $72.72 | 266400 |
| 2025-09-09 | -10.93 | $73.77 | 413400 |
| 2025-09-08 | -0.53 | $74.82 | 273500 |
| 2025-09-05 | -7.64 | $73.38 | 298300 |
| 2025-09-04 | -0.81 | $72.03 | 205400 |
| 2025-09-03 | -29.55 | $69.30 | 156500 |
| 2025-09-02 | -33.17 | $69.00 | 154900 |
| 2025-08-29 | -23.04 | $69.84 | 161500 |
| 2025-08-28 | -19.34 | $69.87 | 164700 |
| 2025-08-27 | -19.13 | $69.65 | 127300 |
| 2025-08-26 | -19.40 | $69.62 | 172400 |
| 2025-08-25 | -14.12 | $70.20 | 174700 |
| 2025-08-22 | -6.47 | $71.04 | 335100 |
| 2025-08-21 | -41.91 | $67.05 | 179600 |
| 2025-08-20 | -39.13 | $67.35 | 223400 |
| 2025-08-19 | -22.20 | $69.18 | 198000 |
| 2025-08-18 | -25.62 | $68.81 | 172200 |
| 2025-08-15 | -21.74 | $69.23 | 279100 |
| 2025-08-14 | -11.47 | $70.34 | 297000 |
| 2025-08-13 | -5.74 | $70.96 | 356100 |
| 2025-08-12 | -10.30 | $67.13 | 266300 |
| 2025-08-11 | -41.18 | $64.94 | 248400 |
| 2025-08-08 | -37.52 | $65.20 | 196000 |
| 2025-08-07 | -47.67 | $64.48 | 223000 |
| 2025-08-06 | -37.84 | $65.37 | 216200 |
| 2025-08-05 | -33.11 | $65.72 | 385100 |
| 2025-08-04 | -50.27 | $64.45 | 313500 |
| 2025-08-01 | -59.86 | $63.74 | 483100 |
| 2025-07-31 | -84.19 | $61.94 | 512500 |
| 2025-07-30 | -84.16 | $63.76 | 322900 |
| 2025-07-29 | -39.76 | $65.82 | 314900 |
| 2025-07-28 | -22.03 | $66.80 | 245500 |
| 2025-07-25 | -32.48 | $66.15 | 191500 |
| 2025-07-24 | -41.10 | $65.47 | 231800 |
| 2025-07-23 | -18.11 | $66.98 | 207100 |
| 2025-07-22 | -14.61 | $67.21 | 365000 |
| 2025-07-21 | -62.80 | $63.14 | 188700 |
| 2025-07-18 | -55.46 | $63.55 | 194100 |
| 2025-07-17 | -35.33 | $64.86 | 191800 |
| 2025-07-16 | -36.26 | $64.74 | 207900 |
| 2025-07-15 | -46.62 | $63.76 | 222200 |
| 2025-07-14 | -16.60 | $66.60 | 198200 |
| 2025-07-11 | -14.38 | $66.81 | 253300 |
| 2025-07-10 | -10.78 | $67.15 | 255500 |
| 2025-07-09 | -9.32 | $66.40 | 271200 |
| 2025-07-08 | -41.80 | $63.62 | 262900 |
| 2025-07-07 | -44.26 | $63.41 | 222500 |
| 2025-07-03 | -27.40 | $64.85 | 119100 |
| 2025-07-02 | -15.30 | $65.87 | 286000 |
| 2025-07-01 | -18.91 | $65.24 | 378300 |
| 2025-06-30 | -28.38 | $62.88 | 365200 |
| 2025-06-27 | -23.04 | $63.33 | 351300 |
| 2025-06-26 | -28.50 | $62.87 | 146100 |
| 2025-06-25 | -34.80 | $62.34 | 207800 |
| 2025-06-24 | -11.05 | $64.34 | 259100 |
| 2025-06-23 | -0.58 | $63.71 | 208000 |
| 2025-06-20 | -40.03 | $60.73 | 383700 |
| 2025-06-18 | -57.65 | $59.59 | 175400 |
| 2025-06-17 | -65.84 | $59.06 | 224300 |
| 2025-06-16 | -48.84 | $60.16 | 210700 |
| 2025-06-13 | -59.35 | $59.48 | 303600 |
| 2025-06-12 | -33.38 | $61.16 | 195200 |
| 2025-06-11 | -40.70 | $60.77 | 309200 |
| 2025-06-10 | -22.80 | $62.30 | 286100 |
| 2025-06-09 | -61.05 | $59.60 | 182800 |
| 2025-06-06 | -71.67 | $58.85 | 205300 |
| 2025-06-05 | -59.92 | $59.68 | 217600 |
| 2025-06-04 | -61.33 | $59.58 | 197700 |
| 2025-06-03 | -76.49 | $58.51 | 309200 |
| 2025-06-02 | -86.26 | $57.82 | 249700 |
| 2025-05-30 | -93.02 | $58.45 | 227600 |
| 2025-05-29 | -69.60 | $58.85 | 230800 |
| 2025-05-28 | -77.85 | $58.25 | 304000 |
| 2025-05-27 | -47.81 | $60.41 | 273300 |
| 2025-05-23 | -65.85 | $59.09 | 208800 |
| 2025-05-22 | -67.76 | $58.95 | 225800 |
| 2025-05-21 | -60.95 | $59.40 | 240300 |
| 2025-05-20 | -35.95 | $61.25 | 321800 |
| 2025-05-19 | -19.09 | $62.27 | 183700 |
| 2025-05-16 | -8.54 | $63.05 | 235500 |
| 2025-05-15 | -21.15 | $61.78 | 275700 |
| 2025-05-14 | -26.71 | $61.22 | 411800 |
| 2025-05-13 | -8.64 | $63.04 | 245700 |
| 2025-05-12 | -12.75 | $62.53 | 317200 |
| 2025-05-09 | -14.98 | $60.05 | 181100 |
| 2025-05-08 | -7.80 | $60.63 | 206400 |
| 2025-05-07 | -13.39 | $59.43 | 285300 |
| 2025-05-06 | -18.87 | $58.87 | 288600 |
| 2025-05-05 | -12.32 | $59.54 | 283200 |
| 2025-05-02 | -5.77 | $60.21 | 377100 |
| 2025-05-01 | -16.76 | $58.32 | 458500 |
| 2025-04-30 | -9.56 | $58.99 | 307500 |
| 2025-04-29 | -17.83 | $58.22 | 323900 |
| 2025-04-28 | -20.30 | $57.99 | 295700 |
| 2025-04-25 | -25.13 | $57.54 | 180900 |
| 2025-04-24 | -25.48 | $57.97 | 251300 |
| 2025-04-23 | -31.22 | $57.40 | 242700 |
| 2025-04-22 | -33.53 | $57.17 | 340500 |
| 2025-04-21 | -59.82 | $54.56 | 226600 |
| 2025-04-17 | -47.94 | $55.74 | 294600 |
| 2025-04-16 | -56.09 | $54.93 | 247400 |
| 2025-04-15 | -38.67 | $56.66 | 262200 |
| 2025-04-14 | -37.06 | $56.82 | 318200 |
| 2025-04-11 | -47.53 | $55.78 | 353500 |
| 2025-04-10 | -54.98 | $55.04 | 360900 |
| 2025-04-09 | -41.49 | $56.38 | 639100 |
| 2025-04-08 | -91.47 | $53.49 | 409400 |
| 2025-04-07 | -71.52 | $55.75 | 576900 |
| 2025-04-04 | -56.99 | $57.83 | 553900 |
| 2025-04-03 | -92.65 | $55.89 | 384500 |
| 2025-04-02 | -55.27 | $59.66 | 172900 |
| 2025-04-01 | -67.99 | $58.73 | 188800 |
| 2025-03-31 | -73.73 | $58.31 | 265100 |
| 2025-03-28 | -81.67 | $57.73 | 205400 |
| 2025-03-27 | -57.46 | $59.50 | 176100 |
| 2025-03-26 | -64.07 | $59.53 | 178000 |
| 2025-03-25 | -65.22 | $59.43 | 299000 |
| 2025-03-24 | -64.07 | $59.53 | 225600 |
| 2025-03-21 | -87.41 | $57.49 | 848500 |
| 2025-03-20 | -75.49 | $58.63 | 303100 |
| 2025-03-19 | -67.83 | $59.29 | 216900 |
| 2025-03-18 | -83.16 | $57.97 | 224100 |
| 2025-03-17 | -82.23 | $58.05 | 266600 |
| 2025-03-14 | -82.58 | $58.02 | 261400 |
| 2025-03-13 | -90.94 | $57.30 | 251900 |
| 2025-03-12 | -66.43 | $59.41 | 316200 |
| 2025-03-11 | -54.47 | $60.44 | 321200 |
| 2025-03-10 | -45.41 | $61.22 | 396000 |
| 2025-03-07 | -37.51 | $61.90 | 364400 |
| 2025-03-06 | -34.61 | $62.15 | 363400 |
| 2025-03-05 | -53.66 | $60.51 | 308500 |
| 2025-03-04 | -68.53 | $59.23 | 539800 |
| 2025-03-03 | -75.73 | $58.61 | 471300 |
| 2025-02-28 | -62.72 | $59.73 | 743300 |
| 2025-02-27 | -45.64 | $61.20 | 913700 |
| 2025-02-26 | -79.41 | $57.84 | 465400 |
| 2025-02-25 | -48.05 | $59.85 | 416400 |
| 2025-02-24 | -98.76 | $56.61 | 351800 |
| 2025-02-21 | -94.95 | $57.76 | 328000 |
| 2025-02-20 | -68.77 | $59.42 | 241900 |
| 2025-02-19 | -73.82 | $59.10 | 248100 |
| 2025-02-18 | -58.04 | $60.10 | 237300 |
| 2025-02-14 | -47.32 | $60.78 | 175400 |
| 2025-02-13 | -54.10 | $60.35 | 160700 |
| 2025-02-12 | -71.14 | $59.27 | 258600 |
| 2025-02-11 | -54.27 | $59.90 | 170400 |
| 2025-02-10 | -49.32 | $59.05 | 235500 |
| 2025-02-07 | -60.90 | $57.94 | 327200 |
| 2025-02-06 | -39.35 | $59.88 | 330600 |
| 2025-02-05 | -41.57 | $59.66 | 238000 |
| 2025-02-04 | -46.32 | $59.19 | 260800 |
| 2025-02-03 | -54.19 | $58.41 | 311600 |
| 2025-01-31 | -33.40 | $60.47 | 338700 |
| 2025-01-30 | -14.63 | $62.33 | 255400 |
| 2025-01-29 | -34.31 | $60.38 | 233200 |
| 2025-01-28 | -22.60 | $61.54 | 226000 |
| 2025-01-27 | -10.49 | $62.74 | 300100 |
| 2025-01-24 | -12.21 | $60.77 | 231200 |
| 2025-01-23 | -4.45 | $61.38 | 278500 |
| 2025-01-22 | -2.71 | $61.42 | 439100 |
| 2025-01-21 | -19.16 | $60.03 | 430000 |
| 2025-01-17 | -34.68 | $59.84 | 368700 |
| 2025-01-16 | -43.60 | $59.91 | 204300 |
| 2025-01-15 | -48.17 | $59.69 | 219100 |
| 2025-01-14 | -64.40 | $58.21 | 226100 |
| 2025-01-13 | -83.21 | $55.99 | 273600 |
| 2025-01-10 | -95.68 | $54.49 | 324700 |
| 2025-01-08 | -88.98 | $55.47 | 284700 |
| 2025-01-07 | -98.15 | $54.56 | 327400 |
| 2025-01-06 | -95.10 | $55.70 | 257400 |
| 2025-01-03 | -94.02 | $55.90 | 244400 |
| 2025-01-02 | -97.63 | $55.39 | 256900 |
| 2024-12-31 | -93.34 | $56.49 | 450000 |
| 2024-12-30 | -95.66 | $56.10 | 281900 |
| 2024-12-27 | -98.60 | $56.44 | 315600 |
| 2024-12-26 | -91.79 | $57.67 | 247100 |
| 2024-12-24 | -91.68 | $57.69 | 135500 |
| 2024-12-23 | -93.49 | $57.47 | 349400 |
| 2024-12-20 | -92.66 | $57.63 | 697100 |
| 2024-12-19 | -98.18 | $56.69 | 488400 |
| 2024-12-18 | -97.80 | $58.64 | 606000 |
| 2024-12-17 | -98.31 | $62.77 | 240800 |
| 2024-12-16 | -93.83 | $64.14 | 192900 |
| 2024-12-13 | -93.17 | $64.22 | 290000 |
| 2024-12-12 | -98.50 | $65.69 | 265100 |
| 2024-12-11 | -94.09 | $66.80 | 207100 |
| 2024-12-10 | -92.15 | $66.98 | 284200 |
| 2024-12-09 | -80.19 | $68.63 | 215900 |
| 2024-12-06 | -89.92 | $67.79 | 200600 |
| 2024-12-05 | -91.01 | $67.96 | 216200 |
| 2024-12-04 | -68.82 | $69.81 | 266200 |
| 2024-12-03 | -47.12 | $71.62 | 430500 |
| 2024-12-02 | -48.92 | $71.47 | 273500 |
| 2024-11-29 | -46.06 | $71.46 | 144900 |
| 2024-11-27 | -47.52 | $71.33 | 341800 |
| 2024-11-26 | -47.89 | $72.22 | 268400 |
| 2024-11-25 | -24.13 | $74.75 | 358400 |
| 2024-11-22 | -62.44 | $70.67 | 336700 |
| 2024-11-21 | -81.31 | $68.66 | 230800 |
| 2024-11-20 | -81.69 | $68.68 | 277800 |
| 2024-11-19 | -79.69 | $68.90 | 222700 |
| 2024-11-18 | -87.47 | $68.20 | 346200 |
| 2024-11-15 | -83.54 | $69.45 | 232600 |
| 2024-11-14 | -81.28 | $69.95 | 313500 |
| 2024-11-13 | -81.82 | $69.86 | 394900 |
| 2024-11-12 | -86.16 | $69.16 | 378400 |
| 2024-11-11 | -68.87 | $72.27 | 258800 |
| 2024-11-08 | -65.31 | $72.91 | 308000 |
| 2024-11-07 | -74.93 | $71.18 | 424400 |
| 2024-11-06 | -71.87 | $71.73 | 498300 |
| 2024-11-05 | -68.20 | $72.39 | 313200 |
| 2024-11-04 | -80.99 | $70.09 | 496000 |
| 2024-11-01 | -89.77 | $68.51 | 710800 |
| 2024-10-31 | -89.68 | $69.01 | 979800 |
| 2024-10-30 | -62.30 | $76.15 | 367000 |
| 2024-10-29 | -67.20 | $75.48 | 462500 |
| 2024-10-28 | -82.73 | $76.61 | 267600 |
| 2024-10-25 | -99.69 | $74.96 | 340100 |
| 2024-10-24 | -93.97 | $75.77 | 350300 |
| 2024-10-23 | -89.96 | $76.15 | 253200 |
| 2024-10-22 | -98.96 | $76.09 | 359400 |
| 2024-10-21 | -58.89 | $79.56 | 391800 |
| 2024-10-18 | -12.59 | $83.57 | 302600 |
| 2024-10-17 | -30.49 | $82.02 | 354100 |
| 2024-10-16 | -10.28 | $83.77 | 357600 |
| 2024-10-15 | -32.03 | $81.58 | 290000 |
| 2024-10-14 | -33.01 | $81.50 | 303900 |
| 2024-10-11 | -58.71 | $79.39 | 438600 |
| 2024-10-10 | -88.79 | $76.92 | 242000 |
| 2024-10-09 | -58.49 | $77.94 | 235300 |
| 2024-10-08 | -41.20 | $78.87 | 206300 |
| 2024-10-07 | -44.21 | $78.48 | 231700 |
| 2024-10-04 | -37.42 | $79.36 | 280800 |
| 2024-10-03 | -23.23 | $81.20 | 195700 |
| 2024-10-02 | -20.37 | $81.57 | 191400 |
| 2024-10-01 | -10.42 | $82.86 | 253900 |
| 2024-09-30 | -5.32 | $83.52 | 252600 |
| 2024-09-27 | -9.26 | $83.01 | 351500 |
| 2024-09-26 | -23.60 | $80.54 | 279500 |
| 2024-09-25 | -22.20 | $80.71 | 430400 |
| 2024-09-24 | -12.83 | $81.85 | 371200 |
| 2024-09-23 | -12.91 | $81.84 | 306100 |
| 2024-09-20 | -27.14 | $80.11 | 1.6M |
| 2024-09-19 | -2.47 | $83.11 | 440900 |
| 2024-09-18 | -22.27 | $80.64 | 381200 |
| 2024-09-17 | -10.57 | $80.56 | 366100 |
| 2024-09-16 | -13.94 | $79.68 | 357900 |
| 2024-09-13 | -21.71 | $78.78 | 407900 |
| 2024-09-12 | -45.64 | $75.62 | 286200 |
| 2024-09-11 | -61.67 | $73.53 | 370100 |
| 2024-09-10 | -61.72 | $73.16 | 399900 |
| 2024-09-09 | -52.98 | $73.76 | 390100 |
| 2024-09-06 | -50.36 | $74.12 | 439000 |
| 2024-09-05 | -41.60 | $75.29 | 266300 |
| 2024-09-04 | -39.76 | $75.37 | 420500 |
| 2024-09-03 | -35.36 | $76.00 | 327000 |
| 2024-08-30 | -14.30 | $78.78 | 256700 |
| 2024-08-29 | -20.45 | $77.80 | 275900 |
| 2024-08-28 | -23.27 | $77.35 | 301400 |
| 2024-08-27 | -15.87 | $78.53 | 230800 |
| 2024-08-26 | -11.36 | $79.25 | 324600 |
| 2024-08-23 | -3.75 | $79.76 | 451300 |
| 2024-08-22 | -23.51 | $75.27 | 204800 |
| 2024-08-21 | -25.85 | $74.96 | 256900 |
| 2024-08-20 | -41.22 | $72.92 | 232000 |
| 2024-08-19 | -40.24 | $73.05 | 331100 |
| 2024-08-16 | -57.20 | $70.80 | 284500 |
| 2024-08-15 | -55.46 | $71.03 | 446100 |
| 2024-08-14 | -66.84 | $69.52 | 452600 |
| 2024-08-13 | -65.94 | $69.64 | 185800 |
| 2024-08-12 | -78.15 | $68.02 | 186000 |
| 2024-08-09 | -68.83 | $68.74 | 382900 |
| 2024-08-08 | -68.40 | $68.00 | 272400 |
| 2024-08-07 | -56.02 | $67.09 | 306900 |
| 2024-08-06 | -36.69 | $70.01 | 357100 |
| 2024-08-05 | -38.32 | $69.19 | 553500 |
| 2024-08-02 | -26.72 | $71.79 | 640100 |
| 2024-08-01 | -22.05 | $72.88 | 848000 |
| 2024-07-31 | -17.09 | $73.15 | 787600 |
| 2024-07-30 | -10.37 | $74.75 | 471700 |
| 2024-07-29 | -16.29 | $73.34 | 457800 |
| 2024-07-26 | -10.12 | $74.81 | 800400 |
| 2024-07-25 | -8.11 | $72.90 | 321800 |
| 2024-07-24 | -15.84 | $71.09 | 472100 |
