Is iShares Select U.S. REIT ETF (ICF) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Select U.S. REIT ETF (ICF) research center and poll results.
CBOE : ICF
iShares Select U.S. REIT ETF — Technical Indicators
$67.83 USD
-$0.94 (-1.36%)
- Volume
- 113.85K
- Average Volume
- 142.66K
- Market Capitalization
- $2.07B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $71.01
- Year Low
- $58.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
69.23
2026-08-10
Close Price
$67.83
Vol: 114600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.23
Average
61.10
Maximum
73.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 69.23 | $67.83 | 114600 |
| 2026-08-07 | 69.27 | $68.77 | 76300 |
| 2026-08-06 | 69.24 | $68.47 | 131100 |
| 2026-08-05 | 69.21 | $68.96 | 149000 |
| 2026-08-04 | 69.15 | $69.07 | 581945 |
| 2026-08-03 | 69.14 | $69.11 | 126413 |
| 2026-07-31 | 69.08 | $68.96 | 105221 |
| 2026-07-30 | 69.06 | $69.34 | 209618 |
| 2026-07-29 | 68.98 | $70.44 | 182526 |
| 2026-07-28 | 68.84 | $70.32 | 124300 |
| 2026-07-27 | 68.78 | $69.98 | 109000 |
| 2026-07-24 | 68.74 | $70.40 | 342600 |
| 2026-07-23 | 68.64 | $68.95 | 53018 |
| 2026-07-22 | 68.61 | $69.07 | 50213 |
| 2026-07-21 | 68.59 | $69.27 | 115900 |
| 2026-07-20 | 68.51 | $69.36 | 91100 |
| 2026-07-17 | 68.38 | $69.67 | 103819 |
| 2026-07-16 | 68.26 | $69.73 | 138600 |
| 2026-07-15 | 68.20 | $68.36 | 106401 |
| 2026-07-14 | 68.22 | $68.44 | 107500 |
| 2026-07-13 | 68.27 | $68.65 | 147500 |
| 2026-07-10 | 68.29 | $68.20 | 100600 |
| 2026-07-09 | 68.32 | $67.85 | 100743 |
| 2026-07-08 | 68.37 | $67.74 | 62410 |
| 2026-07-07 | 68.36 | $68.91 | 125718 |
| 2026-07-06 | 68.35 | $67.99 | 94535 |
| 2026-07-02 | 68.35 | $68.56 | 86000 |
| 2026-07-01 | 68.26 | $67.80 | 333200 |
| 2026-06-30 | 68.20 | $67.63 | 118700 |
| 2026-06-29 | 68.15 | $68.96 | 122718 |
| 2026-06-26 | 68.08 | $69.30 | 301933 |
| 2026-06-25 | 68.02 | $68.39 | 145700 |
| 2026-06-24 | 68.02 | $68.31 | 276941 |
| 2026-06-23 | 68.04 | $68.59 | 99220 |
| 2026-06-22 | 68.02 | $67.73 | 112500 |
| 2026-06-18 | 68.05 | $66.88 | 105900 |
| 2026-06-17 | 68.11 | $67.13 | 153100 |
| 2026-06-16 | 68.12 | $68.66 | 196220 |
| 2026-06-15 | 68.03 | $68.59 | 220700 |
| 2026-06-12 | 67.91 | $69.57 | 192800 |
| 2026-06-11 | 67.79 | $68.91 | 197527 |
| 2026-06-10 | 67.71 | $68.97 | 219826 |
| 2026-06-09 | 67.66 | $68.85 | 145800 |
| 2026-06-08 | 67.62 | $67.52 | 97300 |
| 2026-06-05 | 67.64 | $68.58 | 89817 |
| 2026-06-04 | 67.59 | $68.08 | 112137 |
| 2026-06-03 | 67.60 | $66.75 | 135400 |
| 2026-06-02 | 67.64 | $66.64 | 122640 |
| 2026-06-01 | 67.67 | $66.49 | 126100 |
| 2026-05-29 | 67.74 | $67.64 | 111709 |
| 2026-05-28 | 67.75 | $68.19 | 128941 |
| 2026-05-27 | 67.67 | $68.36 | 134710 |
| 2026-05-26 | 67.61 | $68.58 | 120500 |
| 2026-05-22 | 67.49 | $68.33 | 96700 |
| 2026-05-21 | 67.41 | $68.21 | 141343 |
| 2026-05-20 | 67.34 | $68.08 | 116800 |
| 2026-05-19 | 67.24 | $67.34 | 63600 |
| 2026-05-18 | 67.20 | $66.97 | 77500 |
| 2026-05-15 | 67.24 | $66.07 | 98000 |
| 2026-05-14 | 67.31 | $67.14 | 106400 |
| 2026-05-13 | 67.28 | $67.46 | 292914 |
| 2026-05-12 | 67.20 | $68.01 | 84808 |
| 2026-05-11 | 67.10 | $68.01 | 88900 |
| 2026-05-08 | 66.98 | $67.82 | 168847 |
| 2026-05-07 | 66.85 | $67.66 | 121710 |
| 2026-05-06 | 66.72 | $68.26 | 194333 |
| 2026-05-05 | 66.53 | $67.48 | 106200 |
| 2026-05-04 | 66.32 | $67.37 | 128448 |
| 2026-05-01 | 66.12 | $67.73 | 105401 |
| 2026-04-30 | 65.90 | $67.90 | 157400 |
| 2026-04-29 | 65.62 | $66.70 | 149800 |
| 2026-04-28 | 65.37 | $66.98 | 102900 |
| 2026-04-27 | 65.07 | $66.23 | 76241 |
| 2026-04-24 | 64.79 | $66.68 | 99446 |
| 2026-04-23 | 64.51 | $66.94 | 203900 |
| 2026-04-22 | 64.21 | $66.02 | 121949 |
| 2026-04-21 | 63.97 | $66.55 | 206919 |
| 2026-04-20 | 63.71 | $67.77 | 195008 |
| 2026-04-17 | 63.39 | $67.55 | 148200 |
| 2026-04-16 | 63.17 | $66.50 | 235541 |
| 2026-04-15 | 63.01 | $65.89 | 241000 |
| 2026-04-14 | 62.93 | $66.04 | 142000 |
| 2026-04-13 | 62.85 | $65.48 | 140200 |
| 2026-04-10 | 62.77 | $65.22 | 59500 |
| 2026-04-09 | 62.70 | $65.05 | 73810 |
| 2026-04-08 | 62.66 | $64.43 | 203905 |
| 2026-04-07 | 62.68 | $63.35 | 180836 |
| 2026-04-06 | 62.76 | $63.45 | 78143 |
| 2026-04-02 | 62.82 | $63.23 | 122230 |
| 2026-04-01 | 62.93 | $62.24 | 88107 |
| 2026-03-31 | 63.12 | $61.89 | 76500 |
| 2026-03-30 | 63.33 | $60.90 | 119600 |
| 2026-03-27 | 63.60 | $60.67 | 132600 |
| 2026-03-26 | 63.87 | $61.04 | 122241 |
| 2026-03-25 | 64.10 | $60.98 | 183415 |
| 2026-03-24 | 64.32 | $61.09 | 187315 |
| 2026-03-23 | 64.56 | $61.50 | 222500 |
| 2026-03-20 | 64.76 | $61.20 | 208746 |
| 2026-03-19 | 64.97 | $63.20 | 109100 |
| 2026-03-18 | 65.05 | $63.33 | 124534 |
| 2026-03-17 | 65.13 | $64.33 | 163709 |
| 2026-03-16 | 65.22 | $64.41 | 208500 |
| 2026-03-13 | 65.28 | $63.98 | 82000 |
| 2026-03-12 | 65.32 | $63.81 | 233900 |
| 2026-03-11 | 65.33 | $64.21 | 128103 |
| 2026-03-10 | 65.30 | $64.85 | 142611 |
| 2026-03-09 | 65.20 | $64.84 | 94500 |
| 2026-03-06 | 65.08 | $64.77 | 236730 |
| 2026-03-05 | 64.90 | $65.43 | 110734 |
| 2026-03-04 | 64.71 | $66.05 | 136100 |
| 2026-03-03 | 64.44 | $65.97 | 164703 |
| 2026-03-02 | 64.17 | $66.28 | 210700 |
| 2026-02-27 | 63.91 | $66.13 | 93220 |
| 2026-02-26 | 63.66 | $65.68 | 89900 |
| 2026-02-25 | 63.39 | $65.41 | 137200 |
| 2026-02-24 | 63.15 | $65.75 | 101000 |
| 2026-02-23 | 62.90 | $65.58 | 67100 |
| 2026-02-20 | 62.66 | $65.37 | 56218 |
| 2026-02-19 | 62.42 | $64.80 | 65124 |
| 2026-02-18 | 62.25 | $64.99 | 108900 |
| 2026-02-17 | 62.05 | $66.16 | 184615 |
| 2026-02-13 | 61.86 | $65.56 | 88002 |
| 2026-02-12 | 61.65 | $64.69 | 258400 |
| 2026-02-11 | 61.48 | $64.06 | 121800 |
| 2026-02-10 | 61.30 | $63.69 | 218500 |
| 2026-02-09 | 61.11 | $62.74 | 175503 |
| 2026-02-06 | 60.98 | $62.39 | 305446 |
| 2026-02-05 | 60.85 | $61.29 | 218012 |
| 2026-02-04 | 60.75 | $61.65 | 219100 |
| 2026-02-03 | 60.67 | $60.62 | 183826 |
| 2026-02-02 | 60.62 | $60.47 | 137100 |
| 2026-01-30 | 60.58 | $61.23 | 140200 |
| 2026-01-29 | 60.51 | $61.14 | 268400 |
| 2026-01-28 | 60.46 | $60.15 | 157310 |
| 2026-01-27 | 60.45 | $60.76 | 64800 |
| 2026-01-26 | 60.41 | $60.74 | 66340 |
| 2026-01-23 | 60.36 | $60.77 | 116344 |
| 2026-01-22 | 60.29 | $60.59 | 106541 |
| 2026-01-21 | 60.23 | $61.24 | 130500 |
| 2026-01-20 | 60.12 | $61.08 | 161802 |
| 2026-01-16 | 60.03 | $62.28 | 212800 |
| 2026-01-15 | 59.90 | $61.49 | 80803 |
| 2026-01-14 | 59.79 | $61.12 | 75300 |
| 2026-01-13 | 59.77 | $60.50 | 101800 |
| 2026-01-12 | 59.76 | $60.04 | 87300 |
| 2026-01-09 | 59.78 | $59.95 | 63216 |
| 2026-01-08 | 59.78 | $59.84 | 85500 |
| 2026-01-07 | 59.79 | $59.33 | 116020 |
| 2026-01-06 | 59.84 | $60.10 | 131400 |
| 2026-01-05 | 59.86 | $59.65 | 144000 |
| 2026-01-02 | 59.91 | $59.67 | 98900 |
| 2025-12-31 | 59.96 | $59.67 | 135600 |
| 2025-12-30 | 60.01 | $60.18 | 76739 |
| 2025-12-29 | 60.03 | $60.05 | 91000 |
| 2025-12-26 | 60.10 | $59.88 | 62500 |
| 2025-12-24 | 60.18 | $59.78 | 59412 |
| 2025-12-23 | 60.24 | $59.38 | 100600 |
| 2025-12-22 | 60.30 | $59.38 | 287923 |
| 2025-12-19 | 60.36 | $58.98 | 165000 |
| 2025-12-18 | 60.41 | $59.27 | 131613 |
| 2025-12-17 | 60.45 | $59.68 | 106100 |
| 2025-12-16 | 60.50 | $59.41 | 102200 |
| 2025-12-15 | 60.55 | $60.73 | 128800 |
| 2025-12-12 | 60.55 | $60.28 | 84200 |
| 2025-12-11 | 60.56 | $60.41 | 198336 |
| 2025-12-10 | 60.60 | $60.02 | 117600 |
| 2025-12-09 | 60.70 | $59.91 | 190500 |
| 2025-12-08 | 60.76 | $60.33 | 149400 |
| 2025-12-05 | 60.80 | $60.61 | 131000 |
| 2025-12-04 | 60.79 | $60.63 | 159500 |
| 2025-12-03 | 60.79 | $60.70 | 123339 |
| 2025-12-02 | 60.79 | $60.52 | 115800 |
| 2025-12-01 | 60.79 | $60.67 | 101315 |
| 2025-11-28 | 60.78 | $61.52 | 49000 |
| 2025-11-26 | 60.73 | $61.31 | 83900 |
| 2025-11-25 | 60.66 | $60.99 | 93109 |
| 2025-11-24 | 60.68 | $60.66 | 122700 |
| 2025-11-21 | 60.78 | $60.64 | 100324 |
| 2025-11-20 | 60.88 | $59.93 | 108300 |
| 2025-11-19 | 61.00 | $60.11 | 73820 |
| 2025-11-18 | 61.12 | $60.62 | 60100 |
| 2025-11-17 | 61.20 | $60.38 | 99201 |
| 2025-11-14 | 61.31 | $60.70 | 87100 |
| 2025-11-13 | 61.37 | $60.50 | 42727 |
| 2025-11-12 | 61.42 | $61.33 | 58800 |
| 2025-11-11 | 61.44 | $61.84 | 39100 |
| 2025-11-10 | 61.39 | $61.17 | 49300 |
| 2025-11-07 | 61.34 | $61.24 | 37322 |
| 2025-11-06 | 61.27 | $60.39 | 57100 |
| 2025-11-05 | 61.28 | $60.61 | 72800 |
| 2025-11-04 | 61.28 | $60.65 | 68700 |
| 2025-11-03 | 61.30 | $60.46 | 121900 |
| 2025-10-31 | 61.33 | $60.52 | 59209 |
| 2025-10-30 | 61.38 | $60.46 | 110941 |
| 2025-10-29 | 61.42 | $59.94 | 68413 |
| 2025-10-28 | 61.51 | $61.46 | 80414 |
| 2025-10-27 | 61.51 | $62.73 | 47700 |
| 2025-10-24 | 61.44 | $62.60 | 49117 |
| 2025-10-23 | 61.37 | $62.36 | 52518 |
| 2025-10-22 | 61.29 | $62.48 | 41200 |
| 2025-10-21 | 61.20 | $62.24 | 44400 |
| 2025-10-20 | 61.16 | $62.53 | 60616 |
| 2025-10-17 | 61.07 | $61.92 | 53124 |
| 2025-10-16 | 61.01 | $61.53 | 126700 |
| 2025-10-15 | 60.97 | $61.68 | 45022 |
| 2025-10-14 | 60.93 | $60.82 | 51700 |
| 2025-10-13 | 60.93 | $60.18 | 53800 |
| 2025-10-10 | 61.00 | $59.89 | 77400 |
| 2025-10-09 | 61.10 | $60.48 | 53909 |
| 2025-10-08 | 61.18 | $60.73 | 58435 |
| 2025-10-07 | 61.19 | $60.92 | 56400 |
| 2025-10-06 | 61.20 | $61.06 | 51914 |
| 2025-10-03 | 61.20 | $61.56 | 51412 |
| 2025-10-02 | 61.20 | $61.30 | 80126 |
| 2025-10-01 | 61.18 | $61.65 | 74700 |
| 2025-09-30 | 61.12 | $61.62 | 65200 |
| 2025-09-29 | 61.07 | $61.26 | 46733 |
| 2025-09-26 | 61.09 | $61.24 | 32100 |
| 2025-09-25 | 61.09 | $60.64 | 45402 |
| 2025-09-24 | 61.13 | $60.76 | 62700 |
| 2025-09-23 | 61.15 | $61.33 | 61549 |
| 2025-09-22 | 61.15 | $60.86 | 70329 |
| 2025-09-19 | 61.19 | $60.60 | 64613 |
| 2025-09-18 | 61.19 | $60.82 | 59349 |
| 2025-09-17 | 61.20 | $60.79 | 43500 |
| 2025-09-16 | 61.19 | $60.90 | 49900 |
| 2025-09-15 | 61.13 | $61.59 | 69844 |
| 2025-09-12 | 61.06 | $61.82 | 47800 |
| 2025-09-11 | 60.96 | $62.07 | 85806 |
| 2025-09-10 | 60.87 | $61.10 | 38700 |
| 2025-09-09 | 60.81 | $61.10 | 59500 |
| 2025-09-08 | 60.73 | $61.03 | 43300 |
| 2025-09-05 | 60.68 | $61.44 | 41200 |
| 2025-09-04 | 60.63 | $60.89 | 50000 |
| 2025-09-03 | 60.60 | $60.52 | 51200 |
| 2025-09-02 | 60.61 | $60.59 | 58900 |
| 2025-08-29 | 60.61 | $61.66 | 58700 |
| 2025-08-28 | 60.53 | $61.29 | 79800 |
| 2025-08-27 | 60.48 | $61.46 | 36937 |
| 2025-08-26 | 60.48 | $61.13 | 47700 |
| 2025-08-25 | 60.54 | $61.25 | 44110 |
| 2025-08-22 | 60.55 | $61.66 | 26100 |
| 2025-08-21 | 60.60 | $60.75 | 210700 |
| 2025-08-20 | 60.69 | $60.94 | 62000 |
| 2025-08-19 | 60.79 | $60.69 | 74100 |
| 2025-08-18 | 60.90 | $59.61 | 43900 |
| 2025-08-15 | 61.01 | $60.22 | 99900 |
| 2025-08-14 | 61.08 | $59.82 | 43700 |
| 2025-08-13 | 61.16 | $60.31 | 49800 |
| 2025-08-12 | 61.22 | $59.82 | 66300 |
| 2025-08-11 | 61.27 | $59.57 | 68900 |
| 2025-08-08 | 61.37 | $59.89 | 54100 |
| 2025-08-07 | 61.44 | $60.51 | 45500 |
| 2025-08-06 | 61.48 | $60.21 | 44700 |
| 2025-08-05 | 61.52 | $60.80 | 78600 |
| 2025-08-04 | 61.54 | $60.62 | 52100 |
| 2025-08-01 | 61.56 | $60.10 | 43500 |
| 2025-07-31 | 61.64 | $60.24 | 54500 |
| 2025-07-30 | 61.71 | $61.38 | 58800 |
| 2025-07-29 | 61.72 | $62.41 | 48900 |
| 2025-07-28 | 61.66 | $61.44 | 56100 |
| 2025-07-25 | 61.62 | $62.62 | 101400 |
| 2025-07-24 | 61.51 | $62.65 | 54400 |
| 2025-07-23 | 61.42 | $62.87 | 54400 |
| 2025-07-22 | 61.40 | $62.89 | 40700 |
| 2025-07-21 | 61.37 | $61.77 | 60500 |
| 2025-07-18 | 61.35 | $61.65 | 72100 |
| 2025-07-17 | 61.34 | $61.42 | 51800 |
| 2025-07-16 | 61.33 | $61.48 | 53800 |
| 2025-07-15 | 61.33 | $60.84 | 42700 |
| 2025-07-14 | 61.37 | $61.59 | 47600 |
| 2025-07-11 | 61.40 | $61.23 | 56700 |
| 2025-07-10 | 61.43 | $61.31 | 59400 |
| 2025-07-09 | 61.48 | $61.07 | 47400 |
| 2025-07-08 | 61.52 | $61.12 | 51300 |
| 2025-07-07 | 61.55 | $61.17 | 56000 |
| 2025-07-03 | 61.58 | $61.69 | 33000 |
| 2025-07-02 | 61.58 | $61.62 | 61700 |
| 2025-07-01 | 61.58 | $61.54 | 154200 |
| 2025-06-30 | 61.60 | $61.16 | 66400 |
| 2025-06-27 | 61.64 | $60.72 | 60700 |
| 2025-06-26 | 61.68 | $60.45 | 79200 |
| 2025-06-25 | 61.72 | $60.82 | 162400 |
| 2025-06-24 | 61.73 | $62.47 | 70500 |
| 2025-06-23 | 61.62 | $62.20 | 69700 |
| 2025-06-20 | 61.52 | $61.40 | 93000 |
| 2025-06-18 | 61.47 | $61.45 | 63000 |
| 2025-06-17 | 61.50 | $61.26 | 50000 |
| 2025-06-16 | 61.55 | $61.39 | 67700 |
| 2025-06-13 | 61.58 | $61.66 | 39000 |
| 2025-06-12 | 61.56 | $62.21 | 33500 |
| 2025-06-11 | 61.46 | $61.88 | 42100 |
| 2025-06-10 | 61.40 | $62.27 | 45000 |
| 2025-06-09 | 61.36 | $61.87 | 38600 |
| 2025-06-06 | 61.35 | $61.84 | 44900 |
| 2025-06-05 | 61.31 | $61.66 | 76800 |
| 2025-06-04 | 61.31 | $61.76 | 50700 |
| 2025-06-03 | 61.30 | $61.62 | 59300 |
| 2025-06-02 | 61.32 | $61.92 | 55000 |
| 2025-05-30 | 61.33 | $61.85 | 78600 |
| 2025-05-29 | 61.30 | $61.71 | 73700 |
| 2025-05-28 | 61.27 | $61.12 | 42600 |
| 2025-05-27 | 61.24 | $61.12 | 99800 |
| 2025-05-23 | 61.19 | $60.18 | 80800 |
| 2025-05-22 | 61.16 | $60.16 | 82300 |
| 2025-05-21 | 61.14 | $60.46 | 142600 |
| 2025-05-20 | 61.09 | $61.98 | 42300 |
| 2025-05-19 | 60.97 | $62.27 | 78400 |
| 2025-05-16 | 60.78 | $62.10 | 61700 |
| 2025-05-15 | 60.66 | $61.31 | 97900 |
| 2025-05-14 | 60.52 | $60.12 | 113100 |
| 2025-05-13 | 60.45 | $60.67 | 81000 |
| 2025-05-12 | 60.34 | $61.51 | 37300 |
| 2025-05-09 | 60.13 | $61.59 | 54300 |
| 2025-05-08 | 59.88 | $61.17 | 70200 |
| 2025-05-07 | 59.70 | $61.56 | 33900 |
| 2025-05-06 | 59.35 | $61.58 | 38600 |
| 2025-05-05 | 59.07 | $62.00 | 34500 |
| 2025-05-02 | 58.85 | $62.09 | 32800 |
| 2025-05-01 | 58.75 | $61.36 | 273000 |
| 2025-04-30 | 58.78 | $61.03 | 108400 |
| 2025-04-29 | 58.81 | $60.48 | 63100 |
| 2025-04-28 | 58.86 | $60.09 | 74500 |
| 2025-04-25 | 58.90 | $59.70 | 80100 |
| 2025-04-24 | 58.96 | $59.67 | 72900 |
| 2025-04-23 | 59.02 | $59.54 | 63500 |
| 2025-04-22 | 59.08 | $59.60 | 65500 |
| 2025-04-21 | 59.17 | $58.42 | 144700 |
| 2025-04-17 | 59.29 | $59.63 | 54200 |
| 2025-04-16 | 59.37 | $58.60 | 55600 |
| 2025-04-15 | 59.51 | $58.65 | 62700 |
| 2025-04-14 | 59.64 | $58.57 | 62800 |
| 2025-04-11 | 59.80 | $57.35 | 95600 |
| 2025-04-10 | 59.98 | $56.55 | 87500 |
| 2025-04-09 | 60.13 | $57.61 | 328000 |
| 2025-04-08 | 60.29 | $54.56 | 384400 |
| 2025-04-07 | 60.62 | $55.88 | 252500 |
| 2025-04-04 | 60.91 | $57.52 | 171200 |
| 2025-04-03 | 61.15 | $60.25 | 109700 |
| 2025-04-02 | 61.23 | $61.84 | 62800 |
| 2025-04-01 | 61.32 | $61.66 | 138200 |
| 2025-03-31 | 61.38 | $61.53 | 164900 |
| 2025-03-28 | 61.50 | $60.88 | 60000 |
| 2025-03-27 | 61.61 | $60.82 | 53400 |
| 2025-03-26 | 61.71 | $61.01 | 44600 |
| 2025-03-25 | 61.79 | $60.65 | 107100 |
| 2025-03-24 | 61.90 | $61.48 | 99000 |
| 2025-03-21 | 61.93 | $60.69 | 101800 |
| 2025-03-20 | 61.99 | $61.28 | 225300 |
| 2025-03-19 | 62.04 | $61.37 | 74900 |
| 2025-03-18 | 62.06 | $61.34 | 76300 |
| 2025-03-17 | 62.09 | $61.82 | 379600 |
| 2025-03-14 | 62.08 | $60.85 | 59800 |
| 2025-03-13 | 62.13 | $59.65 | 59100 |
| 2025-03-12 | 62.23 | $60.77 | 71900 |
| 2025-03-11 | 62.30 | $61.06 | 98400 |
| 2025-03-10 | 62.33 | $61.74 | 77400 |
| 2025-03-07 | 62.32 | $62.32 | 69100 |
| 2025-03-06 | 62.30 | $61.88 | 138200 |
| 2025-03-05 | 62.28 | $63.54 | 135000 |
| 2025-03-04 | 62.13 | $62.97 | 141900 |
| 2025-03-03 | 62.01 | $63.80 | 120000 |
| 2025-02-28 | 61.85 | $63.25 | 155900 |
| 2025-02-27 | 61.73 | $62.78 | 111300 |
| 2025-02-26 | 61.59 | $62.47 | 52400 |
| 2025-02-25 | 61.50 | $62.88 | 147000 |
| 2025-02-24 | 61.44 | $62.13 | 88000 |
| 2025-02-21 | 61.39 | $61.87 | 77900 |
| 2025-02-20 | 61.33 | $62.31 | 118800 |
| 2025-02-19 | 61.24 | $61.83 | 80800 |
| 2025-02-18 | 61.22 | $61.81 | 160400 |
| 2025-02-14 | 61.15 | $61.61 | 225600 |
| 2025-02-13 | 61.10 | $62.02 | 138100 |
| 2025-02-12 | 60.96 | $61.61 | 152600 |
| 2025-02-11 | 60.84 | $62.12 | 97000 |
| 2025-02-10 | 60.67 | $61.68 | 64600 |
| 2025-02-07 | 60.48 | $61.61 | 119300 |
| 2025-02-06 | 60.37 | $61.80 | 105000 |
| 2025-02-05 | 60.24 | $61.58 | 64800 |
| 2025-02-04 | 60.13 | $60.55 | 120000 |
| 2025-02-03 | 60.13 | $60.53 | 104200 |
| 2025-01-31 | 60.08 | $60.62 | 117300 |
| 2025-01-30 | 60.07 | $60.76 | 73200 |
| 2025-01-29 | 60.01 | $59.99 | 117300 |
| 2025-01-28 | 60.01 | $60.78 | 263800 |
| 2025-01-27 | 60.00 | $61.57 | 395100 |
| 2025-01-24 | 59.95 | $61.05 | 152100 |
| 2025-01-23 | 59.89 | $60.83 | 125300 |
| 2025-01-22 | 59.84 | $60.41 | 118400 |
| 2025-01-21 | 59.76 | $61.51 | 152300 |
| 2025-01-17 | 59.67 | $60.46 | 148600 |
| 2025-01-16 | 59.75 | $60.51 | 201200 |
| 2025-01-15 | 59.87 | $59.20 | 228300 |
| 2025-01-14 | 60.06 | $59.17 | 93300 |
| 2025-01-13 | 60.27 | $58.73 | 175500 |
| 2025-01-10 | 60.49 | $57.98 | 250300 |
| 2025-01-08 | 60.77 | $59.37 | 132500 |
| 2025-01-07 | 61.03 | $59.12 | 208300 |
| 2025-01-06 | 61.30 | $59.50 | 99100 |
| 2025-01-03 | 61.55 | $60.47 | 179200 |
| 2025-01-02 | 61.75 | $59.65 | 199800 |
| 2024-12-31 | 62.01 | $60.26 | 207200 |
| 2024-12-30 | 62.26 | $59.67 | 87300 |
| 2024-12-27 | 62.58 | $60.04 | 150700 |
| 2024-12-26 | 62.90 | $60.56 | 105500 |
| 2024-12-24 | 63.18 | $60.42 | 68900 |
| 2024-12-23 | 63.44 | $60.01 | 263400 |
| 2024-12-20 | 63.69 | $59.84 | 253400 |
| 2024-12-19 | 63.92 | $58.80 | 214600 |
| 2024-12-18 | 64.19 | $59.62 | 128300 |
| 2024-12-17 | 64.42 | $62.08 | 145100 |
| 2024-12-16 | 64.52 | $62.87 | 86800 |
| 2024-12-13 | 64.55 | $63.08 | 102900 |
| 2024-12-12 | 64.56 | $63.25 | 68400 |
| 2024-12-11 | 64.59 | $63.30 | 81500 |
| 2024-12-10 | 64.59 | $63.52 | 95000 |
| 2024-12-09 | 64.62 | $64.51 | 83300 |
| 2024-12-06 | 64.62 | $64.45 | 71000 |
| 2024-12-05 | 64.58 | $64.51 | 95400 |
| 2024-12-04 | 64.49 | $64.63 | 70100 |
| 2024-12-03 | 64.49 | $64.76 | 83700 |
| 2024-12-02 | 64.43 | $65.22 | 87100 |
| 2024-11-29 | 64.31 | $66.16 | 69400 |
| 2024-11-27 | 64.19 | $66.49 | 175500 |
| 2024-11-26 | 64.10 | $66.05 | 84600 |
| 2024-11-25 | 64.04 | $65.70 | 152300 |
| 2024-11-22 | 64.01 | $64.92 | 99600 |
| 2024-11-21 | 64.01 | $64.53 | 119200 |
| 2024-11-20 | 64.06 | $64.08 | 167900 |
| 2024-11-19 | 64.14 | $64.29 | 161600 |
| 2024-11-18 | 64.17 | $63.98 | 158300 |
| 2024-11-15 | 64.20 | $63.53 | 97200 |
| 2024-11-14 | 64.32 | $63.28 | 123700 |
| 2024-11-13 | 64.44 | $63.83 | 81400 |
| 2024-11-12 | 64.55 | $63.35 | 132100 |
| 2024-11-11 | 64.64 | $64.14 | 100500 |
| 2024-11-08 | 64.66 | $64.52 | 120300 |
| 2024-11-07 | 64.64 | $63.53 | 103200 |
| 2024-11-06 | 64.64 | $62.89 | 240700 |
| 2024-11-05 | 64.69 | $64.49 | 70200 |
| 2024-11-04 | 64.66 | $63.62 | 1.4M |
| 2024-11-01 | 64.66 | $62.91 | 122200 |
| 2024-10-31 | 64.73 | $63.60 | 103000 |
| 2024-10-30 | 64.78 | $64.83 | 64900 |
| 2024-10-29 | 64.80 | $64.70 | 103600 |
| 2024-10-28 | 64.84 | $65.20 | 67900 |
| 2024-10-25 | 64.87 | $64.99 | 67400 |
| 2024-10-24 | 64.89 | $65.51 | 74700 |
| 2024-10-23 | 64.88 | $65.61 | 232200 |
| 2024-10-22 | 64.90 | $64.85 | 97600 |
| 2024-10-21 | 65.00 | $64.66 | 89700 |
| 2024-10-18 | 65.12 | $65.96 | 50200 |
| 2024-10-17 | 65.13 | $65.58 | 217300 |
| 2024-10-16 | 65.17 | $65.98 | 238600 |
| 2024-10-15 | 65.20 | $65.32 | 259800 |
| 2024-10-14 | 65.27 | $64.54 | 35900 |
| 2024-10-11 | 65.41 | $64.07 | 79900 |
| 2024-10-10 | 65.56 | $63.44 | 62300 |
| 2024-10-09 | 65.72 | $63.88 | 102200 |
| 2024-10-08 | 65.84 | $63.85 | 56700 |
| 2024-10-07 | 65.97 | $63.78 | 67500 |
| 2024-10-04 | 66.05 | $64.24 | 124400 |
| 2024-10-03 | 66.07 | $64.62 | 95500 |
| 2024-10-02 | 66.07 | $65.16 | 123200 |
| 2024-10-01 | 66.06 | $65.51 | 160200 |
| 2024-09-30 | 66.02 | $65.91 | 147500 |
| 2024-09-27 | 65.95 | $65.36 | 105500 |
| 2024-09-26 | 65.88 | $65.25 | 106700 |
| 2024-09-25 | 65.82 | $66.06 | 109000 |
| 2024-09-24 | 65.73 | $66.89 | 112300 |
| 2024-09-23 | 65.59 | $66.98 | 96400 |
| 2024-09-20 | 65.45 | $66.25 | 174300 |
| 2024-09-19 | 65.29 | $66.33 | 365400 |
| 2024-09-18 | 65.11 | $66.53 | 81200 |
| 2024-09-17 | 64.90 | $66.78 | 106800 |
| 2024-09-16 | 64.68 | $67.33 | 95500 |
| 2024-09-13 | 64.42 | $67.11 | 98100 |
| 2024-09-12 | 64.17 | $66.56 | 97300 |
| 2024-09-11 | 63.95 | $66.34 | 379100 |
| 2024-09-10 | 63.73 | $66.50 | 78900 |
| 2024-09-09 | 63.49 | $65.35 | 79600 |
| 2024-09-06 | 63.32 | $64.63 | 94200 |
| 2024-09-05 | 63.16 | $64.62 | 71400 |
| 2024-09-04 | 62.98 | $64.85 | 573300 |
| 2024-09-03 | 62.82 | $64.71 | 100100 |
| 2024-08-30 | 62.59 | $64.60 | 87900 |
| 2024-08-29 | 62.45 | $63.88 | 92900 |
| 2024-08-28 | 62.35 | $64.10 | 296100 |
| 2024-08-27 | 62.18 | $64.31 | 59000 |
| 2024-08-26 | 62.01 | $64.08 | 61500 |
| 2024-08-23 | 61.83 | $64.14 | 77100 |
| 2024-08-22 | 61.62 | $63.01 | 62100 |
| 2024-08-21 | 61.43 | $62.68 | 348900 |
| 2024-08-20 | 61.28 | $62.45 | 115900 |
| 2024-08-19 | 61.19 | $62.42 | 49400 |
| 2024-08-16 | 61.10 | $62.06 | 75500 |
| 2024-08-15 | 61.01 | $62.02 | 49700 |
| 2024-08-14 | 60.92 | $62.24 | 307600 |
| 2024-08-13 | 60.86 | $61.99 | 74000 |
| 2024-08-12 | 60.77 | $61.58 | 48000 |
| 2024-08-09 | 60.68 | $61.93 | 59800 |
| 2024-08-08 | 60.56 | $61.55 | 51600 |
| 2024-08-07 | 60.43 | $61.02 | 272700 |
| 2024-08-06 | 60.26 | $61.53 | 65400 |
| 2024-08-05 | 60.05 | $60.11 | 73300 |
| 2024-08-02 | 59.91 | $61.93 | 89200 |
| 2024-08-01 | 59.67 | $61.85 | 362700 |
| 2024-07-31 | 59.42 | $60.69 | 115400 |
| 2024-07-30 | 59.24 | $60.85 | 59400 |
| 2024-07-29 | 59.03 | $60.45 | 63500 |
| 2024-07-26 | 58.87 | $60.03 | 116400 |
| 2024-07-25 | 58.72 | $59.13 | 68400 |
| 2024-07-24 | 58.57 | $59.68 | 84900 |
| 2024-07-23 | 58.41 | $60.64 | 54200 |
| 2024-07-22 | 58.23 | $60.76 | 56900 |
| 2024-07-19 | 58.03 | $60.22 | 58300 |
| 2024-07-18 | 57.85 | $60.28 | 157000 |
| 2024-07-17 | 57.67 | $60.88 | 105900 |
| 2024-07-16 | 57.45 | $60.34 | 87400 |
| 2024-07-15 | 57.27 | $59.72 | 64300 |
| 2024-07-12 | 57.11 | $59.46 | 73000 |
| 2024-07-11 | 56.95 | $59.06 | 143600 |
| 2024-07-10 | 56.80 | $57.68 | 82500 |
| 2024-07-09 | 56.73 | $57.27 | 127400 |
| 2024-07-08 | 56.67 | $57.22 | 65600 |
| 2024-07-05 | 56.63 | $57.11 | 56100 |
| 2024-07-03 | 56.60 | $56.94 | 64200 |
| 2024-07-02 | 56.58 | $56.99 | 70400 |
| 2024-07-01 | 56.53 | $56.77 | 96800 |
| 2024-06-28 | 56.50 | $57.29 | 52800 |
| 2024-06-27 | 56.38 | $56.87 | 180800 |
| 2024-06-26 | 56.25 | $56.27 | 57000 |
| 2024-06-25 | 56.17 | $56.37 | 65300 |
| 2024-06-24 | 56.11 | $57.14 | 57600 |
| 2024-06-21 | 56.00 | $56.75 | 53900 |
| 2024-06-20 | 55.97 | $56.53 | 56400 |
| 2024-06-18 | 55.98 | $56.70 | 108100 |
| 2024-06-17 | 55.98 | $56.44 | 56300 |
| 2024-06-14 | 56.01 | $56.77 | 81600 |
| 2024-06-13 | 56.03 | $56.63 | 40200 |
| 2024-06-12 | 56.05 | $56.27 | 85100 |
| 2024-06-11 | 56.05 | $55.89 | 126800 |
| 2024-06-10 | 56.05 | $56.32 | 45300 |
| 2024-06-07 | 56.01 | $56.09 | 89100 |
| 2024-06-06 | 56.00 | $56.55 | 121900 |
| 2024-06-05 | 55.90 | $56.43 | 48900 |
| 2024-06-04 | 55.83 | $56.52 | 55400 |
| 2024-06-03 | 55.73 | $55.95 | 97000 |
| 2024-05-31 | 55.65 | $56.14 | 52500 |
| 2024-05-30 | 55.55 | $55.05 | 105600 |
| 2024-05-29 | 55.46 | $54.22 | 113300 |
| 2024-05-28 | 55.41 | $54.73 | 127900 |
| 2024-05-24 | 55.39 | $55.04 | 73400 |
| 2024-05-23 | 55.32 | $55.01 | 59400 |
| 2024-05-22 | 55.25 | $56.20 | 56600 |
| 2024-05-21 | 55.13 | $56.73 | 107900 |
| 2024-05-20 | 54.98 | $56.68 | 75700 |
| 2024-05-17 | 54.82 | $57.07 | 72200 |
| 2024-05-16 | 54.61 | $57.02 | 130500 |
| 2024-05-15 | 54.40 | $57.09 | 115100 |
| 2024-05-14 | 54.17 | $56.21 | 124400 |
| 2024-05-13 | 54.00 | $55.85 | 67300 |
| 2024-05-10 | 53.88 | $55.61 | 76000 |
| 2024-05-09 | 53.83 | $55.80 | 178000 |
| 2024-05-08 | 53.79 | $54.57 | 169700 |
| 2024-05-07 | 53.81 | $55.05 | 128700 |
| 2024-05-06 | 53.92 | $54.54 | 78200 |
| 2024-05-03 | 54.02 | $54.47 | 202900 |
| 2024-05-02 | 54.09 | $54.10 | 94300 |
| 2024-05-01 | 54.16 | $53.28 | 121900 |
| 2024-04-30 | 54.30 | $53.23 | 217600 |
| 2024-04-29 | 54.44 | $54.21 | 98200 |
| 2024-04-26 | 54.56 | $53.58 | 78000 |
| 2024-04-25 | 54.77 | $53.62 | 124600 |
| 2024-04-24 | 54.95 | $53.86 | 96300 |
| 2024-04-23 | 55.05 | $53.80 | 85000 |
| 2024-04-22 | 55.16 | $53.36 | 85600 |
| 2024-04-19 | 55.30 | $52.98 | 409800 |
| 2024-04-18 | 55.50 | $52.70 | 127700 |
| 2024-04-17 | 55.72 | $52.54 | 156100 |
| 2024-04-16 | 55.94 | $52.78 | 212500 |
| 2024-04-15 | 56.14 | $53.58 | 135200 |
| 2024-04-12 | 56.31 | $54.46 | 105900 |
| 2024-04-11 | 56.44 | $55.00 | 173800 |
| 2024-04-10 | 56.59 | $55.03 | 209300 |
| 2024-04-09 | 56.75 | $57.24 | 104100 |
| 2024-04-08 | 56.81 | $56.49 | 70100 |
| 2024-04-05 | 56.93 | $55.94 | 108200 |
| 2024-04-04 | 57.04 | $55.60 | 102900 |
| 2024-04-03 | 57.16 | $56.00 | 150800 |
| 2024-04-02 | 57.25 | $56.01 | 140400 |
| 2024-04-01 | 57.38 | $56.67 | 419400 |
| 2024-03-28 | 57.43 | $57.70 | 134700 |
| 2024-03-27 | 57.41 | $57.25 | 180000 |
| 2024-03-26 | 57.39 | $55.82 | 119700 |
| 2024-03-25 | 57.41 | $56.01 | 96000 |
| 2024-03-22 | 57.41 | $56.26 | 81000 |
| 2024-03-21 | 57.43 | $56.95 | 99300 |
| 2024-03-20 | 57.42 | $57.04 | 166400 |
| 2024-03-19 | 57.41 | $56.90 | 93800 |
| 2024-03-18 | 57.38 | $56.88 | 107000 |
| 2024-03-15 | 57.35 | $56.91 | 120100 |
| 2024-03-14 | 57.34 | $57.11 | 100800 |
| 2024-03-13 | 57.26 | $57.99 | 129900 |
| 2024-03-12 | 57.12 | $58.31 | 75700 |
| 2024-03-11 | 57.01 | $58.45 | 149600 |
| 2024-03-08 | 56.91 | $58.75 | 72600 |
| 2024-03-07 | 56.79 | $58.15 | 100000 |
| 2024-03-06 | 56.67 | $58.06 | 162500 |
| 2024-03-05 | 56.57 | $57.85 | 120200 |
| 2024-03-04 | 56.43 | $58.55 | 135600 |
| 2024-03-01 | 56.32 | $57.74 | 391400 |
| 2024-02-29 | 56.28 | $57.23 | 188500 |
| 2024-02-28 | 56.23 | $56.77 | 129600 |
| 2024-02-27 | 56.21 | $56.20 | 148500 |
| 2024-02-26 | 56.25 | $56.09 | 118100 |
| 2024-02-23 | 56.27 | $56.73 | 151200 |
| 2024-02-22 | 56.27 | $56.77 | 124800 |
| 2024-02-21 | 56.23 | $56.71 | 103200 |
| 2024-02-20 | 56.24 | $56.28 | 130600 |
| 2024-02-16 | 56.29 | $56.31 | 133600 |
| 2024-02-15 | 56.32 | $56.78 | 81300 |
| 2024-02-14 | 56.30 | $55.52 | 161300 |
| 2024-02-13 | 56.37 | $55.12 | 175700 |
| 2024-02-12 | 56.51 | $56.19 | 117300 |
| 2024-02-09 | 56.61 | $56.40 | 104300 |
| 2024-02-08 | 56.69 | $56.27 | 130000 |
| 2024-02-07 | 56.79 | $55.90 | 245100 |
| 2024-02-06 | 56.91 | $55.95 | 153700 |
| 2024-02-05 | 57.05 | $55.13 | 149200 |
| 2024-02-02 | 57.18 | $56.30 | 202000 |
| 2024-02-01 | 57.27 | $57.04 | 487500 |
| 2024-01-31 | 57.31 | $56.06 | 184600 |
| 2024-01-30 | 57.48 | $56.44 | 137700 |
| 2024-01-29 | 57.60 | $56.91 | 274100 |
| 2024-01-26 | 57.72 | $56.57 | 102900 |
| 2024-01-25 | 57.84 | $56.79 | 212800 |
| 2024-01-24 | 57.94 | $56.01 | 108700 |
| 2024-01-23 | 58.05 | $56.87 | 95700 |
| 2024-01-22 | 58.11 | $57.21 | 169300 |
| 2024-01-19 | 58.13 | $56.99 | 157800 |
| 2024-01-18 | 58.22 | $56.41 | 139900 |
| 2024-01-17 | 58.33 | $56.85 | 193800 |
| 2024-01-16 | 58.42 | $57.91 | 187500 |
| 2024-01-12 | 58.49 | $58.25 | 76000 |
| 2024-01-11 | 58.48 | $57.85 | 94400 |
| 2024-01-10 | 58.39 | $58.40 | 76900 |
| 2024-01-09 | 58.27 | $58.27 | 100000 |
| 2024-01-08 | 58.15 | $58.66 | 137400 |
| 2024-01-05 | 58.01 | $57.84 | 119100 |
| 2024-01-04 | 57.91 | $57.98 | 103100 |
| 2024-01-03 | 57.82 | $58.02 | 160800 |
| 2024-01-02 | 57.74 | $59.38 | 502900 |
| 2023-12-29 | 57.57 | $58.73 | 80900 |
| 2023-12-28 | 57.38 | $59.39 | 114100 |
| 2023-12-27 | 57.13 | $59.02 | 143600 |
| 2023-12-26 | 56.87 | $58.70 | 97300 |
| 2023-12-22 | 56.62 | $58.23 | 159200 |
| 2023-12-21 | 56.37 | $58.11 | 184100 |
| 2023-12-20 | 56.13 | $57.58 | 235100 |
| 2023-12-19 | 55.90 | $58.88 | 123300 |
| 2023-12-18 | 55.62 | $58.46 | 159500 |
| 2023-12-15 | 55.34 | $58.67 | 151500 |
| 2023-12-14 | 55.06 | $59.42 | 271400 |
| 2023-12-13 | 54.74 | $57.99 | 204000 |
| 2023-12-12 | 54.49 | $56.00 | 227500 |
| 2023-12-11 | 54.20 | $56.01 | 140500 |
| 2023-12-08 | 53.93 | $55.85 | 175200 |
| 2023-12-07 | 53.64 | $56.00 | 174500 |
| 2023-12-06 | 53.39 | $55.86 | 251000 |
| 2023-12-05 | 53.12 | $56.12 | 199000 |
| 2023-12-04 | 52.87 | $56.34 | 253800 |
| 2023-12-01 | 52.64 | $56.06 | 995900 |
| 2023-11-30 | 52.37 | $54.86 | 480100 |
| 2023-11-29 | 52.08 | $54.35 | 224600 |
| 2023-11-28 | 51.81 | $53.95 | 290700 |
| 2023-11-27 | 51.50 | $53.64 | 187700 |
| 2023-11-24 | 51.21 | $53.34 | 85100 |
| 2023-11-22 | 50.97 | $53.18 | 357800 |
| 2023-11-21 | 50.68 | $53.03 | 92100 |
| 2023-11-20 | 50.45 | $53.30 | 202100 |
| 2023-11-17 | 50.18 | $52.91 | 159100 |
| 2023-11-16 | 49.95 | $53.02 | 367600 |
| 2023-11-15 | 49.72 | $53.00 | 199400 |
| 2023-11-14 | 49.56 | $52.92 | 175100 |
| 2023-11-13 | 49.46 | $50.25 | 130900 |
| 2023-11-10 | 49.49 | $50.60 | 111700 |
| 2023-11-09 | 49.49 | $50.13 | 158900 |
| 2023-11-08 | 49.51 | $50.92 | 146100 |
| 2023-11-07 | 49.52 | $50.56 | 108500 |
| 2023-11-06 | 49.50 | $51.04 | 217700 |
| 2023-11-03 | 49.45 | $51.76 | 152500 |
| 2023-11-02 | 49.33 | $50.67 | 175500 |
| 2023-11-01 | 49.26 | $49.06 | 231600 |
| 2023-10-31 | 49.25 | $48.82 | 181100 |
| 2023-10-30 | 49.23 | $47.88 | 157100 |
| 2023-10-27 | 49.30 | $47.78 | 137600 |
| 2023-10-26 | 49.41 | $48.53 | 200000 |
| 2023-10-25 | 49.49 | $47.45 | 416900 |
| 2023-10-24 | 49.59 | $48.42 | 247400 |
| 2023-10-23 | 49.66 | $47.85 | 1.1M |
| 2023-10-20 | 49.84 | $48.26 | 290500 |
| 2023-10-19 | 50.01 | $48.56 | 471500 |
| 2023-10-18 | 50.17 | $49.81 | 223200 |
| 2023-10-17 | 50.37 | $50.84 | 165400 |
| 2023-10-16 | 50.50 | $50.94 | 1.7M |
| 2023-10-13 | 50.65 | $50.49 | 181300 |
| 2023-10-12 | 50.84 | $50.52 | 166500 |
| 2023-10-11 | 51.05 | $51.16 | 159800 |
| 2023-10-10 | 51.16 | $50.16 | 177400 |
| 2023-10-09 | 51.35 | $50.05 | 113900 |
| 2023-10-06 | 51.55 | $49.38 | 158400 |
| 2023-10-05 | 51.78 | $49.19 | 188900 |
| 2023-10-04 | 52.03 | $48.91 | 350700 |
| 2023-10-03 | 52.27 | $48.34 | 151800 |
| 2023-10-02 | 52.55 | $49.26 | 218200 |
| 2023-09-29 | 52.81 | $50.16 | 201700 |
| 2023-09-28 | 53.03 | $50.00 | 249200 |
| 2023-09-27 | 53.27 | $49.48 | 204200 |
| 2023-09-26 | 53.54 | $49.93 | 113900 |
| 2023-09-25 | 53.75 | $51.45 | 140200 |
| 2023-09-22 | 53.87 | $51.50 | 177100 |
| 2023-09-21 | 53.97 | $51.92 | 136800 |
| 2023-09-20 | 54.07 | $53.68 | 128800 |
| 2023-09-19 | 54.04 | $53.56 | 100800 |
| 2023-09-18 | 54.01 | $53.83 | 120700 |
| 2023-09-15 | 53.99 | $54.39 | 146000 |
| 2023-09-14 | 53.94 | $54.55 | 103100 |
| 2023-09-13 | 53.90 | $53.51 | 104200 |
| 2023-09-12 | 53.94 | $54.00 | 75000 |
| 2023-09-11 | 53.99 | $53.94 | 60300 |
| 2023-09-08 | 54.06 | $53.90 | 48600 |
| 2023-09-07 | 54.13 | $54.24 | 81000 |
| 2023-09-06 | 54.19 | $53.76 | 126600 |
| 2023-09-05 | 54.26 | $53.92 | 80600 |
| 2023-09-01 | 54.34 | $54.44 | 81200 |
| 2023-08-31 | 54.36 | $54.55 | 70100 |
| 2023-08-30 | 54.40 | $54.94 | 117400 |
| 2023-08-29 | 54.46 | $54.75 | 455300 |
| 2023-08-28 | 54.55 | $54.12 | 118200 |
| 2023-08-25 | 54.67 | $53.81 | 115400 |
| 2023-08-24 | 54.79 | $53.68 | 119200 |
| 2023-08-23 | 54.92 | $53.83 | 219700 |
| 2023-08-22 | 55.10 | $53.11 | 311500 |
| 2023-08-21 | 55.29 | $52.94 | 126100 |
| 2023-08-18 | 55.53 | $53.50 | 115000 |
| 2023-08-17 | 55.70 | $53.32 | 107400 |
| 2023-08-16 | 55.87 | $53.73 | 126400 |
| 2023-08-15 | 56.03 | $54.38 | 113400 |
| 2023-08-14 | 56.11 | $54.95 | 137200 |
| 2023-08-11 | 56.19 | $55.36 | 73700 |
| 2023-08-10 | 56.29 | $55.23 | 89700 |
| 2023-08-09 | 56.39 | $55.38 | 72200 |
| 2023-08-08 | 56.46 | $55.19 | 81100 |
| 2023-08-07 | 56.53 | $55.54 | 80000 |
| 2023-08-04 | 56.55 | $54.87 | 104100 |
| 2023-08-03 | 56.60 | $55.40 | 174700 |
| 2023-08-02 | 56.63 | $56.20 | 124100 |
| 2023-08-01 | 56.64 | $56.44 | 105800 |
| 2023-07-31 | 56.62 | $56.51 | 88700 |
| 2023-07-28 | 56.58 | $56.20 | 112000 |
| 2023-07-27 | 56.53 | $56.24 | 185500 |
| 2023-07-26 | 56.45 | $57.44 | 130700 |
| 2023-07-25 | 56.31 | $57.05 | 119100 |
| 2023-07-24 | 56.17 | $57.60 | 151600 |
| 2023-07-21 | 55.94 | $57.01 | 101600 |
| 2023-07-20 | 55.77 | $56.69 | 165800 |
| 2023-07-19 | 55.66 | $56.86 | 169300 |
| 2023-07-18 | 55.55 | $56.07 | 316900 |
| 2023-07-17 | 55.52 | $56.56 | 146500 |
| 2023-07-14 | 55.46 | $57.24 | 287500 |
| 2023-07-13 | 55.36 | $57.22 | 65700 |
| 2023-07-12 | 55.24 | $56.88 | 97600 |
| 2023-07-11 | 55.13 | $56.66 | 57100 |
| 2023-07-10 | 55.02 | $55.90 | 71200 |
| 2023-07-07 | 54.96 | $55.78 | 122500 |
| 2023-07-06 | 54.92 | $56.05 | 95800 |
| 2023-07-05 | 54.83 | $56.35 | 120200 |
| 2023-07-03 | 54.71 | $56.14 | 50300 |
| 2023-06-30 | 54.62 | $55.57 | 188700 |
| 2023-06-29 | 54.50 | $55.24 | 122600 |
| 2023-06-28 | 54.39 | $54.74 | 119300 |
| 2023-06-27 | 54.29 | $54.68 | 152900 |
| 2023-06-26 | 54.19 | $54.20 | 159700 |
| 2023-06-23 | 54.07 | $52.95 | 105600 |
| 2023-06-22 | 54.02 | $53.61 | 124000 |
| 2023-06-21 | 53.98 | $54.41 | 148600 |
| 2023-06-20 | 53.94 | $54.72 | 123300 |
| 2023-06-16 | 53.87 | $55.41 | 111100 |
| 2023-06-15 | 53.76 | $55.46 | 142200 |
| 2023-06-14 | 53.67 | $55.16 | 154800 |
| 2023-06-13 | 53.57 | $54.91 | 215900 |
| 2023-06-12 | 53.55 | $54.57 | 106100 |
| 2023-06-09 | 53.56 | $54.49 | 181500 |
| 2023-06-08 | 53.56 | $54.79 | 153400 |
| 2023-06-07 | 53.58 | $54.99 | 97800 |
| 2023-06-06 | 53.57 | $54.26 | 107900 |
| 2023-06-05 | 53.60 | $53.96 | 84600 |
| 2023-06-02 | 53.66 | $54.26 | 121200 |
| 2023-06-01 | 53.67 | $53.17 | 127000 |
| 2023-05-31 | 53.70 | $53.08 | 122600 |
| 2023-05-30 | 53.76 | $52.78 | 112200 |
| 2023-05-26 | 53.88 | $52.56 | 135500 |
| 2023-05-25 | 54.04 | $51.94 | 288300 |
| 2023-05-24 | 54.20 | $51.82 | 165800 |
| 2023-05-23 | 54.30 | $52.92 | 115600 |
| 2023-05-22 | 54.38 | $53.59 | 99100 |
| 2023-05-19 | 54.44 | $53.19 | 130800 |
| 2023-05-18 | 54.53 | $53.30 | 119500 |
| 2023-05-17 | 54.61 | $53.74 | 121900 |
| 2023-05-16 | 54.70 | $53.07 | 232200 |
| 2023-05-15 | 54.81 | $54.52 | 90600 |
| 2023-05-12 | 54.85 | $54.67 | 90600 |
| 2023-05-11 | 54.82 | $54.61 | 99800 |
| 2023-05-10 | 54.84 | $55.21 | 106700 |
| 2023-05-09 | 54.85 | $54.67 | 164000 |
| 2023-05-08 | 54.89 | $54.86 | 111200 |
| 2023-05-05 | 54.92 | $55.25 | 79000 |
| 2023-05-04 | 54.91 | $54.40 | 153800 |
| 2023-05-03 | 54.93 | $53.85 | 119900 |
| 2023-05-02 | 54.99 | $54.21 | 112800 |
| 2023-05-01 | 55.03 | $55.25 | 101000 |
| 2023-04-28 | 55.04 | $55.73 | 180000 |
| 2023-04-27 | 54.97 | $55.10 | 138800 |
| 2023-04-26 | 54.90 | $53.93 | 137400 |
| 2023-04-25 | 54.82 | $54.39 | 96200 |
| 2023-04-24 | 54.72 | $54.85 | 130900 |
| 2023-04-21 | 54.61 | $55.00 | 127200 |
| 2023-04-20 | 54.42 | $54.92 | 108100 |
| 2023-04-19 | 54.27 | $55.55 | 81900 |
| 2023-04-18 | 54.17 | $55.25 | 122400 |
| 2023-04-17 | 54.12 | $55.30 | 378800 |
| 2023-04-14 | 54.03 | $54.06 | 115300 |
| 2023-04-13 | 54.06 | $55.07 | 119700 |
| 2023-04-12 | 54.06 | $55.35 | 147500 |
| 2023-04-11 | 54.03 | $55.57 | 129000 |
| 2023-04-10 | 53.96 | $55.33 | 97300 |
| 2023-04-06 | 53.86 | $55.13 | 79400 |
| 2023-04-05 | 53.86 | $54.79 | 148100 |
| 2023-04-04 | 53.94 | $55.00 | 207800 |
| 2023-04-03 | 53.98 | $54.98 | 124600 |
| 2023-03-31 | 54.08 | $55.54 | 106200 |
| 2023-03-30 | 54.17 | $54.28 | 125500 |
| 2023-03-29 | 54.27 | $53.61 | 140100 |
| 2023-03-28 | 54.37 | $52.39 | 90200 |
| 2023-03-27 | 54.57 | $52.49 | 162000 |
| 2023-03-24 | 54.78 | $52.63 | 303600 |
| 2023-03-23 | 54.97 | $51.21 | 210900 |
| 2023-03-22 | 55.29 | $51.77 | 132100 |
| 2023-03-21 | 55.56 | $53.74 | 157400 |
| 2023-03-20 | 55.76 | $54.09 | 186100 |
| 2023-03-17 | 55.99 | $53.58 | 160100 |
| 2023-03-16 | 56.26 | $54.73 | 237000 |
| 2023-03-15 | 56.50 | $54.90 | 168000 |
| 2023-03-14 | 56.73 | $54.82 | 159100 |
| 2023-03-13 | 56.98 | $54.27 | 266300 |
| 2023-03-10 | 57.24 | $53.25 | 344600 |
| 2023-03-09 | 57.55 | $55.17 | 125100 |
| 2023-03-08 | 57.79 | $56.40 | 200800 |
| 2023-03-07 | 57.97 | $55.67 | 111500 |
| 2023-03-06 | 58.20 | $57.07 | 106100 |
| 2023-03-03 | 58.38 | $57.26 | 132600 |
| 2023-03-02 | 58.61 | $56.31 | 91900 |
| 2023-03-01 | 58.83 | $55.61 | 159100 |
| 2023-02-28 | 59.05 | $56.48 | 103300 |
| 2023-02-27 | 59.17 | $56.61 | 110500 |
| 2023-02-24 | 59.32 | $56.54 | 96600 |
| 2023-02-23 | 59.45 | $57.52 | 96500 |
| 2023-02-22 | 59.50 | $57.13 | 261300 |
| 2023-02-21 | 59.57 | $57.69 | 136900 |
| 2023-02-17 | 59.60 | $58.80 | 67800 |
| 2023-02-16 | 59.56 | $59.04 | 214200 |
| 2023-02-15 | 59.48 | $59.54 | 83700 |
| 2023-02-14 | 59.39 | $59.38 | 116800 |
| 2023-02-13 | 59.35 | $59.94 | 84900 |
| 2023-02-10 | 59.28 | $59.47 | 182100 |
| 2023-02-09 | 59.25 | $59.31 | 334000 |
| 2023-02-08 | 59.20 | $59.96 | 83500 |
| 2023-02-07 | 59.01 | $60.08 | 109300 |
| 2023-02-06 | 58.80 | $60.30 | 113300 |
| 2023-02-03 | 58.59 | $60.67 | 164700 |
| 2023-02-02 | 58.28 | $61.91 | 139500 |
| 2023-02-01 | 57.99 | $60.53 | 209700 |
| 2023-01-31 | 57.71 | $60.13 | 116100 |
| 2023-01-30 | 57.44 | $58.90 | 107300 |
| 2023-01-27 | 57.27 | $59.64 | 125500 |
| 2023-01-26 | 56.99 | $59.10 | 160400 |
| 2023-01-25 | 56.78 | $58.49 | 134100 |
| 2023-01-24 | 56.61 | $58.52 | 148800 |
| 2023-01-23 | 56.41 | $58.22 | 170500 |
| 2023-01-20 | 56.23 | $58.15 | 160600 |
| 2023-01-19 | 56.03 | $57.43 | 153400 |
| 2023-01-18 | 55.88 | $57.64 | 113900 |
| 2023-01-17 | 55.75 | $58.61 | 177700 |
| 2023-01-13 | 55.64 | $58.48 | 111600 |
| 2023-01-12 | 55.58 | $58.90 | 143900 |
| 2023-01-11 | 55.53 | $58.25 | 110100 |
| 2023-01-10 | 55.47 | $56.16 | 135700 |
| 2023-01-09 | 55.50 | $55.95 | 211500 |
| 2023-01-06 | 55.54 | $56.02 | 209100 |
| 2023-01-05 | 55.56 | $54.52 | 108500 |
| 2023-01-04 | 55.64 | $56.16 | 233600 |
| 2023-01-03 | 55.67 | $54.91 | 434200 |
| 2022-12-30 | 55.80 | $54.84 | 231000 |
| 2022-12-29 | 55.96 | $55.32 | 277000 |
| 2022-12-28 | 56.09 | $54.12 | 203900 |
| 2022-12-27 | 56.23 | $54.95 | 391500 |
| 2022-12-23 | 56.27 | $54.98 | 172300 |
| 2022-12-22 | 56.39 | $54.49 | 193700 |
| 2022-12-21 | 56.52 | $54.71 | 187600 |
| 2022-12-20 | 56.64 | $54.20 | 212700 |
| 2022-12-19 | 56.77 | $54.36 | 210600 |
| 2022-12-16 | 56.87 | $55.01 | 228700 |
| 2022-12-15 | 56.89 | $56.55 | 161600 |
| 2022-12-14 | 56.87 | $57.25 | 266000 |
| 2022-12-13 | 56.83 | $57.78 | 234000 |
| 2022-12-12 | 56.73 | $57.13 | 160100 |
| 2022-12-09 | 56.73 | $56.68 | 161800 |
| 2022-12-08 | 56.77 | $56.79 | 192600 |
| 2022-12-07 | 56.60 | $56.41 | 370100 |
| 2022-12-06 | 56.48 | $56.25 | 630900 |
| 2022-12-05 | 56.35 | $56.65 | 185500 |
| 2022-12-02 | 56.20 | $57.61 | 262700 |
| 2022-12-01 | 55.98 | $57.88 | 385100 |
| 2022-11-30 | 55.74 | $58.03 | 400900 |
| 2022-11-29 | 55.56 | $56.80 | 225100 |
| 2022-11-28 | 55.45 | $55.86 | 173500 |
| 2022-11-25 | 55.39 | $57.40 | 40100 |
| 2022-11-23 | 55.18 | $57.11 | 137900 |
| 2022-11-22 | 54.99 | $57.00 | 245300 |
| 2022-11-21 | 54.82 | $56.75 | 246100 |
| 2022-11-18 | 54.55 | $56.36 | 149500 |
| 2022-11-17 | 54.30 | $55.57 | 203600 |
| 2022-11-16 | 54.08 | $56.02 | 143100 |
| 2022-11-15 | 53.85 | $56.47 | 309600 |
| 2022-11-14 | 53.66 | $55.78 | 285400 |
| 2022-11-11 | 53.48 | $57.24 | 202200 |
| 2022-11-10 | 53.12 | $57.39 | 368100 |
| 2022-11-09 | 52.82 | $53.45 | 196800 |
| 2022-11-08 | 52.68 | $53.97 | 230700 |
| 2022-11-07 | 52.55 | $53.65 | 340600 |
| 2022-11-04 | 52.40 | $53.74 | 395300 |
| 2022-11-03 | 52.28 | $53.09 | 253000 |
| 2022-11-02 | 52.25 | $53.02 | 239400 |
| 2022-11-01 | 52.32 | $54.48 | 203400 |
| 2022-10-31 | 52.36 | $54.59 | 222200 |
| 2022-10-28 | 52.36 | $54.65 | 202600 |
| 2022-10-27 | 52.31 | $53.30 | 412300 |
| 2022-10-26 | 52.30 | $53.34 | 294300 |
| 2022-10-25 | 52.36 | $53.46 | 230600 |
| 2022-10-24 | 52.36 | $51.40 | 236100 |
| 2022-10-21 | 52.51 | $51.45 | 262400 |
| 2022-10-20 | 52.74 | $51.16 | 261200 |
| 2022-10-19 | 53.03 | $51.35 | 395900 |
| 2022-10-18 | 53.33 | $52.69 | 1.1M |
| 2022-10-17 | 53.61 | $52.10 | 467800 |
| 2022-10-14 | 53.98 | $50.15 | 367500 |
| 2022-10-13 | 54.46 | $51.44 | 563000 |
| 2022-10-12 | 54.88 | $50.56 | 564900 |
| 2022-10-11 | 55.41 | $51.28 | 378300 |
| 2022-10-10 | 55.95 | $50.74 | 237200 |
| 2022-10-07 | 56.62 | $51.31 | 258100 |
| 2022-10-06 | 57.24 | $52.60 | 208000 |
| 2022-10-05 | 57.77 | $54.28 | 273600 |
| 2022-10-04 | 58.21 | $55.38 | 491500 |
| 2022-10-03 | 58.54 | $54.57 | 349300 |
| 2022-09-30 | 58.87 | $53.66 | 186100 |
| 2022-09-29 | 59.29 | $53.07 | 283200 |
| 2022-09-28 | 59.73 | $54.55 | 218100 |
| 2022-09-27 | 60.12 | $53.52 | 211500 |
| 2022-09-26 | 60.59 | $54.28 | 290800 |
| 2022-09-23 | 61.06 | $56.20 | 504800 |
| 2022-09-22 | 61.51 | $56.86 | 180300 |
| 2022-09-21 | 61.88 | $57.38 | 112700 |
| 2022-09-20 | 62.20 | $58.22 | 215200 |
| 2022-09-19 | 62.53 | $59.58 | 113500 |
| 2022-09-16 | 62.86 | $59.79 | 225900 |
| 2022-09-15 | 63.20 | $59.82 | 141400 |
| 2022-09-14 | 63.58 | $61.18 | 84300 |
| 2022-09-13 | 63.90 | $61.92 | 90600 |
| 2022-09-12 | 64.19 | $64.30 | 141800 |
| 2022-09-09 | 64.34 | $63.71 | 86100 |
| 2022-09-08 | 64.47 | $63.18 | 171800 |
| 2022-09-07 | 64.65 | $63.09 | 82100 |
| 2022-09-06 | 64.78 | $61.88 | 81900 |
| 2022-09-02 | 64.95 | $61.17 | 67200 |
| 2022-09-01 | 65.13 | $62.11 | 338800 |
| 2022-08-31 | 65.26 | $61.94 | 114700 |
| 2022-08-30 | 65.39 | $62.19 | 103900 |
| 2022-08-29 | 65.50 | $63.05 | 77300 |
| 2022-08-26 | 65.60 | $63.65 | 157900 |
| 2022-08-25 | 65.71 | $65.21 | 53000 |
| 2022-08-24 | 65.72 | $64.21 | 53800 |
| 2022-08-23 | 65.67 | $63.81 | 102500 |
| 2022-08-22 | 65.62 | $64.79 | 66900 |
| 2022-08-19 | 65.52 | $66.16 | 69100 |
| 2022-08-18 | 65.34 | $66.71 | 69500 |
| 2022-08-17 | 65.11 | $67.33 | 79200 |
| 2022-08-16 | 64.82 | $67.51 | 123700 |
| 2022-08-15 | 64.53 | $67.74 | 81200 |
| 2022-08-12 | 64.16 | $67.44 | 64300 |
| 2022-08-11 | 63.83 | $66.30 | 114900 |
| 2022-08-10 | 63.51 | $66.70 | 158800 |
| 2022-08-09 | 63.19 | $65.75 | 68800 |
| 2022-08-08 | 62.94 | $65.25 | 79500 |
| 2022-08-05 | 62.74 | $64.77 | 87700 |
| 2022-08-04 | 62.56 | $64.67 | 141100 |
| 2022-08-03 | 62.41 | $64.57 | 87700 |
| 2022-08-02 | 62.26 | $64.34 | 160000 |
| 2022-08-01 | 62.12 | $65.15 | 133500 |
| 2022-07-29 | 61.95 | $65.75 | 174300 |
| 2022-07-28 | 61.70 | $65.54 | 152700 |
| 2022-07-27 | 61.46 | $63.17 | 134000 |
| 2022-07-26 | 61.37 | $62.84 | 151200 |
| 2022-07-25 | 61.32 | $62.62 | 217600 |
| 2022-07-22 | 61.30 | $62.58 | 453100 |
| 2022-07-21 | 61.22 | $62.11 | 242100 |
| 2022-07-20 | 61.09 | $61.54 | 282500 |
| 2022-07-19 | 60.95 | $61.79 | 232600 |
| 2022-07-18 | 60.75 | $60.30 | 153500 |
| 2022-07-15 | 60.61 | $60.87 | 261900 |
| 2022-07-14 | 60.50 | $59.84 | 183300 |
| 2022-07-13 | 60.37 | $60.44 | 187000 |
| 2022-07-12 | 60.24 | $60.74 | 857400 |
| 2022-07-11 | 60.23 | $61.19 | 109300 |
| 2022-07-08 | 60.27 | $61.23 | 133800 |
| 2022-07-07 | 60.39 | $61.58 | 130500 |
| 2022-07-06 | 60.56 | $61.56 | 185900 |
| 2022-07-05 | 60.70 | $61.51 | 440800 |
| 2022-07-01 | 60.86 | $61.84 | 175200 |
| 2022-06-30 | 61.04 | $60.77 | 210600 |
| 2022-06-29 | 61.23 | $60.76 | 125800 |
| 2022-06-28 | 61.45 | $61.22 | 144100 |
| 2022-06-27 | 61.69 | $61.99 | 160900 |
| 2022-06-24 | 61.81 | $62.11 | 161600 |
| 2022-06-23 | 61.92 | $60.91 | 259600 |
| 2022-06-22 | 62.08 | $59.66 | 306500 |
| 2022-06-21 | 62.25 | $58.73 | 271900 |
| 2022-06-17 | 62.44 | $57.78 | 304700 |
| 2022-06-16 | 62.63 | $57.40 | 283700 |
| 2022-06-15 | 62.86 | $58.66 | 374700 |
| 2022-06-14 | 63.10 | $57.32 | 470500 |
| 2022-06-13 | 63.39 | $57.78 | 383900 |
| 2022-06-10 | 63.67 | $60.64 | 409800 |
| 2022-06-09 | 63.73 | $61.95 | 184600 |
| 2022-06-08 | 63.70 | $63.55 | 138400 |
| 2022-06-07 | 63.59 | $65.14 | 191500 |
| 2022-06-06 | 63.47 | $64.36 | 178900 |
| 2022-06-03 | 63.54 | $64.61 | 330700 |
| 2022-06-02 | 63.63 | $65.50 | 219000 |
| 2022-06-01 | 63.77 | $64.60 | 735600 |
| 2022-05-31 | 63.91 | $65.16 | 270800 |
| 2022-05-27 | 63.99 | $66.02 | 142700 |
| 2022-05-26 | 64.11 | $64.23 | 163000 |
| 2022-05-25 | 64.49 | $64.42 | 228200 |
| 2022-05-24 | 64.81 | $63.99 | 292800 |
| 2022-05-23 | 65.17 | $63.19 | 181200 |
| 2022-05-20 | 65.63 | $62.45 | 427700 |
| 2022-05-19 | 66.15 | $61.72 | 267100 |
| 2022-05-18 | 66.76 | $61.85 | 210800 |
| 2022-05-17 | 67.40 | $63.58 | 246400 |
| 2022-05-16 | 67.87 | $63.00 | 172900 |
| 2022-05-13 | 68.31 | $63.45 | 225600 |
| 2022-05-12 | 68.73 | $61.81 | 382900 |
| 2022-05-11 | 69.25 | $61.37 | 455400 |
| 2022-05-10 | 69.77 | $61.34 | 440000 |
| 2022-05-09 | 70.31 | $62.66 | 457300 |
| 2022-05-06 | 70.83 | $65.78 | 349000 |
| 2022-05-05 | 71.17 | $66.53 | 437600 |
| 2022-05-04 | 71.51 | $68.15 | 371200 |
| 2022-05-03 | 71.72 | $67.48 | 357000 |
| 2022-05-02 | 71.95 | $66.70 | 489300 |
| 2022-04-29 | 72.24 | $68.42 | 357100 |
| 2022-04-28 | 72.37 | $71.93 | 287600 |
| 2022-04-27 | 72.37 | $70.74 | 260300 |
| 2022-04-26 | 72.44 | $71.34 | 732100 |
| 2022-04-25 | 72.38 | $72.39 | 266500 |
| 2022-04-22 | 72.23 | $72.71 | 207700 |
| 2022-04-21 | 72.01 | $74.05 | 207600 |
| 2022-04-20 | 71.71 | $74.48 | 211400 |
| 2022-04-19 | 71.43 | $73.16 | 209500 |
| 2022-04-18 | 71.21 | $71.65 | 194500 |
| 2022-04-14 | 71.09 | $71.91 | 179200 |
| 2022-04-13 | 70.95 | $72.21 | 222500 |
| 2022-04-12 | 70.74 | $71.85 | 277700 |
| 2022-04-11 | 70.52 | $72.00 | 212200 |
| 2022-04-08 | 70.26 | $73.02 | 169100 |
| 2022-04-07 | 69.98 | $72.74 | 232500 |
| 2022-04-06 | 69.75 | $73.36 | 223300 |
| 2022-04-05 | 69.47 | $72.22 | 377300 |
| 2022-04-04 | 69.20 | $72.21 | 250300 |
| 2022-04-01 | 68.96 | $72.48 | 253900 |
| 2022-03-31 | 68.76 | $71.01 | 195400 |
| 2022-03-30 | 68.61 | $71.82 | 200300 |
| 2022-03-29 | 68.37 | $72.23 | 308800 |
| 2022-03-28 | 68.06 | $70.18 | 274800 |
| 2022-03-25 | 67.85 | $69.25 | 485700 |
| 2022-03-24 | 67.75 | $68.39 | 158900 |
| 2022-03-23 | 67.61 | $68.10 | 116000 |
| 2022-03-22 | 67.44 | $68.87 | 140300 |
| 2022-03-21 | 67.26 | $68.77 | 169800 |
| 2022-03-18 | 67.10 | $69.20 | 163300 |
| 2022-03-17 | 66.94 | $69.07 | 178500 |
| 2022-03-16 | 66.81 | $68.11 | 307800 |
| 2022-03-15 | 66.72 | $67.34 | 327600 |
| 2022-03-14 | 66.66 | $66.89 | 221300 |
| 2022-03-11 | 66.65 | $67.38 | 344600 |
| 2022-03-10 | 66.66 | $68.02 | 226200 |
| 2022-03-09 | 66.73 | $67.78 | 210300 |
| 2022-03-08 | 66.72 | $66.86 | 323700 |
| 2022-03-07 | 66.80 | $67.39 | 254300 |
| 2022-03-04 | 66.86 | $68.61 | 167900 |
| 2022-03-03 | 66.91 | $67.90 | 395700 |
| 2022-03-02 | 67.02 | $67.15 | 227500 |
| 2022-03-01 | 67.12 | $65.93 | 243700 |
| 2022-02-28 | 67.30 | $66.00 | 192000 |
| 2022-02-25 | 67.43 | $67.21 | 236500 |
| 2022-02-24 | 67.40 | $65.66 | 345700 |
| 2022-02-23 | 67.50 | $64.57 | 336400 |
| 2022-02-22 | 67.71 | $65.38 | 645800 |
| 2022-02-18 | 67.89 | $65.55 | 226300 |
| 2022-02-17 | 68.06 | $65.93 | 196400 |
| 2022-02-16 | 68.22 | $66.48 | 411400 |
| 2022-02-15 | 68.39 | $66.35 | 203100 |
| 2022-02-14 | 68.60 | $66.15 | 273100 |
| 2022-02-11 | 68.85 | $66.70 | 525200 |
| 2022-02-10 | 69.11 | $67.50 | 200200 |
| 2022-02-09 | 69.34 | $69.40 | 200700 |
| 2022-02-08 | 69.46 | $67.75 | 157100 |
| 2022-02-07 | 69.67 | $68.44 | 157300 |
| 2022-02-04 | 69.87 | $68.63 | 216400 |
| 2022-02-03 | 70.08 | $69.42 | 273000 |
| 2022-02-02 | 70.25 | $70.18 | 221800 |
| 2022-02-01 | 70.50 | $69.08 | 390800 |
| 2022-01-31 | 70.81 | $69.58 | 212500 |
| 2022-01-28 | 71.14 | $68.70 | 185700 |
| 2022-01-27 | 71.49 | $66.56 | 291000 |
| 2022-01-26 | 71.94 | $67.61 | 200200 |
| 2022-01-25 | 72.32 | $68.83 | 186100 |
| 2022-01-24 | 72.61 | $68.96 | 303400 |
| 2022-01-21 | 72.83 | $68.99 | 266200 |
| 2022-01-20 | 73.06 | $69.08 | 182300 |
| 2022-01-19 | 73.25 | $69.81 | 158800 |
| 2022-01-18 | 73.38 | $70.66 | 339200 |
| 2022-01-14 | 73.49 | $71.13 | 304000 |
| 2022-01-13 | 73.58 | $71.83 | 143700 |
| 2022-01-12 | 73.63 | $72.06 | 100100 |
| 2022-01-11 | 73.61 | $71.89 | 210600 |
| 2022-01-10 | 73.65 | $71.95 | 218900 |
| 2022-01-07 | 73.66 | $72.43 | 212600 |
| 2022-01-06 | 73.63 | $72.91 | 291900 |
| 2022-01-05 | 73.63 | $72.84 | 353200 |
| 2022-01-04 | 73.61 | $75.12 | 298400 |
| 2022-01-03 | 73.42 | $75.32 | 517700 |
| 2021-12-31 | 73.16 | $76.08 | 278000 |
| 2021-12-30 | 72.89 | $75.83 | 144400 |
| 2021-12-29 | 72.53 | $75.54 | 162900 |
| 2021-12-28 | 72.24 | $75.06 | 178600 |
| 2021-12-27 | 72.05 | $74.75 | 180500 |
| 2021-12-23 | 71.84 | $73.37 | 191800 |
| 2021-12-22 | 71.78 | $73.54 | 192100 |
| 2021-12-21 | 71.67 | $72.83 | 199700 |
| 2021-12-20 | 71.56 | $72.44 | 245100 |
| 2021-12-17 | 71.49 | $72.84 | 188500 |
| 2021-12-16 | 71.43 | $72.94 | 203000 |
| 2021-12-15 | 71.35 | $72.80 | 208900 |
| 2021-12-14 | 71.26 | $71.73 | 167000 |
| 2021-12-13 | 71.24 | $72.61 | 120800 |
| 2021-12-10 | 71.15 | $72.13 | 133200 |
| 2021-12-09 | 71.08 | $71.91 | 97700 |
| 2021-12-08 | 71.02 | $72.92 | 118400 |
| 2021-12-07 | 70.92 | $72.42 | 224600 |
| 2021-12-06 | 70.84 | $71.28 | 74700 |
| 2021-12-03 | 70.81 | $70.26 | 142900 |
| 2021-12-02 | 70.82 | $70.51 | 165400 |
| 2021-12-01 | 70.87 | $68.71 | 149700 |
| 2021-11-30 | 70.99 | $69.79 | 160000 |
| 2021-11-29 | 71.03 | $71.29 | 97500 |
| 2021-11-26 | 70.98 | $70.44 | 104200 |
| 2021-11-24 | 71.02 | $72.28 | 99200 |
| 2021-11-23 | 70.91 | $71.32 | 101300 |
| 2021-11-22 | 70.87 | $70.59 | 127700 |
| 2021-11-19 | 70.85 | $71.04 | 100700 |
| 2021-11-18 | 70.80 | $71.53 | 137200 |
| 2021-11-17 | 70.71 | $71.50 | 137100 |
| 2021-11-16 | 70.61 | $70.93 | 169800 |
| 2021-11-15 | 70.48 | $71.30 | 107500 |
| 2021-11-12 | 70.33 | $70.79 | 208000 |
| 2021-11-11 | 70.19 | $70.78 | 173200 |
| 2021-11-10 | 70.05 | $70.72 | 188300 |
| 2021-11-09 | 69.87 | $70.97 | 58800 |
| 2021-11-08 | 69.66 | $70.70 | 272600 |
| 2021-11-05 | 69.42 | $70.72 | 192300 |
| 2021-11-04 | 69.17 | $70.58 | 102900 |
| 2021-11-03 | 68.96 | $71.42 | 179400 |
| 2021-11-02 | 68.70 | $71.19 | 70500 |
| 2021-11-01 | 68.42 | $70.51 | 447600 |
| 2021-10-29 | 68.21 | $70.36 | 110300 |
| 2021-10-28 | 67.99 | $71.12 | 84600 |
| 2021-10-27 | 67.71 | $70.08 | 80500 |
| 2021-10-26 | 67.53 | $70.57 | 123200 |
| 2021-10-25 | 67.29 | $70.22 | 86900 |
| 2021-10-22 | 67.10 | $70.09 | 191100 |
| 2021-10-21 | 66.97 | $69.67 | 92400 |
| 2021-10-20 | 66.91 | $69.47 | 118900 |
| 2021-10-19 | 66.89 | $68.39 | 73300 |
| 2021-10-18 | 66.89 | $68.17 | 286900 |
| 2021-10-15 | 66.90 | $68.02 | 207200 |
| 2021-10-14 | 66.93 | $68.05 | 117600 |
| 2021-10-13 | 66.99 | $67.15 | 219800 |
| 2021-10-12 | 67.10 | $66.75 | 136200 |
| 2021-10-11 | 67.22 | $65.81 | 83200 |
| 2021-10-08 | 67.38 | $65.72 | 109700 |
| 2021-10-07 | 67.54 | $66.42 | 166300 |
| 2021-10-06 | 67.71 | $66.33 | 114100 |
| 2021-10-05 | 67.96 | $65.59 | 315600 |