| 2024-07-23 | -3.38 | $73.71 | 418400 |
| 2024-07-22 | -8.10 | $71.79 | 373600 |
| 2024-07-19 | -10.29 | $71.35 | 305500 |
| 2024-07-18 | -15.99 | $70.21 | 421600 |
| 2024-07-17 | -10.11 | $69.04 | 587200 |
| 2024-07-16 | -1.13 | $70.08 | 554700 |
| 2024-07-15 | -5.68 | $66.02 | 472100 |
| 2024-07-12 | -5.58 | $64.22 | 659600 |
| 2024-07-11 | -1.80 | $62.14 | 676300 |
| 2024-07-10 | -39.56 | $56.40 | 319000 |
| 2024-07-09 | -62.77 | $55.07 | 261400 |
| 2024-07-08 | -67.09 | $54.83 | 367800 |
| 2024-07-05 | -90.65 | $53.52 | 298400 |
| 2024-07-03 | -60.79 | $55.18 | 143700 |
| 2024-07-02 | -69.78 | $54.68 | 510300 |
| 2024-07-01 | -50.54 | $55.75 | 372300 |
| 2024-06-28 | -23.74 | $57.24 | 1.3M |
| 2024-06-27 | -27.70 | $57.02 | 337000 |
| 2024-06-26 | -34.59 | $56.63 | 365000 |
| 2024-06-25 | -40.68 | $56.29 | 440100 |
| 2024-06-24 | -12.37 | $57.87 | 483200 |
| 2024-06-21 | -27.24 | $57.04 | 2.4M |
| 2024-06-20 | -29.21 | $56.93 | 516900 |
| 2024-06-18 | -12.90 | $57.84 | 471100 |
| 2024-06-17 | -1.66 | $58.32 | 451200 |
| 2024-06-14 | -23.20 | $57.15 | 395000 |
| 2024-06-13 | -21.55 | $57.24 | 580600 |
| 2024-06-12 | -31.25 | $56.72 | 579500 |
| 2024-06-11 | -84.74 | $53.81 | 545700 |
| 2024-06-10 | -79.96 | $54.07 | 407200 |
| 2024-06-07 | -87.13 | $53.68 | 436500 |
| 2024-06-06 | -61.58 | $55.07 | 333000 |
| 2024-06-05 | -55.70 | $55.39 | 326900 |
| 2024-06-04 | -75.92 | $54.29 | 666500 |
| 2024-06-03 | -61.40 | $55.08 | 486500 |
| 2024-05-31 | -74.73 | $54.60 | 463000 |
| 2024-05-30 | -85.34 | $53.92 | 317700 |
| 2024-05-29 | -93.76 | $53.38 | 374500 |
| 2024-05-28 | -72.73 | $54.75 | 308600 |
| 2024-05-24 | -68.18 | $55.04 | 208900 |
| 2024-05-23 | -81.03 | $54.22 | 355400 |
| 2024-05-22 | -67.33 | $54.67 | 466800 |
| 2024-05-21 | -41.65 | $56.47 | 341400 |
| 2024-05-20 | -26.39 | $57.54 | 312700 |
| 2024-05-17 | -25.96 | $57.43 | 383000 |
| 2024-05-16 | -25.16 | $57.47 | 457100 |
| 2024-05-15 | -17.04 | $58.09 | 431500 |
| 2024-05-14 | -48.23 | $55.71 | 264000 |
| 2024-05-13 | -52.69 | $55.37 | 373900 |
| 2024-05-10 | -44.56 | $55.99 | 291100 |
| 2024-05-09 | -46.40 | $55.85 | 324600 |
| 2024-05-08 | -48.23 | $55.71 | 476500 |
| 2024-05-07 | -42.20 | $56.17 | 326500 |
| 2024-05-06 | -39.19 | $56.40 | 456300 |
| 2024-05-03 | -36.04 | $56.64 | 530300 |
| 2024-05-02 | -55.87 | $55.03 | 513200 |
| 2024-05-01 | -59.98 | $55.05 | 425900 |
| 2024-04-30 | -71.17 | $54.13 | 397000 |
| 2024-04-29 | -45.26 | $56.26 | 346700 |
| 2024-04-26 | -57.59 | $55.59 | 284900 |
| 2024-04-25 | -72.62 | $54.46 | 320900 |
| 2024-04-24 | -74.14 | $54.31 | 184900 |
| 2024-04-23 | -70.69 | $54.65 | 398300 |
| 2024-04-22 | -93.10 | $52.44 | 251500 |
| 2024-04-19 | -94.12 | $52.34 | 263800 |
| 2024-04-18 | -98.57 | $51.97 | 362900 |
| 2024-04-17 | -96.94 | $52.13 | 464800 |
| 2024-04-16 | -98.12 | $53.28 | 293600 |
| 2024-04-15 | -86.28 | $54.83 | 272600 |
| 2024-04-12 | -73.69 | $55.71 | 239800 |
| 2024-04-11 | -63.74 | $56.10 | 278200 |
| 2024-04-10 | -63.86 | $56.09 | 521200 |
| 2024-04-09 | -31.93 | $58.44 | 270000 |
| 2024-04-08 | -34.39 | $58.14 | 191100 |
| 2024-04-05 | -33.70 | $58.21 | 249100 |
| 2024-04-04 | -33.50 | $58.23 | 299200 |
| 2024-04-03 | -24.48 | $59.05 | 238000 |
| 2024-04-02 | -28.00 | $58.68 | 386600 |
| 2024-04-01 | -12.39 | $60.31 | 314300 |
| 2024-03-28 | -12.69 | $60.23 | 440300 |
| 2024-03-27 | -0.76 | $59.77 | 253900 |
| 2024-03-26 | -13.25 | $58.59 | 232500 |
| 2024-03-25 | -7.34 | $59.00 | 204500 |
| 2024-03-22 | -5.13 | $58.99 | 222900 |
| 2024-03-21 | -7.36 | $58.72 | 364200 |
| 2024-03-20 | -15.77 | $57.99 | 383000 |
| 2024-03-19 | -32.34 | $56.55 | 385000 |
| 2024-03-18 | -51.21 | $54.91 | 336300 |
| 2024-03-15 | -54.66 | $54.61 | 1.4M |
| 2024-03-14 | -62.03 | $53.97 | 473600 |
| 2024-03-13 | -50.63 | $54.96 | 347000 |
| 2024-03-12 | -67.43 | $53.50 | 212000 |
| 2024-03-11 | -80.55 | $52.36 | 366000 |
| 2024-03-08 | -78.25 | $52.56 | 318400 |
| 2024-03-07 | -77.10 | $52.66 | 455800 |
| 2024-03-06 | -84.12 | $52.05 | 490100 |
| 2024-03-05 | -87.80 | $51.73 | 580500 |
| 2024-03-04 | -86.42 | $51.85 | 1.1M |
| 2024-03-01 | -54.66 | $54.61 | 1.3M |
| 2024-02-29 | -9.99 | $58.50 | 642300 |
| 2024-02-28 | -16.73 | $57.07 | 275400 |
| 2024-02-27 | -14.10 | $57.27 | 409600 |
| 2024-02-26 | -13.04 | $57.35 | 298900 |
| 2024-02-23 | -5.36 | $57.18 | 264700 |
| 2024-02-22 | -6.86 | $55.87 | 184900 |
| 2024-02-21 | -5.75 | $55.55 | 307100 |
| 2024-02-20 | -21.75 | $54.38 | 146100 |
| 2024-02-16 | -20.66 | $54.46 | 211600 |
| 2024-02-15 | -9.99 | $55.24 | 283600 |
| 2024-02-14 | -24.21 | $54.20 | 237900 |
| 2024-02-13 | -38.74 | $53.03 | 300000 |
| 2024-02-12 | -11.59 | $55.09 | 283000 |
| 2024-02-09 | -7.05 | $53.39 | 212600 |
| 2024-02-08 | -17.45 | $52.78 | 144500 |
| 2024-02-07 | -38.27 | $51.67 | 233100 |
| 2024-02-06 | -32.08 | $52.00 | 233400 |
| 2024-02-05 | -26.64 | $52.29 | 254800 |
| 2024-02-02 | -15.57 | $52.88 | 224400 |
| 2024-02-01 | -3.94 | $53.50 | 285600 |
| 2024-01-31 | -28.89 | $52.17 | 320800 |
| 2024-01-30 | -12.73 | $52.70 | 370600 |
| 2024-01-29 | -34.34 | $51.63 | 283200 |
| 2024-01-26 | -49.49 | $50.88 | 166700 |
| 2024-01-25 | -50.10 | $51.00 | 235000 |
| 2024-01-24 | -90.79 | $48.87 | 290500 |
| 2024-01-23 | -69.36 | $50.01 | 320500 |
| 2024-01-22 | -15.98 | $52.85 | 322400 |
| 2024-01-19 | -52.82 | $50.89 | 137200 |
| 2024-01-18 | -56.58 | $50.69 | 248700 |
| 2024-01-17 | -77.44 | $49.58 | 198100 |
| 2024-01-16 | -89.94 | $49.49 | 188400 |
| 2024-01-12 | -82.80 | $50.15 | 192500 |
| 2024-01-11 | -55.13 | $50.88 | 191200 |
| 2024-01-10 | -49.22 | $51.22 | 208500 |
| 2024-01-09 | -60.00 | $50.60 | 278600 |
| 2024-01-08 | -48.35 | $51.27 | 343800 |
| 2024-01-05 | -71.65 | $49.93 | 394600 |
| 2024-01-04 | -63.30 | $50.41 | 175300 |
| 2024-01-03 | -63.83 | $50.38 | 205700 |
| 2024-01-02 | -37.39 | $51.84 | 260500 |
| 2023-12-29 | -32.16 | $51.94 | 199100 |
| 2023-12-28 | -22.85 | $52.40 | 144600 |
| 2023-12-27 | -14.40 | $53.01 | 172700 |
| 2023-12-26 | -13.31 | $53.06 | 157300 |
| 2023-12-22 | -19.89 | $52.57 | 252900 |
| 2023-12-21 | -26.34 | $52.09 | 251400 |
| 2023-12-20 | -31.18 | $51.73 | 296500 |
| 2023-12-19 | -15.46 | $52.90 | 391800 |
| 2023-12-18 | -33.47 | $51.56 | 293800 |
| 2023-12-15 | -18.41 | $52.68 | 926400 |
| 2023-12-14 | -0.55 | $53.91 | 456800 |
| 2023-12-13 | -11.96 | $50.84 | 416000 |
| 2023-12-12 | -39.38 | $49.51 | 195900 |
| 2023-12-11 | -19.48 | $49.92 | 205200 |
| 2023-12-08 | -5.90 | $50.95 | 231600 |
| 2023-12-07 | -6.64 | $50.62 | 317000 |
| 2023-12-06 | -20.31 | $49.57 | 304200 |
| 2023-12-05 | -2.63 | $49.72 | 308100 |
| 2023-12-04 | -4.13 | $49.50 | 405400 |
| 2023-12-01 | -0.36 | $48.53 | 309500 |
| 2023-11-30 | -17.05 | $47.45 | 302800 |
| 2023-11-29 | -7.12 | $47.75 | 295000 |
| 2023-11-28 | -11.97 | $47.09 | 543900 |
| 2023-11-27 | -8.82 | $47.44 | 245300 |
| 2023-11-24 | -5.49 | $47.81 | 145300 |
| 2023-11-22 | -6.12 | $47.74 | 314400 |
| 2023-11-21 | -8.88 | $47.36 | 229600 |
| 2023-11-20 | -7.07 | $47.56 | 226000 |
| 2023-11-17 | -8.61 | $47.39 | 321600 |
| 2023-11-16 | -13.42 | $46.86 | 351700 |
| 2023-11-15 | -9.61 | $47.28 | 466200 |
| 2023-11-14 | -9.52 | $47.29 | 466200 |
| 2023-11-13 | -11.81 | $44.70 | 298000 |
| 2023-11-10 | -12.41 | $44.65 | 316600 |
| 2023-11-09 | -23.51 | $43.72 | 365900 |
| 2023-11-08 | -21.24 | $43.91 | 306400 |
| 2023-11-07 | -19.33 | $44.07 | 358400 |
| 2023-11-06 | -27.69 | $43.37 | 357800 |
| 2023-11-03 | -9.55 | $44.89 | 498600 |
| 2023-11-02 | -19.55 | $42.70 | 552700 |
| 2023-11-01 | -21.47 | $41.48 | 799600 |
| 2023-10-31 | -74.10 | $38.70 | 476900 |
| 2023-10-30 | -90.46 | $38.26 | 286800 |
| 2023-10-27 | -90.06 | $38.36 | 245800 |
| 2023-10-26 | -87.07 | $38.56 | 336000 |
| 2023-10-25 | -82.63 | $38.79 | 250200 |
| 2023-10-24 | -70.85 | $39.40 | 320600 |
| 2023-10-23 | -81.47 | $38.85 | 356100 |
| 2023-10-20 | -94.21 | $38.19 | 392500 |
| 2023-10-19 | -97.87 | $38.48 | 390400 |
| 2023-10-18 | -92.06 | $39.59 | 350600 |
| 2023-10-17 | -71.93 | $40.73 | 327200 |
| 2023-10-16 | -87.52 | $39.93 | 368400 |
| 2023-10-13 | -81.87 | $40.22 | 512200 |
| 2023-10-12 | -88.11 | $39.90 | 505000 |
| 2023-10-11 | -57.27 | $41.73 | 280200 |
| 2023-10-10 | -65.80 | $41.27 | 319700 |
| 2023-10-09 | -72.37 | $41.18 | 336600 |
| 2023-10-06 | -80.12 | $40.65 | 300000 |
| 2023-10-05 | -89.29 | $40.38 | 410800 |
| 2023-10-04 | -81.99 | $40.92 | 502400 |
| 2023-10-03 | -92.66 | $40.26 | 329400 |
| 2023-10-02 | -94.27 | $40.95 | 391300 |
| 2023-09-29 | -90.99 | $41.51 | 398800 |
| 2023-09-28 | -81.88 | $42.44 | 213900 |
| 2023-09-27 | -89.42 | $41.67 | 201400 |
| 2023-09-26 | -90.40 | $41.57 | 305200 |
| 2023-09-25 | -85.60 | $42.06 | 224700 |
| 2023-09-22 | -90.30 | $41.58 | 285200 |
| 2023-09-21 | -89.32 | $41.68 | 376500 |
| 2023-09-20 | -99.05 | $42.45 | 224800 |
| 2023-09-19 | -86.82 | $43.62 | 307000 |
| 2023-09-18 | -88.27 | $43.50 | 398500 |
| 2023-09-15 | -94.56 | $42.98 | 1.4M |
| 2023-09-14 | -82.41 | $44.84 | 459300 |
| 2023-09-13 | -92.38 | $44.04 | 343200 |
| 2023-09-12 | -93.39 | $44.85 | 351500 |
| 2023-09-11 | -86.49 | $45.54 | 478600 |
| 2023-09-08 | -85.79 | $45.61 | 482100 |
| 2023-09-07 | -84.68 | $45.72 | 857200 |
| 2023-09-06 | -80.36 | $47.26 | 388900 |
| 2023-09-05 | -94.25 | $46.05 | 664600 |
| 2023-09-01 | -44.36 | $50.69 | 200600 |
| 2023-08-31 | -57.83 | $49.46 | 253600 |
| 2023-08-30 | -62.07 | $49.93 | 312700 |
| 2023-08-29 | -72.78 | $48.71 | 339900 |
| 2023-08-28 | -88.03 | $46.98 | 325500 |
| 2023-08-25 | -89.72 | $46.82 | 374100 |
| 2023-08-24 | -93.54 | $47.54 | 232200 |
| 2023-08-23 | -78.90 | $49.08 | 246200 |
| 2023-08-22 | -89.54 | $47.96 | 522400 |
| 2023-08-21 | -93.47 | $47.55 | 612500 |
| 2023-08-18 | -81.21 | $48.96 | 343500 |
| 2023-08-17 | -98.26 | $48.39 | 519700 |
| 2023-08-16 | -75.91 | $51.99 | 232700 |
| 2023-08-15 | -58.46 | $53.67 | 370000 |
| 2023-08-14 | -67.71 | $52.78 | 288300 |
| 2023-08-11 | -64.59 | $53.08 | 238700 |
| 2023-08-10 | -69.57 | $52.60 | 379500 |
| 2023-08-09 | -66.25 | $52.92 | 448400 |
| 2023-08-08 | -49.22 | $54.56 | 372400 |
| 2023-08-07 | -66.15 | $52.93 | 388200 |
| 2023-08-04 | -73.03 | $52.15 | 524500 |
| 2023-08-03 | -78.96 | $51.57 | 794100 |
| 2023-08-02 | -38.71 | $55.51 | 390700 |
| 2023-08-01 | -25.43 | $56.81 | 380400 |
| 2023-07-31 | -28.40 | $56.52 | 458300 |
| 2023-07-28 | -30.23 | $56.34 | 267400 |
| 2023-07-27 | -56.38 | $53.78 | 302000 |
| 2023-07-26 | -46.58 | $54.74 | 244000 |
| 2023-07-25 | -31.77 | $56.19 | 295000 |
| 2023-07-24 | -42.19 | $55.17 | 240600 |
| 2023-07-21 | -48.31 | $54.57 | 334800 |
| 2023-07-20 | -40.45 | $55.34 | 402100 |
| 2023-07-19 | -6.15 | $58.51 | 360500 |
| 2023-07-18 | -10.53 | $58.09 | 552800 |
| 2023-07-17 | -1.01 | $58.35 | 635400 |
| 2023-07-14 | -22.94 | $55.69 | 336600 |
| 2023-07-13 | -25.69 | $55.47 | 439000 |
| 2023-07-12 | -40.52 | $54.28 | 420600 |
| 2023-07-11 | -77.18 | $51.34 | 246100 |
| 2023-07-10 | -71.95 | $51.76 | 368700 |
| 2023-07-07 | -99.87 | $50.01 | 467500 |
| 2023-07-06 | -99.86 | $50.42 | 529200 |
| 2023-07-05 | -47.74 | $54.68 | 726300 |
| 2023-07-03 | -23.28 | $55.87 | 294800 |
| 2023-06-30 | -8.74 | $56.80 | 513700 |
| 2023-06-29 | -9.08 | $56.31 | 457500 |
| 2023-06-28 | -18.15 | $55.35 | 287000 |
| 2023-06-27 | -19.74 | $55.19 | 490500 |
| 2023-06-26 | -40.28 | $53.12 | 424400 |
| 2023-06-23 | -25.30 | $54.63 | 566200 |
| 2023-06-22 | -15.38 | $55.63 | 297500 |
| 2023-06-21 | -7.34 | $56.44 | 350500 |
| 2023-06-20 | -20.73 | $55.09 | 400700 |
| 2023-06-16 | -28.27 | $54.33 | 1.3M |
| 2023-06-15 | -19.15 | $55.25 | 448800 |
| 2023-06-14 | -25.60 | $54.60 | 404400 |
| 2023-06-13 | -14.29 | $55.74 | 307900 |
| 2023-06-12 | -6.62 | $56.27 | 456700 |
| 2023-06-09 | -12.53 | $55.69 | 464600 |
| 2023-06-08 | -5.04 | $55.77 | 365500 |
| 2023-06-07 | -2.78 | $55.14 | 506400 |
| 2023-06-06 | -2.42 | $53.96 | 436900 |