| 2021-10-04 | 68.22 | $66.15 | 145300 |
| 2021-10-01 | 68.50 | $66.11 | 456500 |
| 2021-09-30 | 68.78 | $65.42 | 107800 |
| 2021-09-29 | 69.08 | $66.43 | 88200 |
| 2021-09-28 | 69.27 | $65.91 | 139900 |
| 2021-09-27 | 69.46 | $66.28 | 388300 |
| 2021-09-24 | 69.59 | $67.51 | 135200 |
| 2021-09-23 | 69.64 | $68.60 | 221800 |
| 2021-09-22 | 69.63 | $68.94 | 59100 |
| 2021-09-21 | 69.60 | $68.37 | 72700 |
| 2021-09-20 | 69.63 | $68.36 | 109500 |
| 2021-09-17 | 69.67 | $68.62 | 125100 |
| 2021-09-16 | 69.69 | $69.40 | 108900 |
| 2021-09-15 | 69.64 | $69.28 | 299900 |
| 2021-09-14 | 69.63 | $69.09 | 76900 |
| 2021-09-13 | 69.62 | $69.13 | 89000 |
| 2021-09-10 | 69.61 | $68.84 | 97700 |
| 2021-09-09 | 69.58 | $69.76 | 132100 |
| 2021-09-08 | 69.50 | $71.37 | 276100 |
| 2021-09-07 | 69.31 | $70.84 | 117000 |
| 2021-09-03 | 69.20 | $71.71 | 82700 |
| 2021-09-02 | 69.06 | $71.71 | 227200 |
| 2021-09-01 | 68.92 | $71.42 | 157900 |
| 2021-08-31 | 68.78 | $70.21 | 73200 |
| 2021-08-30 | 68.70 | $69.74 | 88700 |
| 2021-08-27 | 68.63 | $68.98 | 72000 |
| 2021-08-26 | 68.61 | $68.43 | 99000 |
| 2021-08-25 | 68.60 | $68.31 | 43000 |
| 2021-08-24 | 68.61 | $68.48 | 163100 |
| 2021-08-23 | 68.64 | $68.89 | 79700 |
| 2021-08-20 | 68.61 | $69.24 | 108300 |
| 2021-08-19 | 68.58 | $68.96 | 55900 |
| 2021-08-18 | 68.52 | $68.38 | 97400 |
| 2021-08-17 | 68.52 | $69.11 | 104100 |
| 2021-08-16 | 68.50 | $68.91 | 73300 |
| 2021-08-13 | 68.42 | $68.82 | 104200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
68.96
2026-08-10
Close Price
$67.83
Vol: 114600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.20
Average
61.10
Maximum
73.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 68.96 | $67.83 | 114600 |
| 2026-08-07 | 69.07 | $68.77 | 76300 |
| 2026-08-06 | 69.11 | $68.47 | 131100 |
| 2026-08-05 | 69.17 | $68.96 | 149000 |
| 2026-08-04 | 69.20 | $69.07 | 581945 |
| 2026-08-03 | 69.21 | $69.11 | 126413 |
| 2026-07-31 | 69.22 | $68.96 | 105221 |
| 2026-07-30 | 69.25 | $69.34 | 209618 |
| 2026-07-29 | 69.24 | $70.44 | 182526 |
| 2026-07-28 | 69.11 | $70.32 | 124300 |
| 2026-07-27 | 68.98 | $69.98 | 109000 |
| 2026-07-24 | 68.88 | $70.40 | 342600 |
| 2026-07-23 | 68.72 | $68.95 | 53018 |
| 2026-07-22 | 68.69 | $69.07 | 50213 |
| 2026-07-21 | 68.65 | $69.27 | 115900 |
| 2026-07-20 | 68.59 | $69.36 | 91100 |
| 2026-07-17 | 68.51 | $69.67 | 103819 |
| 2026-07-16 | 68.39 | $69.73 | 138600 |
| 2026-07-15 | 68.24 | $68.36 | 106401 |
| 2026-07-14 | 68.23 | $68.44 | 107500 |
| 2026-07-13 | 68.21 | $68.65 | 147500 |
| 2026-07-10 | 68.16 | $68.20 | 100600 |
| 2026-07-09 | 68.16 | $67.85 | 100743 |
| 2026-07-08 | 68.19 | $67.74 | 62410 |
| 2026-07-07 | 68.24 | $68.91 | 125718 |
| 2026-07-06 | 68.17 | $67.99 | 94535 |
| 2026-07-02 | 68.19 | $68.56 | 86000 |
| 2026-07-01 | 68.15 | $67.80 | 333200 |
| 2026-06-30 | 68.19 | $67.63 | 118700 |
| 2026-06-29 | 68.24 | $68.96 | 122718 |
| 2026-06-26 | 68.17 | $69.30 | 301933 |
| 2026-06-25 | 68.05 | $68.39 | 145700 |
| 2026-06-24 | 68.01 | $68.31 | 276941 |
| 2026-06-23 | 67.98 | $68.59 | 99220 |
| 2026-06-22 | 67.92 | $67.73 | 112500 |
| 2026-06-18 | 67.94 | $66.88 | 105900 |
| 2026-06-17 | 68.05 | $67.13 | 153100 |
| 2026-06-16 | 68.15 | $68.66 | 196220 |
| 2026-06-15 | 68.09 | $68.59 | 220700 |
| 2026-06-12 | 68.04 | $69.57 | 192800 |
| 2026-06-11 | 67.88 | $68.91 | 197527 |
| 2026-06-10 | 67.77 | $68.97 | 219826 |
| 2026-06-09 | 67.65 | $68.85 | 145800 |
| 2026-06-08 | 67.52 | $67.52 | 97300 |
| 2026-06-05 | 67.52 | $68.58 | 89817 |
| 2026-06-04 | 67.41 | $68.08 | 112137 |
| 2026-06-03 | 67.34 | $66.75 | 135400 |
| 2026-06-02 | 67.40 | $66.64 | 122640 |
| 2026-06-01 | 67.48 | $66.49 | 126100 |
| 2026-05-29 | 67.58 | $67.64 | 111709 |
| 2026-05-28 | 67.58 | $68.19 | 128941 |
| 2026-05-27 | 67.51 | $68.36 | 134710 |
| 2026-05-26 | 67.42 | $68.58 | 120500 |
| 2026-05-22 | 67.30 | $68.33 | 96700 |
| 2026-05-21 | 67.19 | $68.21 | 141343 |
| 2026-05-20 | 67.09 | $68.08 | 116800 |
| 2026-05-19 | 66.98 | $67.34 | 63600 |
| 2026-05-18 | 66.95 | $66.97 | 77500 |
| 2026-05-15 | 66.94 | $66.07 | 98000 |
| 2026-05-14 | 67.03 | $67.14 | 106400 |
| 2026-05-13 | 67.02 | $67.46 | 292914 |
| 2026-05-12 | 66.98 | $68.01 | 84808 |
| 2026-05-11 | 66.87 | $68.01 | 88900 |
| 2026-05-08 | 66.75 | $67.82 | 168847 |
| 2026-05-07 | 66.64 | $67.66 | 121710 |
| 2026-05-06 | 66.53 | $68.26 | 194333 |
| 2026-05-05 | 66.35 | $67.48 | 106200 |
| 2026-05-04 | 66.23 | $67.37 | 128448 |
| 2026-05-01 | 66.11 | $67.73 | 105401 |
| 2026-04-30 | 65.94 | $67.90 | 157400 |
| 2026-04-29 | 65.73 | $66.70 | 149800 |
| 2026-04-28 | 65.63 | $66.98 | 102900 |
| 2026-04-27 | 65.48 | $66.23 | 76241 |
| 2026-04-24 | 65.41 | $66.68 | 99446 |
| 2026-04-23 | 65.27 | $66.94 | 203900 |
| 2026-04-22 | 65.10 | $66.02 | 121949 |
| 2026-04-21 | 65.00 | $66.55 | 206919 |
| 2026-04-20 | 64.83 | $67.77 | 195008 |
| 2026-04-17 | 64.53 | $67.55 | 148200 |
| 2026-04-16 | 64.21 | $66.50 | 235541 |
| 2026-04-15 | 63.97 | $65.89 | 241000 |
| 2026-04-14 | 63.76 | $66.04 | 142000 |
| 2026-04-13 | 63.52 | $65.48 | 140200 |
| 2026-04-10 | 63.32 | $65.22 | 59500 |
| 2026-04-09 | 63.12 | $65.05 | 73810 |
| 2026-04-08 | 62.91 | $64.43 | 203905 |
| 2026-04-07 | 62.76 | $63.35 | 180836 |
| 2026-04-06 | 62.69 | $63.45 | 78143 |
| 2026-04-02 | 62.61 | $63.23 | 122230 |
| 2026-04-01 | 62.55 | $62.24 | 88107 |
| 2026-03-31 | 62.58 | $61.89 | 76500 |
| 2026-03-30 | 62.65 | $60.90 | 119600 |
| 2026-03-27 | 62.84 | $60.67 | 132600 |
| 2026-03-26 | 63.07 | $61.04 | 122241 |
| 2026-03-25 | 63.28 | $60.98 | 183415 |
| 2026-03-24 | 63.52 | $61.09 | 187315 |
| 2026-03-23 | 63.78 | $61.50 | 222500 |
| 2026-03-20 | 64.02 | $61.20 | 208746 |
| 2026-03-19 | 64.31 | $63.20 | 109100 |
| 2026-03-18 | 64.43 | $63.33 | 124534 |
| 2026-03-17 | 64.55 | $64.33 | 163709 |
| 2026-03-16 | 64.57 | $64.41 | 208500 |
| 2026-03-13 | 64.59 | $63.98 | 82000 |
| 2026-03-12 | 64.65 | $63.81 | 233900 |
| 2026-03-11 | 64.74 | $64.21 | 128103 |
| 2026-03-10 | 64.79 | $64.85 | 142611 |
| 2026-03-09 | 64.79 | $64.84 | 94500 |
| 2026-03-06 | 64.78 | $64.77 | 236730 |
| 2026-03-05 | 64.78 | $65.43 | 110734 |
| 2026-03-04 | 64.72 | $66.05 | 136100 |
| 2026-03-03 | 64.58 | $65.97 | 164703 |
| 2026-03-02 | 64.43 | $66.28 | 210700 |
| 2026-02-27 | 64.23 | $66.13 | 93220 |
| 2026-02-26 | 64.04 | $65.68 | 89900 |
| 2026-02-25 | 63.86 | $65.41 | 137200 |
| 2026-02-24 | 63.70 | $65.75 | 101000 |
| 2026-02-23 | 63.48 | $65.58 | 67100 |
| 2026-02-20 | 63.26 | $65.37 | 56218 |
| 2026-02-19 | 63.04 | $64.80 | 65124 |
| 2026-02-18 | 62.86 | $64.99 | 108900 |
| 2026-02-17 | 62.63 | $66.16 | 184615 |
| 2026-02-13 | 62.26 | $65.56 | 88002 |
| 2026-02-12 | 61.91 | $64.69 | 258400 |
| 2026-02-11 | 61.62 | $64.06 | 121800 |
| 2026-02-10 | 61.36 | $63.69 | 218500 |
| 2026-02-09 | 61.12 | $62.74 | 175503 |
| 2026-02-06 | 60.95 | $62.39 | 305446 |
| 2026-02-05 | 60.80 | $61.29 | 218012 |
| 2026-02-04 | 60.74 | $61.65 | 219100 |
| 2026-02-03 | 60.65 | $60.62 | 183826 |
| 2026-02-02 | 60.65 | $60.47 | 137100 |
| 2026-01-30 | 60.67 | $61.23 | 140200 |
| 2026-01-29 | 60.61 | $61.14 | 268400 |
| 2026-01-28 | 60.56 | $60.15 | 157310 |
| 2026-01-27 | 60.60 | $60.76 | 64800 |
| 2026-01-26 | 60.58 | $60.74 | 66340 |
| 2026-01-23 | 60.56 | $60.77 | 116344 |
| 2026-01-22 | 60.54 | $60.59 | 106541 |
| 2026-01-21 | 60.54 | $61.24 | 130500 |
| 2026-01-20 | 60.46 | $61.08 | 161802 |
| 2026-01-16 | 60.40 | $62.28 | 212800 |
| 2026-01-15 | 60.20 | $61.49 | 80803 |
| 2026-01-14 | 60.07 | $61.12 | 75300 |
| 2026-01-13 | 59.95 | $60.50 | 101800 |
| 2026-01-12 | 59.90 | $60.04 | 87300 |
| 2026-01-09 | 59.88 | $59.95 | 63216 |
| 2026-01-08 | 59.88 | $59.84 | 85500 |
| 2026-01-07 | 59.88 | $59.33 | 116020 |
| 2026-01-06 | 59.94 | $60.10 | 131400 |
| 2026-01-05 | 59.92 | $59.65 | 144000 |
| 2026-01-02 | 59.95 | $59.67 | 98900 |
| 2025-12-31 | 59.98 | $59.67 | 135600 |
| 2025-12-30 | 60.01 | $60.18 | 76739 |
| 2025-12-29 | 59.99 | $60.05 | 91000 |
| 2025-12-26 | 59.99 | $59.88 | 62500 |
| 2025-12-24 | 60.00 | $59.78 | 59412 |
| 2025-12-23 | 60.02 | $59.38 | 100600 |
| 2025-12-22 | 60.09 | $59.38 | 287923 |
| 2025-12-19 | 60.16 | $58.98 | 165000 |
| 2025-12-18 | 60.28 | $59.27 | 131613 |
| 2025-12-17 | 60.39 | $59.68 | 106100 |
| 2025-12-16 | 60.47 | $59.41 | 102200 |
| 2025-12-15 | 60.58 | $60.73 | 128800 |
| 2025-12-12 | 60.56 | $60.28 | 84200 |
| 2025-12-11 | 60.59 | $60.41 | 198336 |
| 2025-12-10 | 60.61 | $60.02 | 117600 |
| 2025-12-09 | 60.67 | $59.91 | 190500 |
| 2025-12-08 | 60.75 | $60.33 | 149400 |
| 2025-12-05 | 60.80 | $60.61 | 131000 |
| 2025-12-04 | 60.82 | $60.63 | 159500 |
| 2025-12-03 | 60.84 | $60.70 | 123339 |
| 2025-12-02 | 60.85 | $60.52 | 115800 |
| 2025-12-01 | 60.89 | $60.67 | 101315 |
| 2025-11-28 | 60.91 | $61.52 | 49000 |
| 2025-11-26 | 60.84 | $61.31 | 83900 |
| 2025-11-25 | 60.79 | $60.99 | 93109 |
| 2025-11-24 | 60.77 | $60.66 | 122700 |
| 2025-11-21 | 60.79 | $60.64 | 100324 |
| 2025-11-20 | 60.80 | $59.93 | 108300 |
| 2025-11-19 | 60.89 | $60.11 | 73820 |
| 2025-11-18 | 60.98 | $60.62 | 60100 |
| 2025-11-17 | 61.01 | $60.38 | 99201 |
| 2025-11-14 | 61.08 | $60.70 | 87100 |
| 2025-11-13 | 61.12 | $60.50 | 42727 |
| 2025-11-12 | 61.18 | $61.33 | 58800 |
| 2025-11-11 | 61.17 | $61.84 | 39100 |
| 2025-11-10 | 61.10 | $61.17 | 49300 |
| 2025-11-07 | 61.09 | $61.24 | 37322 |
| 2025-11-06 | 61.08 | $60.39 | 57100 |
| 2025-11-05 | 61.15 | $60.61 | 72800 |
| 2025-11-04 | 61.20 | $60.65 | 68700 |
| 2025-11-03 | 61.26 | $60.46 | 121900 |
| 2025-10-31 | 61.35 | $60.52 | 59209 |
| 2025-10-30 | 61.43 | $60.46 | 110941 |
| 2025-10-29 | 61.54 | $59.94 | 68413 |
| 2025-10-28 | 61.70 | $61.46 | 80414 |
| 2025-10-27 | 61.73 | $62.73 | 47700 |
| 2025-10-24 | 61.63 | $62.60 | 49117 |
| 2025-10-23 | 61.52 | $62.36 | 52518 |
| 2025-10-22 | 61.43 | $62.48 | 41200 |
| 2025-10-21 | 61.32 | $62.24 | 44400 |
| 2025-10-20 | 61.23 | $62.53 | 60616 |
| 2025-10-17 | 61.09 | $61.92 | 53124 |
| 2025-10-16 | 61.00 | $61.53 | 126700 |
| 2025-10-15 | 60.95 | $61.68 | 45022 |
| 2025-10-14 | 60.87 | $60.82 | 51700 |
| 2025-10-13 | 60.88 | $60.18 | 53800 |
| 2025-10-10 | 60.95 | $59.89 | 77400 |
| 2025-10-09 | 61.06 | $60.48 | 53909 |
| 2025-10-08 | 61.12 | $60.73 | 58435 |
| 2025-10-07 | 61.16 | $60.92 | 56400 |
| 2025-10-06 | 61.19 | $61.06 | 51914 |
| 2025-10-03 | 61.20 | $61.56 | 51412 |
| 2025-10-02 | 61.16 | $61.30 | 80126 |
| 2025-10-01 | 61.15 | $61.65 | 74700 |
| 2025-09-30 | 61.10 | $61.62 | 65200 |
| 2025-09-29 | 61.04 | $61.26 | 46733 |
| 2025-09-26 | 61.02 | $61.24 | 32100 |
| 2025-09-25 | 61.00 | $60.64 | 45402 |
| 2025-09-24 | 61.03 | $60.76 | 62700 |
| 2025-09-23 | 61.06 | $61.33 | 61549 |
| 2025-09-22 | 61.04 | $60.86 | 70329 |
| 2025-09-19 | 61.05 | $60.60 | 64613 |
| 2025-09-18 | 61.10 | $60.82 | 59349 |
| 2025-09-17 | 61.13 | $60.79 | 43500 |
| 2025-09-16 | 61.17 | $60.90 | 49900 |
| 2025-09-15 | 61.20 | $61.59 | 69844 |
| 2025-09-12 | 61.15 | $61.82 | 47800 |
| 2025-09-11 | 61.08 | $62.07 | 85806 |
| 2025-09-10 | 60.98 | $61.10 | 38700 |
| 2025-09-09 | 60.97 | $61.10 | 59500 |
| 2025-09-08 | 60.95 | $61.03 | 43300 |
| 2025-09-05 | 60.95 | $61.44 | 41200 |
| 2025-09-04 | 60.89 | $60.89 | 50000 |
| 2025-09-03 | 60.89 | $60.52 | 51200 |
| 2025-09-02 | 60.93 | $60.59 | 58900 |
| 2025-08-29 | 60.97 | $61.66 | 58700 |
| 2025-08-28 | 60.90 | $61.29 | 79800 |
| 2025-08-27 | 60.86 | $61.46 | 36937 |
| 2025-08-26 | 60.79 | $61.13 | 47700 |
| 2025-08-25 | 60.76 | $61.25 | 44110 |
| 2025-08-22 | 60.71 | $61.66 | 26100 |
| 2025-08-21 | 60.61 | $60.75 | 210700 |
| 2025-08-20 | 60.59 | $60.94 | 62000 |
| 2025-08-19 | 60.55 | $60.69 | 74100 |
| 2025-08-18 | 60.54 | $59.61 | 43900 |
| 2025-08-15 | 60.64 | $60.22 | 99900 |
| 2025-08-14 | 60.68 | $59.82 | 43700 |
| 2025-08-13 | 60.77 | $60.31 | 49800 |
| 2025-08-12 | 60.82 | $59.82 | 66300 |
| 2025-08-11 | 60.93 | $59.57 | 68900 |
| 2025-08-08 | 61.07 | $59.89 | 54100 |
| 2025-08-07 | 61.19 | $60.51 | 45500 |
| 2025-08-06 | 61.26 | $60.21 | 44700 |
| 2025-08-05 | 61.37 | $60.80 | 78600 |
| 2025-08-04 | 61.43 | $60.62 | 52100 |
| 2025-08-01 | 61.52 | $60.10 | 43500 |
| 2025-07-31 | 61.67 | $60.24 | 54500 |
| 2025-07-30 | 61.82 | $61.38 | 58800 |
| 2025-07-29 | 61.87 | $62.41 | 48900 |
| 2025-07-28 | 61.81 | $61.44 | 56100 |
| 2025-07-25 | 61.85 | $62.62 | 101400 |
| 2025-07-24 | 61.77 | $62.65 | 54400 |
| 2025-07-23 | 61.67 | $62.87 | 54400 |
| 2025-07-22 | 61.55 | $62.89 | 40700 |
| 2025-07-21 | 61.41 | $61.77 | 60500 |
| 2025-07-18 | 61.37 | $61.65 | 72100 |
| 2025-07-17 | 61.34 | $61.42 | 51800 |
| 2025-07-16 | 61.33 | $61.48 | 53800 |
| 2025-07-15 | 61.32 | $60.84 | 42700 |
| 2025-07-14 | 61.37 | $61.59 | 47600 |
| 2025-07-11 | 61.34 | $61.23 | 56700 |
| 2025-07-10 | 61.35 | $61.31 | 59400 |
| 2025-07-09 | 61.36 | $61.07 | 47400 |
| 2025-07-08 | 61.39 | $61.12 | 51300 |
| 2025-07-07 | 61.42 | $61.17 | 56000 |
| 2025-07-03 | 61.44 | $61.69 | 33000 |
| 2025-07-02 | 61.42 | $61.62 | 61700 |
| 2025-07-01 | 61.40 | $61.54 | 154200 |
| 2025-06-30 | 61.38 | $61.16 | 66400 |
| 2025-06-27 | 61.41 | $60.72 | 60700 |
| 2025-06-26 | 61.48 | $60.45 | 79200 |
| 2025-06-25 | 61.59 | $60.82 | 162400 |
| 2025-06-24 | 61.67 | $62.47 | 70500 |
| 2025-06-23 | 61.58 | $62.20 | 69700 |
| 2025-06-20 | 61.52 | $61.40 | 93000 |
| 2025-06-18 | 61.53 | $61.45 | 63000 |
| 2025-06-17 | 61.54 | $61.26 | 50000 |
| 2025-06-16 | 61.57 | $61.39 | 67700 |
| 2025-06-13 | 61.58 | $61.66 | 39000 |
| 2025-06-12 | 61.58 | $62.21 | 33500 |
| 2025-06-11 | 61.51 | $61.88 | 42100 |
| 2025-06-10 | 61.47 | $62.27 | 45000 |
| 2025-06-09 | 61.39 | $61.87 | 38600 |
| 2025-06-06 | 61.34 | $61.84 | 44900 |
| 2025-06-05 | 61.28 | $61.66 | 76800 |
| 2025-06-04 | 61.24 | $61.76 | 50700 |
| 2025-06-03 | 61.19 | $61.62 | 59300 |
| 2025-06-02 | 61.14 | $61.92 | 55000 |
| 2025-05-30 | 61.06 | $61.85 | 78600 |
| 2025-05-29 | 60.98 | $61.71 | 73700 |
| 2025-05-28 | 60.90 | $61.12 | 42600 |
| 2025-05-27 | 60.88 | $61.12 | 99800 |
| 2025-05-23 | 60.85 | $60.18 | 80800 |
| 2025-05-22 | 60.92 | $60.16 | 82300 |
| 2025-05-21 | 61.00 | $60.46 | 142600 |
| 2025-05-20 | 61.06 | $61.98 | 42300 |
| 2025-05-19 | 60.96 | $62.27 | 78400 |
| 2025-05-16 | 60.83 | $62.10 | 61700 |
| 2025-05-15 | 60.69 | $61.31 | 97900 |
| 2025-05-14 | 60.63 | $60.12 | 113100 |
| 2025-05-13 | 60.68 | $60.67 | 81000 |
| 2025-05-12 | 60.68 | $61.51 | 37300 |
| 2025-05-09 | 60.59 | $61.59 | 54300 |
| 2025-05-08 | 60.49 | $61.17 | 70200 |
| 2025-05-07 | 60.42 | $61.56 | 33900 |
| 2025-05-06 | 60.30 | $61.58 | 38600 |
| 2025-05-05 | 60.16 | $62.00 | 34500 |
| 2025-05-02 | 59.97 | $62.09 | 32800 |
| 2025-05-01 | 59.74 | $61.36 | 273000 |
| 2025-04-30 | 59.57 | $61.03 | 108400 |
| 2025-04-29 | 59.42 | $60.48 | 63100 |
| 2025-04-28 | 59.31 | $60.09 | 74500 |
| 2025-04-25 | 59.23 | $59.70 | 80100 |
| 2025-04-24 | 59.18 | $59.67 | 72900 |
| 2025-04-23 | 59.12 | $59.54 | 63500 |
| 2025-04-22 | 59.08 | $59.60 | 65500 |
| 2025-04-21 | 59.03 | $58.42 | 144700 |
| 2025-04-17 | 59.09 | $59.63 | 54200 |
| 2025-04-16 | 59.03 | $58.60 | 55600 |
| 2025-04-15 | 59.08 | $58.65 | 62700 |
| 2025-04-14 | 59.12 | $58.57 | 62800 |
| 2025-04-11 | 59.18 | $57.35 | 95600 |
| 2025-04-10 | 59.37 | $56.55 | 87500 |
| 2025-04-09 | 59.67 | $57.61 | 328000 |
| 2025-04-08 | 59.89 | $54.56 | 384400 |
| 2025-04-07 | 60.45 | $55.88 | 252500 |
| 2025-04-04 | 60.93 | $57.52 | 171200 |
| 2025-04-03 | 61.29 | $60.25 | 109700 |
| 2025-04-02 | 61.40 | $61.84 | 62800 |
| 2025-04-01 | 61.35 | $61.66 | 138200 |
| 2025-03-31 | 61.32 | $61.53 | 164900 |
| 2025-03-28 | 61.30 | $60.88 | 60000 |
| 2025-03-27 | 61.34 | $60.82 | 53400 |
| 2025-03-26 | 61.39 | $61.01 | 44600 |
| 2025-03-25 | 61.43 | $60.65 | 107100 |
| 2025-03-24 | 61.52 | $61.48 | 99000 |
| 2025-03-21 | 61.52 | $60.69 | 101800 |
| 2025-03-20 | 61.61 | $61.28 | 225300 |
| 2025-03-19 | 61.64 | $61.37 | 74900 |
| 2025-03-18 | 61.67 | $61.34 | 76300 |
| 2025-03-17 | 61.71 | $61.82 | 379600 |
| 2025-03-14 | 61.69 | $60.85 | 59800 |
| 2025-03-13 | 61.78 | $59.65 | 59100 |
| 2025-03-12 | 62.01 | $60.77 | 71900 |
| 2025-03-11 | 62.14 | $61.06 | 98400 |
| 2025-03-10 | 62.25 | $61.74 | 77400 |
| 2025-03-07 | 62.30 | $62.32 | 69100 |
| 2025-03-06 | 62.30 | $61.88 | 138200 |
| 2025-03-05 | 62.35 | $63.54 | 135000 |
| 2025-03-04 | 62.22 | $62.97 | 141900 |
| 2025-03-03 | 62.14 | $63.80 | 120000 |
| 2025-02-28 | 61.97 | $63.25 | 155900 |
| 2025-02-27 | 61.83 | $62.78 | 111300 |
| 2025-02-26 | 61.73 | $62.47 | 52400 |
| 2025-02-25 | 61.66 | $62.88 | 147000 |
| 2025-02-24 | 61.53 | $62.13 | 88000 |
| 2025-02-21 | 61.46 | $61.87 | 77900 |
| 2025-02-20 | 61.42 | $62.31 | 118800 |
| 2025-02-19 | 61.33 | $61.83 | 80800 |
| 2025-02-18 | 61.27 | $61.81 | 160400 |
| 2025-02-14 | 61.22 | $61.61 | 225600 |
| 2025-02-13 | 61.18 | $62.02 | 138100 |
| 2025-02-12 | 61.09 | $61.61 | 152600 |
| 2025-02-11 | 61.03 | $62.12 | 97000 |
| 2025-02-10 | 60.92 | $61.68 | 64600 |
| 2025-02-07 | 60.84 | $61.61 | 119300 |
| 2025-02-06 | 60.76 | $61.80 | 105000 |
| 2025-02-05 | 60.65 | $61.58 | 64800 |
| 2025-02-04 | 60.55 | $60.55 | 120000 |
| 2025-02-03 | 60.55 | $60.53 | 104200 |
| 2025-01-31 | 60.55 | $60.62 | 117300 |
| 2025-01-30 | 60.54 | $60.76 | 73200 |
| 2025-01-29 | 60.52 | $59.99 | 117300 |
| 2025-01-28 | 60.58 | $60.78 | 263800 |
| 2025-01-27 | 60.55 | $61.57 | 395100 |
| 2025-01-24 | 60.45 | $61.05 | 152100 |
| 2025-01-23 | 60.38 | $60.83 | 125300 |
| 2025-01-22 | 60.34 | $60.41 | 118400 |
| 2025-01-21 | 60.33 | $61.51 | 152300 |
| 2025-01-17 | 60.21 | $60.46 | 148600 |
| 2025-01-16 | 60.18 | $60.51 | 201200 |
| 2025-01-15 | 60.14 | $59.20 | 228300 |
| 2025-01-14 | 60.24 | $59.17 | 93300 |
| 2025-01-13 | 60.36 | $58.73 | 175500 |
| 2025-01-10 | 60.53 | $57.98 | 250300 |
| 2025-01-08 | 60.80 | $59.37 | 132500 |
| 2025-01-07 | 60.95 | $59.12 | 208300 |
| 2025-01-06 | 61.14 | $59.50 | 99100 |
| 2025-01-03 | 61.31 | $60.47 | 179200 |
| 2025-01-02 | 61.40 | $59.65 | 199800 |
| 2024-12-31 | 61.58 | $60.26 | 207200 |
| 2024-12-30 | 61.72 | $59.67 | 87300 |
| 2024-12-27 | 61.94 | $60.04 | 150700 |
| 2024-12-26 | 62.14 | $60.56 | 105500 |
| 2024-12-24 | 62.30 | $60.42 | 68900 |
| 2024-12-23 | 62.50 | $60.01 | 263400 |
| 2024-12-20 | 62.76 | $59.84 | 253400 |
| 2024-12-19 | 63.07 | $58.80 | 214600 |
| 2024-12-18 | 63.52 | $59.62 | 128300 |
| 2024-12-17 | 63.93 | $62.08 | 145100 |
| 2024-12-16 | 64.13 | $62.87 | 86800 |
| 2024-12-13 | 64.26 | $63.08 | 102900 |
| 2024-12-12 | 64.38 | $63.25 | 68400 |
| 2024-12-11 | 64.50 | $63.30 | 81500 |
| 2024-12-10 | 64.63 | $63.52 | 95000 |
| 2024-12-09 | 64.75 | $64.51 | 83300 |
| 2024-12-06 | 64.77 | $64.45 | 71000 |
| 2024-12-05 | 64.81 | $64.51 | 95400 |
| 2024-12-04 | 64.84 | $64.63 | 70100 |
| 2024-12-03 | 64.86 | $64.76 | 83700 |
| 2024-12-02 | 64.87 | $65.22 | 87100 |
| 2024-11-29 | 64.83 | $66.16 | 69400 |
| 2024-11-27 | 64.69 | $66.49 | 175500 |
| 2024-11-26 | 64.50 | $66.05 | 84600 |
| 2024-11-25 | 64.34 | $65.70 | 152300 |
| 2024-11-22 | 64.20 | $64.92 | 99600 |
| 2024-11-21 | 64.12 | $64.53 | 119200 |
| 2024-11-20 | 64.08 | $64.08 | 167900 |
| 2024-11-19 | 64.08 | $64.29 | 161600 |
| 2024-11-18 | 64.06 | $63.98 | 158300 |
| 2024-11-15 | 64.07 | $63.53 | 97200 |
| 2024-11-14 | 64.12 | $63.28 | 123700 |
| 2024-11-13 | 64.21 | $63.83 | 81400 |
| 2024-11-12 | 64.25 | $63.35 | 132100 |
| 2024-11-11 | 64.35 | $64.14 | 100500 |
| 2024-11-08 | 64.37 | $64.52 | 120300 |
| 2024-11-07 | 64.35 | $63.53 | 103200 |
| 2024-11-06 | 64.44 | $62.89 | 240700 |
| 2024-11-05 | 64.60 | $64.49 | 70200 |
| 2024-11-04 | 64.61 | $63.62 | 1.4M |
| 2024-11-01 | 64.72 | $62.91 | 122200 |
| 2024-10-31 | 64.91 | $63.60 | 103000 |
| 2024-10-30 | 65.05 | $64.83 | 64900 |
| 2024-10-29 | 65.07 | $64.70 | 103600 |
| 2024-10-28 | 65.11 | $65.20 | 67900 |
| 2024-10-25 | 65.10 | $64.99 | 67400 |
| 2024-10-24 | 65.11 | $65.51 | 74700 |
| 2024-10-23 | 65.07 | $65.61 | 232200 |
| 2024-10-22 | 65.01 | $64.85 | 97600 |
| 2024-10-21 | 65.03 | $64.66 | 89700 |
| 2024-10-18 | 65.07 | $65.96 | 50200 |
| 2024-10-17 | 64.97 | $65.58 | 217300 |
| 2024-10-16 | 64.91 | $65.98 | 238600 |
| 2024-10-15 | 64.80 | $65.32 | 259800 |
| 2024-10-14 | 64.74 | $64.54 | 35900 |
| 2024-10-11 | 64.76 | $64.07 | 79900 |
| 2024-10-10 | 64.84 | $63.44 | 62300 |
| 2024-10-09 | 64.98 | $63.88 | 102200 |
| 2024-10-08 | 65.10 | $63.85 | 56700 |
| 2024-10-07 | 65.23 | $63.78 | 67500 |
| 2024-10-04 | 65.38 | $64.24 | 124400 |
| 2024-10-03 | 65.50 | $64.62 | 95500 |
| 2024-10-02 | 65.60 | $65.16 | 123200 |
| 2024-10-01 | 65.64 | $65.51 | 160200 |
| 2024-09-30 | 65.66 | $65.91 | 147500 |
| 2024-09-27 | 65.63 | $65.36 | 105500 |
| 2024-09-26 | 65.66 | $65.25 | 106700 |
| 2024-09-25 | 65.70 | $66.06 | 109000 |
| 2024-09-24 | 65.67 | $66.89 | 112300 |
| 2024-09-23 | 65.54 | $66.98 | 96400 |
| 2024-09-20 | 65.39 | $66.25 | 174300 |
| 2024-09-19 | 65.29 | $66.33 | 365400 |
| 2024-09-18 | 65.19 | $66.53 | 81200 |
| 2024-09-17 | 65.04 | $66.78 | 106800 |
| 2024-09-16 | 64.86 | $67.33 | 95500 |
| 2024-09-13 | 64.60 | $67.11 | 98100 |
| 2024-09-12 | 64.34 | $66.56 | 97300 |
| 2024-09-11 | 64.10 | $66.34 | 379100 |
| 2024-09-10 | 63.87 | $66.50 | 78900 |
| 2024-09-09 | 63.59 | $65.35 | 79600 |
| 2024-09-06 | 63.41 | $64.63 | 94200 |
| 2024-09-05 | 63.28 | $64.62 | 71400 |
| 2024-09-04 | 63.14 | $64.85 | 573300 |
| 2024-09-03 | 62.95 | $64.71 | 100100 |
| 2024-08-30 | 62.77 | $64.60 | 87900 |
| 2024-08-29 | 62.58 | $63.88 | 92900 |
| 2024-08-28 | 62.44 | $64.10 | 296100 |
| 2024-08-27 | 62.27 | $64.31 | 59000 |
| 2024-08-26 | 62.05 | $64.08 | 61500 |
| 2024-08-23 | 61.84 | $64.14 | 77100 |
| 2024-08-22 | 61.59 | $63.01 | 62100 |
| 2024-08-21 | 61.44 | $62.68 | 348900 |
| 2024-08-20 | 61.31 | $62.45 | 115900 |
| 2024-08-19 | 61.20 | $62.42 | 49400 |
| 2024-08-16 | 61.07 | $62.06 | 75500 |
| 2024-08-15 | 60.96 | $62.02 | 49700 |
| 2024-08-14 | 60.85 | $62.24 | 307600 |
| 2024-08-13 | 60.70 | $61.99 | 74000 |
| 2024-08-12 | 60.57 | $61.58 | 48000 |
| 2024-08-09 | 60.46 | $61.93 | 59800 |
| 2024-08-08 | 60.31 | $61.55 | 51600 |
| 2024-08-07 | 60.18 | $61.02 | 272700 |
| 2024-08-06 | 60.09 | $61.53 | 65400 |
| 2024-08-05 | 59.94 | $60.11 | 73300 |
| 2024-08-02 | 59.92 | $61.93 | 89200 |
| 2024-08-01 | 59.71 | $61.85 | 362700 |
| 2024-07-31 | 59.48 | $60.69 | 115400 |
| 2024-07-30 | 59.35 | $60.85 | 59400 |
| 2024-07-29 | 59.20 | $60.45 | 63500 |
| 2024-07-26 | 59.06 | $60.03 | 116400 |
| 2024-07-25 | 58.96 | $59.13 | 68400 |
| 2024-07-24 | 58.95 | $59.68 | 84900 |
| 2024-07-23 | 58.87 | $60.64 | 54200 |
| 2024-07-22 | 58.68 | $60.76 | 56900 |
| 2024-07-19 | 58.46 | $60.22 | 58300 |
| 2024-07-18 | 58.28 | $60.28 | 157000 |
| 2024-07-17 | 58.07 | $60.88 | 105900 |
| 2024-07-16 | 57.77 | $60.34 | 87400 |
| 2024-07-15 | 57.50 | $59.72 | 64300 |
| 2024-07-12 | 57.27 | $59.46 | 73000 |
| 2024-07-11 | 57.04 | $59.06 | 143600 |
| 2024-07-10 | 56.82 | $57.68 | 82500 |
| 2024-07-09 | 56.73 | $57.27 | 127400 |
| 2024-07-08 | 56.68 | $57.22 | 65600 |
| 2024-07-05 | 56.62 | $57.11 | 56100 |
| 2024-07-03 | 56.57 | $56.94 | 64200 |
| 2024-07-02 | 56.53 | $56.99 | 70400 |
| 2024-07-01 | 56.48 | $56.77 | 96800 |
| 2024-06-28 | 56.45 | $57.29 | 52800 |
| 2024-06-27 | 56.36 | $56.87 | 180800 |
| 2024-06-26 | 56.31 | $56.27 | 57000 |
| 2024-06-25 | 56.31 | $56.37 | 65300 |
| 2024-06-24 | 56.31 | $57.14 | 57600 |
| 2024-06-21 | 56.22 | $56.75 | 53900 |
| 2024-06-20 | 56.16 | $56.53 | 56400 |
| 2024-06-18 | 56.12 | $56.70 | 108100 |
| 2024-06-17 | 56.06 | $56.44 | 56300 |
| 2024-06-14 | 56.02 | $56.77 | 81600 |
| 2024-06-13 | 55.95 | $56.63 | 40200 |
| 2024-06-12 | 55.87 | $56.27 | 85100 |
| 2024-06-11 | 55.83 | $55.89 | 126800 |
| 2024-06-10 | 55.83 | $56.32 | 45300 |
| 2024-06-07 | 55.77 | $56.09 | 89100 |
| 2024-06-06 | 55.74 | $56.55 | 121900 |
| 2024-06-05 | 55.66 | $56.43 | 48900 |
| 2024-06-04 | 55.57 | $56.52 | 55400 |
| 2024-06-03 | 55.47 | $55.95 | 97000 |
| 2024-05-31 | 55.42 | $56.14 | 52500 |
| 2024-05-30 | 55.35 | $55.05 | 105600 |
| 2024-05-29 | 55.38 | $54.22 | 113300 |
| 2024-05-28 | 55.50 | $54.73 | 127900 |
| 2024-05-24 | 55.58 | $55.04 | 73400 |
| 2024-05-23 | 55.64 | $55.01 | 59400 |
| 2024-05-22 | 55.71 | $56.20 | 56600 |
| 2024-05-21 | 55.65 | $56.73 | 107900 |
| 2024-05-20 | 55.54 | $56.68 | 75700 |
| 2024-05-17 | 55.42 | $57.07 | 72200 |
| 2024-05-16 | 55.25 | $57.02 | 130500 |
| 2024-05-15 | 55.06 | $57.09 | 115100 |
| 2024-05-14 | 54.85 | $56.21 | 124400 |
| 2024-05-13 | 54.70 | $55.85 | 67300 |
| 2024-05-10 | 54.58 | $55.61 | 76000 |
| 2024-05-09 | 54.48 | $55.80 | 178000 |
| 2024-05-08 | 54.34 | $54.57 | 169700 |
| 2024-05-07 | 54.31 | $55.05 | 128700 |
| 2024-05-06 | 54.23 | $54.54 | 78200 |
| 2024-05-03 | 54.20 | $54.47 | 202900 |
| 2024-05-02 | 54.17 | $54.10 | 94300 |
| 2024-05-01 | 54.18 | $53.28 | 121900 |
| 2024-04-30 | 54.28 | $53.23 | 217600 |
| 2024-04-29 | 54.39 | $54.21 | 98200 |
| 2024-04-26 | 54.40 | $53.58 | 78000 |
| 2024-04-25 | 54.49 | $53.62 | 124600 |
| 2024-04-24 | 54.58 | $53.86 | 96300 |
| 2024-04-23 | 54.66 | $53.80 | 85000 |
| 2024-04-22 | 54.75 | $53.36 | 85600 |