| 2023-06-05 | -30.82 | $51.68 | 466700 |
| 2023-06-02 | -34.72 | $51.14 | 546500 |
| 2023-06-01 | -31.11 | $49.14 | 351200 |
| 2023-05-31 | -34.57 | $47.87 | 603300 |
| 2023-05-30 | -29.06 | $48.46 | 255400 |
| 2023-05-26 | -31.49 | $48.02 | 422600 |
| 2023-05-25 | -28.07 | $48.64 | 379200 |
| 2023-05-24 | -29.78 | $48.33 | 485100 |
| 2023-05-23 | -26.74 | $48.88 | 539300 |
| 2023-05-22 | -11.55 | $51.63 | 436200 |
| 2023-05-19 | -9.67 | $51.97 | 453700 |
| 2023-05-18 | -5.58 | $52.71 | 411600 |
| 2023-05-17 | -10.77 | $51.77 | 348300 |
| 2023-05-16 | -16.41 | $50.75 | 508500 |
| 2023-05-15 | -18.51 | $50.37 | 401300 |
| 2023-05-12 | -18.37 | $50.26 | 718400 |
| 2023-05-11 | -13.87 | $51.08 | 1.1M |
| 2023-05-10 | -3.10 | $53.13 | 757700 |
| 2023-05-09 | -0.06 | $51.95 | 789400 |
| 2023-05-08 | -0.06 | $50.06 | 734300 |
| 2023-05-05 | -0.53 | $48.08 | 772800 |
| 2023-05-04 | -0.31 | $45.76 | 1.4M |
| 2023-05-03 | -17.71 | $37.17 | 332100 |
| 2023-05-02 | -23.57 | $36.73 | 286000 |
| 2023-05-01 | -18.63 | $36.99 | 250000 |
| 2023-04-28 | -13.31 | $37.27 | 188800 |
| 2023-04-27 | -21.48 | $36.84 | 207000 |
| 2023-04-26 | -39.54 | $35.89 | 214200 |
| 2023-04-25 | -28.71 | $36.46 | 242600 |
| 2023-04-24 | -14.26 | $37.22 | 278500 |
| 2023-04-21 | -18.56 | $36.99 | 252100 |
| 2023-04-20 | -18.18 | $37.01 | 228000 |
| 2023-04-19 | -6.61 | $36.93 | 183500 |
| 2023-04-18 | -0.43 | $37.21 | 299700 |
| 2023-04-17 | -15.73 | $35.73 | 515200 |
| 2023-04-14 | -22.96 | $35.06 | 167600 |
| 2023-04-13 | -15.51 | $35.15 | 165500 |
| 2023-04-12 | -13.02 | $35.24 | 263600 |
| 2023-04-11 | -9.46 | $35.13 | 274100 |
| 2023-04-10 | -41.41 | $33.43 | 271300 |
| 2023-04-06 | -50.76 | $32.94 | 236600 |
| 2023-04-05 | -37.21 | $33.65 | 236000 |
| 2023-04-04 | -27.67 | $34.15 | 240000 |
| 2023-04-03 | -7.63 | $35.20 | 443700 |
| 2023-03-31 | 0.00 | $35.06 | 287100 |
| 2023-03-30 | -14.19 | $34.35 | 222200 |
| 2023-03-29 | -19.57 | $34.10 | 321400 |
| 2023-03-28 | -13.55 | $34.38 | 203100 |
| 2023-03-27 | -16.13 | $34.26 | 407400 |
| 2023-03-24 | -6.71 | $34.34 | 515100 |
| 2023-03-23 | -15.01 | $33.38 | 387100 |
| 2023-03-22 | -23.91 | $32.86 | 267600 |
| 2023-03-21 | -12.90 | $32.87 | 230900 |
| 2023-03-20 | -29.78 | $32.19 | 363500 |
| 2023-03-17 | -22.08 | $32.50 | 694000 |
| 2023-03-16 | -15.38 | $32.77 | 329900 |
| 2023-03-15 | -52.11 | $31.29 | 386900 |
| 2023-03-14 | -43.92 | $31.62 | 351900 |
| 2023-03-13 | -67.25 | $30.68 | 253500 |
| 2023-03-10 | -54.84 | $31.18 | 356100 |
| 2023-03-09 | -20.84 | $32.55 | 492800 |
| 2023-03-08 | -8.74 | $32.91 | 289200 |
| 2023-03-07 | -28.02 | $32.16 | 343400 |
| 2023-03-06 | -23.14 | $32.35 | 295700 |
| 2023-03-03 | -6.17 | $33.01 | 276900 |
| 2023-03-02 | -42.39 | $32.16 | 239500 |
| 2023-03-01 | -49.38 | $31.82 | 583500 |
| 2023-02-28 | -62.14 | $31.20 | 1.1M |
| 2023-02-27 | -74.29 | $30.58 | 325100 |
| 2023-02-24 | -84.08 | $30.10 | 208400 |
| 2023-02-23 | -71.27 | $30.45 | 233200 |
| 2023-02-22 | -77.25 | $29.84 | 349900 |
| 2023-02-21 | -65.23 | $30.28 | 322300 |
| 2023-02-17 | -42.88 | $31.63 | 267700 |
| 2023-02-16 | -31.78 | $32.04 | 173000 |
| 2023-02-15 | -25.00 | $32.44 | 146800 |
| 2023-02-14 | -27.67 | $32.25 | 191900 |
| 2023-02-13 | -25.56 | $32.40 | 194600 |
| 2023-02-10 | -37.32 | $31.44 | 254700 |
| 2023-02-09 | -32.04 | $31.75 | 136000 |
| 2023-02-08 | -30.22 | $31.89 | 275700 |
| 2023-02-07 | -20.62 | $32.62 | 267200 |
| 2023-02-06 | -22.55 | $32.47 | 236800 |
| 2023-02-03 | -22.29 | $32.49 | 344700 |
| 2023-02-02 | -14.85 | $32.87 | 574300 |
| 2023-02-01 | -3.59 | $32.39 | 610000 |
| 2023-01-31 | -0.71 | $31.20 | 342100 |
| 2023-01-30 | -13.99 | $29.61 | 296300 |
| 2023-01-27 | -1.69 | $30.23 | 173200 |
| 2023-01-26 | -4.05 | $29.71 | 219100 |
| 2023-01-25 | -2.22 | $29.24 | 216500 |
| 2023-01-24 | -7.46 | $28.91 | 205400 |
| 2023-01-23 | -12.70 | $28.58 | 306800 |
| 2023-01-20 | -0.32 | $29.23 | 340900 |
| 2023-01-19 | -23.20 | $27.78 | 266300 |
| 2023-01-18 | -25.16 | $27.66 | 252700 |
| 2023-01-17 | -2.11 | $28.19 | 281200 |
| 2023-01-13 | -7.04 | $27.70 | 488100 |
| 2023-01-12 | -4.23 | $27.38 | 251200 |
| 2023-01-11 | -6.35 | $27.21 | 256700 |
| 2023-01-10 | -15.65 | $26.80 | 201600 |
| 2023-01-09 | -10.43 | $27.03 | 399700 |
| 2023-01-06 | -9.70 | $26.71 | 436300 |
| 2023-01-05 | -5.02 | $26.11 | 263800 |
| 2023-01-04 | -15.51 | $25.65 | 392500 |
| 2023-01-03 | -42.41 | $24.80 | 403400 |
| 2022-12-30 | -60.44 | $24.23 | 239600 |
| 2022-12-29 | -64.24 | $24.11 | 226300 |
| 2022-12-28 | -94.72 | $23.09 | 176200 |
| 2022-12-27 | -64.29 | $24.07 | 125300 |
| 2022-12-23 | -58.07 | $24.27 | 114800 |
| 2022-12-22 | -50.00 | $24.53 | 202100 |
| 2022-12-21 | -51.24 | $24.49 | 210700 |
| 2022-12-20 | -59.94 | $24.21 | 344600 |
| 2022-12-19 | -45.81 | $24.61 | 432100 |
| 2022-12-16 | -32.04 | $25.07 | 1.3M |
| 2022-12-15 | -16.76 | $25.54 | 494900 |
| 2022-12-14 | -34.92 | $24.89 | 296600 |
| 2022-12-13 | -44.69 | $24.54 | 431200 |
| 2022-12-12 | -34.36 | $24.26 | 210800 |
| 2022-12-09 | -51.74 | $23.81 | 155400 |
| 2022-12-08 | -26.90 | $24.30 | 245000 |
| 2022-12-07 | -14.55 | $24.37 | 271500 |
| 2022-12-06 | -34.33 | $23.31 | 206900 |
| 2022-12-05 | -23.31 | $23.84 | 216600 |
| 2022-12-02 | -7.83 | $24.71 | 237900 |
| 2022-12-01 | -6.41 | $24.79 | 461100 |
| 2022-11-30 | -11.09 | $24.18 | 384300 |
| 2022-11-29 | -19.50 | $23.74 | 185000 |
| 2022-11-28 | -15.87 | $23.93 | 185500 |
| 2022-11-25 | -6.50 | $24.42 | 98500 |
| 2022-11-23 | -4.11 | $24.43 | 254200 |
| 2022-11-22 | -6.46 | $24.31 | 401700 |
| 2022-11-21 | -29.16 | $23.15 | 249600 |
| 2022-11-18 | -32.68 | $22.97 | 281800 |
| 2022-11-17 | -28.71 | $23.17 | 286800 |
| 2022-11-16 | -16.60 | $23.79 | 225800 |
| 2022-11-15 | -9.77 | $24.14 | 439600 |
| 2022-11-14 | -23.76 | $23.21 | 397700 |
| 2022-11-11 | -13.64 | $23.70 | 609600 |
| 2022-11-10 | -4.96 | $24.12 | 879900 |
| 2022-11-09 | -75.74 | $20.59 | 502900 |
| 2022-11-08 | -81.18 | $20.35 | 524600 |
| 2022-11-07 | -79.59 | $20.42 | 515600 |
| 2022-11-04 | -75.96 | $20.58 | 544600 |
| 2022-11-03 | -64.85 | $21.07 | 635500 |
| 2022-11-02 | -34.01 | $22.43 | 480100 |
| 2022-11-01 | -4.08 | $23.75 | 542600 |
| 2022-10-31 | -16.44 | $23.13 | 336500 |
| 2022-10-28 | -12.50 | $23.30 | 326500 |
| 2022-10-27 | -31.02 | $22.50 | 486500 |
| 2022-10-26 | -37.96 | $22.20 | 385300 |
| 2022-10-25 | -32.41 | $22.44 | 460100 |
| 2022-10-24 | -70.60 | $20.79 | 300500 |
| 2022-10-21 | -80.56 | $20.36 | 340200 |
| 2022-10-20 | -94.33 | $19.85 | 325900 |
| 2022-10-19 | -88.89 | $20.24 | 345300 |
| 2022-10-18 | -65.86 | $21.66 | 356900 |
| 2022-10-17 | -71.00 | $21.49 | 376200 |
| 2022-10-14 | -88.22 | $20.92 | 280800 |
| 2022-10-13 | -54.08 | $22.05 | 272300 |
| 2022-10-12 | -54.08 | $22.05 | 258900 |
| 2022-10-11 | -42.60 | $22.43 | 260500 |
| 2022-10-10 | -41.99 | $22.45 | 250600 |
| 2022-10-07 | -55.25 | $22.49 | 520300 |
| 2022-10-06 | -32.42 | $23.49 | 400700 |
| 2022-10-05 | -39.04 | $23.20 | 262100 |
| 2022-10-04 | -25.11 | $23.81 | 385100 |
| 2022-10-03 | -54.11 | $22.54 | 352900 |
| 2022-09-30 | -80.59 | $21.38 | 517700 |
| 2022-09-29 | -78.77 | $21.46 | 375700 |
| 2022-09-28 | -68.46 | $21.94 | 371600 |
| 2022-09-27 | -94.20 | $20.83 | 409400 |
| 2022-09-26 | -99.79 | $20.89 | 461600 |
| 2022-09-23 | -93.24 | $21.78 | 432100 |
| 2022-09-22 | -95.52 | $22.00 | 454500 |
| 2022-09-21 | -82.07 | $22.78 | 584200 |
| 2022-09-20 | -76.90 | $23.08 | 425800 |
| 2022-09-19 | -71.72 | $23.38 | 507200 |
| 2022-09-16 | -81.00 | $23.00 | 5.5M |
| 2022-09-15 | -91.75 | $22.41 | 743600 |
| 2022-09-14 | -92.22 | $22.41 | 793400 |
| 2022-09-13 | -94.33 | $22.67 | 607500 |
| 2022-09-12 | -70.50 | $24.73 | 468000 |
| 2022-09-09 | -78.86 | $24.01 | 458200 |
| 2022-09-08 | -90.59 | $23.00 | 486600 |
| 2022-09-07 | -89.78 | $23.07 | 667800 |
| 2022-09-06 | -94.43 | $22.67 | 1.2M |
| 2022-09-02 | -96.71 | $23.46 | 559000 |
| 2022-09-01 | -96.57 | $23.48 | 585500 |
| 2022-08-31 | -99.85 | $24.36 | 358900 |
| 2022-08-30 | -99.00 | $24.88 | 645400 |
| 2022-08-29 | -97.72 | $25.22 | 462600 |
| 2022-08-26 | -99.44 | $25.50 | 600800 |
| 2022-08-25 | -67.05 | $27.28 | 555200 |
| 2022-08-24 | -69.71 | $27.14 | 455200 |
| 2022-08-23 | -70.90 | $26.56 | 337300 |
| 2022-08-22 | -70.57 | $26.58 | 546100 |
| 2022-08-19 | -62.85 | $27.01 | 929900 |
| 2022-08-18 | -16.33 | $29.76 | 239600 |
| 2022-08-17 | -16.60 | $29.60 | 430000 |
| 2022-08-16 | -2.21 | $30.64 | 510600 |
| 2022-08-15 | -2.87 | $30.58 | 375200 |
| 2022-08-12 | -0.14 | $30.36 | 318300 |
| 2022-08-11 | -6.46 | $29.65 | 512800 |
| 2022-08-10 | -17.69 | $28.76 | 597200 |
| 2022-08-09 | -23.74 | $27.75 | 671600 |
| 2022-08-08 | -21.85 | $27.89 | 579700 |
| 2022-08-05 | -25.95 | $27.50 | 867000 |
| 2022-08-04 | -6.83 | $29.32 | 1.9M |
| 2022-08-03 | -21.75 | $25.81 | 490900 |
| 2022-08-02 | -21.97 | $25.78 | 983200 |
| 2022-08-01 | -6.90 | $26.81 | 465200 |
| 2022-07-29 | -1.47 | $26.80 | 526800 |
| 2022-07-28 | -1.17 | $26.56 | 613600 |
| 2022-07-27 | -2.63 | $26.13 | 674300 |
| 2022-07-26 | -4.83 | $25.03 | 574200 |
| 2022-07-25 | -2.88 | $25.13 | 973400 |
| 2022-07-22 | -1.82 | $25.20 | 895000 |
| 2022-07-21 | 0.00 | $24.75 | 1.0M |
| 2022-07-20 | -3.95 | $24.11 | 1.2M |
| 2022-07-19 | -6.80 | $23.90 | 8.1M |
| 2022-07-18 | -14.34 | $23.31 | 1.6M |
| 2022-07-15 | -3.26 | $23.92 | 1.4M |
| 2022-07-14 | -5.15 | $23.62 | 3.9M |
| 2022-07-13 | -5.58 | $21.71 | 297400 |
| 2022-07-12 | -11.09 | $21.53 | 422200 |
| 2022-07-11 | -30.44 | $21.53 | 316700 |
| 2022-07-08 | -37.01 | $21.43 | 291100 |
| 2022-07-07 | -39.18 | $21.27 | 288100 |
| 2022-07-06 | -44.09 | $20.96 | 343400 |
| 2022-07-05 | -43.74 | $21.25 | 386100 |
| 2022-07-01 | -52.09 | $20.59 | 449400 |
| 2022-06-30 | -66.38 | $19.57 | 351900 |
| 2022-06-29 | -69.90 | $19.28 | 427500 |
| 2022-06-28 | -69.66 | $19.30 | 482300 |
| 2022-06-27 | -64.68 | $19.71 | 433300 |
| 2022-06-24 | -66.99 | $19.52 | 873300 |
| 2022-06-23 | -74.76 | $18.88 | 598100 |
| 2022-06-22 | -87.01 | $17.87 | 425600 |
| 2022-06-21 | -90.41 | $17.59 | 532300 |
| 2022-06-17 | -89.68 | $17.65 | 951800 |
| 2022-06-16 | -95.93 | $17.50 | 1.2M |
| 2022-06-15 | -90.58 | $20.04 | 785100 |
| 2022-06-14 | -96.17 | $20.52 | 552100 |
| 2022-06-13 | -96.38 | $20.51 | 708100 |
| 2022-06-10 | -65.82 | $22.44 | 451100 |
| 2022-06-09 | -27.61 | $23.69 | 390200 |
| 2022-06-08 | -29.86 | $23.58 | 364400 |
| 2022-06-07 | -16.97 | $24.21 | 387200 |
| 2022-06-06 | -21.47 | $23.99 | 356200 |
| 2022-06-03 | -14.11 | $24.35 | 281800 |
| 2022-06-02 | -13.70 | $24.37 | 302900 |
| 2022-06-01 | -5.49 | $24.45 | 352000 |
| 2022-05-31 | -5.92 | $24.32 | 480300 |
| 2022-05-27 | -0.39 | $24.58 | 451600 |
| 2022-05-26 | -3.45 | $23.94 | 523800 |
| 2022-05-25 | -20.78 | $23.10 | 477700 |
| 2022-05-24 | -49.13 | $21.79 | 584900 |
| 2022-05-23 | -39.39 | $22.24 | 390800 |
| 2022-05-20 | -28.40 | $22.68 | 401400 |
| 2022-05-19 | -31.28 | $22.54 | 344600 |
| 2022-05-18 | -30.66 | $22.57 | 534200 |
| 2022-05-17 | -1.03 | $24.01 | 726000 |
| 2022-05-16 | -4.55 | $22.75 | 702000 |
| 2022-05-13 | -15.35 | $22.28 | 361700 |
| 2022-05-12 | -28.30 | $21.74 | 826900 |
| 2022-05-11 | -55.88 | $20.59 | 801900 |
| 2022-05-10 | -40.77 | $21.22 | 722300 |
| 2022-05-09 | -26.14 | $21.83 | 471600 |
| 2022-05-06 | -32.37 | $21.57 | 561300 |
| 2022-05-05 | -28.78 | $21.72 | 769300 |
| 2022-05-04 | -3.70 | $22.65 | 1.0M |
| 2022-05-03 | -22.87 | $20.47 | 388900 |
| 2022-05-02 | -34.08 | $20.22 | 450900 |
| 2022-04-29 | -57.40 | $19.70 | 406300 |
| 2022-04-28 | -28.25 | $20.35 | 390800 |
| 2022-04-27 | -58.48 | $19.68 | 420500 |
| 2022-04-26 | -45.90 | $20.07 | 439800 |
| 2022-04-25 | -28.69 | $20.49 | 568700 |
| 2022-04-22 | -67.32 | $19.59 | 433600 |
| 2022-04-21 | -52.92 | $19.96 | 590800 |
| 2022-04-20 | -49.38 | $20.39 | 646600 |
| 2022-04-19 | -69.55 | $19.98 | 892000 |
| 2022-04-18 | -97.74 | $18.85 | 705100 |