| 2024-04-19 | 54.90 | $52.98 | 409800 |
| 2024-04-18 | 55.10 | $52.70 | 127700 |
| 2024-04-17 | 55.35 | $52.54 | 156100 |
| 2024-04-16 | 55.65 | $52.78 | 212500 |
| 2024-04-15 | 55.95 | $53.58 | 135200 |
| 2024-04-12 | 56.20 | $54.46 | 105900 |
| 2024-04-11 | 56.38 | $55.00 | 173800 |
| 2024-04-10 | 56.52 | $55.03 | 209300 |
| 2024-04-09 | 56.68 | $57.24 | 104100 |
| 2024-04-08 | 56.62 | $56.49 | 70100 |
| 2024-04-05 | 56.64 | $55.94 | 108200 |
| 2024-04-04 | 56.71 | $55.60 | 102900 |
| 2024-04-03 | 56.83 | $56.00 | 150800 |
| 2024-04-02 | 56.91 | $56.01 | 140400 |
| 2024-04-01 | 57.01 | $56.67 | 419400 |
| 2024-03-28 | 57.04 | $57.70 | 134700 |
| 2024-03-27 | 56.98 | $57.25 | 180000 |
| 2024-03-26 | 56.95 | $55.82 | 119700 |
| 2024-03-25 | 57.07 | $56.01 | 96000 |
| 2024-03-22 | 57.18 | $56.26 | 81000 |
| 2024-03-21 | 57.27 | $56.95 | 99300 |
| 2024-03-20 | 57.31 | $57.04 | 166400 |
| 2024-03-19 | 57.33 | $56.90 | 93800 |
| 2024-03-18 | 57.38 | $56.88 | 107000 |
| 2024-03-15 | 57.43 | $56.91 | 120100 |
| 2024-03-14 | 57.49 | $57.11 | 100800 |
| 2024-03-13 | 57.53 | $57.99 | 129900 |
| 2024-03-12 | 57.48 | $58.31 | 75700 |
| 2024-03-11 | 57.39 | $58.45 | 149600 |
| 2024-03-08 | 57.28 | $58.75 | 72600 |
| 2024-03-07 | 57.13 | $58.15 | 100000 |
| 2024-03-06 | 57.02 | $58.06 | 162500 |
| 2024-03-05 | 56.91 | $57.85 | 120200 |
| 2024-03-04 | 56.81 | $58.55 | 135600 |
| 2024-03-01 | 56.63 | $57.74 | 391400 |
| 2024-02-29 | 56.51 | $57.23 | 188500 |
| 2024-02-28 | 56.43 | $56.77 | 129600 |
| 2024-02-27 | 56.40 | $56.20 | 148500 |
| 2024-02-26 | 56.42 | $56.09 | 118100 |
| 2024-02-23 | 56.45 | $56.73 | 151200 |
| 2024-02-22 | 56.42 | $56.77 | 124800 |
| 2024-02-21 | 56.39 | $56.71 | 103200 |
| 2024-02-20 | 56.35 | $56.28 | 130600 |
| 2024-02-16 | 56.36 | $56.31 | 133600 |
| 2024-02-15 | 56.36 | $56.78 | 81300 |
| 2024-02-14 | 56.32 | $55.52 | 161300 |
| 2024-02-13 | 56.41 | $55.12 | 175700 |
| 2024-02-12 | 56.54 | $56.19 | 117300 |
| 2024-02-09 | 56.58 | $56.40 | 104300 |
| 2024-02-08 | 56.60 | $56.27 | 130000 |
| 2024-02-07 | 56.63 | $55.90 | 245100 |
| 2024-02-06 | 56.71 | $55.95 | 153700 |
| 2024-02-05 | 56.79 | $55.13 | 149200 |
| 2024-02-02 | 56.96 | $56.30 | 202000 |
| 2024-02-01 | 57.03 | $57.04 | 487500 |
| 2024-01-31 | 57.03 | $56.06 | 184600 |
| 2024-01-30 | 57.13 | $56.44 | 137700 |
| 2024-01-29 | 57.20 | $56.91 | 274100 |
| 2024-01-26 | 57.24 | $56.57 | 102900 |
| 2024-01-25 | 57.31 | $56.79 | 212800 |
| 2024-01-24 | 57.36 | $56.01 | 108700 |
| 2024-01-23 | 57.50 | $56.87 | 95700 |
| 2024-01-22 | 57.57 | $57.21 | 169300 |
| 2024-01-19 | 57.61 | $56.99 | 157800 |
| 2024-01-18 | 57.67 | $56.41 | 139900 |
| 2024-01-17 | 57.80 | $56.85 | 193800 |
| 2024-01-16 | 57.91 | $57.91 | 187500 |
| 2024-01-12 | 57.90 | $58.25 | 76000 |
| 2024-01-11 | 57.87 | $57.85 | 94400 |
| 2024-01-10 | 57.87 | $58.40 | 76900 |
| 2024-01-09 | 57.81 | $58.27 | 100000 |
| 2024-01-08 | 57.77 | $58.66 | 137400 |
| 2024-01-05 | 57.67 | $57.84 | 119100 |
| 2024-01-04 | 57.65 | $57.98 | 103100 |
| 2024-01-03 | 57.62 | $58.02 | 160800 |
| 2024-01-02 | 57.58 | $59.38 | 502900 |
| 2023-12-29 | 57.39 | $58.73 | 80900 |
| 2023-12-28 | 57.25 | $59.39 | 114100 |
| 2023-12-27 | 57.02 | $59.02 | 143600 |
| 2023-12-26 | 56.81 | $58.70 | 97300 |
| 2023-12-22 | 56.61 | $58.23 | 159200 |
| 2023-12-21 | 56.44 | $58.11 | 184100 |
| 2023-12-20 | 56.27 | $57.58 | 235100 |
| 2023-12-19 | 56.13 | $58.88 | 123300 |
| 2023-12-18 | 55.84 | $58.46 | 159500 |
| 2023-12-15 | 55.56 | $58.67 | 151500 |
| 2023-12-14 | 55.24 | $59.42 | 271400 |
| 2023-12-13 | 54.80 | $57.99 | 204000 |
| 2023-12-12 | 54.46 | $56.00 | 227500 |
| 2023-12-11 | 54.30 | $56.01 | 140500 |
| 2023-12-08 | 54.12 | $55.85 | 175200 |
| 2023-12-07 | 53.94 | $56.00 | 174500 |
| 2023-12-06 | 53.72 | $55.86 | 251000 |
| 2023-12-05 | 53.49 | $56.12 | 199000 |
| 2023-12-04 | 53.22 | $56.34 | 253800 |
| 2023-12-01 | 52.89 | $56.06 | 995900 |
| 2023-11-30 | 52.56 | $54.86 | 480100 |
| 2023-11-29 | 52.31 | $54.35 | 224600 |
| 2023-11-28 | 52.10 | $53.95 | 290700 |
| 2023-11-27 | 51.90 | $53.64 | 187700 |
| 2023-11-24 | 51.72 | $53.34 | 85100 |
| 2023-11-22 | 51.55 | $53.18 | 357800 |
| 2023-11-21 | 51.38 | $53.03 | 92100 |
| 2023-11-20 | 51.20 | $53.30 | 202100 |
| 2023-11-17 | 50.98 | $52.91 | 159100 |
| 2023-11-16 | 50.78 | $53.02 | 367600 |
| 2023-11-15 | 50.55 | $53.00 | 199400 |
| 2023-11-14 | 50.29 | $52.92 | 175100 |
| 2023-11-13 | 50.01 | $50.25 | 130900 |
| 2023-11-10 | 49.98 | $50.60 | 111700 |
| 2023-11-09 | 49.92 | $50.13 | 158900 |
| 2023-11-08 | 49.90 | $50.92 | 146100 |
| 2023-11-07 | 49.79 | $50.56 | 108500 |
| 2023-11-06 | 49.71 | $51.04 | 217700 |
| 2023-11-03 | 49.57 | $51.76 | 152500 |
| 2023-11-02 | 49.34 | $50.67 | 175500 |
| 2023-11-01 | 49.20 | $49.06 | 231600 |
| 2023-10-31 | 49.21 | $48.82 | 181100 |
| 2023-10-30 | 49.25 | $47.88 | 157100 |
| 2023-10-27 | 49.40 | $47.78 | 137600 |
| 2023-10-26 | 49.57 | $48.53 | 200000 |
| 2023-10-25 | 49.68 | $47.45 | 416900 |
| 2023-10-24 | 49.91 | $48.42 | 247400 |
| 2023-10-23 | 50.07 | $47.85 | 1.1M |
| 2023-10-20 | 50.30 | $48.26 | 290500 |
| 2023-10-19 | 50.52 | $48.56 | 471500 |
| 2023-10-18 | 50.72 | $49.81 | 223200 |
| 2023-10-17 | 50.82 | $50.84 | 165400 |
| 2023-10-16 | 50.82 | $50.94 | 1.7M |
| 2023-10-13 | 50.81 | $50.49 | 181300 |
| 2023-10-12 | 50.84 | $50.52 | 166500 |
| 2023-10-11 | 50.87 | $51.16 | 159800 |
| 2023-10-10 | 50.84 | $50.16 | 177400 |
| 2023-10-09 | 50.91 | $50.05 | 113900 |
| 2023-10-06 | 51.01 | $49.38 | 158400 |
| 2023-10-05 | 51.18 | $49.19 | 188900 |
| 2023-10-04 | 51.39 | $48.91 | 350700 |
| 2023-10-03 | 51.65 | $48.34 | 151800 |
| 2023-10-02 | 51.99 | $49.26 | 218200 |
| 2023-09-29 | 52.28 | $50.16 | 201700 |
| 2023-09-28 | 52.50 | $50.00 | 249200 |
| 2023-09-27 | 52.77 | $49.48 | 204200 |
| 2023-09-26 | 53.11 | $49.93 | 113900 |
| 2023-09-25 | 53.45 | $51.45 | 140200 |
| 2023-09-22 | 53.66 | $51.50 | 177100 |
| 2023-09-21 | 53.89 | $51.92 | 136800 |
| 2023-09-20 | 54.10 | $53.68 | 128800 |
| 2023-09-19 | 54.14 | $53.56 | 100800 |
| 2023-09-18 | 54.20 | $53.83 | 120700 |
| 2023-09-15 | 54.24 | $54.39 | 146000 |
| 2023-09-14 | 54.22 | $54.55 | 103100 |
| 2023-09-13 | 54.19 | $53.51 | 104200 |
| 2023-09-12 | 54.26 | $54.00 | 75000 |
| 2023-09-11 | 54.29 | $53.94 | 60300 |
| 2023-09-08 | 54.32 | $53.90 | 48600 |
| 2023-09-07 | 54.37 | $54.24 | 81000 |
| 2023-09-06 | 54.38 | $53.76 | 126600 |
| 2023-09-05 | 54.45 | $53.92 | 80600 |
| 2023-09-01 | 54.50 | $54.44 | 81200 |
| 2023-08-31 | 54.51 | $54.55 | 70100 |
| 2023-08-30 | 54.50 | $54.94 | 117400 |
| 2023-08-29 | 54.46 | $54.75 | 455300 |
| 2023-08-28 | 54.43 | $54.12 | 118200 |
| 2023-08-25 | 54.46 | $53.81 | 115400 |
| 2023-08-24 | 54.53 | $53.68 | 119200 |
| 2023-08-23 | 54.62 | $53.83 | 219700 |
| 2023-08-22 | 54.70 | $53.11 | 311500 |
| 2023-08-21 | 54.87 | $52.94 | 126100 |
| 2023-08-18 | 55.07 | $53.50 | 115000 |
| 2023-08-17 | 55.24 | $53.32 | 107400 |
| 2023-08-16 | 55.44 | $53.73 | 126400 |
| 2023-08-15 | 55.62 | $54.38 | 113400 |
| 2023-08-14 | 55.75 | $54.95 | 137200 |
| 2023-08-11 | 55.83 | $55.36 | 73700 |
| 2023-08-10 | 55.88 | $55.23 | 89700 |
| 2023-08-09 | 55.95 | $55.38 | 72200 |
| 2023-08-08 | 56.01 | $55.19 | 81100 |
| 2023-08-07 | 56.10 | $55.54 | 80000 |
| 2023-08-04 | 56.16 | $54.87 | 104100 |
| 2023-08-03 | 56.29 | $55.40 | 174700 |
| 2023-08-02 | 56.39 | $56.20 | 124100 |
| 2023-08-01 | 56.41 | $56.44 | 105800 |
| 2023-07-31 | 56.40 | $56.51 | 88700 |
| 2023-07-28 | 56.39 | $56.20 | 112000 |
| 2023-07-27 | 56.41 | $56.24 | 185500 |
| 2023-07-26 | 56.43 | $57.44 | 130700 |
| 2023-07-25 | 56.32 | $57.05 | 119100 |
| 2023-07-24 | 56.25 | $57.60 | 151600 |
| 2023-07-21 | 56.10 | $57.01 | 101600 |
| 2023-07-20 | 56.01 | $56.69 | 165800 |
| 2023-07-19 | 55.94 | $56.86 | 169300 |
| 2023-07-18 | 55.84 | $56.07 | 316900 |
| 2023-07-17 | 55.82 | $56.56 | 146500 |
| 2023-07-14 | 55.74 | $57.24 | 287500 |
| 2023-07-13 | 55.58 | $57.22 | 65700 |
| 2023-07-12 | 55.41 | $56.88 | 97600 |
| 2023-07-11 | 55.25 | $56.66 | 57100 |
| 2023-07-10 | 55.10 | $55.90 | 71200 |
| 2023-07-07 | 55.02 | $55.78 | 122500 |
| 2023-07-06 | 54.94 | $56.05 | 95800 |
| 2023-07-05 | 54.82 | $56.35 | 120200 |
| 2023-07-03 | 54.66 | $56.14 | 50300 |
| 2023-06-30 | 54.51 | $55.57 | 188700 |
| 2023-06-29 | 54.39 | $55.24 | 122600 |
| 2023-06-28 | 54.31 | $54.74 | 119300 |
| 2023-06-27 | 54.26 | $54.68 | 152900 |
| 2023-06-26 | 54.22 | $54.20 | 159700 |
| 2023-06-23 | 54.22 | $52.95 | 105600 |
| 2023-06-22 | 54.35 | $53.61 | 124000 |
| 2023-06-21 | 54.43 | $54.41 | 148600 |
| 2023-06-20 | 54.43 | $54.72 | 123300 |
| 2023-06-16 | 54.40 | $55.41 | 111100 |
| 2023-06-15 | 54.29 | $55.46 | 142200 |
| 2023-06-14 | 54.17 | $55.16 | 154800 |
| 2023-06-13 | 54.07 | $54.91 | 215900 |
| 2023-06-12 | 53.98 | $54.57 | 106100 |
| 2023-06-09 | 53.91 | $54.49 | 181500 |
| 2023-06-08 | 53.85 | $54.79 | 153400 |
| 2023-06-07 | 53.76 | $54.99 | 97800 |
| 2023-06-06 | 53.63 | $54.26 | 107900 |
| 2023-06-05 | 53.56 | $53.96 | 84600 |
| 2023-06-02 | 53.52 | $54.26 | 121200 |
| 2023-06-01 | 53.44 | $53.17 | 127000 |
| 2023-05-31 | 53.47 | $53.08 | 122600 |
| 2023-05-30 | 53.51 | $52.78 | 112200 |
| 2023-05-26 | 53.58 | $52.56 | 135500 |
| 2023-05-25 | 53.69 | $51.94 | 288300 |
| 2023-05-24 | 53.88 | $51.82 | 165800 |
| 2023-05-23 | 54.09 | $52.92 | 115600 |
| 2023-05-22 | 54.22 | $53.59 | 99100 |
| 2023-05-19 | 54.28 | $53.19 | 130800 |
| 2023-05-18 | 54.40 | $53.30 | 119500 |
| 2023-05-17 | 54.51 | $53.74 | 121900 |
| 2023-05-16 | 54.59 | $53.07 | 232200 |
| 2023-05-15 | 54.75 | $54.52 | 90600 |
| 2023-05-12 | 54.78 | $54.67 | 90600 |
| 2023-05-11 | 54.79 | $54.61 | 99800 |
| 2023-05-10 | 54.81 | $55.21 | 106700 |
| 2023-05-09 | 54.77 | $54.67 | 164000 |
| 2023-05-08 | 54.78 | $54.86 | 111200 |
| 2023-05-05 | 54.77 | $55.25 | 79000 |
| 2023-05-04 | 54.72 | $54.40 | 153800 |
| 2023-05-03 | 54.75 | $53.85 | 119900 |
| 2023-05-02 | 54.85 | $54.21 | 112800 |
| 2023-05-01 | 54.91 | $55.25 | 101000 |
| 2023-04-28 | 54.88 | $55.73 | 180000 |
| 2023-04-27 | 54.79 | $55.10 | 138800 |
| 2023-04-26 | 54.76 | $53.93 | 137400 |
| 2023-04-25 | 54.84 | $54.39 | 96200 |
| 2023-04-24 | 54.89 | $54.85 | 130900 |
| 2023-04-21 | 54.90 | $55.00 | 127200 |
| 2023-04-20 | 54.88 | $54.92 | 108100 |
| 2023-04-19 | 54.88 | $55.55 | 81900 |
| 2023-04-18 | 54.81 | $55.25 | 122400 |
| 2023-04-17 | 54.76 | $55.30 | 378800 |
| 2023-04-14 | 54.71 | $54.06 | 115300 |
| 2023-04-13 | 54.78 | $55.07 | 119700 |
| 2023-04-12 | 54.74 | $55.35 | 147500 |
| 2023-04-11 | 54.68 | $55.57 | 129000 |
| 2023-04-10 | 54.59 | $55.33 | 97300 |
| 2023-04-06 | 54.51 | $55.13 | 79400 |
| 2023-04-05 | 54.44 | $54.79 | 148100 |
| 2023-04-04 | 54.41 | $55.00 | 207800 |
| 2023-04-03 | 54.34 | $54.98 | 124600 |
| 2023-03-31 | 54.28 | $55.54 | 106200 |
| 2023-03-30 | 54.14 | $54.28 | 125500 |
| 2023-03-29 | 54.13 | $53.61 | 140100 |
| 2023-03-28 | 54.18 | $52.39 | 90200 |
| 2023-03-27 | 54.37 | $52.49 | 162000 |
| 2023-03-24 | 54.57 | $52.63 | 303600 |
| 2023-03-23 | 54.78 | $51.21 | 210900 |
| 2023-03-22 | 55.15 | $51.77 | 132100 |
| 2023-03-21 | 55.51 | $53.74 | 157400 |
| 2023-03-20 | 55.69 | $54.09 | 186100 |
| 2023-03-17 | 55.86 | $53.58 | 160100 |
| 2023-03-16 | 56.10 | $54.73 | 237000 |
| 2023-03-15 | 56.25 | $54.90 | 168000 |
| 2023-03-14 | 56.39 | $54.82 | 159100 |
| 2023-03-13 | 56.55 | $54.27 | 266300 |
| 2023-03-10 | 56.79 | $53.25 | 344600 |
| 2023-03-09 | 57.17 | $55.17 | 125100 |
| 2023-03-08 | 57.38 | $56.40 | 200800 |
| 2023-03-07 | 57.48 | $55.67 | 111500 |
| 2023-03-06 | 57.67 | $57.07 | 106100 |
| 2023-03-03 | 57.73 | $57.26 | 132600 |
| 2023-03-02 | 57.78 | $56.31 | 91900 |
| 2023-03-01 | 57.94 | $55.61 | 159100 |
| 2023-02-28 | 58.18 | $56.48 | 103300 |
| 2023-02-27 | 58.36 | $56.61 | 110500 |
| 2023-02-24 | 58.55 | $56.54 | 96600 |
| 2023-02-23 | 58.76 | $57.52 | 96500 |
| 2023-02-22 | 58.89 | $57.13 | 261300 |
| 2023-02-21 | 59.07 | $57.69 | 136900 |
| 2023-02-17 | 59.22 | $58.80 | 67800 |
| 2023-02-16 | 59.26 | $59.04 | 214200 |
| 2023-02-15 | 59.29 | $59.54 | 83700 |
| 2023-02-14 | 59.26 | $59.38 | 116800 |
| 2023-02-13 | 59.25 | $59.94 | 84900 |
| 2023-02-10 | 59.17 | $59.47 | 182100 |
| 2023-02-09 | 59.14 | $59.31 | 334000 |
| 2023-02-08 | 59.12 | $59.96 | 83500 |
| 2023-02-07 | 59.04 | $60.08 | 109300 |
| 2023-02-06 | 58.93 | $60.30 | 113300 |
| 2023-02-03 | 58.78 | $60.67 | 164700 |
| 2023-02-02 | 58.58 | $61.91 | 139500 |
| 2023-02-01 | 58.23 | $60.53 | 209700 |
| 2023-01-31 | 57.99 | $60.13 | 116100 |
| 2023-01-30 | 57.77 | $58.90 | 107300 |
| 2023-01-27 | 57.65 | $59.64 | 125500 |
| 2023-01-26 | 57.44 | $59.10 | 160400 |
| 2023-01-25 | 57.26 | $58.49 | 134100 |
| 2023-01-24 | 57.13 | $58.52 | 148800 |
| 2023-01-23 | 56.99 | $58.22 | 170500 |
| 2023-01-20 | 56.86 | $58.15 | 160600 |
| 2023-01-19 | 56.72 | $57.43 | 153400 |
| 2023-01-18 | 56.65 | $57.64 | 113900 |
| 2023-01-17 | 56.54 | $58.61 | 177700 |
| 2023-01-13 | 56.33 | $58.48 | 111600 |
| 2023-01-12 | 56.10 | $58.90 | 143900 |
| 2023-01-11 | 55.80 | $58.25 | 110100 |
| 2023-01-10 | 55.55 | $56.16 | 135700 |
| 2023-01-09 | 55.48 | $55.95 | 211500 |
| 2023-01-06 | 55.43 | $56.02 | 209100 |
| 2023-01-05 | 55.37 | $54.52 | 108500 |
| 2023-01-04 | 55.46 | $56.16 | 233600 |
| 2023-01-03 | 55.39 | $54.91 | 434200 |
| 2022-12-30 | 55.44 | $54.84 | 231000 |
| 2022-12-29 | 55.50 | $55.32 | 277000 |
| 2022-12-28 | 55.52 | $54.12 | 203900 |
| 2022-12-27 | 55.66 | $54.95 | 391500 |
| 2022-12-23 | 55.74 | $54.98 | 172300 |
| 2022-12-22 | 55.82 | $54.49 | 193700 |
| 2022-12-21 | 55.96 | $54.71 | 187600 |
| 2022-12-20 | 56.09 | $54.20 | 212700 |
| 2022-12-19 | 56.29 | $54.36 | 210600 |
| 2022-12-16 | 56.49 | $55.01 | 228700 |
| 2022-12-15 | 56.65 | $56.55 | 161600 |
| 2022-12-14 | 56.66 | $57.25 | 266000 |
| 2022-12-13 | 56.60 | $57.78 | 234000 |
| 2022-12-12 | 56.47 | $57.13 | 160100 |
| 2022-12-09 | 56.40 | $56.68 | 161800 |
| 2022-12-08 | 56.38 | $56.79 | 192600 |
| 2022-12-07 | 56.33 | $56.41 | 370100 |
| 2022-12-06 | 56.32 | $56.25 | 630900 |
| 2022-12-05 | 56.33 | $56.65 | 185500 |
| 2022-12-02 | 56.30 | $57.61 | 262700 |
| 2022-12-01 | 56.16 | $57.88 | 385100 |
| 2022-11-30 | 55.98 | $58.03 | 400900 |
| 2022-11-29 | 55.76 | $56.80 | 225100 |
| 2022-11-28 | 55.65 | $55.86 | 173500 |
| 2022-11-25 | 55.63 | $57.40 | 40100 |
| 2022-11-23 | 55.45 | $57.11 | 137900 |
| 2022-11-22 | 55.27 | $57.00 | 245300 |
| 2022-11-21 | 55.09 | $56.75 | 246100 |
| 2022-11-18 | 54.91 | $56.36 | 149500 |
| 2022-11-17 | 54.76 | $55.57 | 203600 |
| 2022-11-16 | 54.68 | $56.02 | 143100 |
| 2022-11-15 | 54.54 | $56.47 | 309600 |
| 2022-11-14 | 54.33 | $55.78 | 285400 |
| 2022-11-11 | 54.18 | $57.24 | 202200 |
| 2022-11-10 | 53.86 | $57.39 | 368100 |
| 2022-11-09 | 53.49 | $53.45 | 196800 |
| 2022-11-08 | 53.49 | $53.97 | 230700 |
| 2022-11-07 | 53.44 | $53.65 | 340600 |
| 2022-11-04 | 53.42 | $53.74 | 395300 |
| 2022-11-03 | 53.38 | $53.09 | 253000 |
| 2022-11-02 | 53.41 | $53.02 | 239400 |
| 2022-11-01 | 53.45 | $54.48 | 203400 |
| 2022-10-31 | 53.35 | $54.59 | 222200 |
| 2022-10-28 | 53.21 | $54.65 | 202600 |
| 2022-10-27 | 53.06 | $53.30 | 412300 |
| 2022-10-26 | 53.04 | $53.34 | 294300 |
| 2022-10-25 | 53.01 | $53.46 | 230600 |
| 2022-10-24 | 52.96 | $51.40 | 236100 |
| 2022-10-21 | 53.12 | $51.45 | 262400 |
| 2022-10-20 | 53.30 | $51.16 | 261200 |
| 2022-10-19 | 53.53 | $51.35 | 395900 |
| 2022-10-18 | 53.75 | $52.69 | 1.1M |
| 2022-10-17 | 53.87 | $52.10 | 467800 |
| 2022-10-14 | 54.05 | $50.15 | 367500 |
| 2022-10-13 | 54.46 | $51.44 | 563000 |
| 2022-10-12 | 54.78 | $50.56 | 564900 |
| 2022-10-11 | 55.23 | $51.28 | 378300 |
| 2022-10-10 | 55.64 | $50.74 | 237200 |
| 2022-10-07 | 56.16 | $51.31 | 258100 |
| 2022-10-06 | 56.67 | $52.60 | 208000 |
| 2022-10-05 | 57.09 | $54.28 | 273600 |
| 2022-10-04 | 57.39 | $55.38 | 491500 |
| 2022-10-03 | 57.60 | $54.57 | 349300 |
| 2022-09-30 | 57.92 | $53.66 | 186100 |
| 2022-09-29 | 58.37 | $53.07 | 283200 |
| 2022-09-28 | 58.93 | $54.55 | 218100 |
| 2022-09-27 | 59.39 | $53.52 | 211500 |
| 2022-09-26 | 60.01 | $54.28 | 290800 |
| 2022-09-23 | 60.61 | $56.20 | 504800 |
| 2022-09-22 | 61.07 | $56.86 | 180300 |
| 2022-09-21 | 61.52 | $57.38 | 112700 |
| 2022-09-20 | 61.95 | $58.22 | 215200 |
| 2022-09-19 | 62.35 | $59.58 | 113500 |
| 2022-09-16 | 62.64 | $59.79 | 225900 |
| 2022-09-15 | 62.94 | $59.82 | 141400 |
| 2022-09-14 | 63.26 | $61.18 | 84300 |
| 2022-09-13 | 63.48 | $61.92 | 90600 |
| 2022-09-12 | 63.65 | $64.30 | 141800 |
| 2022-09-09 | 63.58 | $63.71 | 86100 |
| 2022-09-08 | 63.57 | $63.18 | 171800 |
| 2022-09-07 | 63.61 | $63.09 | 82100 |
| 2022-09-06 | 63.66 | $61.88 | 81900 |
| 2022-09-02 | 63.85 | $61.17 | 67200 |
| 2022-09-01 | 64.13 | $62.11 | 338800 |
| 2022-08-31 | 64.34 | $61.94 | 114700 |
| 2022-08-30 | 64.60 | $62.19 | 103900 |
| 2022-08-29 | 64.85 | $63.05 | 77300 |
| 2022-08-26 | 65.04 | $63.65 | 157900 |
| 2022-08-25 | 65.18 | $65.21 | 53000 |
| 2022-08-24 | 65.18 | $64.21 | 53800 |
| 2022-08-23 | 65.28 | $63.81 | 102500 |
| 2022-08-22 | 65.44 | $64.79 | 66900 |
| 2022-08-19 | 65.51 | $66.16 | 69100 |
| 2022-08-18 | 65.44 | $66.71 | 69500 |
| 2022-08-17 | 65.31 | $67.33 | 79200 |
| 2022-08-16 | 65.09 | $67.51 | 123700 |
| 2022-08-15 | 64.84 | $67.74 | 81200 |
| 2022-08-12 | 64.53 | $67.44 | 64300 |
| 2022-08-11 | 64.23 | $66.30 | 114900 |
| 2022-08-10 | 64.01 | $66.70 | 158800 |
| 2022-08-09 | 63.72 | $65.75 | 68800 |
| 2022-08-08 | 63.51 | $65.25 | 79500 |
| 2022-08-05 | 63.33 | $64.77 | 87700 |
| 2022-08-04 | 63.18 | $64.67 | 141100 |
| 2022-08-03 | 63.02 | $64.57 | 87700 |
| 2022-08-02 | 62.86 | $64.34 | 160000 |
| 2022-08-01 | 62.70 | $65.15 | 133500 |
| 2022-07-29 | 62.44 | $65.75 | 174300 |
| 2022-07-28 | 62.09 | $65.54 | 152700 |
| 2022-07-27 | 61.73 | $63.17 | 134000 |
| 2022-07-26 | 61.58 | $62.84 | 151200 |
| 2022-07-25 | 61.45 | $62.62 | 217600 |
| 2022-07-22 | 61.32 | $62.58 | 453100 |
| 2022-07-21 | 61.19 | $62.11 | 242100 |
| 2022-07-20 | 61.09 | $61.54 | 282500 |
| 2022-07-19 | 61.05 | $61.79 | 232600 |
| 2022-07-18 | 60.97 | $60.30 | 153500 |
| 2022-07-15 | 61.04 | $60.87 | 261900 |
| 2022-07-14 | 61.06 | $59.84 | 183300 |
| 2022-07-13 | 61.18 | $60.44 | 187000 |
| 2022-07-12 | 61.26 | $60.74 | 857400 |
| 2022-07-11 | 61.32 | $61.19 | 109300 |
| 2022-07-08 | 61.33 | $61.23 | 133800 |
| 2022-07-07 | 61.34 | $61.58 | 130500 |
| 2022-07-06 | 61.32 | $61.56 | 185900 |
| 2022-07-05 | 61.29 | $61.51 | 440800 |
| 2022-07-01 | 61.27 | $61.84 | 175200 |
| 2022-06-30 | 61.21 | $60.77 | 210600 |
| 2022-06-29 | 61.26 | $60.76 | 125800 |
| 2022-06-28 | 61.31 | $61.22 | 144100 |
| 2022-06-27 | 61.32 | $61.99 | 160900 |
| 2022-06-24 | 61.25 | $62.11 | 161600 |
| 2022-06-23 | 61.15 | $60.91 | 259600 |
| 2022-06-22 | 61.18 | $59.66 | 306500 |
| 2022-06-21 | 61.34 | $58.73 | 271900 |
| 2022-06-17 | 61.62 | $57.78 | 304700 |
| 2022-06-16 | 62.02 | $57.40 | 283700 |
| 2022-06-15 | 62.51 | $58.66 | 374700 |
| 2022-06-14 | 62.91 | $57.32 | 470500 |
| 2022-06-13 | 63.50 | $57.78 | 383900 |
| 2022-06-10 | 64.10 | $60.64 | 409800 |
| 2022-06-09 | 64.46 | $61.95 | 184600 |
| 2022-06-08 | 64.73 | $63.55 | 138400 |
| 2022-06-07 | 64.85 | $65.14 | 191500 |
| 2022-06-06 | 64.82 | $64.36 | 178900 |
| 2022-06-03 | 64.87 | $64.61 | 330700 |
| 2022-06-02 | 64.90 | $65.50 | 219000 |
| 2022-06-01 | 64.84 | $64.60 | 735600 |
| 2022-05-31 | 64.86 | $65.16 | 270800 |
| 2022-05-27 | 64.83 | $66.02 | 142700 |
| 2022-05-26 | 64.70 | $64.23 | 163000 |
| 2022-05-25 | 64.75 | $64.42 | 228200 |
| 2022-05-24 | 64.79 | $63.99 | 292800 |
| 2022-05-23 | 64.87 | $63.19 | 181200 |
| 2022-05-20 | 65.05 | $62.45 | 427700 |
| 2022-05-19 | 65.33 | $61.72 | 267100 |
| 2022-05-18 | 65.71 | $61.85 | 210800 |
| 2022-05-17 | 66.11 | $63.58 | 246400 |
| 2022-05-16 | 66.38 | $63.00 | 172900 |
| 2022-05-13 | 66.73 | $63.45 | 225600 |
| 2022-05-12 | 67.08 | $61.81 | 382900 |
| 2022-05-11 | 67.63 | $61.37 | 455400 |
| 2022-05-10 | 68.29 | $61.34 | 440000 |
| 2022-05-09 | 69.02 | $62.66 | 457300 |
| 2022-05-06 | 69.69 | $65.78 | 349000 |
| 2022-05-05 | 70.11 | $66.53 | 437600 |
| 2022-05-04 | 70.48 | $68.15 | 371200 |
| 2022-05-03 | 70.73 | $67.48 | 357000 |
| 2022-05-02 | 71.07 | $66.70 | 489300 |
| 2022-04-29 | 71.53 | $68.42 | 357100 |
| 2022-04-28 | 71.86 | $71.93 | 287600 |
| 2022-04-27 | 71.85 | $70.74 | 260300 |
| 2022-04-26 | 71.97 | $71.34 | 732100 |
| 2022-04-25 | 72.03 | $72.39 | 266500 |
| 2022-04-22 | 71.99 | $72.71 | 207700 |
| 2022-04-21 | 71.92 | $74.05 | 207600 |
| 2022-04-20 | 71.69 | $74.48 | 211400 |
| 2022-04-19 | 71.40 | $73.16 | 209500 |
| 2022-04-18 | 71.22 | $71.65 | 194500 |
| 2022-04-14 | 71.17 | $71.91 | 179200 |
| 2022-04-13 | 71.09 | $72.21 | 222500 |
| 2022-04-12 | 70.97 | $71.85 | 277700 |
| 2022-04-11 | 70.88 | $72.00 | 212200 |
| 2022-04-08 | 70.76 | $73.02 | 169100 |
| 2022-04-07 | 70.53 | $72.74 | 232500 |
| 2022-04-06 | 70.29 | $73.36 | 223300 |
| 2022-04-05 | 69.97 | $72.22 | 377300 |
| 2022-04-04 | 69.74 | $72.21 | 250300 |
| 2022-04-01 | 69.47 | $72.48 | 253900 |
| 2022-03-31 | 69.16 | $71.01 | 195400 |
| 2022-03-30 | 68.96 | $71.82 | 200300 |
| 2022-03-29 | 68.66 | $72.23 | 308800 |
| 2022-03-28 | 68.29 | $70.18 | 274800 |
| 2022-03-25 | 68.09 | $69.25 | 485700 |
| 2022-03-24 | 67.97 | $68.39 | 158900 |
| 2022-03-23 | 67.92 | $68.10 | 116000 |
| 2022-03-22 | 67.90 | $68.87 | 140300 |
| 2022-03-21 | 67.80 | $68.77 | 169800 |
| 2022-03-18 | 67.70 | $69.20 | 163300 |
| 2022-03-17 | 67.54 | $69.07 | 178500 |
| 2022-03-16 | 67.38 | $68.11 | 307800 |
| 2022-03-15 | 67.30 | $67.34 | 327600 |
| 2022-03-14 | 67.30 | $66.89 | 221300 |
| 2022-03-11 | 67.34 | $67.38 | 344600 |
| 2022-03-10 | 67.34 | $68.02 | 226200 |
| 2022-03-09 | 67.27 | $67.78 | 210300 |
| 2022-03-08 | 67.21 | $66.86 | 323700 |
| 2022-03-07 | 67.25 | $67.39 | 254300 |
| 2022-03-04 | 67.23 | $68.61 | 167900 |
| 2022-03-03 | 67.09 | $67.90 | 395700 |
| 2022-03-02 | 67.00 | $67.15 | 227500 |
| 2022-03-01 | 66.99 | $65.93 | 243700 |
| 2022-02-28 | 67.10 | $66.00 | 192000 |
| 2022-02-25 | 67.21 | $67.21 | 236500 |
| 2022-02-24 | 67.21 | $65.66 | 345700 |
| 2022-02-23 | 67.38 | $64.57 | 336400 |
| 2022-02-22 | 67.67 | $65.38 | 645800 |
| 2022-02-18 | 67.91 | $65.55 | 226300 |
| 2022-02-17 | 68.16 | $65.93 | 196400 |
| 2022-02-16 | 68.40 | $66.48 | 411400 |
| 2022-02-15 | 68.60 | $66.35 | 203100 |
| 2022-02-14 | 68.84 | $66.15 | 273100 |
| 2022-02-11 | 69.12 | $66.70 | 525200 |
| 2022-02-10 | 69.37 | $67.50 | 200200 |
| 2022-02-09 | 69.57 | $69.40 | 200700 |
| 2022-02-08 | 69.59 | $67.75 | 157100 |
| 2022-02-07 | 69.78 | $68.44 | 157300 |
| 2022-02-04 | 69.93 | $68.63 | 216400 |
| 2022-02-03 | 70.06 | $69.42 | 273000 |
| 2022-02-02 | 70.13 | $70.18 | 221800 |
| 2022-02-01 | 70.12 | $69.08 | 390800 |
| 2022-01-31 | 70.23 | $69.58 | 212500 |
| 2022-01-28 | 70.30 | $68.70 | 185700 |
| 2022-01-27 | 70.47 | $66.56 | 291000 |
| 2022-01-26 | 70.88 | $67.61 | 200200 |
| 2022-01-25 | 71.23 | $68.83 | 186100 |
| 2022-01-24 | 71.48 | $68.96 | 303400 |
| 2022-01-21 | 71.75 | $68.99 | 266200 |
| 2022-01-20 | 72.04 | $69.08 | 182300 |
| 2022-01-19 | 72.35 | $69.81 | 158800 |
| 2022-01-18 | 72.61 | $70.66 | 339200 |
| 2022-01-14 | 72.82 | $71.13 | 304000 |
| 2022-01-13 | 73.00 | $71.83 | 143700 |
| 2022-01-12 | 73.12 | $72.06 | 100100 |
| 2022-01-11 | 73.23 | $71.89 | 210600 |
| 2022-01-10 | 73.37 | $71.95 | 218900 |
| 2022-01-07 | 73.52 | $72.43 | 212600 |
| 2022-01-06 | 73.64 | $72.91 | 291900 |
| 2022-01-05 | 73.71 | $72.84 | 353200 |
| 2022-01-04 | 73.81 | $75.12 | 298400 |
| 2022-01-03 | 73.67 | $75.32 | 517700 |
| 2021-12-31 | 73.49 | $76.08 | 278000 |
| 2021-12-30 | 73.22 | $75.83 | 144400 |
| 2021-12-29 | 72.95 | $75.54 | 162900 |
| 2021-12-28 | 72.67 | $75.06 | 178600 |
| 2021-12-27 | 72.42 | $74.75 | 180500 |
| 2021-12-23 | 72.18 | $73.37 | 191800 |
| 2021-12-22 | 72.05 | $73.54 | 192100 |
| 2021-12-21 | 71.90 | $72.83 | 199700 |
| 2021-12-20 | 71.80 | $72.44 | 245100 |
| 2021-12-17 | 71.73 | $72.84 | 188500 |
| 2021-12-16 | 71.61 | $72.94 | 203000 |
| 2021-12-15 | 71.47 | $72.80 | 208900 |
| 2021-12-14 | 71.33 | $71.73 | 167000 |
| 2021-12-13 | 71.29 | $72.61 | 120800 |
| 2021-12-10 | 71.15 | $72.13 | 133200 |
| 2021-12-09 | 71.05 | $71.91 | 97700 |
| 2021-12-08 | 70.96 | $72.92 | 118400 |
| 2021-12-07 | 70.75 | $72.42 | 224600 |
| 2021-12-06 | 70.58 | $71.28 | 74700 |
| 2021-12-03 | 70.51 | $70.26 | 142900 |
| 2021-12-02 | 70.53 | $70.51 | 165400 |
| 2021-12-01 | 70.53 | $68.71 | 149700 |
| 2021-11-30 | 70.73 | $69.79 | 160000 |
| 2021-11-29 | 70.82 | $71.29 | 97500 |
| 2021-11-26 | 70.78 | $70.44 | 104200 |
| 2021-11-24 | 70.81 | $72.28 | 99200 |
| 2021-11-23 | 70.66 | $71.32 | 101300 |
| 2021-11-22 | 70.59 | $70.59 | 127700 |
| 2021-11-19 | 70.59 | $71.04 | 100700 |
| 2021-11-18 | 70.54 | $71.53 | 137200 |
| 2021-11-17 | 70.43 | $71.50 | 137100 |
| 2021-11-16 | 70.32 | $70.93 | 169800 |
| 2021-11-15 | 70.26 | $71.30 | 107500 |
| 2021-11-12 | 70.15 | $70.79 | 208000 |
| 2021-11-11 | 70.08 | $70.78 | 173200 |
| 2021-11-10 | 70.00 | $70.72 | 188300 |
| 2021-11-09 | 69.93 | $70.97 | 58800 |
| 2021-11-08 | 69.82 | $70.70 | 272600 |
| 2021-11-05 | 69.73 | $70.72 | 192300 |
| 2021-11-04 | 69.62 | $70.58 | 102900 |
| 2021-11-03 | 69.52 | $71.42 | 179400 |
| 2021-11-02 | 69.32 | $71.19 | 70500 |
| 2021-11-01 | 69.13 | $70.51 | 447600 |
| 2021-10-29 | 68.98 | $70.36 | 110300 |
| 2021-10-28 | 68.83 | $71.12 | 84600 |
| 2021-10-27 | 68.59 | $70.08 | 80500 |
| 2021-10-26 | 68.44 | $70.57 | 123200 |
| 2021-10-25 | 68.21 | $70.22 | 86900 |
| 2021-10-22 | 68.00 | $70.09 | 191100 |
| 2021-10-21 | 67.78 | $69.67 | 92400 |
| 2021-10-20 | 67.58 | $69.47 | 118900 |
| 2021-10-19 | 67.38 | $68.39 | 73300 |
| 2021-10-18 | 67.28 | $68.17 | 286900 |
| 2021-10-15 | 67.19 | $68.02 | 207200 |
| 2021-10-14 | 67.10 | $68.05 | 117600 |
| 2021-10-13 | 67.00 | $67.15 | 219800 |
| 2021-10-12 | 66.98 | $66.75 | 136200 |
| 2021-10-11 | 67.01 | $65.81 | 83200 |
| 2021-10-08 | 67.13 | $65.72 | 109700 |
| 2021-10-07 | 67.28 | $66.42 | 166300 |
| 2021-10-06 | 67.37 | $66.33 | 114100 |
| 2021-10-05 | 67.48 | $65.59 | 315600 |
| 2021-10-04 | 67.68 | $66.15 | 145300 |
| 2021-10-01 | 67.84 | $66.11 | 456500 |
| 2021-09-30 | 68.02 | $65.42 | 107800 |
| 2021-09-29 | 68.29 | $66.43 | 88200 |
| 2021-09-28 | 68.49 | $65.91 | 139900 |
| 2021-09-27 | 68.76 | $66.28 | 388300 |
| 2021-09-24 | 69.02 | $67.51 | 135200 |
| 2021-09-23 | 69.18 | $68.60 | 221800 |
| 2021-09-22 | 69.24 | $68.94 | 59100 |
| 2021-09-21 | 69.28 | $68.37 | 72700 |
| 2021-09-20 | 69.37 | $68.36 | 109500 |
| 2021-09-17 | 69.48 | $68.62 | 125100 |
| 2021-09-16 | 69.57 | $69.40 | 108900 |
| 2021-09-15 | 69.59 | $69.28 | 299900 |
| 2021-09-14 | 69.62 | $69.09 | 76900 |
| 2021-09-13 | 69.68 | $69.13 | 89000 |
| 2021-09-10 | 69.73 | $68.84 | 97700 |
| 2021-09-09 | 69.83 | $69.76 | 132100 |
| 2021-09-08 | 69.83 | $71.37 | 276100 |
| 2021-09-07 | 69.67 | $70.84 | 117000 |
| 2021-09-03 | 69.55 | $71.71 | 82700 |
| 2021-09-02 | 69.32 | $71.71 | 227200 |
| 2021-09-01 | 69.07 | $71.42 | 157900 |
| 2021-08-31 | 68.82 | $70.21 | 73200 |
| 2021-08-30 | 68.68 | $69.74 | 88700 |
| 2021-08-27 | 68.56 | $68.98 | 72000 |
| 2021-08-26 | 68.52 | $68.43 | 99000 |
| 2021-08-25 | 68.53 | $68.31 | 43000 |
| 2021-08-24 | 68.55 | $68.48 | 163100 |
| 2021-08-23 | 68.56 | $68.89 | 79700 |
| 2021-08-20 | 68.53 | $69.24 | 108300 |
| 2021-08-19 | 68.45 | $68.96 | 55900 |
| 2021-08-18 | 68.40 | $68.38 | 97400 |
| 2021-08-17 | 68.40 | $69.11 | 104100 |
| 2021-08-16 | 68.32 | $68.91 | 73300 |
| 2021-08-13 | 68.26 | $68.82 | 104200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
69.14
2026-08-10
Close Price
$67.83
Vol: 114600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.85
Average
61.10
Maximum
74.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 69.14 | $67.83 | 114600 |
| 2026-08-07 | 69.28 | $68.77 | 76300 |
| 2026-08-06 | 69.32 | $68.47 | 131100 |
| 2026-08-05 | 69.39 | $68.96 | 149000 |
| 2026-08-04 | 69.41 | $69.07 | 581945 |
| 2026-08-03 | 69.42 | $69.11 | 126413 |
| 2026-07-31 | 69.41 | $68.96 | 105221 |
| 2026-07-30 | 69.42 | $69.34 | 209618 |
| 2026-07-29 | 69.39 | $70.44 | 182526 |
| 2026-07-28 | 69.24 | $70.32 | 124300 |
| 2026-07-27 | 69.09 | $69.98 | 109000 |
| 2026-07-24 | 68.97 | $70.40 | 342600 |
| 2026-07-23 | 68.80 | $68.95 | 53018 |
| 2026-07-22 | 68.77 | $69.07 | 50213 |
| 2026-07-21 | 68.73 | $69.27 | 115900 |
| 2026-07-20 | 68.65 | $69.36 | 91100 |
| 2026-07-17 | 68.56 | $69.67 | 103819 |
| 2026-07-16 | 68.43 | $69.73 | 138600 |
| 2026-07-15 | 68.28 | $68.36 | 106401 |
| 2026-07-14 | 68.27 | $68.44 | 107500 |
| 2026-07-13 | 68.25 | $68.65 | 147500 |
| 2026-07-10 | 68.22 | $68.20 | 100600 |
| 2026-07-09 | 68.23 | $67.85 | 100743 |
| 2026-07-08 | 68.28 | $67.74 | 62410 |
| 2026-07-07 | 68.34 | $68.91 | 125718 |
| 2026-07-06 | 68.28 | $67.99 | 94535 |
| 2026-07-02 | 68.32 | $68.56 | 86000 |
| 2026-07-01 | 68.29 | $67.80 | 333200 |
| 2026-06-30 | 68.33 | $67.63 | 118700 |
| 2026-06-29 | 68.38 | $68.96 | 122718 |
| 2026-06-26 | 68.29 | $69.30 | 301933 |
| 2026-06-25 | 68.17 | $68.39 | 145700 |
| 2026-06-24 | 68.14 | $68.31 | 276941 |
| 2026-06-23 | 68.11 | $68.59 | 99220 |
| 2026-06-22 | 68.06 | $67.73 | 112500 |
| 2026-06-18 | 68.09 | $66.88 | 105900 |
| 2026-06-17 | 68.20 | $67.13 | 153100 |
| 2026-06-16 | 68.30 | $68.66 | 196220 |
| 2026-06-15 | 68.24 | $68.59 | 220700 |
| 2026-06-12 | 68.17 | $69.57 | 192800 |
| 2026-06-11 | 68.00 | $68.91 | 197527 |
| 2026-06-10 | 67.89 | $68.97 | 219826 |
| 2026-06-09 | 67.76 | $68.85 | 145800 |
| 2026-06-08 | 67.65 | $67.52 | 97300 |
| 2026-06-05 | 67.66 | $68.58 | 89817 |
| 2026-06-04 | 67.56 | $68.08 | 112137 |
| 2026-06-03 | 67.52 | $66.75 | 135400 |
| 2026-06-02 | 67.60 | $66.64 | 122640 |
| 2026-06-01 | 67.70 | $66.49 | 126100 |
| 2026-05-29 | 67.82 | $67.64 | 111709 |
| 2026-05-28 | 67.83 | $68.19 | 128941 |
| 2026-05-27 | 67.78 | $68.36 | 134710 |
| 2026-05-26 | 67.71 | $68.58 | 120500 |
| 2026-05-22 | 67.60 | $68.33 | 96700 |
| 2026-05-21 | 67.52 | $68.21 | 141343 |
| 2026-05-20 | 67.43 | $68.08 | 116800 |
| 2026-05-19 | 67.35 | $67.34 | 63600 |
| 2026-05-18 | 67.34 | $66.97 | 77500 |
| 2026-05-15 | 67.37 | $66.07 | 98000 |
| 2026-05-14 | 67.48 | $67.14 | 106400 |
| 2026-05-13 | 67.50 | $67.46 | 292914 |
| 2026-05-12 | 67.47 | $68.01 | 84808 |
| 2026-05-11 | 67.39 | $68.01 | 88900 |
| 2026-05-08 | 67.29 | $67.82 | 168847 |
| 2026-05-07 | 67.20 | $67.66 | 121710 |
| 2026-05-06 | 67.11 | $68.26 | 194333 |
| 2026-05-05 | 66.94 | $67.48 | 106200 |
| 2026-05-04 | 66.83 | $67.37 | 128448 |
| 2026-05-01 | 66.71 | $67.73 | 105401 |
| 2026-04-30 | 66.54 | $67.90 | 157400 |
| 2026-04-29 | 66.32 | $66.70 | 149800 |
| 2026-04-28 | 66.19 | $66.98 | 102900 |
| 2026-04-27 | 66.01 | $66.23 | 76241 |
| 2026-04-24 | 65.87 | $66.68 | 99446 |
| 2026-04-23 | 65.67 | $66.94 | 203900 |
| 2026-04-22 | 65.41 | $66.02 | 121949 |
| 2026-04-21 | 65.21 | $66.55 | 206919 |
| 2026-04-20 | 64.94 | $67.77 | 195008 |
| 2026-04-17 | 64.52 | $67.55 | 148200 |
| 2026-04-16 | 64.11 | $66.50 | 235541 |
| 2026-04-15 | 63.77 | $65.89 | 241000 |
| 2026-04-14 | 63.49 | $66.04 | 142000 |
| 2026-04-13 | 63.19 | $65.48 | 140200 |
| 2026-04-10 | 62.93 | $65.22 | 59500 |
| 2026-04-09 | 62.69 | $65.05 | 73810 |
| 2026-04-08 | 62.46 | $64.43 | 203905 |
| 2026-04-07 | 62.30 | $63.35 | 180836 |
| 2026-04-06 | 62.24 | $63.45 | 78143 |
| 2026-04-02 | 62.18 | $63.23 | 122230 |
| 2026-04-01 | 62.15 | $62.24 | 88107 |
| 2026-03-31 | 62.24 | $61.89 | 76500 |
| 2026-03-30 | 62.37 | $60.90 | 119600 |
| 2026-03-27 | 62.63 | $60.67 | 132600 |
| 2026-03-26 | 62.94 | $61.04 | 122241 |
| 2026-03-25 | 63.23 | $60.98 | 183415 |
| 2026-03-24 | 63.55 | $61.09 | 187315 |
| 2026-03-23 | 63.88 | $61.50 | 222500 |
| 2026-03-20 | 64.19 | $61.20 | 208746 |
| 2026-03-19 | 64.55 | $63.20 | 109100 |
| 2026-03-18 | 64.72 | $63.33 | 124534 |
| 2026-03-17 | 64.89 | $64.33 | 163709 |
| 2026-03-16 | 64.98 | $64.41 | 208500 |
| 2026-03-13 | 65.06 | $63.98 | 82000 |
| 2026-03-12 | 65.19 | $63.81 | 233900 |
| 2026-03-11 | 65.33 | $64.21 | 128103 |
| 2026-03-10 | 65.44 | $64.85 | 142611 |
| 2026-03-09 | 65.47 | $64.84 | 94500 |
| 2026-03-06 | 65.49 | $64.77 | 236730 |
| 2026-03-05 | 65.51 | $65.43 | 110734 |
| 2026-03-04 | 65.44 | $66.05 | 136100 |
| 2026-03-03 | 65.28 | $65.97 | 164703 |
| 2026-03-02 | 65.11 | $66.28 | 210700 |
| 2026-02-27 | 64.89 | $66.13 | 93220 |
| 2026-02-26 | 64.65 | $65.68 | 89900 |
| 2026-02-25 | 64.43 | $65.41 | 137200 |
| 2026-02-24 | 64.22 | $65.75 | 101000 |
| 2026-02-23 | 63.95 | $65.58 | 67100 |
| 2026-02-20 | 63.67 | $65.37 | 56218 |
| 2026-02-19 | 63.39 | $64.80 | 65124 |
| 2026-02-18 | 63.15 | $64.99 | 108900 |
| 2026-02-17 | 62.87 | $66.16 | 184615 |
| 2026-02-13 | 62.46 | $65.56 | 88002 |
| 2026-02-12 | 62.08 | $64.69 | 258400 |
| 2026-02-11 | 61.78 | $64.06 | 121800 |
| 2026-02-10 | 61.51 | $63.69 | 218500 |
| 2026-02-09 | 61.27 | $62.74 | 175503 |
| 2026-02-06 | 61.10 | $62.39 | 305446 |
| 2026-02-05 | 60.95 | $61.29 | 218012 |
| 2026-02-04 | 60.90 | $61.65 | 219100 |
| 2026-02-03 | 60.81 | $60.62 | 183826 |
| 2026-02-02 | 60.81 | $60.47 | 137100 |
| 2026-01-30 | 60.82 | $61.23 | 140200 |
| 2026-01-29 | 60.75 | $61.14 | 268400 |
| 2026-01-28 | 60.69 | $60.15 | 157310 |
| 2026-01-27 | 60.72 | $60.76 | 64800 |
| 2026-01-26 | 60.68 | $60.74 | 66340 |
| 2026-01-23 | 60.65 | $60.77 | 116344 |
| 2026-01-22 | 60.60 | $60.59 | 106541 |
| 2026-01-21 | 60.57 | $61.24 | 130500 |
| 2026-01-20 | 60.46 | $61.08 | 161802 |
| 2026-01-16 | 60.36 | $62.28 | 212800 |
| 2026-01-15 | 60.13 | $61.49 | 80803 |
| 2026-01-14 | 59.97 | $61.12 | 75300 |
| 2026-01-13 | 59.84 | $60.50 | 101800 |
| 2026-01-12 | 59.77 | $60.04 | 87300 |
| 2026-01-09 | 59.75 | $59.95 | 63216 |
| 2026-01-08 | 59.73 | $59.84 | 85500 |
| 2026-01-07 | 59.73 | $59.33 | 116020 |
| 2026-01-06 | 59.78 | $60.10 | 131400 |
| 2026-01-05 | 59.75 | $59.65 | 144000 |
| 2026-01-02 | 59.78 | $59.67 | 98900 |
| 2025-12-31 | 59.81 | $59.67 | 135600 |
| 2025-12-30 | 59.84 | $60.18 | 76739 |
| 2025-12-29 | 59.82 | $60.05 | 91000 |
| 2025-12-26 | 59.83 | $59.88 | 62500 |
| 2025-12-24 | 59.86 | $59.78 | 59412 |
| 2025-12-23 | 59.90 | $59.38 | 100600 |
| 2025-12-22 | 59.99 | $59.38 | 287923 |
| 2025-12-19 | 60.08 | $58.98 | 165000 |
| 2025-12-18 | 60.22 | $59.27 | 131613 |
| 2025-12-17 | 60.33 | $59.68 | 106100 |
| 2025-12-16 | 60.41 | $59.41 | 102200 |
| 2025-12-15 | 60.52 | $60.73 | 128800 |
| 2025-12-12 | 60.50 | $60.28 | 84200 |
| 2025-12-11 | 60.53 | $60.41 | 198336 |
| 2025-12-10 | 60.54 | $60.02 | 117600 |
| 2025-12-09 | 60.61 | $59.91 | 190500 |
| 2025-12-08 | 60.69 | $60.33 | 149400 |
| 2025-12-05 | 60.73 | $60.61 | 131000 |
| 2025-12-04 | 60.75 | $60.63 | 159500 |
| 2025-12-03 | 60.77 | $60.70 | 123339 |
| 2025-12-02 | 60.78 | $60.52 | 115800 |
| 2025-12-01 | 60.80 | $60.67 | 101315 |
| 2025-11-28 | 60.81 | $61.52 | 49000 |
| 2025-11-26 | 60.74 | $61.31 | 83900 |
| 2025-11-25 | 60.67 | $60.99 | 93109 |
| 2025-11-24 | 60.64 | $60.66 | 122700 |
| 2025-11-21 | 60.66 | $60.64 | 100324 |
| 2025-11-20 | 60.68 | $59.93 | 108300 |
| 2025-11-19 | 60.78 | $60.11 | 73820 |
| 2025-11-18 | 60.88 | $60.62 | 60100 |
| 2025-11-17 | 60.93 | $60.38 | 99201 |
| 2025-11-14 | 61.02 | $60.70 | 87100 |
| 2025-11-13 | 61.09 | $60.50 | 42727 |
| 2025-11-12 | 61.17 | $61.33 | 58800 |
| 2025-11-11 | 61.18 | $61.84 | 39100 |
| 2025-11-10 | 61.14 | $61.17 | 49300 |
| 2025-11-07 | 61.16 | $61.24 | 37322 |
| 2025-11-06 | 61.16 | $60.39 | 57100 |
| 2025-11-05 | 61.25 | $60.61 | 72800 |
| 2025-11-04 | 61.31 | $60.65 | 68700 |
| 2025-11-03 | 61.37 | $60.46 | 121900 |
| 2025-10-31 | 61.45 | $60.52 | 59209 |
| 2025-10-30 | 61.54 | $60.46 | 110941 |
| 2025-10-29 | 61.63 | $59.94 | 68413 |
| 2025-10-28 | 61.78 | $61.46 | 80414 |
| 2025-10-27 | 61.78 | $62.73 | 47700 |
| 2025-10-24 | 61.66 | $62.60 | 49117 |
| 2025-10-23 | 61.54 | $62.36 | 52518 |
| 2025-10-22 | 61.44 | $62.48 | 41200 |
| 2025-10-21 | 61.32 | $62.24 | 44400 |
| 2025-10-20 | 61.21 | $62.53 | 60616 |
| 2025-10-17 | 61.08 | $61.92 | 53124 |
| 2025-10-16 | 60.99 | $61.53 | 126700 |
| 2025-10-15 | 60.93 | $61.68 | 45022 |
| 2025-10-14 | 60.86 | $60.82 | 51700 |
| 2025-10-13 | 60.87 | $60.18 | 53800 |
| 2025-10-10 | 60.95 | $59.89 | 77400 |
| 2025-10-09 | 61.07 | $60.48 | 53909 |
| 2025-10-08 | 61.13 | $60.73 | 58435 |
| 2025-10-07 | 61.18 | $60.92 | 56400 |
| 2025-10-06 | 61.20 | $61.06 | 51914 |
| 2025-10-03 | 61.22 | $61.56 | 51412 |
| 2025-10-02 | 61.18 | $61.30 | 80126 |
| 2025-10-01 | 61.17 | $61.65 | 74700 |
| 2025-09-30 | 61.12 | $61.62 | 65200 |
| 2025-09-29 | 61.07 | $61.26 | 46733 |
| 2025-09-26 | 61.05 | $61.24 | 32100 |
| 2025-09-25 | 61.04 | $60.64 | 45402 |
| 2025-09-24 | 61.08 | $60.76 | 62700 |
| 2025-09-23 | 61.12 | $61.33 | 61549 |
| 2025-09-22 | 61.10 | $60.86 | 70329 |
| 2025-09-19 | 61.13 | $60.60 | 64613 |
| 2025-09-18 | 61.19 | $60.82 | 59349 |
| 2025-09-17 | 61.23 | $60.79 | 43500 |
| 2025-09-16 | 61.27 | $60.90 | 49900 |
| 2025-09-15 | 61.29 | $61.59 | 69844 |
| 2025-09-12 | 61.24 | $61.82 | 47800 |
| 2025-09-11 | 61.15 | $62.07 | 85806 |
| 2025-09-10 | 61.04 | $61.10 | 38700 |
| 2025-09-09 | 61.01 | $61.10 | 59500 |
| 2025-09-08 | 60.98 | $61.03 | 43300 |
| 2025-09-05 | 60.94 | $61.44 | 41200 |
| 2025-09-04 | 60.87 | $60.89 | 50000 |
| 2025-09-03 | 60.84 | $60.52 | 51200 |
| 2025-09-02 | 60.85 | $60.59 | 58900 |
| 2025-08-29 | 60.85 | $61.66 | 58700 |
| 2025-08-28 | 60.74 | $61.29 | 79800 |
| 2025-08-27 | 60.66 | $61.46 | 36937 |
| 2025-08-26 | 60.57 | $61.13 | 47700 |
| 2025-08-25 | 60.52 | $61.25 | 44110 |
| 2025-08-22 | 60.45 | $61.66 | 26100 |
| 2025-08-21 | 60.35 | $60.75 | 210700 |
| 2025-08-20 | 60.34 | $60.94 | 62000 |
| 2025-08-19 | 60.33 | $60.69 | 74100 |
| 2025-08-18 | 60.35 | $59.61 | 43900 |
| 2025-08-15 | 60.48 | $60.22 | 99900 |
| 2025-08-14 | 60.56 | $59.82 | 43700 |
| 2025-08-13 | 60.69 | $60.31 | 49800 |
| 2025-08-12 | 60.78 | $59.82 | 66300 |
| 2025-08-11 | 60.91 | $59.57 | 68900 |
| 2025-08-08 | 61.09 | $59.89 | 54100 |
| 2025-08-07 | 61.23 | $60.51 | 45500 |
| 2025-08-06 | 61.32 | $60.21 | 44700 |
| 2025-08-05 | 61.45 | $60.80 | 78600 |
| 2025-08-04 | 61.52 | $60.62 | 52100 |
| 2025-08-01 | 61.61 | $60.10 | 43500 |
| 2025-07-31 | 61.76 | $60.24 | 54500 |
| 2025-07-30 | 61.90 | $61.38 | 58800 |
| 2025-07-29 | 61.93 | $62.41 | 48900 |
| 2025-07-28 | 61.86 | $61.44 | 56100 |
| 2025-07-25 | 61.87 | $62.62 | 101400 |
| 2025-07-24 | 61.77 | $62.65 | 54400 |
| 2025-07-23 | 61.65 | $62.87 | 54400 |
| 2025-07-22 | 61.51 | $62.89 | 40700 |
| 2025-07-21 | 61.37 | $61.77 | 60500 |
| 2025-07-18 | 61.33 | $61.65 | 72100 |
| 2025-07-17 | 61.30 | $61.42 | 51800 |
| 2025-07-16 | 61.29 | $61.48 | 53800 |
| 2025-07-15 | 61.27 | $60.84 | 42700 |
| 2025-07-14 | 61.32 | $61.59 | 47600 |
| 2025-07-11 | 61.30 | $61.23 | 56700 |
| 2025-07-10 | 61.32 | $61.31 | 59400 |
| 2025-07-09 | 61.34 | $61.07 | 47400 |
| 2025-07-08 | 61.38 | $61.12 | 51300 |
| 2025-07-07 | 61.42 | $61.17 | 56000 |
| 2025-07-03 | 61.46 | $61.69 | 33000 |
| 2025-07-02 | 61.45 | $61.62 | 61700 |
| 2025-07-01 | 61.45 | $61.54 | 154200 |
| 2025-06-30 | 61.45 | $61.16 | 66400 |
| 2025-06-27 | 61.50 | $60.72 | 60700 |
| 2025-06-26 | 61.59 | $60.45 | 79200 |
| 2025-06-25 | 61.71 | $60.82 | 162400 |
| 2025-06-24 | 61.80 | $62.47 | 70500 |
| 2025-06-23 | 61.72 | $62.20 | 69700 |
| 2025-06-20 | 61.65 | $61.40 | 93000 |
| 2025-06-18 | 61.66 | $61.45 | 63000 |
| 2025-06-17 | 61.66 | $61.26 | 50000 |
| 2025-06-16 | 61.69 | $61.39 | 67700 |
| 2025-06-13 | 61.71 | $61.66 | 39000 |
| 2025-06-12 | 61.70 | $62.21 | 33500 |
| 2025-06-11 | 61.63 | $61.88 | 42100 |
| 2025-06-10 | 61.58 | $62.27 | 45000 |
| 2025-06-09 | 61.50 | $61.87 | 38600 |
| 2025-06-06 | 61.45 | $61.84 | 44900 |
| 2025-06-05 | 61.40 | $61.66 | 76800 |
| 2025-06-04 | 61.36 | $61.76 | 50700 |
| 2025-06-03 | 61.32 | $61.62 | 59300 |
| 2025-06-02 | 61.29 | $61.92 | 55000 |
| 2025-05-30 | 61.23 | $61.85 | 78600 |
| 2025-05-29 | 61.18 | $61.71 | 73700 |
| 2025-05-28 | 61.14 | $61.12 | 42600 |
| 2025-05-27 | 61.15 | $61.12 | 99800 |
| 2025-05-23 | 61.16 | $60.18 | 80800 |
| 2025-05-22 | 61.25 | $60.16 | 82300 |
| 2025-05-21 | 61.34 | $60.46 | 142600 |
| 2025-05-20 | 61.40 | $61.98 | 42300 |
| 2025-05-19 | 61.31 | $62.27 | 78400 |
| 2025-05-16 | 61.17 | $62.10 | 61700 |
| 2025-05-15 | 61.03 | $61.31 | 97900 |
| 2025-05-14 | 60.95 | $60.12 | 113100 |
| 2025-05-13 | 60.98 | $60.67 | 81000 |
| 2025-05-12 | 60.95 | $61.51 | 37300 |
| 2025-05-09 | 60.82 | $61.59 | 54300 |
| 2025-05-08 | 60.66 | $61.17 | 70200 |
| 2025-05-07 | 60.52 | $61.56 | 33900 |
| 2025-05-06 | 60.31 | $61.58 | 38600 |
| 2025-05-05 | 60.07 | $62.00 | 34500 |
| 2025-05-02 | 59.77 | $62.09 | 32800 |
| 2025-05-01 | 59.45 | $61.36 | 273000 |
| 2025-04-30 | 59.21 | $61.03 | 108400 |
| 2025-04-29 | 58.99 | $60.48 | 63100 |
| 2025-04-28 | 58.84 | $60.09 | 74500 |
| 2025-04-25 | 58.73 | $59.70 | 80100 |
| 2025-04-24 | 58.66 | $59.67 | 72900 |
| 2025-04-23 | 58.59 | $59.54 | 63500 |
| 2025-04-22 | 58.55 | $59.60 | 65500 |
| 2025-04-21 | 58.51 | $58.42 | 144700 |
| 2025-04-17 | 58.59 | $59.63 | 54200 |
| 2025-04-16 | 58.57 | $58.60 | 55600 |
| 2025-04-15 | 58.65 | $58.65 | 62700 |
| 2025-04-14 | 58.75 | $58.57 | 62800 |
| 2025-04-11 | 58.87 | $57.35 | 95600 |
| 2025-04-10 | 59.12 | $56.55 | 87500 |
| 2025-04-09 | 59.46 | $57.61 | 328000 |
| 2025-04-08 | 59.71 | $54.56 | 384400 |
| 2025-04-07 | 60.29 | $55.88 | 252500 |
| 2025-04-04 | 60.77 | $57.52 | 171200 |
| 2025-04-03 | 61.12 | $60.25 | 109700 |
| 2025-04-02 | 61.21 | $61.84 | 62800 |
| 2025-04-01 | 61.16 | $61.66 | 138200 |
| 2025-03-31 | 61.13 | $61.53 | 164900 |
| 2025-03-28 | 61.13 | $60.88 | 60000 |
| 2025-03-27 | 61.20 | $60.82 | 53400 |
| 2025-03-26 | 61.28 | $61.01 | 44600 |
| 2025-03-25 | 61.36 | $60.65 | 107100 |
| 2025-03-24 | 61.48 | $61.48 | 99000 |
| 2025-03-21 | 61.52 | $60.69 | 101800 |
| 2025-03-20 | 61.64 | $61.28 | 225300 |
| 2025-03-19 | 61.72 | $61.37 | 74900 |
| 2025-03-18 | 61.78 | $61.34 | 76300 |
| 2025-03-17 | 61.85 | $61.82 | 379600 |
| 2025-03-14 | 61.88 | $60.85 | 59800 |
| 2025-03-13 | 62.00 | $59.65 | 59100 |
| 2025-03-12 | 62.25 | $60.77 | 71900 |
| 2025-03-11 | 62.39 | $61.06 | 98400 |
| 2025-03-10 | 62.51 | $61.74 | 77400 |
| 2025-03-07 | 62.57 | $62.32 | 69100 |
| 2025-03-06 | 62.57 | $61.88 | 138200 |
| 2025-03-05 | 62.60 | $63.54 | 135000 |
| 2025-03-04 | 62.47 | $62.97 | 141900 |
| 2025-03-03 | 62.38 | $63.80 | 120000 |
| 2025-02-28 | 62.19 | $63.25 | 155900 |
| 2025-02-27 | 62.05 | $62.78 | 111300 |
| 2025-02-26 | 61.94 | $62.47 | 52400 |
| 2025-02-25 | 61.84 | $62.88 | 147000 |
| 2025-02-24 | 61.71 | $62.13 | 88000 |
| 2025-02-21 | 61.64 | $61.87 | 77900 |
| 2025-02-20 | 61.58 | $62.31 | 118800 |
| 2025-02-19 | 61.48 | $61.83 | 80800 |
| 2025-02-18 | 61.42 | $61.81 | 160400 |
| 2025-02-14 | 61.36 | $61.61 | 225600 |
| 2025-02-13 | 61.31 | $62.02 | 138100 |
| 2025-02-12 | 61.21 | $61.61 | 152600 |
| 2025-02-11 | 61.14 | $62.12 | 97000 |
| 2025-02-10 | 61.00 | $61.68 | 64600 |
| 2025-02-07 | 60.89 | $61.61 | 119300 |
| 2025-02-06 | 60.77 | $61.80 | 105000 |
| 2025-02-05 | 60.62 | $61.58 | 64800 |
| 2025-02-04 | 60.48 | $60.55 | 120000 |
| 2025-02-03 | 60.44 | $60.53 | 104200 |
| 2025-01-31 | 60.40 | $60.62 | 117300 |
| 2025-01-30 | 60.35 | $60.76 | 73200 |
| 2025-01-29 | 60.27 | $59.99 | 117300 |
| 2025-01-28 | 60.28 | $60.78 | 263800 |
| 2025-01-27 | 60.20 | $61.57 | 395100 |
| 2025-01-24 | 60.05 | $61.05 | 152100 |
| 2025-01-23 | 59.94 | $60.83 | 125300 |
| 2025-01-22 | 59.84 | $60.41 | 118400 |
| 2025-01-21 | 59.78 | $61.51 | 152300 |
| 2025-01-17 | 59.61 | $60.46 | 148600 |
| 2025-01-16 | 59.54 | $60.51 | 201200 |
| 2025-01-15 | 59.48 | $59.20 | 228300 |
| 2025-01-14 | 59.56 | $59.17 | 93300 |
| 2025-01-13 | 59.66 | $58.73 | 175500 |
| 2025-01-10 | 59.83 | $57.98 | 250300 |
| 2025-01-08 | 60.10 | $59.37 | 132500 |
| 2025-01-07 | 60.26 | $59.12 | 208300 |
| 2025-01-06 | 60.46 | $59.50 | 99100 |
| 2025-01-03 | 60.66 | $60.47 | 179200 |
| 2025-01-02 | 60.78 | $59.65 | 199800 |
| 2024-12-31 | 61.01 | $60.26 | 207200 |
| 2024-12-30 | 61.20 | $59.67 | 87300 |
| 2024-12-27 | 61.47 | $60.04 | 150700 |
| 2024-12-26 | 61.75 | $60.56 | 105500 |
| 2024-12-24 | 61.99 | $60.42 | 68900 |
| 2024-12-23 | 62.28 | $60.01 | 263400 |
| 2024-12-20 | 62.63 | $59.84 | 253400 |
| 2024-12-19 | 63.02 | $58.80 | 214600 |
| 2024-12-18 | 63.53 | $59.62 | 128300 |
| 2024-12-17 | 63.99 | $62.08 | 145100 |
| 2024-12-16 | 64.22 | $62.87 | 86800 |
| 2024-12-13 | 64.38 | $63.08 | 102900 |
| 2024-12-12 | 64.52 | $63.25 | 68400 |
| 2024-12-11 | 64.65 | $63.30 | 81500 |
| 2024-12-10 | 64.77 | $63.52 | 95000 |
| 2024-12-09 | 64.88 | $64.51 | 83300 |
| 2024-12-06 | 64.89 | $64.45 | 71000 |
| 2024-12-05 | 64.90 | $64.51 | 95400 |
| 2024-12-04 | 64.90 | $64.63 | 70100 |
| 2024-12-03 | 64.89 | $64.76 | 83700 |
| 2024-12-02 | 64.86 | $65.22 | 87100 |
| 2024-11-29 | 64.77 | $66.16 | 69400 |
| 2024-11-27 | 64.58 | $66.49 | 175500 |
| 2024-11-26 | 64.35 | $66.05 | 84600 |
| 2024-11-25 | 64.16 | $65.70 | 152300 |
| 2024-11-22 | 64.00 | $64.92 | 99600 |
| 2024-11-21 | 63.91 | $64.53 | 119200 |
| 2024-11-20 | 63.87 | $64.08 | 167900 |
| 2024-11-19 | 63.88 | $64.29 | 161600 |
| 2024-11-18 | 63.86 | $63.98 | 158300 |
| 2024-11-15 | 63.89 | $63.53 | 97200 |
| 2024-11-14 | 63.96 | $63.28 | 123700 |
| 2024-11-13 | 64.07 | $63.83 | 81400 |
| 2024-11-12 | 64.14 | $63.35 | 132100 |
| 2024-11-11 | 64.26 | $64.14 | 100500 |
| 2024-11-08 | 64.31 | $64.52 | 120300 |
| 2024-11-07 | 64.32 | $63.53 | 103200 |
| 2024-11-06 | 64.43 | $62.89 | 240700 |
| 2024-11-05 | 64.60 | $64.49 | 70200 |
| 2024-11-04 | 64.62 | $63.62 | 1.4M |
| 2024-11-01 | 64.72 | $62.91 | 122200 |
| 2024-10-31 | 64.89 | $63.60 | 103000 |
| 2024-10-30 | 65.00 | $64.83 | 64900 |
| 2024-10-29 | 65.00 | $64.70 | 103600 |
| 2024-10-28 | 65.01 | $65.20 | 67900 |
| 2024-10-25 | 64.98 | $64.99 | 67400 |
| 2024-10-24 | 64.97 | $65.51 | 74700 |
| 2024-10-23 | 64.91 | $65.61 | 232200 |
| 2024-10-22 | 64.84 | $64.85 | 97600 |
| 2024-10-21 | 64.86 | $64.66 | 89700 |
| 2024-10-18 | 64.90 | $65.96 | 50200 |
| 2024-10-17 | 64.82 | $65.58 | 217300 |
| 2024-10-16 | 64.78 | $65.98 | 238600 |
| 2024-10-15 | 64.71 | $65.32 | 259800 |
| 2024-10-14 | 64.71 | $64.54 | 35900 |
| 2024-10-11 | 64.79 | $64.07 | 79900 |
| 2024-10-10 | 64.93 | $63.44 | 62300 |
| 2024-10-09 | 65.15 | $63.88 | 102200 |
| 2024-10-08 | 65.33 | $63.85 | 56700 |
| 2024-10-07 | 65.54 | $63.78 | 67500 |
| 2024-10-04 | 65.75 | $64.24 | 124400 |
| 2024-10-03 | 65.93 | $64.62 | 95500 |
| 2024-10-02 | 66.07 | $65.16 | 123200 |
| 2024-10-01 | 66.15 | $65.51 | 160200 |
| 2024-09-30 | 66.20 | $65.91 | 147500 |
| 2024-09-27 | 66.20 | $65.36 | 105500 |
| 2024-09-26 | 66.25 | $65.25 | 106700 |
| 2024-09-25 | 66.31 | $66.06 | 109000 |
| 2024-09-24 | 66.28 | $66.89 | 112300 |
| 2024-09-23 | 66.15 | $66.98 | 96400 |
| 2024-09-20 | 66.01 | $66.25 | 174300 |
| 2024-09-19 | 65.92 | $66.33 | 365400 |
| 2024-09-18 | 65.80 | $66.53 | 81200 |
| 2024-09-17 | 65.64 | $66.78 | 106800 |
| 2024-09-16 | 65.44 | $67.33 | 95500 |
| 2024-09-13 | 65.17 | $67.11 | 98100 |
| 2024-09-12 | 64.89 | $66.56 | 97300 |
| 2024-09-11 | 64.64 | $66.34 | 379100 |
| 2024-09-10 | 64.39 | $66.50 | 78900 |
| 2024-09-09 | 64.10 | $65.35 | 79600 |
| 2024-09-06 | 63.91 | $64.63 | 94200 |
| 2024-09-05 | 63.77 | $64.62 | 71400 |
| 2024-09-04 | 63.61 | $64.85 | 573300 |
| 2024-09-03 | 63.42 | $64.71 | 100100 |
| 2024-08-30 | 63.22 | $64.60 | 87900 |
| 2024-08-29 | 63.01 | $63.88 | 92900 |
| 2024-08-28 | 62.87 | $64.10 | 296100 |
| 2024-08-27 | 62.68 | $64.31 | 59000 |
| 2024-08-26 | 62.46 | $64.08 | 61500 |
| 2024-08-23 | 62.25 | $64.14 | 77100 |
| 2024-08-22 | 62.01 | $63.01 | 62100 |
| 2024-08-21 | 61.86 | $62.68 | 348900 |
| 2024-08-20 | 61.72 | $62.45 | 115900 |
| 2024-08-19 | 61.60 | $62.42 | 49400 |
| 2024-08-16 | 61.48 | $62.06 | 75500 |
| 2024-08-15 | 61.38 | $62.02 | 49700 |
| 2024-08-14 | 61.27 | $62.24 | 307600 |
| 2024-08-13 | 61.14 | $61.99 | 74000 |
| 2024-08-12 | 61.03 | $61.58 | 48000 |
| 2024-08-09 | 60.94 | $61.93 | 59800 |
| 2024-08-08 | 60.81 | $61.55 | 51600 |
| 2024-08-07 | 60.70 | $61.02 | 272700 |
| 2024-08-06 | 60.63 | $61.53 | 65400 |
| 2024-08-05 | 60.49 | $60.11 | 73300 |
| 2024-08-02 | 60.47 | $61.93 | 89200 |
| 2024-08-01 | 60.25 | $61.85 | 362700 |
| 2024-07-31 | 60.02 | $60.69 | 115400 |
| 2024-07-30 | 59.88 | $60.85 | 59400 |
| 2024-07-29 | 59.71 | $60.45 | 63500 |
| 2024-07-26 | 59.56 | $60.03 | 116400 |
| 2024-07-25 | 59.44 | $59.13 | 68400 |
| 2024-07-24 | 59.38 | $59.68 | 84900 |
| 2024-07-23 | 59.26 | $60.64 | 54200 |
| 2024-07-22 | 59.03 | $60.76 | 56900 |
| 2024-07-19 | 58.77 | $60.22 | 58300 |
| 2024-07-18 | 58.55 | $60.28 | 157000 |
| 2024-07-17 | 58.30 | $60.88 | 105900 |
| 2024-07-16 | 57.97 | $60.34 | 87400 |
| 2024-07-15 | 57.68 | $59.72 | 64300 |
| 2024-07-12 | 57.43 | $59.46 | 73000 |
| 2024-07-11 | 57.19 | $59.06 | 143600 |
| 2024-07-10 | 56.98 | $57.68 | 82500 |
| 2024-07-09 | 56.88 | $57.27 | 127400 |
| 2024-07-08 | 56.83 | $57.22 | 65600 |
| 2024-07-05 | 56.77 | $57.11 | 56100 |
| 2024-07-03 | 56.72 | $56.94 | 64200 |
| 2024-07-02 | 56.69 | $56.99 | 70400 |
| 2024-07-01 | 56.64 | $56.77 | 96800 |
| 2024-06-28 | 56.62 | $57.29 | 52800 |
| 2024-06-27 | 56.53 | $56.87 | 180800 |
| 2024-06-26 | 56.47 | $56.27 | 57000 |
| 2024-06-25 | 56.46 | $56.37 | 65300 |
| 2024-06-24 | 56.44 | $57.14 | 57600 |
| 2024-06-21 | 56.33 | $56.75 | 53900 |
| 2024-06-20 | 56.26 | $56.53 | 56400 |
| 2024-06-18 | 56.21 | $56.70 | 108100 |
| 2024-06-17 | 56.14 | $56.44 | 56300 |
| 2024-06-14 | 56.10 | $56.77 | 81600 |
| 2024-06-13 | 56.03 | $56.63 | 40200 |
| 2024-06-12 | 55.97 | $56.27 | 85100 |
| 2024-06-11 | 55.95 | $55.89 | 126800 |
| 2024-06-10 | 55.96 | $56.32 | 45300 |
| 2024-06-07 | 55.93 | $56.09 | 89100 |
| 2024-06-06 | 55.93 | $56.55 | 121900 |
| 2024-06-05 | 55.86 | $56.43 | 48900 |
| 2024-06-04 | 55.81 | $56.52 | 55400 |
| 2024-06-03 | 55.73 | $55.95 | 97000 |
| 2024-05-31 | 55.70 | $56.14 | 52500 |
| 2024-05-30 | 55.65 | $55.05 | 105600 |
| 2024-05-29 | 55.69 | $54.22 | 113300 |