| 2022-04-14 | -98.02 | $19.05 | 444100 |
| 2022-04-13 | -90.73 | $19.39 | 439200 |
| 2022-04-12 | -95.14 | $19.19 | 647800 |
| 2022-04-11 | -93.16 | $19.28 | 543000 |
| 2022-04-08 | -97.79 | $19.07 | 577800 |
| 2022-04-07 | -95.36 | $19.18 | 887000 |
| 2022-04-06 | -97.56 | $19.50 | 806300 |
| 2022-04-05 | -99.00 | $19.53 | 461500 |
| 2022-04-04 | -84.07 | $20.28 | 439700 |
| 2022-04-01 | -90.60 | $20.03 | 506000 |
| 2022-03-31 | -98.42 | $19.76 | 768800 |
| 2022-03-30 | -96.25 | $20.17 | 366800 |
| 2022-03-29 | -76.96 | $21.01 | 598600 |
| 2022-03-28 | -94.24 | $20.26 | 613900 |
| 2022-03-25 | -91.11 | $20.66 | 487700 |
| 2022-03-24 | -81.23 | $21.19 | 957400 |
| 2022-03-23 | -78.50 | $20.99 | 558400 |
| 2022-03-22 | -47.90 | $22.30 | 457400 |
| 2022-03-21 | -46.50 | $22.36 | 390700 |
| 2022-03-18 | -22.90 | $23.37 | 554800 |
| 2022-03-17 | -32.71 | $22.95 | 381000 |
| 2022-03-16 | -39.02 | $22.68 | 466100 |
| 2022-03-15 | -59.58 | $21.80 | 382700 |
| 2022-03-14 | -76.17 | $21.09 | 432300 |
| 2022-03-11 | -65.42 | $21.55 | 310200 |
| 2022-03-10 | -51.64 | $22.14 | 612500 |
| 2022-03-09 | -38.79 | $22.69 | 631200 |
| 2022-03-08 | -61.22 | $21.73 | 598600 |
| 2022-03-07 | -56.31 | $21.94 | 524300 |
| 2022-03-04 | -36.68 | $22.78 | 591600 |
| 2022-03-03 | -28.27 | $23.14 | 504900 |
| 2022-03-02 | -10.28 | $23.91 | 767900 |
| 2022-03-01 | -14.63 | $23.28 | 706800 |
| 2022-02-28 | -17.02 | $23.19 | 428800 |
| 2022-02-25 | -25.53 | $22.87 | 543900 |
| 2022-02-24 | -50.80 | $21.92 | 622800 |
| 2022-02-23 | -99.15 | $20.96 | 695900 |
| 2022-02-22 | -97.81 | $21.31 | 546800 |
| 2022-02-18 | -84.03 | $22.02 | 330800 |
| 2022-02-17 | -82.99 | $22.05 | 436100 |
| 2022-02-16 | -53.11 | $23.07 | 489600 |
| 2022-02-15 | -56.88 | $22.97 | 348200 |
| 2022-02-14 | -92.97 | $21.82 | 416300 |
| 2022-02-11 | -94.31 | $21.85 | 620500 |
| 2022-02-10 | -94.11 | $21.94 | 834700 |
| 2022-02-09 | -80.03 | $22.80 | 496200 |
| 2022-02-08 | -89.03 | $22.25 | 298700 |
| 2022-02-07 | -89.53 | $22.22 | 425300 |
| 2022-02-04 | -99.35 | $21.74 | 1.2M |
| 2022-02-03 | -84.80 | $22.80 | 410400 |
| 2022-02-02 | -80.72 | $23.40 | 355100 |
| 2022-02-01 | -81.34 | $23.35 | 409300 |
| 2022-01-31 | -79.69 | $23.68 | 306900 |
| 2022-01-28 | -87.57 | $22.97 | 523700 |
| 2022-01-27 | -97.98 | $22.14 | 542400 |
| 2022-01-26 | -97.65 | $22.56 | 480400 |
| 2022-01-25 | -86.39 | $23.75 | 440700 |
| 2022-01-24 | -80.56 | $24.23 | 642600 |
| 2022-01-21 | -95.27 | $23.20 | 711900 |
| 2022-01-20 | -99.61 | $23.20 | 375800 |
| 2022-01-19 | -99.57 | $23.87 | 454900 |
| 2022-01-18 | -98.76 | $24.50 | 447500 |
| 2022-01-14 | -89.86 | $25.72 | 543600 |
| 2022-01-13 | -76.40 | $26.49 | 307200 |
| 2022-01-12 | -81.29 | $26.21 | 197800 |
| 2022-01-11 | -72.38 | $26.72 | 326600 |
| 2022-01-10 | -85.23 | $26.19 | 409700 |
| 2022-01-07 | -99.23 | $25.79 | 718100 |
| 2022-01-06 | -81.85 | $27.74 | 359700 |
| 2022-01-05 | -79.13 | $27.89 | 334500 |
| 2022-01-04 | -47.73 | $29.62 | 227000 |
| 2022-01-03 | -57.35 | $29.09 | 400400 |
| 2021-12-31 | -33.98 | $30.33 | 311300 |
| 2021-12-30 | -30.32 | $30.10 | 206800 |
| 2021-12-29 | -24.16 | $30.52 | 169700 |
| 2021-12-28 | -28.88 | $30.11 | 213700 |
| 2021-12-27 | -27.05 | $30.24 | 201800 |
| 2021-12-23 | -31.90 | $29.88 | 211500 |
| 2021-12-22 | -32.17 | $29.86 | 256600 |
| 2021-12-21 | -43.61 | $29.01 | 291900 |
| 2021-12-20 | -62.72 | $27.59 | 669300 |
| 2021-12-17 | -48.72 | $28.63 | 589300 |
| 2021-12-16 | -39.57 | $29.31 | 426100 |
| 2021-12-15 | -24.36 | $30.44 | 363400 |
| 2021-12-14 | -35.80 | $29.59 | 335600 |
| 2021-12-13 | -27.19 | $30.23 | 538600 |
| 2021-12-10 | -4.46 | $31.89 | 669400 |
| 2021-12-09 | -15.03 | $30.87 | 416600 |
| 2021-12-08 | -2.81 | $31.74 | 381300 |
| 2021-12-07 | -6.41 | $31.24 | 816700 |
| 2021-12-06 | -2.22 | $30.54 | 1.2M |
| 2021-12-03 | -14.24 | $27.47 | 728800 |
| 2021-12-02 | -21.68 | $27.24 | 780800 |
| 2021-12-01 | -77.53 | $25.15 | 332700 |
| 2021-11-30 | -83.15 | $24.95 | 538100 |
| 2021-11-29 | -53.37 | $26.01 | 561000 |
| 2021-11-26 | -54.21 | $25.98 | 305200 |
| 2021-11-24 | -45.79 | $26.28 | 155900 |
| 2021-11-23 | -27.53 | $26.93 | 325400 |
| 2021-11-22 | -34.27 | $26.69 | 334700 |
| 2021-11-19 | -19.38 | $27.22 | 367600 |
| 2021-11-18 | -15.92 | $26.99 | 267700 |
| 2021-11-17 | -7.12 | $26.85 | 235700 |
| 2021-11-16 | -2.93 | $26.97 | 213500 |
| 2021-11-15 | -7.66 | $26.66 | 329300 |
| 2021-11-12 | -1.76 | $26.74 | 197800 |
| 2021-11-11 | -12.70 | $26.10 | 301300 |
| 2021-11-10 | -27.87 | $25.24 | 291000 |
| 2021-11-09 | -15.34 | $25.95 | 373800 |
| 2021-11-08 | -26.63 | $25.31 | 504100 |
| 2021-11-05 | -15.87 | $25.92 | 409500 |
| 2021-11-04 | -22.37 | $25.46 | 648400 |
| 2021-11-03 | -31.34 | $24.88 | 1.0M |
| 2021-11-02 | -10.57 | $26.08 | 604100 |
| 2021-11-01 | -2.30 | $26.61 | 435900 |
| 2021-10-29 | -7.84 | $26.05 | 347400 |
| 2021-10-28 | -7.38 | $25.84 | 346800 |
| 2021-10-27 | -22.00 | $24.89 | 426900 |
| 2021-10-26 | -19.23 | $25.07 | 675600 |
| 2021-10-25 | -9.54 | $25.70 | 652400 |
| 2021-10-22 | -14.31 | $25.39 | 988400 |
| 2021-10-21 | -3.47 | $24.82 | 1.3M |
| 2021-10-20 | -19.14 | $23.58 | 4.5M |
| 2021-10-19 | -40.98 | $21.62 | 209700 |
| 2021-10-18 | -35.41 | $21.79 | 295700 |
| 2021-10-15 | -50.16 | $21.34 | 414100 |
| 2021-10-14 | -35.63 | $21.97 | 600200 |
| 2021-10-13 | -40.42 | $21.81 | 797600 |
| 2021-10-12 | -52.40 | $21.41 | 406600 |
| 2021-10-11 | -44.01 | $21.69 | 359600 |
| 2021-10-08 | -55.59 | $21.45 | 623000 |
| 2021-10-07 | -70.76 | $20.94 | 296500 |
| 2021-10-06 | -86.75 | $20.37 | 308800 |
| 2021-10-05 | -94.37 | $20.34 | 621900 |
| 2021-10-04 | -94.00 | $20.61 | 231400 |
| 2021-10-01 | -92.51 | $20.85 | 308800 |
| 2021-09-30 | -99.81 | $20.52 | 243800 |
| 2021-09-29 | -93.79 | $21.19 | 265100 |
| 2021-09-28 | -93.79 | $21.19 | 281800 |
| 2021-09-27 | -82.36 | $21.76 | 412000 |
| 2021-09-24 | -92.78 | $21.37 | 281900 |
| 2021-09-23 | -98.85 | $21.58 | 521700 |
| 2021-09-22 | -98.01 | $21.92 | 678300 |
| 2021-09-21 | -90.07 | $22.24 | 219200 |
| 2021-09-20 | -86.60 | $22.38 | 463200 |
| 2021-09-17 | -68.73 | $23.10 | 1.0M |
| 2021-09-16 | -75.19 | $22.84 | 313000 |
| 2021-09-15 | -85.61 | $22.42 | 364100 |
| 2021-09-14 | -95.56 | $22.21 | 326800 |
| 2021-09-13 | -86.35 | $22.62 | 511600 |
| 2021-09-10 | -98.53 | $23.09 | 251400 |
| 2021-09-09 | -100.00 | $23.38 | 232600 |
| 2021-09-08 | -96.16 | $23.59 | 308500 |
| 2021-09-07 | -79.84 | $24.38 | 540500 |
| 2021-09-03 | -72.04 | $24.67 | 197600 |
| 2021-09-02 | -58.87 | $25.16 | 196300 |
| 2021-09-01 | -45.70 | $25.65 | 211700 |
| 2021-08-31 | -57.99 | $24.99 | 185700 |
| 2021-08-30 | -48.40 | $25.38 | 160400 |
| 2021-08-27 | -46.93 | $25.44 | 230200 |
| 2021-08-26 | -64.37 | $24.73 | 268400 |
| 2021-08-25 | -50.86 | $25.28 | 196600 |
| 2021-08-24 | -55.21 | $25.02 | 293100 |
| 2021-08-23 | -57.47 | $24.81 | 270200 |
| 2021-08-20 | -46.54 | $25.13 | 324400 |
| 2021-08-19 | -56.44 | $24.37 | 226400 |
| 2021-08-18 | -54.23 | $24.40 | 246500 |
| 2021-08-17 | -50.64 | $24.59 | 468000 |
| 2021-08-16 | -24.75 | $25.84 | 184200 |
| 2021-08-13 | -23.56 | $25.84 | 192900 |
| 2021-08-12 | -18.41 | $26.17 | 323300 |
| 2021-08-11 | -0.99 | $26.92 | 536900 |
| 2021-08-10 | -19.01 | $25.47 | 215500 |
| 2021-08-09 | -28.77 | $24.91 | 220600 |
| 2021-08-06 | -24.04 | $25.18 | 342900 |
| 2021-08-05 | -18.07 | $25.52 | 540200 |
| 2021-08-04 | -37.54 | $24.41 | 942200 |
| 2021-08-03 | -1.58 | $25.83 | 651900 |
| 2021-08-02 | -5.98 | $25.41 | 276000 |
| 2021-07-30 | -8.66 | $25.07 | 332300 |
| 2021-07-29 | -9.52 | $25.03 | 532300 |
| 2021-07-28 | -21.60 | $23.39 | 356700 |
| 2021-07-27 | -6.90 | $23.55 | 324400 |
| 2021-07-26 | -4.43 | $23.44 | 776300 |
| 2021-07-23 | -14.76 | $23.16 | 455500 |
| 2021-07-22 | -45.28 | $22.24 | 195600 |
| 2021-07-21 | -32.68 | $22.56 | 275700 |
| 2021-07-20 | -53.54 | $22.03 | 402900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.10
2026-07-17
Close Price
$72.75
Vol: 205938Average Directional Index - Detailed Analysis
Minimum
8.30
Average
22.31
Maximum
45.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.10 | $72.75 | 205938 |
| 2026-07-16 | 19.97 | $75.19 | 221435 |
| 2026-07-15 | 20.66 | $73.37 | 209716 |
| 2026-07-14 | 21.57 | $72.31 | 218600 |
| 2026-07-13 | 22.39 | $71.90 | 175055 |
| 2026-07-10 | 23.33 | $73.64 | 121428 |
| 2026-07-09 | 24.34 | $73.36 | 216348 |
| 2026-07-08 | 25.59 | $71.97 | 301412 |
| 2026-07-07 | 26.89 | $74.81 | 326000 |
| 2026-07-06 | 27.52 | $76.74 | 192451 |
| 2026-07-02 | 27.60 | $79.25 | 207900 |
| 2026-07-01 | 27.26 | $78.66 | 379113 |
| 2026-06-30 | 26.45 | $80.04 | 252141 |
| 2026-06-29 | 25.45 | $80.14 | 271200 |
| 2026-06-26 | 24.40 | $80.24 | 844400 |
| 2026-06-25 | 22.60 | $79.93 | 258760 |
| 2026-06-24 | 20.72 | $80.22 | 371700 |
| 2026-06-23 | 18.89 | $74.55 | 202929 |
| 2026-06-22 | 18.20 | $73.60 | 191887 |
| 2026-06-18 | 17.39 | $74.61 | 485000 |
| 2026-06-17 | 16.53 | $71.39 | 256836 |
| 2026-06-16 | 15.68 | $73.00 | 155600 |
| 2026-06-15 | 14.99 | $72.06 | 241336 |
| 2026-06-12 | 14.26 | $72.19 | 206300 |
| 2026-06-11 | 13.64 | $73.04 | 245100 |
| 2026-06-10 | 13.07 | $70.00 | 248442 |
| 2026-06-09 | 12.79 | $71.44 | 320548 |
| 2026-06-08 | 12.57 | $67.94 | 183100 |
| 2026-06-05 | 12.89 | $68.81 | 204226 |
| 2026-06-04 | 13.08 | $69.32 | 208110 |
| 2026-06-03 | 13.04 | $68.65 | 261500 |
| 2026-06-02 | 13.10 | $69.02 | 520200 |
| 2026-06-01 | 13.19 | $68.31 | 258600 |
| 2026-05-29 | 13.56 | $67.26 | 224100 |
| 2026-05-28 | 13.95 | $67.67 | 157940 |
| 2026-05-27 | 14.55 | $68.10 | 176900 |
| 2026-05-26 | 14.97 | $67.14 | 193400 |
| 2026-05-22 | 15.58 | $66.33 | 197927 |
| 2026-05-21 | 15.91 | $66.53 | 286247 |
| 2026-05-20 | 16.26 | $65.70 | 341600 |
| 2026-05-19 | 16.43 | $63.45 | 308610 |
| 2026-05-18 | 15.97 | $63.46 | 312735 |
| 2026-05-15 | 15.56 | $62.00 | 349600 |
| 2026-05-14 | 15.12 | $64.02 | 277800 |
| 2026-05-13 | 14.92 | $63.41 | 221936 |
| 2026-05-12 | 14.54 | $64.28 | 191119 |
| 2026-05-11 | 14.35 | $65.26 | 254738 |
| 2026-05-08 | 14.53 | $66.09 | 172700 |
| 2026-05-07 | 14.80 | $65.64 | 147307 |
| 2026-05-06 | 15.09 | $66.82 | 162532 |
| 2026-05-05 | 15.80 | $65.66 | 157707 |
| 2026-05-04 | 16.01 | $64.70 | 249745 |
| 2026-05-01 | 16.23 | $66.27 | 157000 |
| 2026-04-30 | 16.76 | $67.44 | 265000 |
| 2026-04-29 | 17.40 | $67.34 | 195100 |
| 2026-04-28 | 18.26 | $70.28 | 155900 |
| 2026-04-27 | 18.57 | $70.87 | 141700 |
| 2026-04-24 | 19.05 | $70.82 | 137500 |
| 2026-04-23 | 19.44 | $71.84 | 166500 |
| 2026-04-22 | 19.83 | $71.68 | 186100 |
| 2026-04-21 | 20.10 | $70.94 | 189500 |
| 2026-04-20 | 20.40 | $70.55 | 158200 |
| 2026-04-17 | 21.13 | $69.18 | 287300 |
| 2026-04-16 | 21.99 | $65.69 | 175500 |
| 2026-04-15 | 22.38 | $65.56 | 146700 |
| 2026-04-14 | 22.79 | $67.45 | 113000 |
| 2026-04-13 | 23.72 | $67.77 | 183900 |
| 2026-04-10 | 24.62 | $67.28 | 152400 |
| 2026-04-09 | 25.87 | $69.23 | 298800 |
| 2026-04-08 | 27.07 | $68.23 | 338600 |
| 2026-04-07 | 28.46 | $64.24 | 367900 |
| 2026-04-06 | 28.79 | $66.26 | 145300 |
| 2026-04-02 | 29.38 | $65.35 | 240200 |
| 2026-04-01 | 29.92 | $65.37 | 250500 |
| 2026-03-31 | 30.43 | $64.45 | 283900 |
| 2026-03-30 | 30.65 | $62.75 | 327900 |
| 2026-03-27 | 30.26 | $61.90 | 169400 |
| 2026-03-26 | 29.76 | $63.00 | 185100 |
| 2026-03-25 | 29.42 | $64.01 | 160500 |
| 2026-03-24 | 29.06 | $63.23 | 163600 |
| 2026-03-23 | 28.64 | $63.48 | 233200 |
| 2026-03-20 | 28.33 | $61.26 | 546100 |
| 2026-03-19 | 27.56 | $62.93 | 226000 |
| 2026-03-18 | 26.80 | $63.42 | 197800 |
| 2026-03-17 | 26.26 | $65.52 | 188700 |
| 2026-03-16 | 25.91 | $65.25 | 231400 |
| 2026-03-13 | 25.45 | $65.02 | 190500 |
| 2026-03-12 | 24.81 | $64.06 | 221200 |
| 2026-03-11 | 23.99 | $65.59 | 198500 |
| 2026-03-10 | 23.27 | $66.03 | 181200 |
| 2026-03-09 | 22.65 | $66.98 | 248500 |
| 2026-03-06 | 21.87 | $68.31 | 190800 |
| 2026-03-05 | 21.62 | $70.26 | 185300 |