| 2024-05-28 | 55.80 | $54.73 | 127900 |
| 2024-05-24 | 55.86 | $55.04 | 73400 |
| 2024-05-23 | 55.89 | $55.01 | 59400 |
| 2024-05-22 | 55.91 | $56.20 | 56600 |
| 2024-05-21 | 55.81 | $56.73 | 107900 |
| 2024-05-20 | 55.64 | $56.68 | 75700 |
| 2024-05-17 | 55.46 | $57.07 | 72200 |
| 2024-05-16 | 55.23 | $57.02 | 130500 |
| 2024-05-15 | 54.98 | $57.09 | 115100 |
| 2024-05-14 | 54.70 | $56.21 | 124400 |
| 2024-05-13 | 54.49 | $55.85 | 67300 |
| 2024-05-10 | 54.30 | $55.61 | 76000 |
| 2024-05-09 | 54.13 | $55.80 | 178000 |
| 2024-05-08 | 53.94 | $54.57 | 169700 |
| 2024-05-07 | 53.87 | $55.05 | 128700 |
| 2024-05-06 | 53.76 | $54.54 | 78200 |
| 2024-05-03 | 53.71 | $54.47 | 202900 |
| 2024-05-02 | 53.68 | $54.10 | 94300 |
| 2024-05-01 | 53.68 | $53.28 | 121900 |
| 2024-04-30 | 53.78 | $53.23 | 217600 |
| 2024-04-29 | 53.89 | $54.21 | 98200 |
| 2024-04-26 | 53.93 | $53.58 | 78000 |
| 2024-04-25 | 54.04 | $53.62 | 124600 |
| 2024-04-24 | 54.17 | $53.86 | 96300 |
| 2024-04-23 | 54.28 | $53.80 | 85000 |
| 2024-04-22 | 54.41 | $53.36 | 85600 |
| 2024-04-19 | 54.59 | $52.98 | 409800 |
| 2024-04-18 | 54.83 | $52.70 | 127700 |
| 2024-04-17 | 55.12 | $52.54 | 156100 |
| 2024-04-16 | 55.45 | $52.78 | 212500 |
| 2024-04-15 | 55.77 | $53.58 | 135200 |
| 2024-04-12 | 56.03 | $54.46 | 105900 |
| 2024-04-11 | 56.21 | $55.00 | 173800 |
| 2024-04-10 | 56.37 | $55.03 | 209300 |
| 2024-04-09 | 56.53 | $57.24 | 104100 |
| 2024-04-08 | 56.49 | $56.49 | 70100 |
| 2024-04-05 | 56.53 | $55.94 | 108200 |
| 2024-04-04 | 56.64 | $55.60 | 102900 |
| 2024-04-03 | 56.78 | $56.00 | 150800 |
| 2024-04-02 | 56.90 | $56.01 | 140400 |
| 2024-04-01 | 57.03 | $56.67 | 419400 |
| 2024-03-28 | 57.11 | $57.70 | 134700 |
| 2024-03-27 | 57.08 | $57.25 | 180000 |
| 2024-03-26 | 57.09 | $55.82 | 119700 |
| 2024-03-25 | 57.24 | $56.01 | 96000 |
| 2024-03-22 | 57.38 | $56.26 | 81000 |
| 2024-03-21 | 57.49 | $56.95 | 99300 |
| 2024-03-20 | 57.53 | $57.04 | 166400 |
| 2024-03-19 | 57.57 | $56.90 | 93800 |
| 2024-03-18 | 57.61 | $56.88 | 107000 |
| 2024-03-15 | 57.66 | $56.91 | 120100 |
| 2024-03-14 | 57.70 | $57.11 | 100800 |
| 2024-03-13 | 57.71 | $57.99 | 129900 |
| 2024-03-12 | 57.63 | $58.31 | 75700 |
| 2024-03-11 | 57.51 | $58.45 | 149600 |
| 2024-03-08 | 57.36 | $58.75 | 72600 |
| 2024-03-07 | 57.17 | $58.15 | 100000 |
| 2024-03-06 | 57.03 | $58.06 | 162500 |
| 2024-03-05 | 56.89 | $57.85 | 120200 |
| 2024-03-04 | 56.76 | $58.55 | 135600 |
| 2024-03-01 | 56.54 | $57.74 | 391400 |
| 2024-02-29 | 56.40 | $57.23 | 188500 |
| 2024-02-28 | 56.31 | $56.77 | 129600 |
| 2024-02-27 | 56.26 | $56.20 | 148500 |
| 2024-02-26 | 56.26 | $56.09 | 118100 |
| 2024-02-23 | 56.28 | $56.73 | 151200 |
| 2024-02-22 | 56.23 | $56.77 | 124800 |
| 2024-02-21 | 56.18 | $56.71 | 103200 |
| 2024-02-20 | 56.14 | $56.28 | 130600 |
| 2024-02-16 | 56.14 | $56.31 | 133600 |
| 2024-02-15 | 56.14 | $56.78 | 81300 |
| 2024-02-14 | 56.09 | $55.52 | 161300 |
| 2024-02-13 | 56.18 | $55.12 | 175700 |
| 2024-02-12 | 56.31 | $56.19 | 117300 |
| 2024-02-09 | 56.35 | $56.40 | 104300 |
| 2024-02-08 | 56.38 | $56.27 | 130000 |
| 2024-02-07 | 56.43 | $55.90 | 245100 |
| 2024-02-06 | 56.52 | $55.95 | 153700 |
| 2024-02-05 | 56.63 | $55.13 | 149200 |
| 2024-02-02 | 56.82 | $56.30 | 202000 |
| 2024-02-01 | 56.91 | $57.04 | 487500 |
| 2024-01-31 | 56.94 | $56.06 | 184600 |
| 2024-01-30 | 57.07 | $56.44 | 137700 |
| 2024-01-29 | 57.18 | $56.91 | 274100 |
| 2024-01-26 | 57.26 | $56.57 | 102900 |
| 2024-01-25 | 57.38 | $56.79 | 212800 |
| 2024-01-24 | 57.49 | $56.01 | 108700 |
| 2024-01-23 | 57.69 | $56.87 | 95700 |
| 2024-01-22 | 57.80 | $57.21 | 169300 |
| 2024-01-19 | 57.89 | $56.99 | 157800 |
| 2024-01-18 | 58.01 | $56.41 | 139900 |
| 2024-01-17 | 58.19 | $56.85 | 193800 |
| 2024-01-16 | 58.34 | $57.91 | 187500 |
| 2024-01-12 | 58.40 | $58.25 | 76000 |
| 2024-01-11 | 58.42 | $57.85 | 94400 |
| 2024-01-10 | 58.47 | $58.40 | 76900 |
| 2024-01-09 | 58.46 | $58.27 | 100000 |
| 2024-01-08 | 58.44 | $58.66 | 137400 |
| 2024-01-05 | 58.38 | $57.84 | 119100 |
| 2024-01-04 | 58.39 | $57.98 | 103100 |
| 2024-01-03 | 58.37 | $58.02 | 160800 |
| 2024-01-02 | 58.35 | $59.38 | 502900 |
| 2023-12-29 | 58.18 | $58.73 | 80900 |
| 2023-12-28 | 58.05 | $59.39 | 114100 |
| 2023-12-27 | 57.83 | $59.02 | 143600 |
| 2023-12-26 | 57.63 | $58.70 | 97300 |
| 2023-12-22 | 57.43 | $58.23 | 159200 |
| 2023-12-21 | 57.25 | $58.11 | 184100 |
| 2023-12-20 | 57.06 | $57.58 | 235100 |
| 2023-12-19 | 56.90 | $58.88 | 123300 |
| 2023-12-18 | 56.59 | $58.46 | 159500 |
| 2023-12-15 | 56.30 | $58.67 | 151500 |
| 2023-12-14 | 55.95 | $59.42 | 271400 |
| 2023-12-13 | 55.51 | $57.99 | 204000 |
| 2023-12-12 | 55.17 | $56.00 | 227500 |
| 2023-12-11 | 55.00 | $56.01 | 140500 |
| 2023-12-08 | 54.80 | $55.85 | 175200 |
| 2023-12-07 | 54.59 | $56.00 | 174500 |
| 2023-12-06 | 54.34 | $55.86 | 251000 |
| 2023-12-05 | 54.08 | $56.12 | 199000 |
| 2023-12-04 | 53.77 | $56.34 | 253800 |
| 2023-12-01 | 53.42 | $56.06 | 995900 |
| 2023-11-30 | 53.07 | $54.86 | 480100 |
| 2023-11-29 | 52.81 | $54.35 | 224600 |
| 2023-11-28 | 52.56 | $53.95 | 290700 |
| 2023-11-27 | 52.33 | $53.64 | 187700 |
| 2023-11-24 | 52.10 | $53.34 | 85100 |
| 2023-11-22 | 51.87 | $53.18 | 357800 |
| 2023-11-21 | 51.64 | $53.03 | 92100 |
| 2023-11-20 | 51.39 | $53.30 | 202100 |
| 2023-11-17 | 51.09 | $52.91 | 159100 |
| 2023-11-16 | 50.81 | $53.02 | 367600 |
| 2023-11-15 | 50.50 | $53.00 | 199400 |
| 2023-11-14 | 50.17 | $52.92 | 175100 |
| 2023-11-13 | 49.84 | $50.25 | 130900 |
| 2023-11-10 | 49.77 | $50.60 | 111700 |
| 2023-11-09 | 49.66 | $50.13 | 158900 |
| 2023-11-08 | 49.60 | $50.92 | 146100 |
| 2023-11-07 | 49.47 | $50.56 | 108500 |
| 2023-11-06 | 49.37 | $51.04 | 217700 |
| 2023-11-03 | 49.22 | $51.76 | 152500 |
| 2023-11-02 | 48.99 | $50.67 | 175500 |
| 2023-11-01 | 48.85 | $49.06 | 231600 |
| 2023-10-31 | 48.87 | $48.82 | 181100 |
| 2023-10-30 | 48.91 | $47.88 | 157100 |
| 2023-10-27 | 49.04 | $47.78 | 137600 |
| 2023-10-26 | 49.20 | $48.53 | 200000 |
| 2023-10-25 | 49.29 | $47.45 | 416900 |
| 2023-10-24 | 49.49 | $48.42 | 247400 |
| 2023-10-23 | 49.61 | $47.85 | 1.1M |
| 2023-10-20 | 49.80 | $48.26 | 290500 |
| 2023-10-19 | 49.97 | $48.56 | 471500 |
| 2023-10-18 | 50.12 | $49.81 | 223200 |
| 2023-10-17 | 50.17 | $50.84 | 165400 |
| 2023-10-16 | 50.14 | $50.94 | 1.7M |
| 2023-10-13 | 50.11 | $50.49 | 181300 |
| 2023-10-12 | 50.15 | $50.52 | 166500 |
| 2023-10-11 | 50.20 | $51.16 | 159800 |
| 2023-10-10 | 50.20 | $50.16 | 177400 |
| 2023-10-09 | 50.31 | $50.05 | 113900 |
| 2023-10-06 | 50.45 | $49.38 | 158400 |
| 2023-10-05 | 50.68 | $49.19 | 188900 |
| 2023-10-04 | 50.95 | $48.91 | 350700 |
| 2023-10-03 | 51.27 | $48.34 | 151800 |
| 2023-10-02 | 51.67 | $49.26 | 218200 |
| 2023-09-29 | 52.01 | $50.16 | 201700 |
| 2023-09-28 | 52.29 | $50.00 | 249200 |
| 2023-09-27 | 52.60 | $49.48 | 204200 |
| 2023-09-26 | 52.98 | $49.93 | 113900 |
| 2023-09-25 | 53.35 | $51.45 | 140200 |
| 2023-09-22 | 53.58 | $51.50 | 177100 |
| 2023-09-21 | 53.81 | $51.92 | 136800 |
| 2023-09-20 | 54.02 | $53.68 | 128800 |
| 2023-09-19 | 54.05 | $53.56 | 100800 |
| 2023-09-18 | 54.09 | $53.83 | 120700 |
| 2023-09-15 | 54.11 | $54.39 | 146000 |
| 2023-09-14 | 54.07 | $54.55 | 103100 |
| 2023-09-13 | 54.01 | $53.51 | 104200 |
| 2023-09-12 | 54.05 | $54.00 | 75000 |
| 2023-09-11 | 54.05 | $53.94 | 60300 |
| 2023-09-08 | 54.06 | $53.90 | 48600 |
| 2023-09-07 | 54.08 | $54.24 | 81000 |
| 2023-09-06 | 54.07 | $53.76 | 126600 |
| 2023-09-05 | 54.12 | $53.92 | 80600 |
| 2023-09-01 | 54.16 | $54.44 | 81200 |
| 2023-08-31 | 54.15 | $54.55 | 70100 |
| 2023-08-30 | 54.14 | $54.94 | 117400 |
| 2023-08-29 | 54.09 | $54.75 | 455300 |
| 2023-08-28 | 54.07 | $54.12 | 118200 |
| 2023-08-25 | 54.13 | $53.81 | 115400 |
| 2023-08-24 | 54.22 | $53.68 | 119200 |
| 2023-08-23 | 54.34 | $53.83 | 219700 |
| 2023-08-22 | 54.46 | $53.11 | 311500 |
| 2023-08-21 | 54.67 | $52.94 | 126100 |
| 2023-08-18 | 54.91 | $53.50 | 115000 |
| 2023-08-17 | 55.12 | $53.32 | 107400 |
| 2023-08-16 | 55.37 | $53.73 | 126400 |
| 2023-08-15 | 55.58 | $54.38 | 113400 |
| 2023-08-14 | 55.75 | $54.95 | 137200 |
| 2023-08-11 | 55.87 | $55.36 | 73700 |
| 2023-08-10 | 55.96 | $55.23 | 89700 |
| 2023-08-09 | 56.07 | $55.38 | 72200 |
| 2023-08-08 | 56.17 | $55.19 | 81100 |
| 2023-08-07 | 56.30 | $55.54 | 80000 |
| 2023-08-04 | 56.39 | $54.87 | 104100 |
| 2023-08-03 | 56.56 | $55.40 | 174700 |
| 2023-08-02 | 56.67 | $56.20 | 124100 |
| 2023-08-01 | 56.72 | $56.44 | 105800 |
| 2023-07-31 | 56.73 | $56.51 | 88700 |
| 2023-07-28 | 56.74 | $56.20 | 112000 |
| 2023-07-27 | 56.77 | $56.24 | 185500 |
| 2023-07-26 | 56.79 | $57.44 | 130700 |
| 2023-07-25 | 56.68 | $57.05 | 119100 |
| 2023-07-24 | 56.60 | $57.60 | 151600 |
| 2023-07-21 | 56.44 | $57.01 | 101600 |
| 2023-07-20 | 56.32 | $56.69 | 165800 |
| 2023-07-19 | 56.23 | $56.86 | 169300 |
| 2023-07-18 | 56.10 | $56.07 | 316900 |
| 2023-07-17 | 56.05 | $56.56 | 146500 |
| 2023-07-14 | 55.94 | $57.24 | 287500 |
| 2023-07-13 | 55.76 | $57.22 | 65700 |
| 2023-07-12 | 55.58 | $56.88 | 97600 |
| 2023-07-11 | 55.41 | $56.66 | 57100 |
| 2023-07-10 | 55.25 | $55.90 | 71200 |
| 2023-07-07 | 55.16 | $55.78 | 122500 |
| 2023-07-06 | 55.08 | $56.05 | 95800 |
| 2023-07-05 | 54.96 | $56.35 | 120200 |
| 2023-07-03 | 54.81 | $56.14 | 50300 |
| 2023-06-30 | 54.66 | $55.57 | 188700 |
| 2023-06-29 | 54.56 | $55.24 | 122600 |
| 2023-06-28 | 54.48 | $54.74 | 119300 |
| 2023-06-27 | 54.44 | $54.68 | 152900 |
| 2023-06-26 | 54.39 | $54.20 | 159700 |
| 2023-06-23 | 54.38 | $52.95 | 105600 |
| 2023-06-22 | 54.48 | $53.61 | 124000 |
| 2023-06-21 | 54.52 | $54.41 | 148600 |
| 2023-06-20 | 54.47 | $54.72 | 123300 |
| 2023-06-16 | 54.39 | $55.41 | 111100 |
| 2023-06-15 | 54.23 | $55.46 | 142200 |
| 2023-06-14 | 54.06 | $55.16 | 154800 |
| 2023-06-13 | 53.91 | $54.91 | 215900 |
| 2023-06-12 | 53.78 | $54.57 | 106100 |
| 2023-06-09 | 53.69 | $54.49 | 181500 |
| 2023-06-08 | 53.60 | $54.79 | 153400 |
| 2023-06-07 | 53.48 | $54.99 | 97800 |
| 2023-06-06 | 53.35 | $54.26 | 107900 |
| 2023-06-05 | 53.28 | $53.96 | 84600 |
| 2023-06-02 | 53.26 | $54.26 | 121200 |
| 2023-06-01 | 53.20 | $53.17 | 127000 |
| 2023-05-31 | 53.25 | $53.08 | 122600 |
| 2023-05-30 | 53.31 | $52.78 | 112200 |
| 2023-05-26 | 53.42 | $52.56 | 135500 |
| 2023-05-25 | 53.56 | $51.94 | 288300 |
| 2023-05-24 | 53.77 | $51.82 | 165800 |
| 2023-05-23 | 54.01 | $52.92 | 115600 |
| 2023-05-22 | 54.15 | $53.59 | 99100 |
| 2023-05-19 | 54.23 | $53.19 | 130800 |
| 2023-05-18 | 54.36 | $53.30 | 119500 |
| 2023-05-17 | 54.48 | $53.74 | 121900 |
| 2023-05-16 | 54.58 | $53.07 | 232200 |
| 2023-05-15 | 54.74 | $54.52 | 90600 |
| 2023-05-12 | 54.77 | $54.67 | 90600 |
| 2023-05-11 | 54.79 | $54.61 | 99800 |
| 2023-05-10 | 54.81 | $55.21 | 106700 |
| 2023-05-09 | 54.77 | $54.67 | 164000 |
| 2023-05-08 | 54.80 | $54.86 | 111200 |
| 2023-05-05 | 54.80 | $55.25 | 79000 |
| 2023-05-04 | 54.77 | $54.40 | 153800 |
| 2023-05-03 | 54.82 | $53.85 | 119900 |
| 2023-05-02 | 54.93 | $54.21 | 112800 |
| 2023-05-01 | 55.01 | $55.25 | 101000 |
| 2023-04-28 | 54.99 | $55.73 | 180000 |
| 2023-04-27 | 54.91 | $55.10 | 138800 |
| 2023-04-26 | 54.89 | $53.93 | 137400 |
| 2023-04-25 | 54.98 | $54.39 | 96200 |
| 2023-04-24 | 55.01 | $54.85 | 130900 |
| 2023-04-21 | 54.99 | $55.00 | 127200 |
| 2023-04-20 | 54.93 | $54.92 | 108100 |
| 2023-04-19 | 54.87 | $55.55 | 81900 |
| 2023-04-18 | 54.74 | $55.25 | 122400 |
| 2023-04-17 | 54.63 | $55.30 | 378800 |
| 2023-04-14 | 54.51 | $54.06 | 115300 |
| 2023-04-13 | 54.51 | $55.07 | 119700 |
| 2023-04-12 | 54.41 | $55.35 | 147500 |
| 2023-04-11 | 54.29 | $55.57 | 129000 |
| 2023-04-10 | 54.14 | $55.33 | 97300 |
| 2023-04-06 | 54.00 | $55.13 | 79400 |
| 2023-04-05 | 53.87 | $54.79 | 148100 |
| 2023-04-04 | 53.79 | $55.00 | 207800 |
| 2023-04-03 | 53.70 | $54.98 | 124600 |
| 2023-03-31 | 53.61 | $55.54 | 106200 |
| 2023-03-30 | 53.48 | $54.28 | 125500 |
| 2023-03-29 | 53.48 | $53.61 | 140100 |
| 2023-03-28 | 53.55 | $52.39 | 90200 |
| 2023-03-27 | 53.76 | $52.49 | 162000 |
| 2023-03-24 | 53.98 | $52.63 | 303600 |
| 2023-03-23 | 54.20 | $51.21 | 210900 |
| 2023-03-22 | 54.59 | $51.77 | 132100 |
| 2023-03-21 | 54.95 | $53.74 | 157400 |
| 2023-03-20 | 55.14 | $54.09 | 186100 |
| 2023-03-17 | 55.32 | $53.58 | 160100 |
| 2023-03-16 | 55.58 | $54.73 | 237000 |
| 2023-03-15 | 55.75 | $54.90 | 168000 |
| 2023-03-14 | 55.92 | $54.82 | 159100 |
| 2023-03-13 | 56.13 | $54.27 | 266300 |
| 2023-03-10 | 56.41 | $53.25 | 344600 |
| 2023-03-09 | 56.82 | $55.17 | 125100 |
| 2023-03-08 | 57.07 | $56.40 | 200800 |
| 2023-03-07 | 57.22 | $55.67 | 111500 |
| 2023-03-06 | 57.46 | $57.07 | 106100 |
| 2023-03-03 | 57.58 | $57.26 | 132600 |
| 2023-03-02 | 57.71 | $56.31 | 91900 |
| 2023-03-01 | 57.95 | $55.61 | 159100 |
| 2023-02-28 | 58.28 | $56.48 | 103300 |
| 2023-02-27 | 58.54 | $56.61 | 110500 |
| 2023-02-24 | 58.80 | $56.54 | 96600 |
| 2023-02-23 | 59.07 | $57.52 | 96500 |
| 2023-02-22 | 59.26 | $57.13 | 261300 |
| 2023-02-21 | 59.49 | $57.69 | 136900 |
| 2023-02-17 | 59.68 | $58.80 | 67800 |
| 2023-02-16 | 59.75 | $59.04 | 214200 |
| 2023-02-15 | 59.79 | $59.54 | 83700 |
| 2023-02-14 | 59.78 | $59.38 | 116800 |
| 2023-02-13 | 59.77 | $59.94 | 84900 |
| 2023-02-10 | 59.71 | $59.47 | 182100 |
| 2023-02-09 | 59.69 | $59.31 | 334000 |
| 2023-02-08 | 59.68 | $59.96 | 83500 |
| 2023-02-07 | 59.59 | $60.08 | 109300 |
| 2023-02-06 | 59.47 | $60.30 | 113300 |
| 2023-02-03 | 59.30 | $60.67 | 164700 |
| 2023-02-02 | 59.07 | $61.91 | 139500 |
| 2023-02-01 | 58.70 | $60.53 | 209700 |
| 2023-01-31 | 58.43 | $60.13 | 116100 |
| 2023-01-30 | 58.18 | $58.90 | 107300 |
| 2023-01-27 | 58.02 | $59.64 | 125500 |
| 2023-01-26 | 57.77 | $59.10 | 160400 |
| 2023-01-25 | 57.55 | $58.49 | 134100 |
| 2023-01-24 | 57.37 | $58.52 | 148800 |
| 2023-01-23 | 57.17 | $58.22 | 170500 |
| 2023-01-20 | 56.98 | $58.15 | 160600 |
| 2023-01-19 | 56.78 | $57.43 | 153400 |
| 2023-01-18 | 56.63 | $57.64 | 113900 |
| 2023-01-17 | 56.45 | $58.61 | 177700 |
| 2023-01-13 | 56.16 | $58.48 | 111600 |
| 2023-01-12 | 55.89 | $58.90 | 143900 |
| 2023-01-11 | 55.57 | $58.25 | 110100 |
| 2023-01-10 | 55.30 | $56.16 | 135700 |
| 2023-01-09 | 55.24 | $55.95 | 211500 |
| 2023-01-06 | 55.20 | $56.02 | 209100 |
| 2023-01-05 | 55.16 | $54.52 | 108500 |
| 2023-01-04 | 55.26 | $56.16 | 233600 |
| 2023-01-03 | 55.22 | $54.91 | 434200 |
| 2022-12-30 | 55.30 | $54.84 | 231000 |
| 2022-12-29 | 55.41 | $55.32 | 277000 |
| 2022-12-28 | 55.48 | $54.12 | 203900 |
| 2022-12-27 | 55.68 | $54.95 | 391500 |
| 2022-12-23 | 55.81 | $54.98 | 172300 |
| 2022-12-22 | 55.94 | $54.49 | 193700 |
| 2022-12-21 | 56.14 | $54.71 | 187600 |
| 2022-12-20 | 56.32 | $54.20 | 212700 |
| 2022-12-19 | 56.56 | $54.36 | 210600 |
| 2022-12-16 | 56.80 | $55.01 | 228700 |
| 2022-12-15 | 56.98 | $56.55 | 161600 |
| 2022-12-14 | 57.01 | $57.25 | 266000 |
| 2022-12-13 | 56.97 | $57.78 | 234000 |
| 2022-12-12 | 56.87 | $57.13 | 160100 |
| 2022-12-09 | 56.83 | $56.68 | 161800 |
| 2022-12-08 | 56.84 | $56.79 | 192600 |
| 2022-12-07 | 56.82 | $56.41 | 370100 |
| 2022-12-06 | 56.83 | $56.25 | 630900 |
| 2022-12-05 | 56.84 | $56.65 | 185500 |
| 2022-12-02 | 56.80 | $57.61 | 262700 |
| 2022-12-01 | 56.64 | $57.88 | 385100 |
| 2022-11-30 | 56.44 | $58.03 | 400900 |
| 2022-11-29 | 56.20 | $56.80 | 225100 |
| 2022-11-28 | 56.07 | $55.86 | 173500 |
| 2022-11-25 | 56.03 | $57.40 | 40100 |
| 2022-11-23 | 55.82 | $57.11 | 137900 |
| 2022-11-22 | 55.62 | $57.00 | 245300 |
| 2022-11-21 | 55.41 | $56.75 | 246100 |
| 2022-11-18 | 55.20 | $56.36 | 149500 |
| 2022-11-17 | 55.00 | $55.57 | 203600 |
| 2022-11-16 | 54.86 | $56.02 | 143100 |
| 2022-11-15 | 54.65 | $56.47 | 309600 |
| 2022-11-14 | 54.39 | $55.78 | 285400 |
| 2022-11-11 | 54.17 | $57.24 | 202200 |
| 2022-11-10 | 53.77 | $57.39 | 368100 |
| 2022-11-09 | 53.34 | $53.45 | 196800 |
| 2022-11-08 | 53.27 | $53.97 | 230700 |
| 2022-11-07 | 53.13 | $53.65 | 340600 |
| 2022-11-04 | 53.01 | $53.74 | 395300 |
| 2022-11-03 | 52.87 | $53.09 | 253000 |
| 2022-11-02 | 52.79 | $53.02 | 239400 |
| 2022-11-01 | 52.73 | $54.48 | 203400 |
| 2022-10-31 | 52.52 | $54.59 | 222200 |
| 2022-10-28 | 52.31 | $54.65 | 202600 |
| 2022-10-27 | 52.09 | $53.30 | 412300 |
| 2022-10-26 | 51.99 | $53.34 | 294300 |
| 2022-10-25 | 51.90 | $53.46 | 230600 |
| 2022-10-24 | 51.80 | $51.40 | 236100 |
| 2022-10-21 | 51.90 | $51.45 | 262400 |
| 2022-10-20 | 52.02 | $51.16 | 261200 |
| 2022-10-19 | 52.20 | $51.35 | 395900 |
| 2022-10-18 | 52.39 | $52.69 | 1.1M |
| 2022-10-17 | 52.48 | $52.10 | 467800 |
| 2022-10-14 | 52.66 | $50.15 | 367500 |
| 2022-10-13 | 53.07 | $51.44 | 563000 |
| 2022-10-12 | 53.40 | $50.56 | 564900 |
| 2022-10-11 | 53.86 | $51.28 | 378300 |
| 2022-10-10 | 54.30 | $50.74 | 237200 |
| 2022-10-07 | 54.86 | $51.31 | 258100 |
| 2022-10-06 | 55.43 | $52.60 | 208000 |
| 2022-10-05 | 55.92 | $54.28 | 273600 |
| 2022-10-04 | 56.30 | $55.38 | 491500 |
| 2022-10-03 | 56.60 | $54.57 | 349300 |
| 2022-09-30 | 57.01 | $53.66 | 186100 |
| 2022-09-29 | 57.54 | $53.07 | 283200 |
| 2022-09-28 | 58.18 | $54.55 | 218100 |
| 2022-09-27 | 58.71 | $53.52 | 211500 |
| 2022-09-26 | 59.38 | $54.28 | 290800 |
| 2022-09-23 | 60.03 | $56.20 | 504800 |
| 2022-09-22 | 60.53 | $56.86 | 180300 |
| 2022-09-21 | 61.01 | $57.38 | 112700 |
| 2022-09-20 | 61.47 | $58.22 | 215200 |
| 2022-09-19 | 61.88 | $59.58 | 113500 |
| 2022-09-16 | 62.19 | $59.79 | 225900 |
| 2022-09-15 | 62.52 | $59.82 | 141400 |
| 2022-09-14 | 62.87 | $61.18 | 84300 |
| 2022-09-13 | 63.13 | $61.92 | 90600 |
| 2022-09-12 | 63.35 | $64.30 | 141800 |
| 2022-09-09 | 63.35 | $63.71 | 86100 |
| 2022-09-08 | 63.43 | $63.18 | 171800 |
| 2022-09-07 | 63.57 | $63.09 | 82100 |
| 2022-09-06 | 63.73 | $61.88 | 81900 |
| 2022-09-02 | 64.02 | $61.17 | 67200 |
| 2022-09-01 | 64.40 | $62.11 | 338800 |
| 2022-08-31 | 64.70 | $61.94 | 114700 |
| 2022-08-30 | 65.03 | $62.19 | 103900 |
| 2022-08-29 | 65.34 | $63.05 | 77300 |
| 2022-08-26 | 65.58 | $63.65 | 157900 |
| 2022-08-25 | 65.78 | $65.21 | 53000 |
| 2022-08-24 | 65.83 | $64.21 | 53800 |
| 2022-08-23 | 65.97 | $63.81 | 102500 |
| 2022-08-22 | 66.14 | $64.79 | 66900 |
| 2022-08-19 | 66.21 | $66.16 | 69100 |
| 2022-08-18 | 66.13 | $66.71 | 69500 |
| 2022-08-17 | 65.98 | $67.33 | 79200 |
| 2022-08-16 | 65.74 | $67.51 | 123700 |
| 2022-08-15 | 65.46 | $67.74 | 81200 |
| 2022-08-12 | 65.11 | $67.44 | 64300 |
| 2022-08-11 | 64.77 | $66.30 | 114900 |
| 2022-08-10 | 64.51 | $66.70 | 158800 |
| 2022-08-09 | 64.17 | $65.75 | 68800 |
| 2022-08-08 | 63.90 | $65.25 | 79500 |
| 2022-08-05 | 63.66 | $64.77 | 87700 |
| 2022-08-04 | 63.45 | $64.67 | 141100 |
| 2022-08-03 | 63.24 | $64.57 | 87700 |
| 2022-08-02 | 63.02 | $64.34 | 160000 |
| 2022-08-01 | 62.81 | $65.15 | 133500 |
| 2022-07-29 | 62.50 | $65.75 | 174300 |
| 2022-07-28 | 62.12 | $65.54 | 152700 |
| 2022-07-27 | 61.73 | $63.17 | 134000 |
| 2022-07-26 | 61.56 | $62.84 | 151200 |
| 2022-07-25 | 61.41 | $62.62 | 217600 |
| 2022-07-22 | 61.29 | $62.58 | 453100 |
| 2022-07-21 | 61.16 | $62.11 | 242100 |
| 2022-07-20 | 61.06 | $61.54 | 282500 |
| 2022-07-19 | 61.00 | $61.79 | 232600 |
| 2022-07-18 | 60.91 | $60.30 | 153500 |
| 2022-07-15 | 60.94 | $60.87 | 261900 |
| 2022-07-14 | 60.90 | $59.84 | 183300 |
| 2022-07-13 | 60.95 | $60.44 | 187000 |
| 2022-07-12 | 60.93 | $60.74 | 857400 |
| 2022-07-11 | 60.88 | $61.19 | 109300 |
| 2022-07-08 | 60.79 | $61.23 | 133800 |
| 2022-07-07 | 60.71 | $61.58 | 130500 |
| 2022-07-06 | 60.62 | $61.56 | 185900 |
| 2022-07-05 | 60.54 | $61.51 | 440800 |
| 2022-07-01 | 60.47 | $61.84 | 175200 |
| 2022-06-30 | 60.40 | $60.77 | 210600 |
| 2022-06-29 | 60.44 | $60.76 | 125800 |
| 2022-06-28 | 60.51 | $61.22 | 144100 |
| 2022-06-27 | 60.55 | $61.99 | 160900 |
| 2022-06-24 | 60.54 | $62.11 | 161600 |
| 2022-06-23 | 60.52 | $60.91 | 259600 |
| 2022-06-22 | 60.63 | $59.66 | 306500 |
| 2022-06-21 | 60.88 | $58.73 | 271900 |
| 2022-06-17 | 61.23 | $57.78 | 304700 |
| 2022-06-16 | 61.69 | $57.40 | 283700 |
| 2022-06-15 | 62.21 | $58.66 | 374700 |
| 2022-06-14 | 62.63 | $57.32 | 470500 |
| 2022-06-13 | 63.21 | $57.78 | 383900 |
| 2022-06-10 | 63.77 | $60.64 | 409800 |
| 2022-06-09 | 64.07 | $61.95 | 184600 |
| 2022-06-08 | 64.23 | $63.55 | 138400 |
| 2022-06-07 | 64.24 | $65.14 | 191500 |
| 2022-06-06 | 64.08 | $64.36 | 178900 |
| 2022-06-03 | 64.00 | $64.61 | 330700 |
| 2022-06-02 | 63.91 | $65.50 | 219000 |
| 2022-06-01 | 63.74 | $64.60 | 735600 |
| 2022-05-31 | 63.68 | $65.16 | 270800 |
| 2022-05-27 | 63.56 | $66.02 | 142700 |
| 2022-05-26 | 63.38 | $64.23 | 163000 |
| 2022-05-25 | 63.41 | $64.42 | 228200 |
| 2022-05-24 | 63.44 | $63.99 | 292800 |
| 2022-05-23 | 63.56 | $63.19 | 181200 |
| 2022-05-20 | 63.79 | $62.45 | 427700 |
| 2022-05-19 | 64.14 | $61.72 | 267100 |
| 2022-05-18 | 64.62 | $61.85 | 210800 |
| 2022-05-17 | 65.15 | $63.58 | 246400 |
| 2022-05-16 | 65.56 | $63.00 | 172900 |
| 2022-05-13 | 66.06 | $63.45 | 225600 |
| 2022-05-12 | 66.57 | $61.81 | 382900 |
| 2022-05-11 | 67.27 | $61.37 | 455400 |
| 2022-05-10 | 68.08 | $61.34 | 440000 |
| 2022-05-09 | 68.93 | $62.66 | 457300 |
| 2022-05-06 | 69.71 | $65.78 | 349000 |
| 2022-05-05 | 70.22 | $66.53 | 437600 |
| 2022-05-04 | 70.70 | $68.15 | 371200 |
| 2022-05-03 | 71.03 | $67.48 | 357000 |
| 2022-05-02 | 71.46 | $66.70 | 489300 |
| 2022-04-29 | 71.99 | $68.42 | 357100 |
| 2022-04-28 | 72.37 | $71.93 | 287600 |
| 2022-04-27 | 72.41 | $70.74 | 260300 |
| 2022-04-26 | 72.57 | $71.34 | 732100 |
| 2022-04-25 | 72.67 | $72.39 | 266500 |
| 2022-04-22 | 72.65 | $72.71 | 207700 |
| 2022-04-21 | 72.59 | $74.05 | 207600 |
| 2022-04-20 | 72.36 | $74.48 | 211400 |
| 2022-04-19 | 72.07 | $73.16 | 209500 |
| 2022-04-18 | 71.89 | $71.65 | 194500 |
| 2022-04-14 | 71.84 | $71.91 | 179200 |
| 2022-04-13 | 71.74 | $72.21 | 222500 |
| 2022-04-12 | 71.60 | $71.85 | 277700 |
| 2022-04-11 | 71.48 | $72.00 | 212200 |
| 2022-04-08 | 71.31 | $73.02 | 169100 |
| 2022-04-07 | 71.02 | $72.74 | 232500 |
| 2022-04-06 | 70.74 | $73.36 | 223300 |
| 2022-04-05 | 70.37 | $72.22 | 377300 |
| 2022-04-04 | 70.08 | $72.21 | 250300 |
| 2022-04-01 | 69.77 | $72.48 | 253900 |
| 2022-03-31 | 69.41 | $71.01 | 195400 |
| 2022-03-30 | 69.19 | $71.82 | 200300 |
| 2022-03-29 | 68.86 | $72.23 | 308800 |
| 2022-03-28 | 68.46 | $70.18 | 274800 |
| 2022-03-25 | 68.24 | $69.25 | 485700 |
| 2022-03-24 | 68.10 | $68.39 | 158900 |
| 2022-03-23 | 68.02 | $68.10 | 116000 |
| 2022-03-22 | 67.96 | $68.87 | 140300 |
| 2022-03-21 | 67.81 | $68.77 | 169800 |
| 2022-03-18 | 67.65 | $69.20 | 163300 |
| 2022-03-17 | 67.43 | $69.07 | 178500 |
| 2022-03-16 | 67.22 | $68.11 | 307800 |
| 2022-03-15 | 67.08 | $67.34 | 327600 |
| 2022-03-14 | 67.02 | $66.89 | 221300 |
| 2022-03-11 | 66.99 | $67.38 | 344600 |
| 2022-03-10 | 66.93 | $68.02 | 226200 |
| 2022-03-09 | 66.80 | $67.78 | 210300 |
| 2022-03-08 | 66.70 | $66.86 | 323700 |
| 2022-03-07 | 66.70 | $67.39 | 254300 |
| 2022-03-04 | 66.65 | $68.61 | 167900 |
| 2022-03-03 | 66.48 | $67.90 | 395700 |
| 2022-03-02 | 66.40 | $67.15 | 227500 |
| 2022-03-01 | 66.40 | $65.93 | 243700 |
| 2022-02-28 | 66.53 | $66.00 | 192000 |
| 2022-02-25 | 66.66 | $67.21 | 236500 |
| 2022-02-24 | 66.68 | $65.66 | 345700 |
| 2022-02-23 | 66.86 | $64.57 | 336400 |
| 2022-02-22 | 67.16 | $65.38 | 645800 |
| 2022-02-18 | 67.40 | $65.55 | 226300 |
| 2022-02-17 | 67.63 | $65.93 | 196400 |
| 2022-02-16 | 67.85 | $66.48 | 411400 |
| 2022-02-15 | 68.03 | $66.35 | 203100 |
| 2022-02-14 | 68.25 | $66.15 | 273100 |
| 2022-02-11 | 68.51 | $66.70 | 525200 |
| 2022-02-10 | 68.73 | $67.50 | 200200 |
| 2022-02-09 | 68.91 | $69.40 | 200700 |
| 2022-02-08 | 68.92 | $67.75 | 157100 |
| 2022-02-07 | 69.10 | $68.44 | 157300 |
| 2022-02-04 | 69.23 | $68.63 | 216400 |
| 2022-02-03 | 69.37 | $69.42 | 273000 |
| 2022-02-02 | 69.45 | $70.18 | 221800 |
| 2022-02-01 | 69.48 | $69.08 | 390800 |
| 2022-01-31 | 69.65 | $69.58 | 212500 |
| 2022-01-28 | 69.80 | $68.70 | 185700 |
| 2022-01-27 | 70.06 | $66.56 | 291000 |
| 2022-01-26 | 70.57 | $67.61 | 200200 |
| 2022-01-25 | 71.02 | $68.83 | 186100 |
| 2022-01-24 | 71.38 | $68.96 | 303400 |
| 2022-01-21 | 71.75 | $68.99 | 266200 |
| 2022-01-20 | 72.14 | $69.08 | 182300 |
| 2022-01-19 | 72.54 | $69.81 | 158800 |
| 2022-01-18 | 72.88 | $70.66 | 339200 |
| 2022-01-14 | 73.15 | $71.13 | 304000 |
| 2022-01-13 | 73.38 | $71.83 | 143700 |
| 2022-01-12 | 73.55 | $72.06 | 100100 |
| 2022-01-11 | 73.70 | $71.89 | 210600 |
| 2022-01-10 | 73.86 | $71.95 | 218900 |
| 2022-01-07 | 74.03 | $72.43 | 212600 |
| 2022-01-06 | 74.14 | $72.91 | 291900 |
| 2022-01-05 | 74.21 | $72.84 | 353200 |
| 2022-01-04 | 74.28 | $75.12 | 298400 |
| 2022-01-03 | 74.12 | $75.32 | 517700 |
| 2021-12-31 | 73.92 | $76.08 | 278000 |
| 2021-12-30 | 73.61 | $75.83 | 144400 |
| 2021-12-29 | 73.30 | $75.54 | 162900 |
| 2021-12-28 | 72.98 | $75.06 | 178600 |
| 2021-12-27 | 72.70 | $74.75 | 180500 |
| 2021-12-23 | 72.42 | $73.37 | 191800 |
| 2021-12-22 | 72.27 | $73.54 | 192100 |
| 2021-12-21 | 72.09 | $72.83 | 199700 |
| 2021-12-20 | 71.97 | $72.44 | 245100 |
| 2021-12-17 | 71.88 | $72.84 | 188500 |