| 2026-03-04 | 21.57 | $71.78 | 156700 |
| 2026-03-03 | 21.82 | $71.81 | 262100 |
| 2026-03-02 | 22.08 | $72.40 | 243800 |
| 2026-02-27 | 22.66 | $73.66 | 328700 |
| 2026-02-26 | 23.74 | $77.69 | 347600 |
| 2026-02-25 | 24.59 | $74.42 | 333800 |
| 2026-02-24 | 25.80 | $78.24 | 125900 |
| 2026-02-23 | 25.72 | $77.86 | 159500 |
| 2026-02-20 | 25.69 | $78.72 | 128300 |
| 2026-02-19 | 24.98 | $78.30 | 152300 |
| 2026-02-18 | 24.31 | $79.35 | 196300 |
| 2026-02-17 | 23.12 | $79.49 | 168100 |
| 2026-02-13 | 21.91 | $80.59 | 307000 |
| 2026-02-12 | 20.63 | $77.56 | 225900 |
| 2026-02-11 | 19.48 | $77.29 | 174100 |
| 2026-02-10 | 18.54 | $77.58 | 164400 |
| 2026-02-09 | 17.55 | $74.77 | 146000 |
| 2026-02-06 | 16.89 | $75.46 | 233800 |
| 2026-02-05 | 16.13 | $74.94 | 182600 |
| 2026-02-04 | 15.38 | $75.27 | 351100 |
| 2026-02-03 | 14.59 | $72.50 | 283500 |
| 2026-02-02 | 14.26 | $69.66 | 221400 |
| 2026-01-30 | 14.79 | $69.39 | 262500 |
| 2026-01-29 | 15.35 | $70.05 | 169400 |
| 2026-01-28 | 15.64 | $69.39 | 183400 |
| 2026-01-27 | 16.03 | $68.80 | 101800 |
| 2026-01-26 | 16.65 | $69.62 | 157800 |
| 2026-01-23 | 17.10 | $69.95 | 173900 |
| 2026-01-22 | 17.54 | $71.63 | 169300 |
| 2026-01-21 | 17.42 | $73.02 | 182400 |
| 2026-01-20 | 17.48 | $70.70 | 303100 |
| 2026-01-16 | 17.56 | $73.44 | 209700 |
| 2026-01-15 | 16.33 | $74.19 | 275500 |
| 2026-01-14 | 15.13 | $72.75 | 226000 |
| 2026-01-13 | 13.86 | $74.11 | 194500 |
| 2026-01-12 | 12.39 | $72.85 | 268800 |
| 2026-01-09 | 10.88 | $72.05 | 361800 |
| 2026-01-08 | 9.53 | $67.40 | 205100 |
| 2026-01-07 | 9.25 | $64.46 | 282100 |
| 2026-01-06 | 9.39 | $64.40 | 258300 |
| 2026-01-05 | 9.64 | $63.67 | 210600 |
| 2026-01-02 | 9.99 | $63.21 | 183700 |
| 2025-12-31 | 9.91 | $62.66 | 281200 |
| 2025-12-30 | 9.67 | $63.09 | 205400 |
| 2025-12-29 | 9.53 | $63.78 | 189400 |
| 2025-12-26 | 9.55 | $63.81 | 125300 |
| 2025-12-24 | 9.58 | $63.54 | 129900 |
| 2025-12-23 | 9.39 | $62.92 | 220600 |
| 2025-12-22 | 9.25 | $63.39 | 221400 |
| 2025-12-19 | 9.24 | $64.08 | 687100 |
| 2025-12-18 | 9.31 | $65.37 | 202200 |
| 2025-12-17 | 9.65 | $65.44 | 229400 |
| 2025-12-16 | 10.07 | $66.01 | 181400 |
| 2025-12-15 | 10.34 | $66.08 | 274200 |
| 2025-12-12 | 10.55 | $66.98 | 155200 |
| 2025-12-11 | 10.57 | $67.28 | 209700 |
| 2025-12-10 | 10.55 | $66.50 | 257700 |
| 2025-12-09 | 10.79 | $64.23 | 225900 |
| 2025-12-08 | 11.18 | $64.47 | 372300 |
| 2025-12-05 | 11.73 | $65.74 | 160000 |
| 2025-12-04 | 11.95 | $66.21 | 241400 |
| 2025-12-03 | 12.05 | $67.32 | 255900 |
| 2025-12-02 | 12.15 | $66.63 | 448000 |
| 2025-12-01 | 12.47 | $67.08 | 232100 |
| 2025-11-28 | 12.52 | $67.88 | 97600 |
| 2025-11-26 | 12.26 | $68.25 | 267200 |
| 2025-11-25 | 11.98 | $67.95 | 294100 |
| 2025-11-24 | 11.84 | $64.72 | 255400 |
| 2025-11-21 | 12.27 | $65.27 | 320900 |
| 2025-11-20 | 12.72 | $61.98 | 239000 |
| 2025-11-19 | 12.79 | $61.98 | 179500 |
| 2025-11-18 | 12.59 | $61.77 | 199000 |
| 2025-11-17 | 12.30 | $61.60 | 241900 |
| 2025-11-14 | 12.22 | $63.56 | 154200 |
| 2025-11-13 | 12.46 | $63.70 | 197100 |
| 2025-11-12 | 12.92 | $64.73 | 251100 |
| 2025-11-11 | 13.56 | $64.42 | 183100 |
| 2025-11-10 | 13.96 | $63.07 | 188200 |
| 2025-11-07 | 13.98 | $62.71 | 127800 |
| 2025-11-06 | 13.95 | $62.25 | 179900 |
| 2025-11-05 | 14.00 | $63.08 | 217800 |
| 2025-11-04 | 14.17 | $63.39 | 181800 |
| 2025-11-03 | 14.21 | $62.61 | 344400 |
| 2025-10-31 | 14.25 | $64.74 | 322100 |
| 2025-10-30 | 14.74 | $66.07 | 333100 |
| 2025-10-29 | 15.42 | $64.43 | 296800 |
| 2025-10-28 | 15.44 | $66.83 | 219700 |
| 2025-10-27 | 15.64 | $67.68 | 259000 |
| 2025-10-24 | 16.46 | $68.04 | 140700 |
| 2025-10-23 | 17.11 | $68.45 | 148300 |
| 2025-10-22 | 18.00 | $67.73 | 181200 |
| 2025-10-21 | 18.92 | $68.68 | 193400 |
| 2025-10-20 | 19.89 | $67.58 | 107100 |
| 2025-10-17 | 20.77 | $67.26 | 137500 |
| 2025-10-16 | 21.58 | $67.00 | 169000 |
| 2025-10-15 | 22.42 | $67.24 | 264000 |
| 2025-10-14 | 23.23 | $66.59 | 315400 |
| 2025-10-13 | 23.98 | $62.84 | 270500 |
| 2025-10-10 | 24.00 | $63.15 | 390300 |
| 2025-10-09 | 24.08 | $64.18 | 624700 |
| 2025-10-08 | 24.27 | $68.88 | 286800 |
| 2025-10-07 | 25.51 | $70.19 | 256500 |
| 2025-10-06 | 26.62 | $74.31 | 252100 |
| 2025-10-03 | 26.62 | $77.37 | 273100 |
| 2025-10-02 | 25.63 | $76.32 | 227600 |
| 2025-10-01 | 24.80 | $76.26 | 334900 |
| 2025-09-30 | 23.98 | $73.86 | 239000 |
| 2025-09-29 | 23.57 | $73.40 | 238300 |
| 2025-09-26 | 23.27 | $72.25 | 252900 |
| 2025-09-25 | 23.16 | $70.51 | 243600 |
| 2025-09-24 | 23.35 | $70.52 | 175100 |
| 2025-09-23 | 23.56 | $69.87 | 283900 |
| 2025-09-22 | 23.98 | $69.79 | 258200 |
| 2025-09-19 | 24.40 | $71.26 | 558500 |
| 2025-09-18 | 24.31 | $72.64 | 241000 |
| 2025-09-17 | 24.08 | $71.79 | 206800 |
| 2025-09-16 | 23.83 | $72.15 | 214100 |
| 2025-09-15 | 23.99 | $73.05 | 190700 |
| 2025-09-12 | 24.04 | $73.62 | 177300 |
| 2025-09-11 | 23.62 | $75.25 | 222100 |
| 2025-09-10 | 23.18 | $72.72 | 266400 |
| 2025-09-09 | 22.84 | $73.77 | 413400 |
| 2025-09-08 | 22.29 | $74.82 | 273500 |
| 2025-09-05 | 21.59 | $73.38 | 298300 |
| 2025-09-04 | 20.96 | $72.03 | 205400 |
| 2025-09-03 | 20.68 | $69.30 | 156500 |
| 2025-09-02 | 20.85 | $69.00 | 154900 |
| 2025-08-29 | 20.93 | $69.84 | 161500 |
| 2025-08-28 | 20.84 | $69.87 | 164700 |
| 2025-08-27 | 20.77 | $69.65 | 127300 |
| 2025-08-26 | 20.57 | $69.62 | 172400 |
| 2025-08-25 | 20.25 | $70.20 | 174700 |
| 2025-08-22 | 19.76 | $71.04 | 335100 |
| 2025-08-21 | 19.24 | $67.05 | 179600 |
| 2025-08-20 | 19.50 | $67.35 | 223400 |
| 2025-08-19 | 19.40 | $69.18 | 198000 |
| 2025-08-18 | 18.73 | $68.81 | 172200 |
| 2025-08-15 | 18.15 | $69.23 | 279100 |
| 2025-08-14 | 17.46 | $70.34 | 297000 |
| 2025-08-13 | 16.92 | $70.96 | 356100 |
| 2025-08-12 | 16.36 | $67.13 | 266300 |
| 2025-08-11 | 16.62 | $64.94 | 248400 |
| 2025-08-08 | 17.30 | $65.20 | 196000 |
| 2025-08-07 | 17.73 | $64.48 | 223000 |
| 2025-08-06 | 18.18 | $65.37 | 216200 |
| 2025-08-05 | 18.37 | $65.72 | 385100 |
| 2025-08-04 | 18.57 | $64.45 | 313500 |
| 2025-08-01 | 19.24 | $63.74 | 483100 |
| 2025-07-31 | 20.09 | $61.94 | 512500 |
| 2025-07-30 | 20.90 | $63.76 | 322900 |
| 2025-07-29 | 21.44 | $65.82 | 314900 |
| 2025-07-28 | 21.41 | $66.80 | 245500 |
| 2025-07-25 | 21.49 | $66.15 | 191500 |
| 2025-07-24 | 21.74 | $65.47 | 231800 |
| 2025-07-23 | 21.97 | $66.98 | 207100 |
| 2025-07-22 | 21.79 | $67.21 | 365000 |
| 2025-07-21 | 21.59 | $63.14 | 188700 |
| 2025-07-18 | 22.10 | $63.55 | 194100 |
| 2025-07-17 | 22.58 | $64.86 | 191800 |
| 2025-07-16 | 22.57 | $64.74 | 207900 |
| 2025-07-15 | 22.63 | $63.76 | 222200 |
| 2025-07-14 | 22.60 | $66.60 | 198200 |
| 2025-07-11 | 21.92 | $66.81 | 253300 |
| 2025-07-10 | 21.12 | $67.15 | 255500 |
| 2025-07-09 | 20.18 | $66.40 | 271200 |
| 2025-07-08 | 19.45 | $63.62 | 262900 |
| 2025-07-07 | 19.10 | $63.41 | 222500 |
| 2025-07-03 | 18.69 | $64.85 | 119100 |
| 2025-07-02 | 17.67 | $65.87 | 286000 |
| 2025-07-01 | 16.57 | $65.24 | 378300 |
| 2025-06-30 | 15.41 | $62.88 | 365200 |
| 2025-06-27 | 14.86 | $63.33 | 351300 |
| 2025-06-26 | 13.96 | $62.87 | 146100 |
| 2025-06-25 | 13.33 | $62.34 | 207800 |
| 2025-06-24 | 12.50 | $64.34 | 259100 |
| 2025-06-23 | 11.22 | $63.71 | 208000 |
| 2025-06-20 | 10.19 | $60.73 | 383700 |
| 2025-06-18 | 9.81 | $59.59 | 175400 |
| 2025-06-17 | 9.63 | $59.06 | 224300 |
| 2025-06-16 | 9.43 | $60.16 | 210700 |
| 2025-06-13 | 9.55 | $59.48 | 303600 |
| 2025-06-12 | 9.68 | $61.16 | 195200 |
| 2025-06-11 | 9.40 | $60.77 | 309200 |
| 2025-06-10 | 8.90 | $62.30 | 286100 |
| 2025-06-09 | 8.63 | $59.60 | 182800 |
| 2025-06-06 | 9.08 | $58.85 | 205300 |
| 2025-06-05 | 9.53 | $59.68 | 217600 |
| 2025-06-04 | 9.93 | $59.58 | 197700 |
| 2025-06-03 | 10.44 | $58.51 | 309200 |
| 2025-06-02 | 10.50 | $57.82 | 249700 |
| 2025-05-30 | 10.37 | $58.45 | 227600 |
| 2025-05-29 | 10.62 | $58.85 | 230800 |
| 2025-05-28 | 10.87 | $58.25 | 304000 |
| 2025-05-27 | 11.20 | $60.41 | 273300 |
| 2025-05-23 | 11.74 | $59.09 | 208800 |
| 2025-05-22 | 12.02 | $58.95 | 225800 |
| 2025-05-21 | 12.26 | $59.40 | 240300 |
| 2025-05-20 | 12.70 | $61.25 | 321800 |
| 2025-05-19 | 13.01 | $62.27 | 183700 |
| 2025-05-16 | 13.16 | $63.05 | 235500 |
| 2025-05-15 | 13.20 | $61.78 | 275700 |
| 2025-05-14 | 13.51 | $61.22 | 411800 |
| 2025-05-13 | 13.67 | $63.04 | 245700 |
| 2025-05-12 | 13.28 | $62.53 | 317200 |
| 2025-05-09 | 12.90 | $60.05 | 181100 |
| 2025-05-08 | 13.22 | $60.63 | 206400 |
| 2025-05-07 | 13.55 | $59.43 | 285300 |
| 2025-05-06 | 14.22 | $58.87 | 288600 |
| 2025-05-05 | 14.93 | $59.54 | 283200 |
| 2025-05-02 | 15.55 | $60.21 | 377100 |
| 2025-05-01 | 16.18 | $58.32 | 458500 |
| 2025-04-30 | 16.91 | $58.99 | 307500 |
| 2025-04-29 | 17.50 | $58.22 | 323900 |
| 2025-04-28 | 17.94 | $57.99 | 295700 |
| 2025-04-25 | 18.32 | $57.54 | 180900 |
| 2025-04-24 | 18.56 | $57.97 | 251300 |
| 2025-04-23 | 18.82 | $57.40 | 242700 |
| 2025-04-22 | 19.26 | $57.17 | 340500 |
| 2025-04-21 | 18.98 | $54.56 | 226600 |
| 2025-04-17 | 18.03 | $55.74 | 294600 |
| 2025-04-16 | 17.21 | $54.93 | 247400 |
| 2025-04-15 | 16.35 | $56.66 | 262200 |
| 2025-04-14 | 15.84 | $56.82 | 318200 |
| 2025-04-11 | 15.12 | $55.78 | 353500 |
| 2025-04-10 | 13.87 | $55.04 | 360900 |
| 2025-04-09 | 12.58 | $56.38 | 639100 |
| 2025-04-08 | 11.22 | $53.49 | 409400 |
| 2025-04-07 | 10.15 | $55.75 | 576900 |
| 2025-04-04 | 9.44 | $57.83 | 553900 |
| 2025-04-03 | 8.70 | $55.89 | 384500 |
| 2025-04-02 | 8.30 | $59.66 | 172900 |
| 2025-04-01 | 8.59 | $58.73 | 188800 |
| 2025-03-31 | 8.79 | $58.31 | 265100 |
| 2025-03-28 | 8.82 | $57.73 | 205400 |
| 2025-03-27 | 9.02 | $59.50 | 176100 |
| 2025-03-26 | 9.32 | $59.53 | 178000 |
| 2025-03-25 | 9.60 | $59.43 | 299000 |
| 2025-03-24 | 9.97 | $59.53 | 225600 |
| 2025-03-21 | 10.26 | $57.49 | 848500 |
| 2025-03-20 | 10.55 | $58.63 | 303100 |
| 2025-03-19 | 10.82 | $59.29 | 216900 |
| 2025-03-18 | 11.19 | $57.97 | 224100 |
| 2025-03-17 | 11.58 | $58.05 | 266600 |
| 2025-03-14 | 12.00 | $58.02 | 261400 |
| 2025-03-13 | 12.44 | $57.30 | 251900 |
| 2025-03-12 | 12.93 | $59.41 | 316200 |
| 2025-03-11 | 13.29 | $60.44 | 321200 |
| 2025-03-10 | 13.45 | $61.22 | 396000 |
| 2025-03-07 | 13.27 | $61.90 | 364400 |
| 2025-03-06 | 13.33 | $62.15 | 363400 |
| 2025-03-05 | 13.40 | $60.51 | 308500 |
| 2025-03-04 | 13.95 | $59.23 | 539800 |
| 2025-03-03 | 14.60 | $58.61 | 471300 |
| 2025-02-28 | 15.12 | $59.73 | 743300 |
| 2025-02-27 | 15.67 | $61.20 | 913700 |
| 2025-02-26 | 15.58 | $57.84 | 465400 |
| 2025-02-25 | 16.07 | $59.85 | 416400 |
| 2025-02-24 | 16.58 | $56.61 | 351800 |
| 2025-02-21 | 16.45 | $57.76 | 328000 |
| 2025-02-20 | 16.54 | $59.42 | 241900 |
| 2025-02-19 | 16.94 | $59.10 | 248100 |
| 2025-02-18 | 17.29 | $60.10 | 237300 |
| 2025-02-14 | 17.89 | $60.78 | 175400 |
| 2025-02-13 | 18.82 | $60.35 | 160700 |
| 2025-02-12 | 19.44 | $59.27 | 258600 |
| 2025-02-11 | 19.72 | $59.90 | 170400 |
| 2025-02-10 | 20.44 | $59.05 | 235500 |
| 2025-02-07 | 20.89 | $57.94 | 327200 |
| 2025-02-06 | 21.38 | $59.88 | 330600 |
| 2025-02-05 | 22.38 | $59.66 | 238000 |
| 2025-02-04 | 23.35 | $59.19 | 260800 |
| 2025-02-03 | 24.17 | $58.41 | 311600 |
| 2025-01-31 | 24.98 | $60.47 | 338700 |
| 2025-01-30 | 26.07 | $62.33 | 255400 |
| 2025-01-29 | 27.07 | $60.38 | 233200 |
| 2025-01-28 | 28.42 | $61.54 | 226000 |
| 2025-01-27 | 29.30 | $62.74 | 300100 |
| 2025-01-24 | 30.23 | $60.77 | 231200 |
| 2025-01-23 | 31.74 | $61.38 | 278500 |
| 2025-01-22 | 33.33 | $61.42 | 439100 |
| 2025-01-21 | 34.97 | $60.03 | 430000 |
| 2025-01-17 | 36.54 | $59.84 | 368700 |
| 2025-01-16 | 38.20 | $59.91 | 204300 |
| 2025-01-15 | 39.53 | $59.69 | 219100 |
| 2025-01-14 | 41.00 | $58.21 | 226100 |
| 2025-01-13 | 41.56 | $55.99 | 273600 |
| 2025-01-10 | 41.22 | $54.49 | 324700 |
| 2025-01-08 | 40.57 | $55.47 | 284700 |
| 2025-01-07 | 39.88 | $54.56 | 327400 |
| 2025-01-06 | 39.22 | $55.70 | 257400 |
| 2025-01-03 | 38.72 | $55.90 | 244400 |