| 2021-12-16 | 71.74 | $72.94 | 203000 |
| 2021-12-15 | 71.59 | $72.80 | 208900 |
| 2021-12-14 | 71.45 | $71.73 | 167000 |
| 2021-12-13 | 71.40 | $72.61 | 120800 |
| 2021-12-10 | 71.26 | $72.13 | 133200 |
| 2021-12-09 | 71.16 | $71.91 | 97700 |
| 2021-12-08 | 71.08 | $72.92 | 118400 |
| 2021-12-07 | 70.89 | $72.42 | 224600 |
| 2021-12-06 | 70.73 | $71.28 | 74700 |
| 2021-12-03 | 70.69 | $70.26 | 142900 |
| 2021-12-02 | 70.74 | $70.51 | 165400 |
| 2021-12-01 | 70.78 | $68.71 | 149700 |
| 2021-11-30 | 71.00 | $69.79 | 160000 |
| 2021-11-29 | 71.11 | $71.29 | 97500 |
| 2021-11-26 | 71.08 | $70.44 | 104200 |
| 2021-11-24 | 71.14 | $72.28 | 99200 |
| 2021-11-23 | 71.01 | $71.32 | 101300 |
| 2021-11-22 | 70.97 | $70.59 | 127700 |
| 2021-11-19 | 70.99 | $71.04 | 100700 |
| 2021-11-18 | 70.97 | $71.53 | 137200 |
| 2021-11-17 | 70.89 | $71.50 | 137100 |
| 2021-11-16 | 70.81 | $70.93 | 169800 |
| 2021-11-15 | 70.76 | $71.30 | 107500 |
| 2021-11-12 | 70.67 | $70.79 | 208000 |
| 2021-11-11 | 70.61 | $70.78 | 173200 |
| 2021-11-10 | 70.54 | $70.72 | 188300 |
| 2021-11-09 | 70.46 | $70.97 | 58800 |
| 2021-11-08 | 70.34 | $70.70 | 272600 |
| 2021-11-05 | 70.22 | $70.72 | 192300 |
| 2021-11-04 | 70.07 | $70.58 | 102900 |
| 2021-11-03 | 69.91 | $71.42 | 179400 |
| 2021-11-02 | 69.65 | $71.19 | 70500 |
| 2021-11-01 | 69.39 | $70.51 | 447600 |
| 2021-10-29 | 69.17 | $70.36 | 110300 |
| 2021-10-28 | 68.95 | $71.12 | 84600 |
| 2021-10-27 | 68.62 | $70.08 | 80500 |
| 2021-10-26 | 68.38 | $70.57 | 123200 |
| 2021-10-25 | 68.07 | $70.22 | 86900 |
| 2021-10-22 | 67.77 | $70.09 | 191100 |
| 2021-10-21 | 67.47 | $69.67 | 92400 |
| 2021-10-20 | 67.21 | $69.47 | 118900 |
| 2021-10-19 | 66.96 | $68.39 | 73300 |
| 2021-10-18 | 66.82 | $68.17 | 286900 |
| 2021-10-15 | 66.70 | $68.02 | 207200 |
| 2021-10-14 | 66.59 | $68.05 | 117600 |
| 2021-10-13 | 66.49 | $67.15 | 219800 |
| 2021-10-12 | 66.49 | $66.75 | 136200 |
| 2021-10-11 | 66.53 | $65.81 | 83200 |
| 2021-10-08 | 66.68 | $65.72 | 109700 |
| 2021-10-07 | 66.86 | $66.42 | 166300 |
| 2021-10-06 | 66.98 | $66.33 | 114100 |
| 2021-10-05 | 67.13 | $65.59 | 315600 |
| 2021-10-04 | 67.38 | $66.15 | 145300 |
| 2021-10-01 | 67.61 | $66.11 | 456500 |
| 2021-09-30 | 67.86 | $65.42 | 107800 |
| 2021-09-29 | 68.21 | $66.43 | 88200 |
| 2021-09-28 | 68.48 | $65.91 | 139900 |
| 2021-09-27 | 68.82 | $66.28 | 388300 |
| 2021-09-24 | 69.13 | $67.51 | 135200 |
| 2021-09-23 | 69.34 | $68.60 | 221800 |
| 2021-09-22 | 69.44 | $68.94 | 59100 |
| 2021-09-21 | 69.50 | $68.37 | 72700 |
| 2021-09-20 | 69.62 | $68.36 | 109500 |
| 2021-09-17 | 69.74 | $68.62 | 125100 |
| 2021-09-16 | 69.85 | $69.40 | 108900 |
| 2021-09-15 | 69.87 | $69.28 | 299900 |
| 2021-09-14 | 69.90 | $69.09 | 76900 |
| 2021-09-13 | 69.95 | $69.13 | 89000 |
| 2021-09-10 | 70.00 | $68.84 | 97700 |
| 2021-09-09 | 70.07 | $69.76 | 132100 |
| 2021-09-08 | 70.04 | $71.37 | 276100 |
| 2021-09-07 | 69.85 | $70.84 | 117000 |
| 2021-09-03 | 69.69 | $71.71 | 82700 |
| 2021-09-02 | 69.44 | $71.71 | 227200 |
| 2021-09-01 | 69.17 | $71.42 | 157900 |
| 2021-08-31 | 68.92 | $70.21 | 73200 |
| 2021-08-30 | 68.78 | $69.74 | 88700 |
| 2021-08-27 | 68.67 | $68.98 | 72000 |
| 2021-08-26 | 68.64 | $68.43 | 99000 |
| 2021-08-25 | 68.65 | $68.31 | 43000 |
| 2021-08-24 | 68.68 | $68.48 | 163100 |
| 2021-08-23 | 68.70 | $68.89 | 79700 |
| 2021-08-20 | 68.67 | $69.24 | 108300 |
| 2021-08-19 | 68.61 | $68.96 | 55900 |
| 2021-08-18 | 68.57 | $68.38 | 97400 |
| 2021-08-17 | 68.58 | $69.11 | 104100 |
| 2021-08-16 | 68.52 | $68.91 | 73300 |
| 2021-08-13 | 68.47 | $68.82 | 104200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
69.04
2026-08-10
Close Price
$67.83
Vol: 114600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.88
Average
61.11
Maximum
75.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 69.04 | $67.83 | 114600 |
| 2026-08-07 | 69.28 | $68.77 | 76300 |
| 2026-08-06 | 69.37 | $68.47 | 131100 |
| 2026-08-05 | 69.53 | $68.96 | 149000 |
| 2026-08-04 | 69.61 | $69.07 | 581945 |
| 2026-08-03 | 69.68 | $69.11 | 126413 |
| 2026-07-31 | 69.76 | $68.96 | 105221 |
| 2026-07-30 | 69.87 | $69.34 | 209618 |
| 2026-07-29 | 69.91 | $70.44 | 182526 |
| 2026-07-28 | 69.73 | $70.32 | 124300 |
| 2026-07-27 | 69.54 | $69.98 | 109000 |
| 2026-07-24 | 69.39 | $70.40 | 342600 |
| 2026-07-23 | 69.12 | $68.95 | 53018 |
| 2026-07-22 | 69.12 | $69.07 | 50213 |
| 2026-07-21 | 69.08 | $69.27 | 115900 |
| 2026-07-20 | 69.00 | $69.36 | 91100 |
| 2026-07-17 | 68.88 | $69.67 | 103819 |
| 2026-07-16 | 68.67 | $69.73 | 138600 |
| 2026-07-15 | 68.42 | $68.36 | 106401 |
| 2026-07-14 | 68.41 | $68.44 | 107500 |
| 2026-07-13 | 68.39 | $68.65 | 147500 |
| 2026-07-10 | 68.31 | $68.20 | 100600 |
| 2026-07-09 | 68.32 | $67.85 | 100743 |
| 2026-07-08 | 68.40 | $67.74 | 62410 |
| 2026-07-07 | 68.52 | $68.91 | 125718 |
| 2026-07-06 | 68.41 | $67.99 | 94535 |
| 2026-07-02 | 68.47 | $68.56 | 86000 |
| 2026-07-01 | 68.42 | $67.80 | 333200 |
| 2026-06-30 | 68.53 | $67.63 | 118700 |
| 2026-06-29 | 68.68 | $68.96 | 122718 |
| 2026-06-26 | 68.58 | $69.30 | 301933 |
| 2026-06-25 | 68.38 | $68.39 | 145700 |
| 2026-06-24 | 68.34 | $68.31 | 276941 |
| 2026-06-23 | 68.32 | $68.59 | 99220 |
| 2026-06-22 | 68.22 | $67.73 | 112500 |
| 2026-06-18 | 68.29 | $66.88 | 105900 |
| 2026-06-17 | 68.55 | $67.13 | 153100 |
| 2026-06-16 | 68.80 | $68.66 | 196220 |
| 2026-06-15 | 68.76 | $68.59 | 220700 |
| 2026-06-12 | 68.73 | $69.57 | 192800 |
| 2026-06-11 | 68.48 | $68.91 | 197527 |
| 2026-06-10 | 68.33 | $68.97 | 219826 |
| 2026-06-09 | 68.13 | $68.85 | 145800 |
| 2026-06-08 | 67.93 | $67.52 | 97300 |
| 2026-06-05 | 67.97 | $68.58 | 89817 |
| 2026-06-04 | 67.80 | $68.08 | 112137 |
| 2026-06-03 | 67.70 | $66.75 | 135400 |
| 2026-06-02 | 67.86 | $66.64 | 122640 |
| 2026-06-01 | 68.07 | $66.49 | 126100 |
| 2026-05-29 | 68.34 | $67.64 | 111709 |
| 2026-05-28 | 68.40 | $68.19 | 128941 |
| 2026-05-27 | 68.36 | $68.36 | 134710 |
| 2026-05-26 | 68.27 | $68.58 | 120500 |
| 2026-05-22 | 68.12 | $68.33 | 96700 |
| 2026-05-21 | 67.99 | $68.21 | 141343 |
| 2026-05-20 | 67.86 | $68.08 | 116800 |
| 2026-05-19 | 67.73 | $67.34 | 63600 |
| 2026-05-18 | 67.73 | $66.97 | 77500 |
| 2026-05-15 | 67.81 | $66.07 | 98000 |
| 2026-05-14 | 68.09 | $67.14 | 106400 |
| 2026-05-13 | 68.18 | $67.46 | 292914 |
| 2026-05-12 | 68.20 | $68.01 | 84808 |
| 2026-05-11 | 68.12 | $68.01 | 88900 |
| 2026-05-08 | 68.01 | $67.82 | 168847 |
| 2026-05-07 | 67.91 | $67.66 | 121710 |
| 2026-05-06 | 67.83 | $68.26 | 194333 |
| 2026-05-05 | 67.61 | $67.48 | 106200 |
| 2026-05-04 | 67.50 | $67.37 | 128448 |
| 2026-05-01 | 67.39 | $67.73 | 105401 |
| 2026-04-30 | 67.19 | $67.90 | 157400 |
| 2026-04-29 | 66.91 | $66.70 | 149800 |
| 2026-04-28 | 66.82 | $66.98 | 102900 |
| 2026-04-27 | 66.67 | $66.23 | 76241 |
| 2026-04-24 | 66.63 | $66.68 | 99446 |
| 2026-04-23 | 66.49 | $66.94 | 203900 |
| 2026-04-22 | 66.27 | $66.02 | 121949 |
| 2026-04-21 | 66.20 | $66.55 | 206919 |
| 2026-04-20 | 66.00 | $67.77 | 195008 |
| 2026-04-17 | 65.51 | $67.55 | 148200 |
| 2026-04-16 | 64.97 | $66.50 | 235541 |
| 2026-04-15 | 64.57 | $65.89 | 241000 |
| 2026-04-14 | 64.23 | $66.04 | 142000 |
| 2026-04-13 | 63.80 | $65.48 | 140200 |
| 2026-04-10 | 63.42 | $65.22 | 59500 |
| 2026-04-09 | 63.03 | $65.05 | 73810 |
| 2026-04-08 | 62.61 | $64.43 | 203905 |
| 2026-04-07 | 62.26 | $63.35 | 180836 |
| 2026-04-06 | 62.08 | $63.45 | 78143 |
| 2026-04-02 | 61.86 | $63.23 | 122230 |
| 2026-04-01 | 61.65 | $62.24 | 88107 |
| 2026-03-31 | 61.62 | $61.89 | 76500 |
| 2026-03-30 | 61.66 | $60.90 | 119600 |
| 2026-03-27 | 61.92 | $60.67 | 132600 |
| 2026-03-26 | 62.29 | $61.04 | 122241 |
| 2026-03-25 | 62.63 | $60.98 | 183415 |
| 2026-03-24 | 63.05 | $61.09 | 187315 |
| 2026-03-23 | 63.51 | $61.50 | 222500 |
| 2026-03-20 | 63.96 | $61.20 | 208746 |
| 2026-03-19 | 64.54 | $63.20 | 109100 |
| 2026-03-18 | 64.80 | $63.33 | 124534 |
| 2026-03-17 | 65.07 | $64.33 | 163709 |
| 2026-03-16 | 65.18 | $64.41 | 208500 |
| 2026-03-13 | 65.27 | $63.98 | 82000 |
| 2026-03-12 | 65.47 | $63.81 | 233900 |
| 2026-03-11 | 65.74 | $64.21 | 128103 |
| 2026-03-10 | 65.95 | $64.85 | 142611 |
| 2026-03-09 | 66.06 | $64.84 | 94500 |
| 2026-03-06 | 66.19 | $64.77 | 236730 |
| 2026-03-05 | 66.34 | $65.43 | 110734 |
| 2026-03-04 | 66.36 | $66.05 | 136100 |
| 2026-03-03 | 66.26 | $65.97 | 164703 |
| 2026-03-02 | 66.14 | $66.28 | 210700 |
| 2026-02-27 | 65.93 | $66.13 | 93220 |
| 2026-02-26 | 65.71 | $65.68 | 89900 |
| 2026-02-25 | 65.54 | $65.41 | 137200 |
| 2026-02-24 | 65.39 | $65.75 | 101000 |
| 2026-02-23 | 65.14 | $65.58 | 67100 |
| 2026-02-20 | 64.87 | $65.37 | 56218 |
| 2026-02-19 | 64.60 | $64.80 | 65124 |
| 2026-02-18 | 64.39 | $64.99 | 108900 |
| 2026-02-17 | 64.10 | $66.16 | 184615 |
| 2026-02-13 | 63.52 | $65.56 | 88002 |
| 2026-02-12 | 62.95 | $64.69 | 258400 |
| 2026-02-11 | 62.48 | $64.06 | 121800 |
| 2026-02-10 | 62.05 | $63.69 | 218500 |
| 2026-02-09 | 61.64 | $62.74 | 175503 |
| 2026-02-06 | 61.35 | $62.39 | 305446 |
| 2026-02-05 | 61.09 | $61.29 | 218012 |
| 2026-02-04 | 61.02 | $61.65 | 219100 |
| 2026-02-03 | 60.85 | $60.62 | 183826 |
| 2026-02-02 | 60.88 | $60.47 | 137100 |
| 2026-01-30 | 60.94 | $61.23 | 140200 |
| 2026-01-29 | 60.85 | $61.14 | 268400 |
| 2026-01-28 | 60.77 | $60.15 | 157310 |
| 2026-01-27 | 60.88 | $60.76 | 64800 |
| 2026-01-26 | 60.87 | $60.74 | 66340 |
| 2026-01-23 | 60.87 | $60.77 | 116344 |
| 2026-01-22 | 60.86 | $60.59 | 106541 |
| 2026-01-21 | 60.88 | $61.24 | 130500 |
| 2026-01-20 | 60.77 | $61.08 | 161802 |
| 2026-01-16 | 60.67 | $62.28 | 212800 |
| 2026-01-15 | 60.30 | $61.49 | 80803 |
| 2026-01-14 | 60.04 | $61.12 | 75300 |
| 2026-01-13 | 59.82 | $60.50 | 101800 |
| 2026-01-12 | 59.69 | $60.04 | 87300 |
| 2026-01-09 | 59.64 | $59.95 | 63216 |
| 2026-01-08 | 59.59 | $59.84 | 85500 |
| 2026-01-07 | 59.57 | $59.33 | 116020 |
| 2026-01-06 | 59.66 | $60.10 | 131400 |
| 2026-01-05 | 59.59 | $59.65 | 144000 |
| 2026-01-02 | 59.61 | $59.67 | 98900 |
| 2025-12-31 | 59.64 | $59.67 | 135600 |
| 2025-12-30 | 59.67 | $60.18 | 76739 |
| 2025-12-29 | 59.59 | $60.05 | 91000 |
| 2025-12-26 | 59.54 | $59.88 | 62500 |
| 2025-12-24 | 59.52 | $59.78 | 59412 |
| 2025-12-23 | 59.51 | $59.38 | 100600 |
| 2025-12-22 | 59.59 | $59.38 | 287923 |
| 2025-12-19 | 59.69 | $58.98 | 165000 |
| 2025-12-18 | 59.89 | $59.27 | 131613 |
| 2025-12-17 | 60.06 | $59.68 | 106100 |
| 2025-12-16 | 60.17 | $59.41 | 102200 |
| 2025-12-15 | 60.36 | $60.73 | 128800 |
| 2025-12-12 | 60.31 | $60.28 | 84200 |
| 2025-12-11 | 60.34 | $60.41 | 198336 |
| 2025-12-10 | 60.35 | $60.02 | 117600 |
| 2025-12-09 | 60.45 | $59.91 | 190500 |
| 2025-12-08 | 60.59 | $60.33 | 149400 |
| 2025-12-05 | 60.66 | $60.61 | 131000 |
| 2025-12-04 | 60.69 | $60.63 | 159500 |
| 2025-12-03 | 60.71 | $60.70 | 123339 |
| 2025-12-02 | 60.73 | $60.52 | 115800 |
| 2025-12-01 | 60.78 | $60.67 | 101315 |
| 2025-11-28 | 60.82 | $61.52 | 49000 |
| 2025-11-26 | 60.68 | $61.31 | 83900 |
| 2025-11-25 | 60.56 | $60.99 | 93109 |
| 2025-11-24 | 60.50 | $60.66 | 122700 |
| 2025-11-21 | 60.49 | $60.64 | 100324 |
| 2025-11-20 | 60.49 | $59.93 | 108300 |
| 2025-11-19 | 60.64 | $60.11 | 73820 |
| 2025-11-18 | 60.78 | $60.62 | 60100 |
| 2025-11-17 | 60.84 | $60.38 | 99201 |
| 2025-11-14 | 60.95 | $60.70 | 87100 |
| 2025-11-13 | 61.02 | $60.50 | 42727 |
| 2025-11-12 | 61.14 | $61.33 | 58800 |
| 2025-11-11 | 61.10 | $61.84 | 39100 |
| 2025-11-10 | 60.96 | $61.17 | 49300 |
| 2025-11-07 | 60.93 | $61.24 | 37322 |
| 2025-11-06 | 60.88 | $60.39 | 57100 |
| 2025-11-05 | 61.00 | $60.61 | 72800 |
| 2025-11-04 | 61.10 | $60.65 | 68700 |
| 2025-11-03 | 61.20 | $60.46 | 121900 |
| 2025-10-31 | 61.37 | $60.52 | 59209 |
| 2025-10-30 | 61.54 | $60.46 | 110941 |
| 2025-10-29 | 61.76 | $59.94 | 68413 |
| 2025-10-28 | 62.12 | $61.46 | 80414 |
| 2025-10-27 | 62.21 | $62.73 | 47700 |
| 2025-10-24 | 62.05 | $62.60 | 49117 |
| 2025-10-23 | 61.89 | $62.36 | 52518 |
| 2025-10-22 | 61.76 | $62.48 | 41200 |
| 2025-10-21 | 61.57 | $62.24 | 44400 |
| 2025-10-20 | 61.40 | $62.53 | 60616 |
| 2025-10-17 | 61.15 | $61.92 | 53124 |
| 2025-10-16 | 60.98 | $61.53 | 126700 |
| 2025-10-15 | 60.86 | $61.68 | 45022 |
| 2025-10-14 | 60.70 | $60.82 | 51700 |
| 2025-10-13 | 60.69 | $60.18 | 53800 |
| 2025-10-10 | 60.82 | $59.89 | 77400 |
| 2025-10-09 | 61.03 | $60.48 | 53909 |
| 2025-10-08 | 61.15 | $60.73 | 58435 |
| 2025-10-07 | 61.24 | $60.92 | 56400 |
| 2025-10-06 | 61.29 | $61.06 | 51914 |
| 2025-10-03 | 61.33 | $61.56 | 51412 |
| 2025-10-02 | 61.27 | $61.30 | 80126 |
| 2025-10-01 | 61.25 | $61.65 | 74700 |
| 2025-09-30 | 61.16 | $61.62 | 65200 |
| 2025-09-29 | 61.06 | $61.26 | 46733 |
| 2025-09-26 | 61.01 | $61.24 | 32100 |
| 2025-09-25 | 60.97 | $60.64 | 45402 |
| 2025-09-24 | 61.04 | $60.76 | 62700 |
| 2025-09-23 | 61.10 | $61.33 | 61549 |
| 2025-09-22 | 61.04 | $60.86 | 70329 |
| 2025-09-19 | 61.08 | $60.60 | 64613 |
| 2025-09-18 | 61.18 | $60.82 | 59349 |
| 2025-09-17 | 61.25 | $60.79 | 43500 |
| 2025-09-16 | 61.33 | $60.90 | 49900 |
| 2025-09-15 | 61.40 | $61.59 | 69844 |
| 2025-09-12 | 61.34 | $61.82 | 47800 |
| 2025-09-11 | 61.22 | $62.07 | 85806 |
| 2025-09-10 | 61.03 | $61.10 | 38700 |
| 2025-09-09 | 61.01 | $61.10 | 59500 |
| 2025-09-08 | 60.99 | $61.03 | 43300 |
| 2025-09-05 | 60.98 | $61.44 | 41200 |
| 2025-09-04 | 60.87 | $60.89 | 50000 |
| 2025-09-03 | 60.87 | $60.52 | 51200 |
| 2025-09-02 | 60.95 | $60.59 | 58900 |
| 2025-08-29 | 61.02 | $61.66 | 58700 |
| 2025-08-28 | 60.88 | $61.29 | 79800 |
| 2025-08-27 | 60.80 | $61.46 | 36937 |
| 2025-08-26 | 60.67 | $61.13 | 47700 |
| 2025-08-25 | 60.58 | $61.25 | 44110 |
| 2025-08-22 | 60.46 | $61.66 | 26100 |
| 2025-08-21 | 60.23 | $60.75 | 210700 |
| 2025-08-20 | 60.16 | $60.94 | 62000 |
| 2025-08-19 | 60.05 | $60.69 | 74100 |
| 2025-08-18 | 59.96 | $59.61 | 43900 |
| 2025-08-15 | 60.10 | $60.22 | 99900 |
| 2025-08-14 | 60.13 | $59.82 | 43700 |
| 2025-08-13 | 60.25 | $60.31 | 49800 |
| 2025-08-12 | 60.30 | $59.82 | 66300 |
| 2025-08-11 | 60.45 | $59.57 | 68900 |
| 2025-08-08 | 60.69 | $59.89 | 54100 |
| 2025-08-07 | 60.89 | $60.51 | 45500 |
| 2025-08-06 | 61.01 | $60.21 | 44700 |
| 2025-08-05 | 61.20 | $60.80 | 78600 |
| 2025-08-04 | 61.30 | $60.62 | 52100 |
| 2025-08-01 | 61.46 | $60.10 | 43500 |
| 2025-07-31 | 61.75 | $60.24 | 54500 |
| 2025-07-30 | 62.06 | $61.38 | 58800 |
| 2025-07-29 | 62.18 | $62.41 | 48900 |
| 2025-07-28 | 62.10 | $61.44 | 56100 |
| 2025-07-25 | 62.21 | $62.62 | 101400 |
| 2025-07-24 | 62.09 | $62.65 | 54400 |
| 2025-07-23 | 61.93 | $62.87 | 54400 |
| 2025-07-22 | 61.71 | $62.89 | 40700 |
| 2025-07-21 | 61.45 | $61.77 | 60500 |
| 2025-07-18 | 61.37 | $61.65 | 72100 |
| 2025-07-17 | 61.31 | $61.42 | 51800 |
| 2025-07-16 | 61.29 | $61.48 | 53800 |
| 2025-07-15 | 61.26 | $60.84 | 42700 |
| 2025-07-14 | 61.35 | $61.59 | 47600 |
| 2025-07-11 | 61.30 | $61.23 | 56700 |
| 2025-07-10 | 61.32 | $61.31 | 59400 |
| 2025-07-09 | 61.33 | $61.07 | 47400 |
| 2025-07-08 | 61.39 | $61.12 | 51300 |
| 2025-07-07 | 61.45 | $61.17 | 56000 |
| 2025-07-03 | 61.50 | $61.69 | 33000 |
| 2025-07-02 | 61.45 | $61.62 | 61700 |
| 2025-07-01 | 61.42 | $61.54 | 154200 |
| 2025-06-30 | 61.39 | $61.16 | 66400 |
| 2025-06-27 | 61.44 | $60.72 | 60700 |
| 2025-06-26 | 61.58 | $60.45 | 79200 |
| 2025-06-25 | 61.81 | $60.82 | 162400 |
| 2025-06-24 | 61.99 | $62.47 | 70500 |
| 2025-06-23 | 61.86 | $62.20 | 69700 |
| 2025-06-20 | 61.76 | $61.40 | 93000 |
| 2025-06-18 | 61.81 | $61.45 | 63000 |
| 2025-06-17 | 61.86 | $61.26 | 50000 |
| 2025-06-16 | 61.95 | $61.39 | 67700 |
| 2025-06-13 | 62.02 | $61.66 | 39000 |
| 2025-06-12 | 62.05 | $62.21 | 33500 |
| 2025-06-11 | 61.97 | $61.88 | 42100 |
| 2025-06-10 | 61.94 | $62.27 | 45000 |
| 2025-06-09 | 61.82 | $61.87 | 38600 |
| 2025-06-06 | 61.77 | $61.84 | 44900 |
| 2025-06-05 | 61.71 | $61.66 | 76800 |
| 2025-06-04 | 61.67 | $61.76 | 50700 |
| 2025-06-03 | 61.61 | $61.62 | 59300 |
| 2025-06-02 | 61.56 | $61.92 | 55000 |
| 2025-05-30 | 61.44 | $61.85 | 78600 |
| 2025-05-29 | 61.32 | $61.71 | 73700 |
| 2025-05-28 | 61.20 | $61.12 | 42600 |
| 2025-05-27 | 61.18 | $61.12 | 99800 |
| 2025-05-23 | 61.16 | $60.18 | 80800 |
| 2025-05-22 | 61.34 | $60.16 | 82300 |
| 2025-05-21 | 61.54 | $60.46 | 142600 |
| 2025-05-20 | 61.71 | $61.98 | 42300 |
| 2025-05-19 | 61.59 | $62.27 | 78400 |
| 2025-05-16 | 61.38 | $62.10 | 61700 |
| 2025-05-15 | 61.17 | $61.31 | 97900 |
| 2025-05-14 | 61.09 | $60.12 | 113100 |
| 2025-05-13 | 61.24 | $60.67 | 81000 |
| 2025-05-12 | 61.30 | $61.51 | 37300 |
| 2025-05-09 | 61.19 | $61.59 | 54300 |
| 2025-05-08 | 61.05 | $61.17 | 70200 |
| 2025-05-07 | 60.96 | $61.56 | 33900 |
| 2025-05-06 | 60.78 | $61.58 | 38600 |
| 2025-05-05 | 60.56 | $62.00 | 34500 |
| 2025-05-02 | 60.21 | $62.09 | 32800 |
| 2025-05-01 | 59.79 | $61.36 | 273000 |
| 2025-04-30 | 59.46 | $61.03 | 108400 |
| 2025-04-29 | 59.14 | $60.48 | 63100 |
| 2025-04-28 | 58.88 | $60.09 | 74500 |
| 2025-04-25 | 58.67 | $59.70 | 80100 |
| 2025-04-24 | 58.52 | $59.67 | 72900 |
| 2025-04-23 | 58.34 | $59.54 | 63500 |
| 2025-04-22 | 58.17 | $59.60 | 65500 |
| 2025-04-21 | 57.97 | $58.42 | 144700 |
| 2025-04-17 | 57.98 | $59.63 | 54200 |
| 2025-04-16 | 57.75 | $58.60 | 55600 |
| 2025-04-15 | 57.71 | $58.65 | 62700 |
| 2025-04-14 | 57.65 | $58.57 | 62800 |
| 2025-04-11 | 57.62 | $57.35 | 95600 |
| 2025-04-10 | 57.84 | $56.55 | 87500 |
| 2025-04-09 | 58.27 | $57.61 | 328000 |
| 2025-04-08 | 58.56 | $54.56 | 384400 |
| 2025-04-07 | 59.54 | $55.88 | 252500 |
| 2025-04-04 | 60.40 | $57.52 | 171200 |
| 2025-04-03 | 61.07 | $60.25 | 109700 |
| 2025-04-02 | 61.26 | $61.84 | 62800 |
| 2025-04-01 | 61.15 | $61.66 | 138200 |
| 2025-03-31 | 61.07 | $61.53 | 164900 |
| 2025-03-28 | 61.00 | $60.88 | 60000 |
| 2025-03-27 | 61.05 | $60.82 | 53400 |
| 2025-03-26 | 61.13 | $61.01 | 44600 |
| 2025-03-25 | 61.18 | $60.65 | 107100 |
| 2025-03-24 | 61.32 | $61.48 | 99000 |
| 2025-03-21 | 61.31 | $60.69 | 101800 |
| 2025-03-20 | 61.46 | $61.28 | 225300 |
| 2025-03-19 | 61.52 | $61.37 | 74900 |
| 2025-03-18 | 61.56 | $61.34 | 76300 |
| 2025-03-17 | 61.62 | $61.82 | 379600 |
| 2025-03-14 | 61.59 | $60.85 | 59800 |
| 2025-03-13 | 61.75 | $59.65 | 59100 |
| 2025-03-12 | 62.20 | $60.77 | 71900 |
| 2025-03-11 | 62.48 | $61.06 | 98400 |
| 2025-03-10 | 62.74 | $61.74 | 77400 |
| 2025-03-07 | 62.90 | $62.32 | 69100 |
| 2025-03-06 | 62.96 | $61.88 | 138200 |
| 2025-03-05 | 63.12 | $63.54 | 135000 |
| 2025-03-04 | 62.95 | $62.97 | 141900 |
| 2025-03-03 | 62.87 | $63.80 | 120000 |
| 2025-02-28 | 62.59 | $63.25 | 155900 |
| 2025-02-27 | 62.39 | $62.78 | 111300 |
| 2025-02-26 | 62.25 | $62.47 | 52400 |
| 2025-02-25 | 62.15 | $62.88 | 147000 |
| 2025-02-24 | 61.94 | $62.13 | 88000 |
| 2025-02-21 | 61.86 | $61.87 | 77900 |
| 2025-02-20 | 61.82 | $62.31 | 118800 |
| 2025-02-19 | 61.67 | $61.83 | 80800 |
| 2025-02-18 | 61.60 | $61.81 | 160400 |
| 2025-02-14 | 61.52 | $61.61 | 225600 |
| 2025-02-13 | 61.47 | $62.02 | 138100 |
| 2025-02-12 | 61.33 | $61.61 | 152600 |
| 2025-02-11 | 61.24 | $62.12 | 97000 |
| 2025-02-10 | 61.03 | $61.68 | 64600 |
| 2025-02-07 | 60.89 | $61.61 | 119300 |
| 2025-02-06 | 60.73 | $61.80 | 105000 |
| 2025-02-05 | 60.51 | $61.58 | 64800 |
| 2025-02-04 | 60.29 | $60.55 | 120000 |
| 2025-02-03 | 60.27 | $60.53 | 104200 |
| 2025-01-31 | 60.24 | $60.62 | 117300 |
| 2025-01-30 | 60.19 | $60.76 | 73200 |
| 2025-01-29 | 60.11 | $59.99 | 117300 |
| 2025-01-28 | 60.18 | $60.78 | 263800 |
| 2025-01-27 | 60.10 | $61.57 | 395100 |
| 2025-01-24 | 59.83 | $61.05 | 152100 |
| 2025-01-23 | 59.64 | $60.83 | 125300 |
| 2025-01-22 | 59.47 | $60.41 | 118400 |
| 2025-01-21 | 59.36 | $61.51 | 152300 |
| 2025-01-17 | 59.01 | $60.46 | 148600 |
| 2025-01-16 | 58.84 | $60.51 | 201200 |
| 2025-01-15 | 58.62 | $59.20 | 228300 |
| 2025-01-14 | 58.66 | $59.17 | 93300 |
| 2025-01-13 | 58.72 | $58.73 | 175500 |
| 2025-01-10 | 58.89 | $57.98 | 250300 |
| 2025-01-08 | 59.26 | $59.37 | 132500 |
| 2025-01-07 | 59.40 | $59.12 | 208300 |
| 2025-01-06 | 59.62 | $59.50 | 99100 |
| 2025-01-03 | 59.80 | $60.47 | 179200 |
| 2025-01-02 | 59.82 | $59.65 | 199800 |
| 2024-12-31 | 60.02 | $60.26 | 207200 |
| 2024-12-30 | 60.14 | $59.67 | 87300 |
| 2024-12-27 | 60.40 | $60.04 | 150700 |
| 2024-12-26 | 60.64 | $60.56 | 105500 |
| 2024-12-24 | 60.81 | $60.42 | 68900 |
| 2024-12-23 | 61.05 | $60.01 | 263400 |
| 2024-12-20 | 61.43 | $59.84 | 253400 |
| 2024-12-19 | 61.90 | $58.80 | 214600 |
| 2024-12-18 | 62.68 | $59.62 | 128300 |
| 2024-12-17 | 63.41 | $62.08 | 145100 |
| 2024-12-16 | 63.74 | $62.87 | 86800 |
| 2024-12-13 | 63.97 | $63.08 | 102900 |
| 2024-12-12 | 64.19 | $63.25 | 68400 |
| 2024-12-11 | 64.40 | $63.30 | 81500 |
| 2024-12-10 | 64.65 | $63.52 | 95000 |
| 2024-12-09 | 64.88 | $64.51 | 83300 |
| 2024-12-06 | 64.95 | $64.45 | 71000 |
| 2024-12-05 | 65.03 | $64.51 | 95400 |
| 2024-12-04 | 65.12 | $64.63 | 70100 |
| 2024-12-03 | 65.19 | $64.76 | 83700 |
| 2024-12-02 | 65.25 | $65.22 | 87100 |
| 2024-11-29 | 65.21 | $66.16 | 69400 |
| 2024-11-27 | 64.98 | $66.49 | 175500 |
| 2024-11-26 | 64.63 | $66.05 | 84600 |
| 2024-11-25 | 64.31 | $65.70 | 152300 |
| 2024-11-22 | 64.03 | $64.92 | 99600 |
| 2024-11-21 | 63.86 | $64.53 | 119200 |
| 2024-11-20 | 63.74 | $64.08 | 167900 |
| 2024-11-19 | 63.71 | $64.29 | 161600 |
| 2024-11-18 | 63.62 | $63.98 | 158300 |
| 2024-11-15 | 63.59 | $63.53 | 97200 |
| 2024-11-14 | 63.66 | $63.28 | 123700 |
| 2024-11-13 | 63.79 | $63.83 | 81400 |
| 2024-11-12 | 63.82 | $63.35 | 132100 |
| 2024-11-11 | 63.97 | $64.14 | 100500 |
| 2024-11-08 | 63.97 | $64.52 | 120300 |
| 2024-11-07 | 63.89 | $63.53 | 103200 |
| 2024-11-06 | 64.02 | $62.89 | 240700 |
| 2024-11-05 | 64.30 | $64.49 | 70200 |
| 2024-11-04 | 64.29 | $63.62 | 1.4M |
| 2024-11-01 | 64.47 | $62.91 | 122200 |
| 2024-10-31 | 64.82 | $63.60 | 103000 |
| 2024-10-30 | 65.09 | $64.83 | 64900 |
| 2024-10-29 | 65.14 | $64.70 | 103600 |
| 2024-10-28 | 65.23 | $65.20 | 67900 |
| 2024-10-25 | 65.22 | $64.99 | 67400 |
| 2024-10-24 | 65.26 | $65.51 | 74700 |
| 2024-10-23 | 65.19 | $65.61 | 232200 |
| 2024-10-22 | 65.09 | $64.85 | 97600 |
| 2024-10-21 | 65.13 | $64.66 | 89700 |
| 2024-10-18 | 65.22 | $65.96 | 50200 |
| 2024-10-17 | 65.04 | $65.58 | 217300 |
| 2024-10-16 | 64.92 | $65.98 | 238600 |
| 2024-10-15 | 64.70 | $65.32 | 259800 |
| 2024-10-14 | 64.58 | $64.54 | 35900 |
| 2024-10-11 | 64.60 | $64.07 | 79900 |
| 2024-10-10 | 64.73 | $63.44 | 62300 |
| 2024-10-09 | 65.02 | $63.88 | 102200 |
| 2024-10-08 | 65.25 | $63.85 | 56700 |
| 2024-10-07 | 65.53 | $63.78 | 67500 |
| 2024-10-04 | 65.87 | $64.24 | 124400 |
| 2024-10-03 | 66.16 | $64.62 | 95500 |
| 2024-10-02 | 66.41 | $65.16 | 123200 |
| 2024-10-01 | 66.59 | $65.51 | 160200 |
| 2024-09-30 | 66.72 | $65.91 | 147500 |
| 2024-09-27 | 66.78 | $65.36 | 105500 |
| 2024-09-26 | 66.96 | $65.25 | 106700 |
| 2024-09-25 | 67.18 | $66.06 | 109000 |
| 2024-09-24 | 67.26 | $66.89 | 112300 |
| 2024-09-23 | 67.17 | $66.98 | 96400 |
| 2024-09-20 | 67.04 | $66.25 | 174300 |
| 2024-09-19 | 67.03 | $66.33 | 365400 |
| 2024-09-18 | 67.00 | $66.53 | 81200 |
| 2024-09-17 | 66.90 | $66.78 | 106800 |
| 2024-09-16 | 66.73 | $67.33 | 95500 |
| 2024-09-13 | 66.41 | $67.11 | 98100 |
| 2024-09-12 | 66.07 | $66.56 | 97300 |
| 2024-09-11 | 65.79 | $66.34 | 379100 |
| 2024-09-10 | 65.49 | $66.50 | 78900 |
| 2024-09-09 | 65.11 | $65.35 | 79600 |
| 2024-09-06 | 64.90 | $64.63 | 94200 |
| 2024-09-05 | 64.80 | $64.62 | 71400 |
| 2024-09-04 | 64.68 | $64.85 | 573300 |
| 2024-09-03 | 64.48 | $64.71 | 100100 |
| 2024-08-30 | 64.27 | $64.60 | 87900 |
| 2024-08-29 | 64.04 | $63.88 | 92900 |
| 2024-08-28 | 63.92 | $64.10 | 296100 |
| 2024-08-27 | 63.73 | $64.31 | 59000 |
| 2024-08-26 | 63.45 | $64.08 | 61500 |
| 2024-08-23 | 63.18 | $64.14 | 77100 |
| 2024-08-22 | 62.83 | $63.01 | 62100 |
| 2024-08-21 | 62.66 | $62.68 | 348900 |
| 2024-08-20 | 62.53 | $62.45 | 115900 |
| 2024-08-19 | 62.42 | $62.42 | 49400 |
| 2024-08-16 | 62.29 | $62.06 | 75500 |
| 2024-08-15 | 62.21 | $62.02 | 49700 |
| 2024-08-14 | 62.12 | $62.24 | 307600 |
| 2024-08-13 | 61.96 | $61.99 | 74000 |
| 2024-08-12 | 61.82 | $61.58 | 48000 |
| 2024-08-09 | 61.74 | $61.93 | 59800 |
| 2024-08-08 | 61.57 | $61.55 | 51600 |
| 2024-08-07 | 61.44 | $61.02 | 272700 |
| 2024-08-06 | 61.39 | $61.53 | 65400 |
| 2024-08-05 | 61.23 | $60.11 | 73300 |
| 2024-08-02 | 61.33 | $61.93 | 89200 |
| 2024-08-01 | 61.05 | $61.85 | 362700 |
| 2024-07-31 | 60.74 | $60.69 | 115400 |
| 2024-07-30 | 60.62 | $60.85 | 59400 |
| 2024-07-29 | 60.44 | $60.45 | 63500 |
| 2024-07-26 | 60.31 | $60.03 | 116400 |
| 2024-07-25 | 60.24 | $59.13 | 68400 |
| 2024-07-24 | 60.33 | $59.68 | 84900 |
| 2024-07-23 | 60.33 | $60.64 | 54200 |
| 2024-07-22 | 60.11 | $60.76 | 56900 |
| 2024-07-19 | 59.82 | $60.22 | 58300 |
| 2024-07-18 | 59.59 | $60.28 | 157000 |
| 2024-07-17 | 59.31 | $60.88 | 105900 |
| 2024-07-16 | 58.85 | $60.34 | 87400 |
| 2024-07-15 | 58.42 | $59.72 | 64300 |
| 2024-07-12 | 58.05 | $59.46 | 73000 |
| 2024-07-11 | 57.67 | $59.06 | 143600 |
| 2024-07-10 | 57.31 | $57.68 | 82500 |
| 2024-07-09 | 57.18 | $57.27 | 127400 |
| 2024-07-08 | 57.12 | $57.22 | 65600 |