| 2025-01-02 | 37.72 | $55.39 | 256900 |
| 2024-12-31 | 36.67 | $56.49 | 450000 |
| 2024-12-30 | 35.69 | $56.10 | 281900 |
| 2024-12-27 | 34.56 | $56.44 | 315600 |
| 2024-12-26 | 33.48 | $57.67 | 247100 |
| 2024-12-24 | 32.40 | $57.69 | 135500 |
| 2024-12-23 | 31.16 | $57.47 | 349400 |
| 2024-12-20 | 29.83 | $57.63 | 697100 |
| 2024-12-19 | 28.43 | $56.69 | 488400 |
| 2024-12-18 | 26.90 | $58.64 | 606000 |
| 2024-12-17 | 25.48 | $62.77 | 240800 |
| 2024-12-16 | 24.51 | $64.14 | 192900 |
| 2024-12-13 | 23.68 | $64.22 | 290000 |
| 2024-12-12 | 22.81 | $65.69 | 265100 |
| 2024-12-11 | 22.24 | $66.80 | 207100 |
| 2024-12-10 | 21.83 | $66.98 | 284200 |
| 2024-12-09 | 21.39 | $68.63 | 215900 |
| 2024-12-06 | 21.19 | $67.79 | 200600 |
| 2024-12-05 | 20.98 | $67.96 | 216200 |
| 2024-12-04 | 20.92 | $69.81 | 266200 |
| 2024-12-03 | 21.16 | $71.62 | 430500 |
| 2024-12-02 | 21.64 | $71.47 | 273500 |
| 2024-11-29 | 22.15 | $71.46 | 144900 |
| 2024-11-27 | 22.88 | $71.33 | 341800 |
| 2024-11-26 | 23.65 | $72.22 | 268400 |
| 2024-11-25 | 24.60 | $74.75 | 358400 |
| 2024-11-22 | 25.72 | $70.67 | 336700 |
| 2024-11-21 | 25.69 | $68.66 | 230800 |
| 2024-11-20 | 25.42 | $68.68 | 277800 |
| 2024-11-19 | 24.91 | $68.90 | 222700 |
| 2024-11-18 | 24.33 | $68.20 | 346200 |
| 2024-11-15 | 23.84 | $69.45 | 232600 |
| 2024-11-14 | 23.47 | $69.95 | 313500 |
| 2024-11-13 | 23.17 | $69.86 | 394900 |
| 2024-11-12 | 22.83 | $69.16 | 378400 |
| 2024-11-11 | 22.47 | $72.27 | 258800 |
| 2024-11-08 | 22.55 | $72.91 | 308000 |
| 2024-11-07 | 22.48 | $71.18 | 424400 |
| 2024-11-06 | 22.38 | $71.73 | 498300 |
| 2024-11-05 | 22.26 | $72.39 | 313200 |
| 2024-11-04 | 21.97 | $70.09 | 496000 |
| 2024-11-01 | 21.42 | $68.51 | 710800 |
| 2024-10-31 | 20.67 | $69.01 | 979800 |
| 2024-10-30 | 19.93 | $76.15 | 367000 |
| 2024-10-29 | 20.19 | $75.48 | 462500 |
| 2024-10-28 | 20.13 | $76.61 | 267600 |
| 2024-10-25 | 21.02 | $74.96 | 340100 |
| 2024-10-24 | 21.86 | $75.77 | 350300 |
| 2024-10-23 | 22.90 | $76.15 | 253200 |
| 2024-10-22 | 23.80 | $76.09 | 359400 |
| 2024-10-21 | 24.94 | $79.56 | 391800 |
| 2024-10-18 | 25.58 | $83.57 | 302600 |
| 2024-10-17 | 25.53 | $82.02 | 354100 |
| 2024-10-16 | 25.47 | $83.77 | 357600 |
| 2024-10-15 | 25.24 | $81.58 | 290000 |
| 2024-10-14 | 25.26 | $81.50 | 303900 |
| 2024-10-11 | 25.54 | $79.39 | 438600 |
| 2024-10-10 | 26.31 | $76.92 | 242000 |
| 2024-10-09 | 27.60 | $77.94 | 235300 |
| 2024-10-08 | 28.41 | $78.87 | 206300 |
| 2024-10-07 | 29.23 | $78.48 | 231700 |
| 2024-10-04 | 30.34 | $79.36 | 280800 |
| 2024-10-03 | 31.10 | $81.20 | 195700 |
| 2024-10-02 | 31.31 | $81.57 | 191400 |
| 2024-10-01 | 31.39 | $82.86 | 253900 |
| 2024-09-30 | 31.10 | $83.52 | 252600 |
| 2024-09-27 | 30.87 | $83.01 | 351500 |
| 2024-09-26 | 30.63 | $80.54 | 279500 |
| 2024-09-25 | 30.69 | $80.71 | 430400 |
| 2024-09-24 | 30.66 | $81.85 | 371200 |
| 2024-09-23 | 30.62 | $81.84 | 306100 |
| 2024-09-20 | 30.58 | $80.11 | 1.6M |
| 2024-09-19 | 30.55 | $83.11 | 440900 |
| 2024-09-18 | 30.11 | $80.64 | 381200 |
| 2024-09-17 | 29.67 | $80.56 | 366100 |
| 2024-09-16 | 29.42 | $79.68 | 357900 |
| 2024-09-13 | 29.40 | $78.78 | 407900 |
| 2024-09-12 | 29.44 | $75.62 | 286200 |
| 2024-09-11 | 30.02 | $73.53 | 370100 |
| 2024-09-10 | 31.13 | $73.16 | 399900 |
| 2024-09-09 | 32.04 | $73.76 | 390100 |
| 2024-09-06 | 32.71 | $74.12 | 439000 |
| 2024-09-05 | 33.17 | $75.29 | 266300 |
| 2024-09-04 | 33.90 | $75.37 | 420500 |
| 2024-09-03 | 34.67 | $76.00 | 327000 |
| 2024-08-30 | 34.88 | $78.78 | 256700 |
| 2024-08-29 | 34.68 | $77.80 | 275900 |
| 2024-08-28 | 34.54 | $77.35 | 301400 |
| 2024-08-27 | 34.22 | $78.53 | 230800 |
| 2024-08-26 | 33.83 | $79.25 | 324600 |
| 2024-08-23 | 32.82 | $79.76 | 451300 |
| 2024-08-22 | 31.84 | $75.27 | 204800 |
| 2024-08-21 | 31.38 | $74.96 | 256900 |
| 2024-08-20 | 30.99 | $72.92 | 232000 |
| 2024-08-19 | 30.74 | $73.05 | 331100 |
| 2024-08-16 | 30.61 | $70.80 | 284500 |
| 2024-08-15 | 30.61 | $71.03 | 446100 |
| 2024-08-14 | 30.76 | $69.52 | 452600 |
| 2024-08-13 | 31.05 | $69.64 | 185800 |
| 2024-08-12 | 31.46 | $68.02 | 186000 |
| 2024-08-09 | 32.12 | $68.74 | 382900 |
| 2024-08-08 | 32.73 | $68.00 | 272400 |
| 2024-08-07 | 33.39 | $67.09 | 306900 |
| 2024-08-06 | 34.07 | $70.01 | 357100 |
| 2024-08-05 | 34.57 | $69.19 | 553500 |
| 2024-08-02 | 35.30 | $71.79 | 640100 |
| 2024-08-01 | 34.88 | $72.88 | 848000 |
| 2024-07-31 | 33.46 | $73.15 | 787600 |
| 2024-07-30 | 32.19 | $74.75 | 471700 |
| 2024-07-29 | 30.93 | $73.34 | 457800 |
| 2024-07-26 | 29.61 | $74.81 | 800400 |
| 2024-07-25 | 27.88 | $72.90 | 321800 |
| 2024-07-24 | 26.29 | $71.09 | 472100 |
| 2024-07-23 | 24.40 | $73.71 | 418400 |
| 2024-07-22 | 22.42 | $71.79 | 373600 |
| 2024-07-19 | 20.53 | $71.35 | 305500 |
| 2024-07-18 | 18.60 | $70.21 | 421600 |
| 2024-07-17 | 16.56 | $69.04 | 587200 |
| 2024-07-16 | 14.68 | $70.08 | 554700 |
| 2024-07-15 | 12.76 | $66.02 | 472100 |
| 2024-07-12 | 11.17 | $64.22 | 659600 |
| 2024-07-11 | 9.79 | $62.14 | 676300 |
| 2024-07-10 | 8.80 | $56.40 | 319000 |
| 2024-07-09 | 9.17 | $55.07 | 261400 |
| 2024-07-08 | 9.27 | $54.83 | 367800 |
| 2024-07-05 | 8.98 | $53.52 | 298400 |
| 2024-07-03 | 8.67 | $55.18 | 143700 |
| 2024-07-02 | 8.71 | $54.68 | 510300 |
| 2024-07-01 | 8.73 | $55.75 | 372300 |
| 2024-06-28 | 9.14 | $57.24 | 1.3M |
| 2024-06-27 | 9.25 | $57.02 | 337000 |
| 2024-06-26 | 9.59 | $56.63 | 365000 |
| 2024-06-25 | 10.06 | $56.29 | 440100 |
| 2024-06-24 | 10.48 | $57.87 | 483200 |
| 2024-06-21 | 10.50 | $57.04 | 2.4M |
| 2024-06-20 | 10.61 | $56.93 | 516900 |
| 2024-06-18 | 10.47 | $57.84 | 471100 |
| 2024-06-17 | 9.99 | $58.32 | 451200 |
| 2024-06-14 | 9.54 | $57.15 | 395000 |
| 2024-06-13 | 9.36 | $57.24 | 580600 |
| 2024-06-12 | 9.16 | $56.72 | 579500 |
| 2024-06-11 | 8.91 | $53.81 | 545700 |
| 2024-06-10 | 8.76 | $54.07 | 407200 |
| 2024-06-07 | 8.47 | $53.68 | 436500 |
| 2024-06-06 | 8.33 | $55.07 | 333000 |
| 2024-06-05 | 8.62 | $55.39 | 326900 |
| 2024-06-04 | 8.92 | $54.29 | 666500 |
| 2024-06-03 | 9.10 | $55.08 | 486500 |
| 2024-05-31 | 9.37 | $54.60 | 463000 |
| 2024-05-30 | 9.68 | $53.92 | 317700 |
| 2024-05-29 | 9.76 | $53.38 | 374500 |
| 2024-05-28 | 9.77 | $54.75 | 308600 |
| 2024-05-24 | 10.16 | $55.04 | 208900 |
| 2024-05-23 | 10.43 | $54.22 | 355400 |
| 2024-05-22 | 10.55 | $54.67 | 466800 |
| 2024-05-21 | 10.90 | $56.47 | 341400 |
| 2024-05-20 | 11.11 | $57.54 | 312700 |
| 2024-05-17 | 10.90 | $57.43 | 383000 |
| 2024-05-16 | 10.72 | $57.47 | 457100 |
| 2024-05-15 | 10.53 | $58.09 | 431500 |
| 2024-05-14 | 10.33 | $55.71 | 264000 |
| 2024-05-13 | 10.86 | $55.37 | 373900 |
| 2024-05-10 | 11.42 | $55.99 | 291100 |
| 2024-05-09 | 11.90 | $55.85 | 324600 |
| 2024-05-08 | 12.52 | $55.71 | 476500 |
| 2024-05-07 | 13.17 | $56.17 | 326500 |
| 2024-05-06 | 13.55 | $56.40 | 456300 |
| 2024-05-03 | 13.94 | $56.64 | 530300 |
| 2024-05-02 | 14.23 | $55.03 | 513200 |
| 2024-05-01 | 14.51 | $55.05 | 425900 |
| 2024-04-30 | 14.96 | $54.13 | 397000 |
| 2024-04-29 | 15.21 | $56.26 | 346700 |
| 2024-04-26 | 15.89 | $55.59 | 284900 |
| 2024-04-25 | 16.44 | $54.46 | 320900 |
| 2024-04-24 | 16.53 | $54.31 | 184900 |
| 2024-04-23 | 17.10 | $54.65 | 398300 |
| 2024-04-22 | 17.61 | $52.44 | 251500 |
| 2024-04-19 | 17.35 | $52.34 | 263800 |
| 2024-04-18 | 17.05 | $51.97 | 362900 |
| 2024-04-17 | 16.78 | $52.13 | 464800 |
| 2024-04-16 | 16.49 | $53.28 | 293600 |
| 2024-04-15 | 16.53 | $54.83 | 272600 |
| 2024-04-12 | 17.04 | $55.71 | 239800 |
| 2024-04-11 | 17.78 | $56.10 | 278200 |
| 2024-04-10 | 18.66 | $56.09 | 521200 |
| 2024-04-09 | 19.58 | $58.44 | 270000 |
| 2024-04-08 | 19.91 | $58.14 | 191100 |
| 2024-04-05 | 20.02 | $58.21 | 249100 |
| 2024-04-04 | 19.98 | $58.23 | 299200 |
| 2024-04-03 | 19.94 | $59.05 | 238000 |
| 2024-04-02 | 20.06 | $58.68 | 386600 |
| 2024-04-01 | 20.19 | $60.31 | 314300 |
| 2024-03-28 | 19.62 | $60.23 | 440300 |
| 2024-03-27 | 18.89 | $59.77 | 253900 |
| 2024-03-26 | 18.50 | $58.59 | 232500 |
| 2024-03-25 | 18.10 | $59.00 | 204500 |
| 2024-03-22 | 17.54 | $58.99 | 222900 |
| 2024-03-21 | 16.99 | $58.72 | 364200 |
| 2024-03-20 | 16.47 | $57.99 | 383000 |
| 2024-03-19 | 16.11 | $56.55 | 385000 |
| 2024-03-18 | 15.99 | $54.91 | 336300 |
| 2024-03-15 | 16.24 | $54.61 | 1.4M |
| 2024-03-14 | 16.54 | $53.97 | 473600 |
| 2024-03-13 | 16.85 | $54.96 | 347000 |
| 2024-03-12 | 16.84 | $53.50 | 212000 |
| 2024-03-11 | 17.33 | $52.36 | 366000 |
| 2024-03-08 | 18.10 | $52.56 | 318400 |
| 2024-03-07 | 18.78 | $52.66 | 455800 |
| 2024-03-06 | 19.36 | $52.05 | 490100 |
| 2024-03-05 | 20.12 | $51.73 | 580500 |
| 2024-03-04 | 21.02 | $51.85 | 1.1M |
| 2024-03-01 | 21.97 | $54.61 | 1.3M |
| 2024-02-29 | 22.84 | $58.50 | 642300 |
| 2024-02-28 | 21.92 | $57.07 | 275400 |
| 2024-02-27 | 21.27 | $57.27 | 409600 |
| 2024-02-26 | 20.37 | $57.35 | 298900 |
| 2024-02-23 | 19.42 | $57.18 | 264700 |
| 2024-02-22 | 18.59 | $55.87 | 184900 |
| 2024-02-21 | 18.00 | $55.55 | 307100 |
| 2024-02-20 | 17.50 | $54.38 | 146100 |
| 2024-02-16 | 17.36 | $54.46 | 211600 |
| 2024-02-15 | 16.88 | $55.24 | 283600 |
| 2024-02-14 | 16.37 | $54.20 | 237900 |
| 2024-02-13 | 16.11 | $53.03 | 300000 |
| 2024-02-12 | 16.20 | $55.09 | 283000 |
| 2024-02-09 | 15.43 | $53.39 | 212600 |
| 2024-02-08 | 15.31 | $52.78 | 144500 |
| 2024-02-07 | 15.52 | $51.67 | 233100 |
| 2024-02-06 | 15.92 | $52.00 | 233400 |
| 2024-02-05 | 16.35 | $52.29 | 254800 |
| 2024-02-02 | 16.66 | $52.88 | 224400 |
| 2024-02-01 | 16.52 | $53.50 | 285600 |
| 2024-01-31 | 16.37 | $52.17 | 320800 |
| 2024-01-30 | 16.21 | $52.70 | 370600 |
| 2024-01-29 | 16.25 | $51.63 | 283200 |
| 2024-01-26 | 16.76 | $50.88 | 166700 |
| 2024-01-25 | 17.37 | $51.00 | 235000 |
| 2024-01-24 | 18.19 | $48.87 | 290500 |
| 2024-01-23 | 19.10 | $50.01 | 320500 |
| 2024-01-22 | 19.71 | $52.85 | 322400 |
| 2024-01-19 | 19.57 | $50.89 | 137200 |
| 2024-01-18 | 20.22 | $50.69 | 248700 |
| 2024-01-17 | 21.03 | $49.58 | 198100 |
| 2024-01-16 | 21.84 | $49.49 | 188400 |
| 2024-01-12 | 22.97 | $50.15 | 192500 |
| 2024-01-11 | 23.87 | $50.88 | 191200 |
| 2024-01-10 | 24.70 | $51.22 | 208500 |
| 2024-01-09 | 25.18 | $50.60 | 278600 |
| 2024-01-08 | 26.07 | $51.27 | 343800 |
| 2024-01-05 | 27.01 | $49.93 | 394600 |
| 2024-01-04 | 28.28 | $50.41 | 175300 |
| 2024-01-03 | 29.27 | $50.38 | 205700 |
| 2024-01-02 | 30.24 | $51.84 | 260500 |
| 2023-12-29 | 31.26 | $51.94 | 199100 |
| 2023-12-28 | 31.55 | $52.40 | 144600 |
| 2023-12-27 | 31.53 | $53.01 | 172700 |
| 2023-12-26 | 31.24 | $53.06 | 157300 |
| 2023-12-22 | 30.94 | $52.57 | 252900 |
| 2023-12-21 | 30.75 | $52.09 | 251400 |
| 2023-12-20 | 30.71 | $51.73 | 296500 |
| 2023-12-19 | 30.68 | $52.90 | 391800 |
| 2023-12-18 | 30.62 | $51.56 | 293800 |
| 2023-12-15 | 30.85 | $52.68 | 926400 |
| 2023-12-14 | 30.58 | $53.91 | 456800 |
| 2023-12-13 | 30.33 | $50.84 | 416000 |
| 2023-12-12 | 30.88 | $49.51 | 195900 |
| 2023-12-11 | 30.85 | $49.92 | 205200 |
| 2023-12-08 | 30.60 | $50.95 | 231600 |
| 2023-12-07 | 29.96 | $50.62 | 317000 |
| 2023-12-06 | 29.49 | $49.57 | 304200 |
| 2023-12-05 | 28.98 | $49.72 | 308100 |
| 2023-12-04 | 28.80 | $49.50 | 405400 |
| 2023-12-01 | 28.64 | $48.53 | 309500 |
| 2023-11-30 | 28.90 | $47.45 | 302800 |
| 2023-11-29 | 29.41 | $47.75 | 295000 |
| 2023-11-28 | 29.42 | $47.09 | 543900 |
| 2023-11-27 | 29.55 | $47.44 | 245300 |
| 2023-11-24 | 29.39 | $47.81 | 145300 |
| 2023-11-22 | 29.11 | $47.74 | 314400 |
| 2023-11-21 | 28.82 | $47.36 | 229600 |
| 2023-11-20 | 28.73 | $47.56 | 226000 |
| 2023-11-17 | 28.63 | $47.39 | 321600 |
| 2023-11-16 | 28.49 | $46.86 | 351700 |
| 2023-11-15 | 28.35 | $47.28 | 466200 |
| 2023-11-14 | 28.19 | $47.29 | 466200 |
| 2023-11-13 | 27.95 | $44.70 | 298000 |
| 2023-11-10 | 28.66 | $44.65 | 316600 |
| 2023-11-09 | 29.43 | $43.72 | 365900 |
| 2023-11-08 | 30.37 | $43.91 | 306400 |
| 2023-11-07 | 31.49 | $44.07 | 358400 |
| 2023-11-06 | 32.67 | $43.37 | 357800 |
| 2023-11-03 | 33.92 | $44.89 | 498600 |
| 2023-11-02 | 34.79 | $42.70 | 552700 |
| 2023-11-01 | 36.25 | $41.48 | 799600 |
| 2023-10-31 | 37.53 | $38.70 | 476900 |
| 2023-10-30 | 37.28 | $38.26 | 286800 |
| 2023-10-27 | 37.16 | $38.36 | 245800 |
| 2023-10-26 | 37.09 | $38.56 | 336000 |
| 2023-10-25 | 37.13 | $38.79 | 250200 |
| 2023-10-24 | 37.04 | $39.40 | 320600 |
| 2023-10-23 | 36.97 | $38.85 | 356100 |
| 2023-10-20 | 36.69 | $38.19 | 392500 |
| 2023-10-19 | 36.08 | $38.48 | 390400 |
| 2023-10-18 | 35.55 | $39.59 | 350600 |
| 2023-10-17 | 35.28 | $40.73 | 327200 |
| 2023-10-16 | 35.05 | $39.93 | 368400 |
| 2023-10-13 | 34.81 | $40.22 | 512200 |
| 2023-10-12 | 34.62 | $39.90 | 505000 |
| 2023-10-11 | 34.41 | $41.73 | 280200 |
| 2023-10-10 | 34.52 | $41.27 | 319700 |
| 2023-10-09 | 34.76 | $41.18 | 336600 |
| 2023-10-06 | 34.33 | $40.65 | 300000 |
| 2023-10-05 | 33.68 | $40.38 | 410800 |
| 2023-10-04 | 33.19 | $40.92 | 502400 |
| 2023-10-03 | 32.62 | $40.26 | 329400 |
| 2023-10-02 | 31.93 | $40.95 | 391300 |
| 2023-09-29 | 31.36 | $41.51 | 398800 |
| 2023-09-28 | 30.89 | $42.44 | 213900 |
| 2023-09-27 | 30.55 | $41.67 | 201400 |
| 2023-09-26 | 29.97 | $41.57 | 305200 |
| 2023-09-25 | 29.27 | $42.06 | 224700 |
| 2023-09-22 | 28.44 | $41.58 | 285200 |
| 2023-09-21 | 27.57 | $41.68 | 376500 |
| 2023-09-20 | 26.64 | $42.45 | 224800 |
| 2023-09-19 | 26.00 | $43.62 | 307000 |
| 2023-09-18 | 25.14 | $43.50 | 398500 |
| 2023-09-15 | 24.27 | $42.98 | 1.4M |
| 2023-09-14 | 23.34 | $44.84 | 459300 |
| 2023-09-13 | 22.57 | $44.04 | 343200 |
| 2023-09-12 | 21.76 | $44.85 | 351500 |
| 2023-09-11 | 21.08 | $45.54 | 478600 |
| 2023-09-08 | 20.54 | $45.61 | 482100 |
| 2023-09-07 | 20.02 | $45.72 | 857200 |
| 2023-09-06 | 19.47 | $47.26 | 388900 |
| 2023-09-05 | 19.18 | $46.05 | 664600 |
| 2023-09-01 | 18.87 | $50.69 | 200600 |
| 2023-08-31 | 19.37 | $49.46 | 253600 |
| 2023-08-30 | 19.67 | $49.93 | 312700 |
| 2023-08-29 | 19.98 | $48.71 | 339900 |
| 2023-08-28 | 19.82 | $46.98 | 325500 |
| 2023-08-25 | 19.16 | $46.82 | 374100 |
| 2023-08-24 | 18.48 | $47.54 | 232200 |
| 2023-08-23 | 18.13 | $49.08 | 246200 |
| 2023-08-22 | 17.80 | $47.96 | 522400 |
| 2023-08-21 | 17.10 | $47.55 | 612500 |
| 2023-08-18 | 16.37 | $48.96 | 343500 |
| 2023-08-17 | 15.48 | $48.39 | 519700 |
| 2023-08-16 | 14.74 | $51.99 | 232700 |
| 2023-08-15 | 14.74 | $53.67 | 370000 |
| 2023-08-14 | 14.83 | $52.78 | 288300 |
| 2023-08-11 | 14.66 | $53.08 | 238700 |
| 2023-08-10 | 14.61 | $52.60 | 379500 |
| 2023-08-09 | 14.56 | $52.92 | 448400 |
| 2023-08-08 | 14.75 | $54.56 | 372400 |
| 2023-08-07 | 14.95 | $52.93 | 388200 |
| 2023-08-04 | 14.88 | $52.15 | 524500 |
| 2023-08-03 | 14.49 | $51.57 | 794100 |
| 2023-08-02 | 14.09 | $55.51 | 390700 |
| 2023-08-01 | 14.80 | $56.81 | 380400 |
| 2023-07-31 | 15.25 | $56.52 | 458300 |
| 2023-07-28 | 15.71 | $56.34 | 267400 |
| 2023-07-27 | 16.45 | $53.78 | 302000 |
| 2023-07-26 | 17.26 | $54.74 | 244000 |
| 2023-07-25 | 18.00 | $56.19 | 295000 |
| 2023-07-24 | 18.56 | $55.17 | 240600 |
| 2023-07-21 | 19.40 | $54.57 | 334800 |
| 2023-07-20 | 20.38 | $55.34 | 402100 |
| 2023-07-19 | 21.31 | $58.51 | 360500 |
| 2023-07-18 | 21.76 | $58.09 | 552800 |
| 2023-07-17 | 21.98 | $58.35 | 635400 |
| 2023-07-14 | 22.35 | $55.69 | 336600 |
| 2023-07-13 | 23.28 | $55.47 | 439000 |
| 2023-07-12 | 24.42 | $54.28 | 420600 |
| 2023-07-11 | 25.52 | $51.34 | 246100 |
| 2023-07-10 | 25.96 | $51.76 | 368700 |
| 2023-07-07 | 26.28 | $50.01 | 467500 |
| 2023-07-06 | 26.73 | $50.42 | 529200 |
| 2023-07-05 | 27.30 | $54.68 | 726300 |
| 2023-07-03 | 28.44 | $55.87 | 294800 |
| 2023-06-30 | 29.37 | $56.80 | 513700 |
| 2023-06-29 | 29.91 | $56.31 | 457500 |
| 2023-06-28 | 30.74 | $55.35 | 287000 |
| 2023-06-27 | 31.71 | $55.19 | 490500 |
| 2023-06-26 | 32.77 | $53.12 | 424400 |
| 2023-06-23 | 34.15 | $54.63 | 566200 |
| 2023-06-22 | 35.20 | $55.63 | 297500 |
| 2023-06-21 | 35.80 | $56.44 | 350500 |
| 2023-06-20 | 36.43 | $55.09 | 400700 |
| 2023-06-16 | 37.03 | $54.33 | 1.3M |
| 2023-06-15 | 37.79 | $55.25 | 448800 |
| 2023-06-14 | 38.39 | $54.60 | 404400 |
| 2023-06-13 | 39.03 | $55.74 | 307900 |
| 2023-06-12 | 39.15 | $56.27 | 456700 |
| 2023-06-09 | 39.39 | $55.69 | 464600 |
| 2023-06-08 | 39.01 | $55.77 | 365500 |
| 2023-06-07 | 38.72 | $55.14 | 506400 |
| 2023-06-06 | 38.55 | $53.96 | 436900 |
| 2023-06-05 | 38.57 | $51.68 | 466700 |
| 2023-06-02 | 38.99 | $51.14 | 546500 |
| 2023-06-01 | 39.49 | $49.14 | 351200 |
| 2023-05-31 | 40.53 | $47.87 | 603300 |
| 2023-05-30 | 41.70 | $48.46 | 255400 |
| 2023-05-26 | 42.69 | $48.02 | 422600 |
| 2023-05-25 | 43.74 | $48.64 | 379200 |
| 2023-05-24 | 44.51 | $48.33 | 485100 |
| 2023-05-23 | 45.32 | $48.88 | 539300 |
| 2023-05-22 | 45.88 | $51.63 | 436200 |
| 2023-05-19 | 45.39 | $51.97 | 453700 |
| 2023-05-18 | 44.88 | $52.71 | 411600 |
| 2023-05-17 | 43.93 | $51.77 | 348300 |
| 2023-05-16 | 43.05 | $50.75 | 508500 |
| 2023-05-15 | 42.20 | $50.37 | 401300 |
| 2023-05-12 | 41.38 | $50.26 | 718400 |
| 2023-05-11 | 40.51 | $51.08 | 1.1M |
| 2023-05-10 | 39.60 | $53.13 | 757700 |
| 2023-05-09 | 37.76 | $51.95 | 789400 |
| 2023-05-08 | 35.94 | $50.06 | 734300 |
| 2023-05-05 | 34.16 | $48.08 | 772800 |
| 2023-05-04 | 32.47 | $45.76 | 1.4M |
| 2023-05-03 | 30.93 | $37.17 | 332100 |
| 2023-05-02 | 30.89 | $36.73 | 286000 |
| 2023-05-01 | 31.36 | $36.99 | 250000 |
| 2023-04-28 | 31.13 | $37.27 | 188800 |
| 2023-04-27 | 30.98 | $36.84 | 207000 |
| 2023-04-26 | 30.98 | $35.89 | 214200 |
| 2023-04-25 | 31.06 | $36.46 | 242600 |
| 2023-04-24 | 30.63 | $37.22 | 278500 |
| 2023-04-21 | 30.18 | $36.99 | 252100 |
| 2023-04-20 | 29.56 | $37.01 | 228000 |
| 2023-04-19 | 28.67 | $36.93 | 183500 |
| 2023-04-18 | 27.98 | $37.21 | 299700 |
| 2023-04-17 | 27.26 | $35.73 | 515200 |
| 2023-04-14 | 26.76 | $35.06 | 167600 |
| 2023-04-13 | 26.62 | $35.15 | 165500 |
| 2023-04-12 | 26.40 | $35.24 | 263600 |
| 2023-04-11 | 25.94 | $35.13 | 274100 |
| 2023-04-10 | 25.68 | $33.43 | 271300 |
| 2023-04-06 | 26.12 | $32.94 | 236600 |
| 2023-04-05 | 26.58 | $33.65 | 236000 |
| 2023-04-04 | 26.53 | $34.15 | 240000 |
| 2023-04-03 | 26.10 | $35.20 | 443700 |
| 2023-03-31 | 25.32 | $35.06 | 287100 |
| 2023-03-30 | 24.68 | $34.35 | 222200 |
| 2023-03-29 | 24.16 | $34.10 | 321400 |
| 2023-03-28 | 23.60 | $34.38 | 203100 |
| 2023-03-27 | 23.15 | $34.26 | 407400 |
| 2023-03-24 | 22.67 | $34.34 | 515100 |
| 2023-03-23 | 22.30 | $33.38 | 387100 |
| 2023-03-22 | 22.12 | $32.86 | 267600 |
| 2023-03-21 | 21.98 | $32.87 | 230900 |
| 2023-03-20 | 22.05 | $32.19 | 363500 |
| 2023-03-17 | 22.26 | $32.50 | 694000 |
| 2023-03-16 | 22.44 | $32.77 | 329900 |
| 2023-03-15 | 22.73 | $31.29 | 386900 |
| 2023-03-14 | 23.45 | $31.62 | 351900 |
| 2023-03-13 | 23.90 | $30.68 | 253500 |
| 2023-03-10 | 24.70 | $31.18 | 356100 |
| 2023-03-09 | 25.28 | $32.55 | 492800 |
| 2023-03-08 | 24.82 | $32.91 | 289200 |
| 2023-03-07 | 24.50 | $32.16 | 343400 |
| 2023-03-06 | 24.31 | $32.35 | 295700 |
| 2023-03-03 | 24.02 | $33.01 | 276900 |
| 2023-03-02 | 23.67 | $32.16 | 239500 |
| 2023-03-01 | 23.66 | $31.82 | 583500 |
| 2023-02-28 | 23.44 | $31.20 | 1.1M |
| 2023-02-27 | 23.18 | $30.58 | 325100 |
| 2023-02-24 | 24.00 | $30.10 | 208400 |
| 2023-02-23 | 25.10 | $30.45 | 233200 |
| 2023-02-22 | 26.02 | $29.84 | 349900 |
| 2023-02-21 | 26.99 | $30.28 | 322300 |
| 2023-02-17 | 27.64 | $31.63 | 267700 |
| 2023-02-16 | 27.81 | $32.04 | 173000 |
| 2023-02-15 | 27.50 | $32.44 | 146800 |
| 2023-02-14 | 27.18 | $32.25 | 191900 |
| 2023-02-13 | 26.93 | $32.40 | 194600 |
| 2023-02-10 | 26.62 | $31.44 | 254700 |
| 2023-02-09 | 26.53 | $31.75 | 136000 |
| 2023-02-08 | 26.07 | $31.89 | 275700 |
| 2023-02-07 | 25.60 | $32.62 | 267200 |
| 2023-02-06 | 25.04 | $32.47 | 236800 |
| 2023-02-03 | 24.25 | $32.49 | 344700 |
| 2023-02-02 | 23.42 | $32.87 | 574300 |
| 2023-02-01 | 21.78 | $32.39 | 610000 |
| 2023-01-31 | 20.43 | $31.20 | 342100 |
| 2023-01-30 | 19.44 | $29.61 | 296300 |
| 2023-01-27 | 18.65 | $30.23 | 173200 |
| 2023-01-26 | 17.62 | $29.71 | 219100 |
| 2023-01-25 | 16.68 | $29.24 | 216500 |
| 2023-01-24 | 15.96 | $28.91 | 205400 |
| 2023-01-23 | 15.21 | $28.58 | 306800 |
| 2023-01-20 | 14.29 | $29.23 | 340900 |
| 2023-01-19 | 13.37 | $27.78 | 266300 |
| 2023-01-18 | 12.89 | $27.66 | 252700 |
| 2023-01-17 | 12.08 | $28.19 | 281200 |
| 2023-01-13 | 11.60 | $27.70 | 488100 |
| 2023-01-12 | 11.20 | $27.38 | 251200 |
| 2023-01-11 | 11.01 | $27.21 | 256700 |
| 2023-01-10 | 10.52 | $26.80 | 201600 |
| 2023-01-09 | 10.16 | $27.03 | 399700 |
| 2023-01-06 | 9.60 | $26.71 | 436300 |
| 2023-01-05 | 9.19 | $26.11 | 263800 |
| 2023-01-04 | 9.13 | $25.65 | 392500 |
| 2023-01-03 | 9.15 | $24.80 | 403400 |
| 2022-12-30 | 9.50 | $24.23 | 239600 |
| 2022-12-29 | 9.41 | $24.11 | 226300 |
| 2022-12-28 | 9.24 | $23.09 | 176200 |
| 2022-12-27 | 9.06 | $24.07 | 125300 |
| 2022-12-23 | 9.27 | $24.27 | 114800 |
| 2022-12-22 | 9.58 | $24.53 | 202100 |
| 2022-12-21 | 9.90 | $24.49 | 210700 |
| 2022-12-20 | 10.30 | $24.21 | 344600 |
| 2022-12-19 | 10.81 | $24.61 | 432100 |
| 2022-12-16 | 11.01 | $25.07 | 1.3M |
| 2022-12-15 | 11.03 | $25.54 | 494900 |
| 2022-12-14 | 11.06 | $24.89 | 296600 |
| 2022-12-13 | 10.70 | $24.54 | 431200 |
| 2022-12-12 | 10.32 | $24.26 | 210800 |
| 2022-12-09 | 10.61 | $23.81 | 155400 |
| 2022-12-08 | 11.03 | $24.30 | 245000 |
| 2022-12-07 | 11.22 | $24.37 | 271500 |
| 2022-12-06 | 11.62 | $23.31 | 206900 |
| 2022-12-05 | 12.21 | $23.84 | 216600 |
| 2022-12-02 | 12.56 | $24.71 | 237900 |
| 2022-12-01 | 12.73 | $24.79 | 461100 |
| 2022-11-30 | 12.74 | $24.18 | 384300 |
| 2022-11-29 | 13.14 | $23.74 | 185000 |
| 2022-11-28 | 13.15 | $23.93 | 185500 |
| 2022-11-25 | 13.16 | $24.42 | 98500 |
| 2022-11-23 | 12.87 | $24.43 | 254200 |
| 2022-11-22 | 12.67 | $24.31 | 401700 |
| 2022-11-21 | 12.46 | $23.15 | 249600 |
| 2022-11-18 | 12.69 | $22.97 | 281800 |
| 2022-11-17 | 12.91 | $23.17 | 286800 |
| 2022-11-16 | 13.38 | $23.79 | 225800 |
| 2022-11-15 | 13.44 | $24.14 | 439600 |
| 2022-11-14 | 13.41 | $23.21 | 397700 |
| 2022-11-11 | 13.74 | $23.70 | 609600 |
| 2022-11-10 | 13.87 | $24.12 | 879900 |
| 2022-11-09 | 14.01 | $20.59 | 502900 |
| 2022-11-08 | 14.05 | $20.35 | 524600 |
| 2022-11-07 | 13.68 | $20.42 | 515600 |
| 2022-11-04 | 13.29 | $20.58 | 544600 |
| 2022-11-03 | 13.14 | $21.07 | 635500 |
| 2022-11-02 | 12.98 | $22.43 | 480100 |
| 2022-11-01 | 13.53 | $23.75 | 542600 |
| 2022-10-31 | 13.64 | $23.13 | 336500 |
| 2022-10-28 | 14.10 | $23.30 | 326500 |
| 2022-10-27 | 14.59 | $22.50 | 486500 |
| 2022-10-26 | 15.32 | $22.20 | 385300 |
| 2022-10-25 | 15.98 | $22.44 | 460100 |
| 2022-10-24 | 16.77 | $20.79 | 300500 |
| 2022-10-21 | 16.63 | $20.36 | 340200 |
| 2022-10-20 | 16.20 | $19.85 | 325900 |
| 2022-10-19 | 15.78 | $20.24 | 345300 |
| 2022-10-18 | 15.42 | $21.66 | 356900 |
| 2022-10-17 | 15.76 | $21.49 | 376200 |
| 2022-10-14 | 15.94 | $20.92 | 280800 |
| 2022-10-13 | 16.13 | $22.05 | 272300 |
| 2022-10-12 | 16.24 | $22.05 | 258900 |
| 2022-10-11 | 16.93 | $22.43 | 260500 |
| 2022-10-10 | 17.72 | $22.45 | 250600 |
| 2022-10-07 | 18.38 | $22.49 | 520300 |
| 2022-10-06 | 19.10 | $23.49 | 400700 |
| 2022-10-05 | 19.91 | $23.20 | 262100 |
| 2022-10-04 | 20.87 | $23.81 | 385100 |
| 2022-10-03 | 21.84 | $22.54 | 352900 |
| 2022-09-30 | 22.51 | $21.38 | 517700 |
| 2022-09-29 | 22.70 | $21.46 | 375700 |
| 2022-09-28 | 22.75 | $21.94 | 371600 |
| 2022-09-27 | 22.81 | $20.83 | 409400 |
| 2022-09-26 | 22.50 | $20.89 | 461600 |
| 2022-09-23 | 22.31 | $21.78 | 432100 |
| 2022-09-22 | 22.28 | $22.00 | 454500 |
| 2022-09-21 | 22.40 | $22.78 | 584200 |
| 2022-09-20 | 22.91 | $23.08 | 425800 |
| 2022-09-19 | 23.26 | $23.38 | 507200 |
| 2022-09-16 | 23.72 | $23.00 | 5.5M |
| 2022-09-15 | 23.97 | $22.41 | 743600 |
| 2022-09-14 | 24.06 | $22.41 | 793400 |
| 2022-09-13 | 24.15 | $22.67 | 607500 |
| 2022-09-12 | 24.54 | $24.73 | 468000 |
| 2022-09-09 | 25.61 | $24.01 | 458200 |
| 2022-09-08 | 26.31 | $23.00 | 486600 |
| 2022-09-07 | 26.39 | $23.07 | 667800 |
| 2022-09-06 | 26.48 | $22.67 | 1.2M |
| 2022-09-02 | 26.57 | $23.46 | 559000 |
| 2022-09-01 | 27.05 | $23.48 | 585500 |
| 2022-08-31 | 27.55 | $24.36 | 358900 |
| 2022-08-30 | 28.55 | $24.88 | 645400 |
| 2022-08-29 | 29.81 | $25.22 | 462600 |
| 2022-08-26 | 31.25 | $25.50 | 600800 |
| 2022-08-25 | 32.85 | $27.28 | 555200 |
| 2022-08-24 | 33.83 | $27.14 | 455200 |
| 2022-08-23 | 34.93 | $26.56 | 337300 |
| 2022-08-22 | 35.88 | $26.58 | 546100 |
| 2022-08-19 | 36.89 | $27.01 | 929900 |
| 2022-08-18 | 37.79 | $29.76 | 239600 |
| 2022-08-17 | 36.98 | $29.60 | 430000 |
| 2022-08-16 | 36.12 | $30.64 | 510600 |
| 2022-08-15 | 34.95 | $30.58 | 375200 |
| 2022-08-12 | 33.52 | $30.36 | 318300 |
| 2022-08-11 | 32.10 | $29.65 | 512800 |
| 2022-08-10 | 30.66 | $28.76 | 597200 |
| 2022-08-09 | 29.27 | $27.75 | 671600 |
| 2022-08-08 | 28.09 | $27.89 | 579700 |
| 2022-08-05 | 26.86 | $27.50 | 867000 |
| 2022-08-04 | 25.46 | $29.32 | 1.9M |
| 2022-08-03 | 23.99 | $25.81 | 490900 |
| 2022-08-02 | 23.48 | $25.78 | 983200 |
| 2022-08-01 | 22.81 | $26.81 | 465200 |
| 2022-07-29 | 21.73 | $26.80 | 526800 |
| 2022-07-28 | 20.72 | $26.56 | 613600 |
| 2022-07-27 | 19.74 | $26.13 | 674300 |
| 2022-07-26 | 18.81 | $25.03 | 574200 |
| 2022-07-25 | 18.19 | $25.13 | 973400 |
| 2022-07-22 | 17.55 | $25.20 | 895000 |
| 2022-07-21 | 16.88 | $24.75 | 1.0M |
| 2022-07-20 | 16.38 | $24.11 | 1.2M |
| 2022-07-19 | 16.06 | $23.90 | 8.1M |
| 2022-07-18 | 15.83 | $23.31 | 1.6M |
| 2022-07-15 | 15.51 | $23.92 | 1.4M |
| 2022-07-14 | 15.25 | $23.62 | 3.9M |
| 2022-07-13 | 15.05 | $21.71 | 297400 |
| 2022-07-12 | 15.76 | $21.53 | 422200 |
| 2022-07-11 | 16.59 | $21.53 | 316700 |
| 2022-07-08 | 16.93 | $21.43 | 291100 |
| 2022-07-07 | 17.46 | $21.27 | 288100 |
| 2022-07-06 | 18.13 | $20.96 | 343400 |
| 2022-07-05 | 18.82 | $21.25 | 386100 |
| 2022-07-01 | 19.72 | $20.59 | 449400 |
| 2022-06-30 | 20.60 | $19.57 | 351900 |
| 2022-06-29 | 21.05 | $19.28 | 427500 |
| 2022-06-28 | 21.27 | $19.30 | 482300 |
| 2022-06-27 | 21.71 | $19.71 | 433300 |
| 2022-06-24 | 22.06 | $19.52 | 873300 |
| 2022-06-23 | 22.42 | $18.88 | 598100 |
| 2022-06-22 | 22.37 | $17.87 | 425600 |
| 2022-06-21 | 21.73 | $17.59 | 532300 |
| 2022-06-17 | 21.18 | $17.65 | 951800 |
| 2022-06-16 | 20.17 | $17.50 | 1.2M |
| 2022-06-15 | 19.21 | $20.04 | 785100 |
| 2022-06-14 | 18.99 | $20.52 | 552100 |
| 2022-06-13 | 19.14 | $20.51 | 708100 |
| 2022-06-10 | 19.30 | $22.44 | 451100 |
| 2022-06-09 | 20.07 | $23.69 | 390200 |
| 2022-06-08 | 20.24 | $23.58 | 364400 |
| 2022-06-07 | 20.38 | $24.21 | 387200 |
| 2022-06-06 | 20.41 | $23.99 | 356200 |
| 2022-06-03 | 20.09 | $24.35 | 281800 |
| 2022-06-02 | 19.86 | $24.37 | 302900 |
| 2022-06-01 | 19.42 | $24.45 | 352000 |
| 2022-05-31 | 19.09 | $24.32 | 480300 |
| 2022-05-27 | 18.84 | $24.58 | 451600 |
| 2022-05-26 | 18.58 | $23.94 | 523800 |
| 2022-05-25 | 18.52 | $23.10 | 477700 |
| 2022-05-24 | 18.90 | $21.79 | 584900 |
| 2022-05-23 | 19.82 | $22.24 | 390800 |
| 2022-05-20 | 20.10 | $22.68 | 401400 |
| 2022-05-19 | 20.45 | $22.54 | 344600 |
| 2022-05-18 | 20.43 | $22.57 | 534200 |
| 2022-05-17 | 20.31 | $24.01 | 726000 |
| 2022-05-16 | 19.76 | $22.75 | 702000 |
| 2022-05-13 | 19.71 | $22.28 | 361700 |
| 2022-05-12 | 19.77 | $21.74 | 826900 |
| 2022-05-11 | 20.39 | $20.59 | 801900 |
| 2022-05-10 | 21.15 | $21.22 | 722300 |
| 2022-05-09 | 21.34 | $21.83 | 471600 |
| 2022-05-06 | 21.37 | $21.57 | 561300 |
| 2022-05-05 | 21.56 | $21.72 | 769300 |
| 2022-05-04 | 21.62 | $22.65 | 1.0M |
| 2022-05-03 | 21.75 | $20.47 | 388900 |
| 2022-05-02 | 22.43 | $20.22 | 450900 |
| 2022-04-29 | 22.78 | $19.70 | 406300 |
| 2022-04-28 | 23.25 | $20.35 | 390800 |
| 2022-04-27 | 23.74 | $19.68 | 420500 |
| 2022-04-26 | 24.34 | $20.07 | 439800 |
| 2022-04-25 | 25.25 | $20.49 | 568700 |
| 2022-04-22 | 26.20 | $19.59 | 433600 |
| 2022-04-21 | 26.82 | $19.96 | 590800 |
| 2022-04-20 | 27.61 | $20.39 | 646600 |
| 2022-04-19 | 28.68 | $19.98 | 892000 |
| 2022-04-18 | 29.43 | $18.85 | 705100 |
| 2022-04-14 | 29.43 | $19.05 | 444100 |
| 2022-04-13 | 29.54 | $19.39 | 439200 |
| 2022-04-12 | 29.53 | $19.19 | 647800 |
| 2022-04-11 | 29.53 | $19.28 | 543000 |
| 2022-04-08 | 29.12 | $19.07 | 577800 |
| 2022-04-07 | 28.69 | $19.18 | 887000 |
| 2022-04-06 | 28.23 | $19.50 | 806300 |
| 2022-04-05 | 27.92 | $19.53 | 461500 |
| 2022-04-04 | 27.63 | $20.28 | 439700 |
| 2022-04-01 | 27.57 | $20.03 | 506000 |
| 2022-03-31 | 27.29 | $19.76 | 768800 |
| 2022-03-30 | 27.00 | $20.17 | 366800 |
| 2022-03-29 | 26.84 | $21.01 | 598600 |
| 2022-03-28 | 26.87 | $20.26 | 613900 |
| 2022-03-25 | 26.54 | $20.66 | 487700 |
| 2022-03-24 | 26.30 | $21.19 | 957400 |
| 2022-03-23 | 26.11 | $20.99 | 558400 |
| 2022-03-22 | 26.09 | $22.30 | 457400 |
| 2022-03-21 | 26.62 | $22.36 | 390700 |
| 2022-03-18 | 27.17 | $23.37 | 554800 |
| 2022-03-17 | 27.97 | $22.95 | 381000 |
| 2022-03-16 | 28.58 | $22.68 | 466100 |
| 2022-03-15 | 28.95 | $21.80 | 382700 |
| 2022-03-14 | 28.81 | $21.09 | 432300 |
| 2022-03-11 | 28.57 | $21.55 | 310200 |
| 2022-03-10 | 28.61 | $22.14 | 612500 |
| 2022-03-09 | 28.48 | $22.69 | 631200 |
| 2022-03-08 | 28.82 | $21.73 | 598600 |
| 2022-03-07 | 28.92 | $21.94 | 524300 |
| 2022-03-04 | 29.18 | $22.78 | 591600 |
| 2022-03-03 | 29.82 | $23.14 | 504900 |
| 2022-03-02 | 30.70 | $23.91 | 767900 |
| 2022-03-01 | 31.62 | $23.28 | 706800 |
| 2022-02-28 | 32.15 | $23.19 | 428800 |
| 2022-02-25 | 32.46 | $22.87 | 543900 |
| 2022-02-24 | 32.52 | $21.92 | 622800 |
| 2022-02-23 | 31.88 | $20.96 | 695900 |
| 2022-02-22 | 31.49 | $21.31 | 546800 |
| 2022-02-18 | 31.19 | $22.02 | 330800 |
| 2022-02-17 | 31.05 | $22.05 | 436100 |
| 2022-02-16 | 31.04 | $23.07 | 489600 |
| 2022-02-15 | 31.30 | $22.97 | 348200 |
| 2022-02-14 | 31.35 | $21.82 | 416300 |
| 2022-02-11 | 30.83 | $21.85 | 620500 |
| 2022-02-10 | 30.28 | $21.94 | 834700 |
| 2022-02-09 | 29.81 | $22.80 | 496200 |
| 2022-02-08 | 29.54 | $22.25 | 298700 |
| 2022-02-07 | 28.96 | $22.22 | 425300 |
| 2022-02-04 | 28.26 | $21.74 | 1.2M |
| 2022-02-03 | 27.57 | $22.80 | 410400 |
| 2022-02-02 | 27.17 | $23.40 | 355100 |
| 2022-02-01 | 26.96 | $23.35 | 409300 |
| 2022-01-31 | 26.73 | $23.68 | 306900 |
| 2022-01-28 | 26.42 | $22.97 | 523700 |
| 2022-01-27 | 25.60 | $22.14 | 542400 |
| 2022-01-26 | 24.78 | $22.56 | 480400 |
| 2022-01-25 | 24.03 | $23.75 | 440700 |
| 2022-01-24 | 23.45 | $24.23 | 642600 |
| 2022-01-21 | 22.84 | $23.20 | 711900 |
| 2022-01-20 | 22.26 | $23.20 | 375800 |
| 2022-01-19 | 21.76 | $23.87 | 454900 |
| 2022-01-18 | 21.44 | $24.50 | 447500 |
| 2022-01-14 | 21.29 | $25.72 | 543600 |
| 2022-01-13 | 21.45 | $26.49 | 307200 |
| 2022-01-12 | 22.02 | $26.21 | 197800 |
| 2022-01-11 | 22.31 | $26.72 | 326600 |
| 2022-01-10 | 22.50 | $26.19 | 409700 |
| 2022-01-07 | 22.29 | $25.79 | 718100 |
| 2022-01-06 | 22.28 | $27.74 | 359700 |
| 2022-01-05 | 22.74 | $27.89 | 334500 |
| 2022-01-04 | 23.65 | $29.62 | 227000 |
| 2022-01-03 | 24.51 | $29.09 | 400400 |
| 2021-12-31 | 25.41 | $30.33 | 311300 |
| 2021-12-30 | 25.75 | $30.10 | 206800 |
| 2021-12-29 | 25.94 | $30.52 | 169700 |
| 2021-12-28 | 26.28 | $30.11 | 213700 |
| 2021-12-27 | 26.53 | $30.24 | 201800 |
| 2021-12-23 | 26.97 | $29.88 | 211500 |
| 2021-12-22 | 27.49 | $29.86 | 256600 |
| 2021-12-21 | 28.09 | $29.01 | 291900 |
| 2021-12-20 | 29.05 | $27.59 | 669300 |
| 2021-12-17 | 30.46 | $28.63 | 589300 |
| 2021-12-16 | 30.84 | $29.31 | 426100 |
| 2021-12-15 | 30.88 | $30.44 | 363400 |
| 2021-12-14 | 30.90 | $29.59 | 335600 |
| 2021-12-13 | 30.64 | $30.23 | 538600 |
| 2021-12-10 | 29.97 | $31.89 | 669400 |
| 2021-12-09 | 28.84 | $30.87 | 416600 |
| 2021-12-08 | 27.74 | $31.74 | 381300 |
| 2021-12-07 | 26.46 | $31.24 | 816700 |
| 2021-12-06 | 25.17 | $30.54 | 1.2M |
| 2021-12-03 | 24.09 | $27.47 | 728800 |
| 2021-12-02 | 24.12 | $27.24 | 780800 |
| 2021-12-01 | 24.28 | $25.15 | 332700 |
| 2021-11-30 | 25.20 | $24.95 | 538100 |
| 2021-11-29 | 26.17 | $26.01 | 561000 |
| 2021-11-26 | 27.24 | $25.98 | 305200 |
| 2021-11-24 | 28.07 | $26.28 | 155900 |
| 2021-11-23 | 28.02 | $26.93 | 325400 |
| 2021-11-22 | 27.87 | $26.69 | 334700 |
| 2021-11-19 | 27.71 | $27.22 | 367600 |
| 2021-11-18 | 27.08 | $26.99 | 267700 |
| 2021-11-17 | 26.61 | $26.85 | 235700 |
| 2021-11-16 | 26.36 | $26.97 | 213500 |
| 2021-11-15 | 26.09 | $26.66 | 329300 |
| 2021-11-12 | 25.83 | $26.74 | 197800 |
| 2021-11-11 | 25.67 | $26.10 | 301300 |
| 2021-11-10 | 25.83 | $25.24 | 291000 |
| 2021-11-09 | 26.10 | $25.95 | 373800 |
| 2021-11-08 | 26.20 | $25.31 | 504100 |
| 2021-11-05 | 26.32 | $25.92 | 409500 |
| 2021-11-04 | 26.12 | $25.46 | 648400 |
| 2021-11-03 | 25.91 | $24.88 | 1.0M |
| 2021-11-02 | 26.07 | $26.08 | 604100 |
| 2021-11-01 | 24.95 | $26.61 | 435900 |
| 2021-10-29 | 23.68 | $26.05 | 347400 |
| 2021-10-28 | 22.41 | $25.84 | 346800 |
| 2021-10-27 | 21.32 | $24.89 | 426900 |
| 2021-10-26 | 20.20 | $25.07 | 675600 |
| 2021-10-25 | 19.03 | $25.70 | 652400 |
| 2021-10-22 | 17.49 | $25.39 | 988400 |
| 2021-10-21 | 15.87 | $24.82 | 1.3M |
| 2021-10-20 | 14.60 | $23.58 | 4.5M |
| 2021-10-19 | 13.48 | $21.62 | 209700 |
| 2021-10-18 | 13.59 | $21.79 | 295700 |
| 2021-10-15 | 13.94 | $21.34 | 414100 |
| 2021-10-14 | 14.16 | $21.97 | 600200 |
| 2021-10-13 | 14.59 | $21.81 | 797600 |
| 2021-10-12 | 15.28 | $21.41 | 406600 |
| 2021-10-11 | 16.06 | $21.69 | 359600 |
| 2021-10-08 | 16.89 | $21.45 | 623000 |
| 2021-10-07 | 17.50 | $20.94 | 296500 |
| 2021-10-06 | 17.94 | $20.37 | 308800 |
| 2021-10-05 | 17.74 | $20.34 | 621900 |
| 2021-10-04 | 17.71 | $20.61 | 231400 |
| 2021-10-01 | 17.81 | $20.85 | 308800 |
| 2021-09-30 | 18.05 | $20.52 | 243800 |
| 2021-09-29 | 18.30 | $21.19 | 265100 |
| 2021-09-28 | 18.97 | $21.19 | 281800 |
| 2021-09-27 | 19.68 | $21.76 | 412000 |
| 2021-09-24 | 20.42 | $21.37 | 281900 |
| 2021-09-23 | 20.96 | $21.58 | 521700 |
| 2021-09-22 | 21.84 | $21.92 | 678300 |
| 2021-09-21 | 22.97 | $22.24 | 219200 |
| 2021-09-20 | 23.98 | $22.38 | 463200 |
| 2021-09-17 | 25.09 | $23.10 | 1.0M |
| 2021-09-16 | 26.37 | $22.84 | 313000 |
| 2021-09-15 | 27.74 | $22.42 | 364100 |
| 2021-09-14 | 28.85 | $22.21 | 326800 |
| 2021-09-13 | 30.13 | $22.62 | 511600 |
| 2021-09-10 | 31.47 | $23.09 | 251400 |
| 2021-09-09 | 32.81 | $23.38 | 232600 |
| 2021-09-08 | 34.02 | $23.59 | 308500 |
| 2021-09-07 | 35.26 | $24.38 | 540500 |
| 2021-09-03 | 36.08 | $24.67 | 197600 |
| 2021-09-02 | 36.80 | $25.16 | 196300 |
| 2021-09-01 | 37.11 | $25.65 | 211700 |
| 2021-08-31 | 37.49 | $24.99 | 185700 |
| 2021-08-30 | 37.88 | $25.38 | 160400 |
| 2021-08-27 | 38.40 | $25.44 | 230200 |
| 2021-08-26 | 38.94 | $24.73 | 268400 |
| 2021-08-25 | 39.62 | $25.28 | 196600 |
| 2021-08-24 | 40.05 | $25.02 | 293100 |
| 2021-08-23 | 40.52 | $24.81 | 270200 |
| 2021-08-20 | 41.06 | $25.13 | 324400 |
| 2021-08-19 | 41.51 | $24.37 | 226400 |
| 2021-08-18 | 42.17 | $24.40 | 246500 |
| 2021-08-17 | 42.78 | $24.59 | 468000 |
| 2021-08-16 | 43.06 | $25.84 | 184200 |
| 2021-08-13 | 42.92 | $25.84 | 192900 |
| 2021-08-12 | 42.69 | $26.17 | 323300 |
| 2021-08-11 | 42.14 | $26.92 | 536900 |
| 2021-08-10 | 41.62 | $25.47 | 215500 |
| 2021-08-09 | 41.30 | $24.91 | 220600 |
| 2021-08-06 | 41.02 | $25.18 | 342900 |
| 2021-08-05 | 40.60 | $25.52 | 540200 |
| 2021-08-04 | 40.22 | $24.41 | 942200 |
| 2021-08-03 | 39.81 | $25.83 | 651900 |
| 2021-08-02 | 38.46 | $25.41 | 276000 |
| 2021-07-30 | 37.05 | $25.07 | 332300 |
| 2021-07-29 | 35.60 | $25.03 | 532300 |
| 2021-07-28 | 34.09 | $23.39 | 356700 |
| 2021-07-27 | 32.64 | $23.55 | 324400 |
| 2021-07-26 | 31.16 | $23.44 | 776300 |
| 2021-07-23 | 29.63 | $23.16 | 455500 |
| 2021-07-22 | 28.02 | $22.24 | 195600 |
| 2021-07-21 | 26.43 | $22.56 | 275700 |
| 2021-07-20 | 24.76 | $22.03 | 402900 |
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