| 2024-07-05 | 57.05 | $57.11 | 56100 |
| 2024-07-03 | 56.99 | $56.94 | 64200 |
| 2024-07-02 | 56.96 | $56.99 | 70400 |
| 2024-07-01 | 56.91 | $56.77 | 96800 |
| 2024-06-28 | 56.89 | $57.29 | 52800 |
| 2024-06-27 | 56.76 | $56.87 | 180800 |
| 2024-06-26 | 56.69 | $56.27 | 57000 |
| 2024-06-25 | 56.74 | $56.37 | 65300 |
| 2024-06-24 | 56.77 | $57.14 | 57600 |
| 2024-06-21 | 56.65 | $56.75 | 53900 |
| 2024-06-20 | 56.58 | $56.53 | 56400 |
| 2024-06-18 | 56.55 | $56.70 | 108100 |
| 2024-06-17 | 56.47 | $56.44 | 56300 |
| 2024-06-14 | 56.44 | $56.77 | 81600 |
| 2024-06-13 | 56.32 | $56.63 | 40200 |
| 2024-06-12 | 56.22 | $56.27 | 85100 |
| 2024-06-11 | 56.17 | $55.89 | 126800 |
| 2024-06-10 | 56.19 | $56.32 | 45300 |
| 2024-06-07 | 56.13 | $56.09 | 89100 |
| 2024-06-06 | 56.10 | $56.55 | 121900 |
| 2024-06-05 | 55.97 | $56.43 | 48900 |
| 2024-06-04 | 55.84 | $56.52 | 55400 |
| 2024-06-03 | 55.66 | $55.95 | 97000 |
| 2024-05-31 | 55.58 | $56.14 | 52500 |
| 2024-05-30 | 55.45 | $55.05 | 105600 |
| 2024-05-29 | 55.52 | $54.22 | 113300 |
| 2024-05-28 | 55.78 | $54.73 | 127900 |
| 2024-05-24 | 55.97 | $55.04 | 73400 |
| 2024-05-23 | 56.13 | $55.01 | 59400 |
| 2024-05-22 | 56.31 | $56.20 | 56600 |
| 2024-05-21 | 56.27 | $56.73 | 107900 |
| 2024-05-20 | 56.11 | $56.68 | 75700 |
| 2024-05-17 | 55.93 | $57.07 | 72200 |
| 2024-05-16 | 55.64 | $57.02 | 130500 |
| 2024-05-15 | 55.31 | $57.09 | 115100 |
| 2024-05-14 | 54.91 | $56.21 | 124400 |
| 2024-05-13 | 54.63 | $55.85 | 67300 |
| 2024-05-10 | 54.38 | $55.61 | 76000 |
| 2024-05-09 | 54.14 | $55.80 | 178000 |
| 2024-05-08 | 53.83 | $54.57 | 169700 |
| 2024-05-07 | 53.72 | $55.05 | 128700 |
| 2024-05-06 | 53.51 | $54.54 | 78200 |
| 2024-05-03 | 53.37 | $54.47 | 202900 |
| 2024-05-02 | 53.22 | $54.10 | 94300 |
| 2024-05-01 | 53.14 | $53.28 | 121900 |
| 2024-04-30 | 53.22 | $53.23 | 217600 |
| 2024-04-29 | 53.33 | $54.21 | 98200 |
| 2024-04-26 | 53.25 | $53.58 | 78000 |
| 2024-04-25 | 53.30 | $53.62 | 124600 |
| 2024-04-24 | 53.36 | $53.86 | 96300 |
| 2024-04-23 | 53.38 | $53.80 | 85000 |
| 2024-04-22 | 53.43 | $53.36 | 85600 |
| 2024-04-19 | 53.58 | $52.98 | 409800 |
| 2024-04-18 | 53.85 | $52.70 | 127700 |
| 2024-04-17 | 54.22 | $52.54 | 156100 |
| 2024-04-16 | 54.70 | $52.78 | 212500 |
| 2024-04-15 | 55.20 | $53.58 | 135200 |
| 2024-04-12 | 55.62 | $54.46 | 105900 |
| 2024-04-11 | 55.92 | $55.00 | 173800 |
| 2024-04-10 | 56.17 | $55.03 | 209300 |
| 2024-04-09 | 56.44 | $57.24 | 104100 |
| 2024-04-08 | 56.30 | $56.49 | 70100 |
| 2024-04-05 | 56.30 | $55.94 | 108200 |
| 2024-04-04 | 56.41 | $55.60 | 102900 |
| 2024-04-03 | 56.61 | $56.00 | 150800 |
| 2024-04-02 | 56.76 | $56.01 | 140400 |
| 2024-04-01 | 56.93 | $56.67 | 419400 |
| 2024-03-28 | 57.00 | $57.70 | 134700 |
| 2024-03-27 | 56.85 | $57.25 | 180000 |
| 2024-03-26 | 56.78 | $55.82 | 119700 |
| 2024-03-25 | 57.00 | $56.01 | 96000 |
| 2024-03-22 | 57.22 | $56.26 | 81000 |
| 2024-03-21 | 57.41 | $56.95 | 99300 |
| 2024-03-20 | 57.50 | $57.04 | 166400 |
| 2024-03-19 | 57.57 | $56.90 | 93800 |
| 2024-03-18 | 57.69 | $56.88 | 107000 |
| 2024-03-15 | 57.83 | $56.91 | 120100 |
| 2024-03-14 | 57.98 | $57.11 | 100800 |
| 2024-03-13 | 58.11 | $57.99 | 129900 |
| 2024-03-12 | 58.08 | $58.31 | 75700 |
| 2024-03-11 | 57.96 | $58.45 | 149600 |
| 2024-03-08 | 57.80 | $58.75 | 72600 |
| 2024-03-07 | 57.55 | $58.15 | 100000 |
| 2024-03-06 | 57.37 | $58.06 | 162500 |
| 2024-03-05 | 57.19 | $57.85 | 120200 |
| 2024-03-04 | 57.02 | $58.55 | 135600 |
| 2024-03-01 | 56.68 | $57.74 | 391400 |
| 2024-02-29 | 56.45 | $57.23 | 188500 |
| 2024-02-28 | 56.29 | $56.77 | 129600 |
| 2024-02-27 | 56.21 | $56.20 | 148500 |
| 2024-02-26 | 56.23 | $56.09 | 118100 |
| 2024-02-23 | 56.28 | $56.73 | 151200 |
| 2024-02-22 | 56.20 | $56.77 | 124800 |
| 2024-02-21 | 56.10 | $56.71 | 103200 |
| 2024-02-20 | 56.01 | $56.28 | 130600 |
| 2024-02-16 | 55.99 | $56.31 | 133600 |
| 2024-02-15 | 55.96 | $56.78 | 81300 |
| 2024-02-14 | 55.83 | $55.52 | 161300 |
| 2024-02-13 | 55.94 | $55.12 | 175700 |
| 2024-02-12 | 56.17 | $56.19 | 117300 |
| 2024-02-09 | 56.20 | $56.40 | 104300 |
| 2024-02-08 | 56.20 | $56.27 | 130000 |
| 2024-02-07 | 56.22 | $55.90 | 245100 |
| 2024-02-06 | 56.33 | $55.95 | 153700 |
| 2024-02-05 | 56.45 | $55.13 | 149200 |
| 2024-02-02 | 56.77 | $56.30 | 202000 |
| 2024-02-01 | 56.89 | $57.04 | 487500 |
| 2024-01-31 | 56.87 | $56.06 | 184600 |
| 2024-01-30 | 57.06 | $56.44 | 137700 |
| 2024-01-29 | 57.20 | $56.91 | 274100 |
| 2024-01-26 | 57.26 | $56.57 | 102900 |
| 2024-01-25 | 57.40 | $56.79 | 212800 |
| 2024-01-24 | 57.52 | $56.01 | 108700 |
| 2024-01-23 | 57.82 | $56.87 | 95700 |
| 2024-01-22 | 57.99 | $57.21 | 169300 |
| 2024-01-19 | 58.11 | $56.99 | 157800 |
| 2024-01-18 | 58.29 | $56.41 | 139900 |
| 2024-01-17 | 58.62 | $56.85 | 193800 |
| 2024-01-16 | 58.90 | $57.91 | 187500 |
| 2024-01-12 | 59.01 | $58.25 | 76000 |
| 2024-01-11 | 59.05 | $57.85 | 94400 |
| 2024-01-10 | 59.18 | $58.40 | 76900 |
| 2024-01-09 | 59.21 | $58.27 | 100000 |
| 2024-01-08 | 59.26 | $58.66 | 137400 |
| 2024-01-05 | 59.23 | $57.84 | 119100 |
| 2024-01-04 | 59.35 | $57.98 | 103100 |
| 2024-01-03 | 59.47 | $58.02 | 160800 |
| 2024-01-02 | 59.58 | $59.38 | 502900 |
| 2023-12-29 | 59.41 | $58.73 | 80900 |
| 2023-12-28 | 59.34 | $59.39 | 114100 |
| 2023-12-27 | 59.11 | $59.02 | 143600 |
| 2023-12-26 | 58.90 | $58.70 | 97300 |
| 2023-12-22 | 58.73 | $58.23 | 159200 |
| 2023-12-21 | 58.61 | $58.11 | 184100 |
| 2023-12-20 | 58.49 | $57.58 | 235100 |
| 2023-12-19 | 58.44 | $58.88 | 123300 |
| 2023-12-18 | 58.11 | $58.46 | 159500 |
| 2023-12-15 | 57.79 | $58.67 | 151500 |
| 2023-12-14 | 57.38 | $59.42 | 271400 |
| 2023-12-13 | 56.72 | $57.99 | 204000 |
| 2023-12-12 | 56.25 | $56.00 | 227500 |
| 2023-12-11 | 56.11 | $56.01 | 140500 |
| 2023-12-08 | 55.95 | $55.85 | 175200 |
| 2023-12-07 | 55.77 | $56.00 | 174500 |
| 2023-12-06 | 55.53 | $55.86 | 251000 |
| 2023-12-05 | 55.27 | $56.12 | 199000 |
| 2023-12-04 | 54.91 | $56.34 | 253800 |
| 2023-12-01 | 54.43 | $56.06 | 995900 |
| 2023-11-30 | 53.92 | $54.86 | 480100 |
| 2023-11-29 | 53.58 | $54.35 | 224600 |
| 2023-11-28 | 53.28 | $53.95 | 290700 |
| 2023-11-27 | 53.02 | $53.64 | 187700 |
| 2023-11-24 | 52.77 | $53.34 | 85100 |
| 2023-11-22 | 52.54 | $53.18 | 357800 |
| 2023-11-21 | 52.30 | $53.03 | 92100 |
| 2023-11-20 | 52.05 | $53.30 | 202100 |
| 2023-11-17 | 51.70 | $52.91 | 159100 |
| 2023-11-16 | 51.37 | $53.02 | 367600 |
| 2023-11-15 | 50.96 | $53.00 | 199400 |
| 2023-11-14 | 50.49 | $52.92 | 175100 |
| 2023-11-13 | 49.95 | $50.25 | 130900 |
| 2023-11-10 | 49.90 | $50.60 | 111700 |
| 2023-11-09 | 49.76 | $50.13 | 158900 |
| 2023-11-08 | 49.69 | $50.92 | 146100 |
| 2023-11-07 | 49.46 | $50.56 | 108500 |
| 2023-11-06 | 49.26 | $51.04 | 217700 |
| 2023-11-03 | 48.93 | $51.76 | 152500 |
| 2023-11-02 | 48.41 | $50.67 | 175500 |
| 2023-11-01 | 48.03 | $49.06 | 231600 |
| 2023-10-31 | 47.93 | $48.82 | 181100 |
| 2023-10-30 | 47.88 | $47.88 | 157100 |
| 2023-10-27 | 48.03 | $47.78 | 137600 |
| 2023-10-26 | 48.22 | $48.53 | 200000 |
| 2023-10-25 | 48.30 | $47.45 | 416900 |
| 2023-10-24 | 48.62 | $48.42 | 247400 |
| 2023-10-23 | 48.80 | $47.85 | 1.1M |
| 2023-10-20 | 49.13 | $48.26 | 290500 |
| 2023-10-19 | 49.44 | $48.56 | 471500 |
| 2023-10-18 | 49.74 | $49.81 | 223200 |
| 2023-10-17 | 49.83 | $50.84 | 165400 |
| 2023-10-16 | 49.72 | $50.94 | 1.7M |
| 2023-10-13 | 49.58 | $50.49 | 181300 |
| 2023-10-12 | 49.52 | $50.52 | 166500 |
| 2023-10-11 | 49.44 | $51.16 | 159800 |
| 2023-10-10 | 49.23 | $50.16 | 177400 |
| 2023-10-09 | 49.21 | $50.05 | 113900 |
| 2023-10-06 | 49.21 | $49.38 | 158400 |
| 2023-10-05 | 49.36 | $49.19 | 188900 |
| 2023-10-04 | 49.59 | $48.91 | 350700 |
| 2023-10-03 | 49.92 | $48.34 | 151800 |
| 2023-10-02 | 50.44 | $49.26 | 218200 |
| 2023-09-29 | 50.85 | $50.16 | 201700 |
| 2023-09-28 | 51.15 | $50.00 | 249200 |
| 2023-09-27 | 51.53 | $49.48 | 204200 |
| 2023-09-26 | 52.09 | $49.93 | 113900 |
| 2023-09-25 | 52.65 | $51.45 | 140200 |
| 2023-09-22 | 52.99 | $51.50 | 177100 |
| 2023-09-21 | 53.38 | $51.92 | 136800 |
| 2023-09-20 | 53.74 | $53.68 | 128800 |
| 2023-09-19 | 53.79 | $53.56 | 100800 |
| 2023-09-18 | 53.87 | $53.83 | 120700 |
| 2023-09-15 | 53.91 | $54.39 | 146000 |
| 2023-09-14 | 53.85 | $54.55 | 103100 |
| 2023-09-13 | 53.74 | $53.51 | 104200 |
| 2023-09-12 | 53.84 | $54.00 | 75000 |
| 2023-09-11 | 53.85 | $53.94 | 60300 |
| 2023-09-08 | 53.87 | $53.90 | 48600 |
| 2023-09-07 | 53.91 | $54.24 | 81000 |
| 2023-09-06 | 53.89 | $53.76 | 126600 |
| 2023-09-05 | 53.97 | $53.92 | 80600 |
| 2023-09-01 | 54.03 | $54.44 | 81200 |
| 2023-08-31 | 54.00 | $54.55 | 70100 |
| 2023-08-30 | 53.93 | $54.94 | 117400 |
| 2023-08-29 | 53.78 | $54.75 | 455300 |
| 2023-08-28 | 53.65 | $54.12 | 118200 |
| 2023-08-25 | 53.63 | $53.81 | 115400 |
| 2023-08-24 | 53.68 | $53.68 | 119200 |
| 2023-08-23 | 53.77 | $53.83 | 219700 |
| 2023-08-22 | 53.85 | $53.11 | 311500 |
| 2023-08-21 | 54.09 | $52.94 | 126100 |
| 2023-08-18 | 54.42 | $53.50 | 115000 |
| 2023-08-17 | 54.68 | $53.32 | 107400 |
| 2023-08-16 | 55.02 | $53.73 | 126400 |
| 2023-08-15 | 55.34 | $54.38 | 113400 |
| 2023-08-14 | 55.57 | $54.95 | 137200 |
| 2023-08-11 | 55.72 | $55.36 | 73700 |
| 2023-08-10 | 55.81 | $55.23 | 89700 |
| 2023-08-09 | 55.94 | $55.38 | 72200 |
| 2023-08-08 | 56.06 | $55.19 | 81100 |
| 2023-08-07 | 56.24 | $55.54 | 80000 |
| 2023-08-04 | 56.37 | $54.87 | 104100 |
| 2023-08-03 | 56.66 | $55.40 | 174700 |
| 2023-08-02 | 56.89 | $56.20 | 124100 |
| 2023-08-01 | 56.98 | $56.44 | 105800 |
| 2023-07-31 | 57.03 | $56.51 | 88700 |
| 2023-07-28 | 57.08 | $56.20 | 112000 |
| 2023-07-27 | 57.19 | $56.24 | 185500 |
| 2023-07-26 | 57.31 | $57.44 | 130700 |
| 2023-07-25 | 57.19 | $57.05 | 119100 |
| 2023-07-24 | 57.12 | $57.60 | 151600 |
| 2023-07-21 | 56.93 | $57.01 | 101600 |
| 2023-07-20 | 56.83 | $56.69 | 165800 |
| 2023-07-19 | 56.77 | $56.86 | 169300 |
| 2023-07-18 | 56.66 | $56.07 | 316900 |
| 2023-07-17 | 56.70 | $56.56 | 146500 |
| 2023-07-14 | 56.64 | $57.24 | 287500 |
| 2023-07-13 | 56.42 | $57.22 | 65700 |
| 2023-07-12 | 56.16 | $56.88 | 97600 |
| 2023-07-11 | 55.93 | $56.66 | 57100 |
| 2023-07-10 | 55.70 | $55.90 | 71200 |
| 2023-07-07 | 55.60 | $55.78 | 122500 |
| 2023-07-06 | 55.50 | $56.05 | 95800 |
| 2023-07-05 | 55.32 | $56.35 | 120200 |
| 2023-07-03 | 55.05 | $56.14 | 50300 |
| 2023-06-30 | 54.78 | $55.57 | 188700 |
| 2023-06-29 | 54.59 | $55.24 | 122600 |
| 2023-06-28 | 54.43 | $54.74 | 119300 |
| 2023-06-27 | 54.35 | $54.68 | 152900 |
| 2023-06-26 | 54.28 | $54.20 | 159700 |
| 2023-06-23 | 54.29 | $52.95 | 105600 |
| 2023-06-22 | 54.56 | $53.61 | 124000 |
| 2023-06-21 | 54.74 | $54.41 | 148600 |
| 2023-06-20 | 54.77 | $54.72 | 123300 |
| 2023-06-16 | 54.75 | $55.41 | 111100 |
| 2023-06-15 | 54.57 | $55.46 | 142200 |
| 2023-06-14 | 54.36 | $55.16 | 154800 |
| 2023-06-13 | 54.17 | $54.91 | 215900 |
| 2023-06-12 | 54.00 | $54.57 | 106100 |
| 2023-06-09 | 53.88 | $54.49 | 181500 |
| 2023-06-08 | 53.75 | $54.79 | 153400 |
| 2023-06-07 | 53.55 | $54.99 | 97800 |
| 2023-06-06 | 53.27 | $54.26 | 107900 |
| 2023-06-05 | 53.09 | $53.96 | 84600 |
| 2023-06-02 | 52.96 | $54.26 | 121200 |
| 2023-06-01 | 52.75 | $53.17 | 127000 |
| 2023-05-31 | 52.73 | $53.08 | 122600 |
| 2023-05-30 | 52.73 | $52.78 | 112200 |
| 2023-05-26 | 52.80 | $52.56 | 135500 |
| 2023-05-25 | 52.94 | $51.94 | 288300 |
| 2023-05-24 | 53.23 | $51.82 | 165800 |
| 2023-05-23 | 53.59 | $52.92 | 115600 |
| 2023-05-22 | 53.79 | $53.59 | 99100 |
| 2023-05-19 | 53.87 | $53.19 | 130800 |
| 2023-05-18 | 54.06 | $53.30 | 119500 |
| 2023-05-17 | 54.25 | $53.74 | 121900 |
| 2023-05-16 | 54.39 | $53.07 | 232200 |
| 2023-05-15 | 54.69 | $54.52 | 90600 |
| 2023-05-12 | 54.73 | $54.67 | 90600 |
| 2023-05-11 | 54.75 | $54.61 | 99800 |
| 2023-05-10 | 54.78 | $55.21 | 106700 |
| 2023-05-09 | 54.70 | $54.67 | 164000 |
| 2023-05-08 | 54.71 | $54.86 | 111200 |
| 2023-05-05 | 54.68 | $55.25 | 79000 |
| 2023-05-04 | 54.57 | $54.40 | 153800 |
| 2023-05-03 | 54.63 | $53.85 | 119900 |
| 2023-05-02 | 54.80 | $54.21 | 112800 |
| 2023-05-01 | 54.93 | $55.25 | 101000 |
| 2023-04-28 | 54.86 | $55.73 | 180000 |
| 2023-04-27 | 54.68 | $55.10 | 138800 |
| 2023-04-26 | 54.61 | $53.93 | 137400 |
| 2023-04-25 | 54.76 | $54.39 | 96200 |
| 2023-04-24 | 54.85 | $54.85 | 130900 |
| 2023-04-21 | 54.86 | $55.00 | 127200 |
| 2023-04-20 | 54.83 | $54.92 | 108100 |
| 2023-04-19 | 54.82 | $55.55 | 81900 |
| 2023-04-18 | 54.67 | $55.25 | 122400 |
| 2023-04-17 | 54.56 | $55.30 | 378800 |
| 2023-04-14 | 54.43 | $54.06 | 115300 |
| 2023-04-13 | 54.53 | $55.07 | 119700 |
| 2023-04-12 | 54.45 | $55.35 | 147500 |
| 2023-04-11 | 54.29 | $55.57 | 129000 |
| 2023-04-10 | 54.06 | $55.33 | 97300 |
| 2023-04-06 | 53.85 | $55.13 | 79400 |
| 2023-04-05 | 53.65 | $54.79 | 148100 |
| 2023-04-04 | 53.49 | $55.00 | 207800 |
| 2023-04-03 | 53.27 | $54.98 | 124600 |
| 2023-03-31 | 53.02 | $55.54 | 106200 |
| 2023-03-30 | 52.62 | $54.28 | 125500 |
| 2023-03-29 | 52.43 | $53.61 | 140100 |
| 2023-03-28 | 52.36 | $52.39 | 90200 |
| 2023-03-27 | 52.55 | $52.49 | 162000 |
| 2023-03-24 | 52.75 | $52.63 | 303600 |
| 2023-03-23 | 52.97 | $51.21 | 210900 |
| 2023-03-22 | 53.53 | $51.77 | 132100 |
| 2023-03-21 | 54.07 | $53.74 | 157400 |
| 2023-03-20 | 54.30 | $54.09 | 186100 |
| 2023-03-17 | 54.49 | $53.58 | 160100 |
| 2023-03-16 | 54.82 | $54.73 | 237000 |
| 2023-03-15 | 54.97 | $54.90 | 168000 |
| 2023-03-14 | 55.12 | $54.82 | 159100 |
| 2023-03-13 | 55.32 | $54.27 | 266300 |
| 2023-03-10 | 55.67 | $53.25 | 344600 |
| 2023-03-09 | 56.30 | $55.17 | 125100 |
| 2023-03-08 | 56.63 | $56.40 | 200800 |
| 2023-03-07 | 56.76 | $55.67 | 111500 |
| 2023-03-06 | 57.06 | $57.07 | 106100 |
| 2023-03-03 | 57.12 | $57.26 | 132600 |
| 2023-03-02 | 57.16 | $56.31 | 91900 |
| 2023-03-01 | 57.40 | $55.61 | 159100 |
| 2023-02-28 | 57.84 | $56.48 | 103300 |
| 2023-02-27 | 58.16 | $56.61 | 110500 |
| 2023-02-24 | 58.51 | $56.54 | 96600 |
| 2023-02-23 | 58.93 | $57.52 | 96500 |
| 2023-02-22 | 59.20 | $57.13 | 261300 |
| 2023-02-21 | 59.61 | $57.69 | 136900 |
| 2023-02-17 | 59.95 | $58.80 | 67800 |
| 2023-02-16 | 60.12 | $59.04 | 214200 |
| 2023-02-15 | 60.26 | $59.54 | 83700 |
| 2023-02-14 | 60.31 | $59.38 | 116800 |
| 2023-02-13 | 60.39 | $59.94 | 84900 |
| 2023-02-10 | 60.36 | $59.47 | 182100 |
| 2023-02-09 | 60.43 | $59.31 | 334000 |
| 2023-02-08 | 60.53 | $59.96 | 83500 |
| 2023-02-07 | 60.50 | $60.08 | 109300 |
| 2023-02-06 | 60.43 | $60.30 | 113300 |
| 2023-02-03 | 60.30 | $60.67 | 164700 |
| 2023-02-02 | 60.07 | $61.91 | 139500 |
| 2023-02-01 | 59.52 | $60.53 | 209700 |
| 2023-01-31 | 59.17 | $60.13 | 116100 |
| 2023-01-30 | 58.85 | $58.90 | 107300 |
| 2023-01-27 | 58.72 | $59.64 | 125500 |
| 2023-01-26 | 58.42 | $59.10 | 160400 |
| 2023-01-25 | 58.17 | $58.49 | 134100 |
| 2023-01-24 | 58.01 | $58.52 | 148800 |
| 2023-01-23 | 57.81 | $58.22 | 170500 |
| 2023-01-20 | 57.63 | $58.15 | 160600 |
| 2023-01-19 | 57.44 | $57.43 | 153400 |
| 2023-01-18 | 57.37 | $57.64 | 113900 |
| 2023-01-17 | 57.24 | $58.61 | 177700 |
| 2023-01-13 | 56.88 | $58.48 | 111600 |
| 2023-01-12 | 56.48 | $58.90 | 143900 |
| 2023-01-11 | 55.93 | $58.25 | 110100 |
| 2023-01-10 | 55.43 | $56.16 | 135700 |
| 2023-01-09 | 55.29 | $55.95 | 211500 |
| 2023-01-06 | 55.17 | $56.02 | 209100 |
| 2023-01-05 | 55.02 | $54.52 | 108500 |
| 2023-01-04 | 55.16 | $56.16 | 233600 |
| 2023-01-03 | 54.98 | $54.91 | 434200 |
| 2022-12-30 | 55.04 | $54.84 | 231000 |
| 2022-12-29 | 55.12 | $55.32 | 277000 |
| 2022-12-28 | 55.12 | $54.12 | 203900 |
| 2022-12-27 | 55.37 | $54.95 | 391500 |
| 2022-12-23 | 55.49 | $54.98 | 172300 |
| 2022-12-22 | 55.62 | $54.49 | 193700 |
| 2022-12-21 | 55.88 | $54.71 | 187600 |
| 2022-12-20 | 56.14 | $54.20 | 212700 |
| 2022-12-19 | 56.54 | $54.36 | 210600 |
| 2022-12-16 | 56.97 | $55.01 | 228700 |
| 2022-12-15 | 57.34 | $56.55 | 161600 |
| 2022-12-14 | 57.43 | $57.25 | 266000 |
| 2022-12-13 | 57.39 | $57.78 | 234000 |
| 2022-12-12 | 57.22 | $57.13 | 160100 |
| 2022-12-09 | 57.16 | $56.68 | 161800 |
| 2022-12-08 | 57.18 | $56.79 | 192600 |
| 2022-12-07 | 57.18 | $56.41 | 370100 |
| 2022-12-06 | 57.25 | $56.25 | 630900 |
| 2022-12-05 | 57.37 | $56.65 | 185500 |
| 2022-12-02 | 57.41 | $57.61 | 262700 |
| 2022-12-01 | 57.25 | $57.88 | 385100 |
| 2022-11-30 | 57.00 | $58.03 | 400900 |
| 2022-11-29 | 56.68 | $56.80 | 225100 |
| 2022-11-28 | 56.55 | $55.86 | 173500 |
| 2022-11-25 | 56.61 | $57.40 | 40100 |
| 2022-11-23 | 56.34 | $57.11 | 137900 |
| 2022-11-22 | 56.08 | $57.00 | 245300 |
| 2022-11-21 | 55.80 | $56.75 | 246100 |
| 2022-11-18 | 55.53 | $56.36 | 149500 |
| 2022-11-17 | 55.29 | $55.57 | 203600 |
| 2022-11-16 | 55.17 | $56.02 | 143100 |
| 2022-11-15 | 54.94 | $56.47 | 309600 |
| 2022-11-14 | 54.57 | $55.78 | 285400 |
| 2022-11-11 | 54.30 | $57.24 | 202200 |
| 2022-11-10 | 53.66 | $57.39 | 368100 |
| 2022-11-09 | 52.90 | $53.45 | 196800 |
| 2022-11-08 | 52.84 | $53.97 | 230700 |
| 2022-11-07 | 52.68 | $53.65 | 340600 |
| 2022-11-04 | 52.55 | $53.74 | 395300 |
| 2022-11-03 | 52.39 | $53.09 | 253000 |
| 2022-11-02 | 52.35 | $53.02 | 239400 |
| 2022-11-01 | 52.32 | $54.48 | 203400 |
| 2022-10-31 | 51.98 | $54.59 | 222200 |
| 2022-10-28 | 51.58 | $54.65 | 202600 |
| 2022-10-27 | 51.10 | $53.30 | 412300 |
| 2022-10-26 | 50.85 | $53.34 | 294300 |
| 2022-10-25 | 50.55 | $53.46 | 230600 |
| 2022-10-24 | 50.20 | $51.40 | 236100 |
| 2022-10-21 | 50.24 | $51.45 | 262400 |
| 2022-10-20 | 50.29 | $51.16 | 261200 |
| 2022-10-19 | 50.42 | $51.35 | 395900 |
| 2022-10-18 | 50.55 | $52.69 | 1.1M |
| 2022-10-17 | 50.44 | $52.10 | 467800 |
| 2022-10-14 | 50.45 | $50.15 | 367500 |
| 2022-10-13 | 50.89 | $51.44 | 563000 |
| 2022-10-12 | 51.15 | $50.56 | 564900 |
| 2022-10-11 | 51.66 | $51.28 | 378300 |
| 2022-10-10 | 52.12 | $50.74 | 237200 |
| 2022-10-07 | 52.78 | $51.31 | 258100 |
| 2022-10-06 | 53.44 | $52.60 | 208000 |
| 2022-10-05 | 53.96 | $54.28 | 273600 |
| 2022-10-04 | 54.22 | $55.38 | 491500 |
| 2022-10-03 | 54.31 | $54.57 | 349300 |
| 2022-09-30 | 54.60 | $53.66 | 186100 |
| 2022-09-29 | 55.15 | $53.07 | 283200 |
| 2022-09-28 | 55.93 | $54.55 | 218100 |
| 2022-09-27 | 56.53 | $53.52 | 211500 |
| 2022-09-26 | 57.47 | $54.28 | 290800 |
| 2022-09-23 | 58.40 | $56.20 | 504800 |
| 2022-09-22 | 59.10 | $56.86 | 180300 |
| 2022-09-21 | 59.78 | $57.38 | 112700 |
| 2022-09-20 | 60.47 | $58.22 | 215200 |
| 2022-09-19 | 61.10 | $59.58 | 113500 |
| 2022-09-16 | 61.55 | $59.79 | 225900 |
| 2022-09-15 | 62.03 | $59.82 | 141400 |
| 2022-09-14 | 62.59 | $61.18 | 84300 |
| 2022-09-13 | 62.96 | $61.92 | 90600 |
| 2022-09-12 | 63.23 | $64.30 | 141800 |
| 2022-09-09 | 63.05 | $63.71 | 86100 |
| 2022-09-08 | 62.97 | $63.18 | 171800 |
| 2022-09-07 | 62.99 | $63.09 | 82100 |
| 2022-09-06 | 63.03 | $61.88 | 81900 |
| 2022-09-02 | 63.34 | $61.17 | 67200 |
| 2022-09-01 | 63.85 | $62.11 | 338800 |
| 2022-08-31 | 64.25 | $61.94 | 114700 |
| 2022-08-30 | 64.75 | $62.19 | 103900 |
| 2022-08-29 | 65.27 | $63.05 | 77300 |
| 2022-08-26 | 65.69 | $63.65 | 157900 |
| 2022-08-25 | 66.05 | $65.21 | 53000 |
| 2022-08-24 | 66.14 | $64.21 | 53800 |
| 2022-08-23 | 66.44 | $63.81 | 102500 |
| 2022-08-22 | 66.87 | $64.79 | 66900 |
| 2022-08-19 | 67.16 | $66.16 | 69100 |
| 2022-08-18 | 67.20 | $66.71 | 69500 |
| 2022-08-17 | 67.12 | $67.33 | 79200 |
| 2022-08-16 | 66.88 | $67.51 | 123700 |
| 2022-08-15 | 66.56 | $67.74 | 81200 |
| 2022-08-12 | 66.13 | $67.44 | 64300 |
| 2022-08-11 | 65.69 | $66.30 | 114900 |
| 2022-08-10 | 65.41 | $66.70 | 158800 |
| 2022-08-09 | 64.99 | $65.75 | 68800 |
| 2022-08-08 | 64.69 | $65.25 | 79500 |
| 2022-08-05 | 64.45 | $64.77 | 87700 |
| 2022-08-04 | 64.26 | $64.67 | 141100 |
| 2022-08-03 | 64.06 | $64.57 | 87700 |
| 2022-08-02 | 63.85 | $64.34 | 160000 |
| 2022-08-01 | 63.64 | $65.15 | 133500 |
| 2022-07-29 | 63.22 | $65.75 | 174300 |
| 2022-07-28 | 62.61 | $65.54 | 152700 |
| 2022-07-27 | 61.94 | $63.17 | 134000 |
| 2022-07-26 | 61.66 | $62.84 | 151200 |
| 2022-07-25 | 61.40 | $62.62 | 217600 |
| 2022-07-22 | 61.15 | $62.58 | 453100 |
| 2022-07-21 | 60.86 | $62.11 | 242100 |
| 2022-07-20 | 60.64 | $61.54 | 282500 |
| 2022-07-19 | 60.49 | $61.79 | 232600 |
| 2022-07-18 | 60.28 | $60.30 | 153500 |
| 2022-07-15 | 60.35 | $60.87 | 261900 |
| 2022-07-14 | 60.31 | $59.84 | 183300 |
| 2022-07-13 | 60.49 | $60.44 | 187000 |
| 2022-07-12 | 60.57 | $60.74 | 857400 |
| 2022-07-11 | 60.61 | $61.19 | 109300 |
| 2022-07-08 | 60.56 | $61.23 | 133800 |
| 2022-07-07 | 60.50 | $61.58 | 130500 |
| 2022-07-06 | 60.36 | $61.56 | 185900 |
| 2022-07-05 | 60.21 | $61.51 | 440800 |
| 2022-07-01 | 60.05 | $61.84 | 175200 |
| 2022-06-30 | 59.80 | $60.77 | 210600 |
| 2022-06-29 | 59.75 | $60.76 | 125800 |
| 2022-06-28 | 59.69 | $61.22 | 144100 |
| 2022-06-27 | 59.54 | $61.99 | 160900 |
| 2022-06-24 | 59.21 | $62.11 | 161600 |
| 2022-06-23 | 58.82 | $60.91 | 259600 |
| 2022-06-22 | 58.62 | $59.66 | 306500 |
| 2022-06-21 | 58.67 | $58.73 | 271900 |
| 2022-06-17 | 58.94 | $57.78 | 304700 |
| 2022-06-16 | 59.47 | $57.40 | 283700 |
| 2022-06-15 | 60.17 | $58.66 | 374700 |
| 2022-06-14 | 60.74 | $57.32 | 470500 |
| 2022-06-13 | 61.68 | $57.78 | 383900 |
| 2022-06-10 | 62.70 | $60.64 | 409800 |
| 2022-06-09 | 63.28 | $61.95 | 184600 |
| 2022-06-08 | 63.68 | $63.55 | 138400 |
| 2022-06-07 | 63.82 | $65.14 | 191500 |
| 2022-06-06 | 63.65 | $64.36 | 178900 |
| 2022-06-03 | 63.63 | $64.61 | 330700 |
| 2022-06-02 | 63.55 | $65.50 | 219000 |
| 2022-06-01 | 63.28 | $64.60 | 735600 |
| 2022-05-31 | 63.17 | $65.16 | 270800 |
| 2022-05-27 | 62.93 | $66.02 | 142700 |
| 2022-05-26 | 62.48 | $64.23 | 163000 |
| 2022-05-25 | 62.34 | $64.42 | 228200 |
| 2022-05-24 | 62.16 | $63.99 | 292800 |
| 2022-05-23 | 62.05 | $63.19 | 181200 |
| 2022-05-20 | 62.10 | $62.45 | 427700 |
| 2022-05-19 | 62.34 | $61.72 | 267100 |
| 2022-05-18 | 62.79 | $61.85 | 210800 |
| 2022-05-17 | 63.29 | $63.58 | 246400 |
| 2022-05-16 | 63.53 | $63.00 | 172900 |
| 2022-05-13 | 63.94 | $63.45 | 225600 |
| 2022-05-12 | 64.34 | $61.81 | 382900 |
| 2022-05-11 | 65.16 | $61.37 | 455400 |
| 2022-05-10 | 66.21 | $61.34 | 440000 |
| 2022-05-09 | 67.46 | $62.66 | 457300 |
| 2022-05-06 | 68.63 | $65.78 | 349000 |
| 2022-05-05 | 69.35 | $66.53 | 437600 |
| 2022-05-04 | 70.02 | $68.15 | 371200 |
| 2022-05-03 | 70.46 | $67.48 | 357000 |
| 2022-05-02 | 71.12 | $66.70 | 489300 |
| 2022-04-29 | 72.04 | $68.42 | 357100 |
| 2022-04-28 | 72.75 | $71.93 | 287600 |
| 2022-04-27 | 72.83 | $70.74 | 260300 |
| 2022-04-26 | 73.17 | $71.34 | 732100 |
| 2022-04-25 | 73.43 | $72.39 | 266500 |
| 2022-04-22 | 73.50 | $72.71 | 207700 |
| 2022-04-21 | 73.50 | $74.05 | 207600 |
| 2022-04-20 | 73.22 | $74.48 | 211400 |
| 2022-04-19 | 72.80 | $73.16 | 209500 |
| 2022-04-18 | 72.57 | $71.65 | 194500 |
| 2022-04-14 | 72.62 | $71.91 | 179200 |
| 2022-04-13 | 72.62 | $72.21 | 222500 |
| 2022-04-12 | 72.55 | $71.85 | 277700 |
| 2022-04-11 | 72.53 | $72.00 | 212200 |
| 2022-04-08 | 72.47 | $73.02 | 169100 |
| 2022-04-07 | 72.17 | $72.74 | 232500 |
| 2022-04-06 | 71.88 | $73.36 | 223300 |
| 2022-04-05 | 71.40 | $72.22 | 377300 |
| 2022-04-04 | 71.08 | $72.21 | 250300 |
| 2022-04-01 | 70.70 | $72.48 | 253900 |
| 2022-03-31 | 70.19 | $71.01 | 195400 |
| 2022-03-30 | 69.91 | $71.82 | 200300 |
| 2022-03-29 | 69.41 | $72.23 | 308800 |
| 2022-03-28 | 68.74 | $70.18 | 274800 |
| 2022-03-25 | 68.39 | $69.25 | 485700 |
| 2022-03-24 | 68.17 | $68.39 | 158900 |
| 2022-03-23 | 68.11 | $68.10 | 116000 |
| 2022-03-22 | 68.09 | $68.87 | 140300 |
| 2022-03-21 | 67.90 | $68.77 | 169800 |
| 2022-03-18 | 67.71 | $69.20 | 163300 |
| 2022-03-17 | 67.40 | $69.07 | 178500 |
| 2022-03-16 | 67.06 | $68.11 | 307800 |
| 2022-03-15 | 66.87 | $67.34 | 327600 |
| 2022-03-14 | 66.82 | $66.89 | 221300 |
| 2022-03-11 | 66.85 | $67.38 | 344600 |
| 2022-03-10 | 66.79 | $68.02 | 226200 |
| 2022-03-09 | 66.59 | $67.78 | 210300 |
| 2022-03-08 | 66.41 | $66.86 | 323700 |
| 2022-03-07 | 66.40 | $67.39 | 254300 |
| 2022-03-04 | 66.28 | $68.61 | 167900 |
| 2022-03-03 | 65.89 | $67.90 | 395700 |
| 2022-03-02 | 65.60 | $67.15 | 227500 |
| 2022-03-01 | 65.42 | $65.93 | 243700 |
| 2022-02-28 | 65.48 | $66.00 | 192000 |
| 2022-02-25 | 65.54 | $67.21 | 236500 |
| 2022-02-24 | 65.36 | $65.66 | 345700 |
| 2022-02-23 | 65.49 | $64.57 | 336400 |
| 2022-02-22 | 65.89 | $65.38 | 645800 |
| 2022-02-18 | 66.18 | $65.55 | 226300 |
| 2022-02-17 | 66.50 | $65.93 | 196400 |
| 2022-02-16 | 66.79 | $66.48 | 411400 |
| 2022-02-15 | 67.02 | $66.35 | 203100 |
| 2022-02-14 | 67.33 | $66.15 | 273100 |
| 2022-02-11 | 67.74 | $66.70 | 525200 |
| 2022-02-10 | 68.10 | $67.50 | 200200 |
| 2022-02-09 | 68.37 | $69.40 | 200700 |
| 2022-02-08 | 68.27 | $67.75 | 157100 |
| 2022-02-07 | 68.52 | $68.44 | 157300 |
| 2022-02-04 | 68.67 | $68.63 | 216400 |
| 2022-02-03 | 68.81 | $69.42 | 273000 |
| 2022-02-02 | 68.82 | $70.18 | 221800 |
| 2022-02-01 | 68.67 | $69.08 | 390800 |
| 2022-01-31 | 68.74 | $69.58 | 212500 |
| 2022-01-28 | 68.72 | $68.70 | 185700 |
| 2022-01-27 | 68.89 | $66.56 | 291000 |
| 2022-01-26 | 69.54 | $67.61 | 200200 |
| 2022-01-25 | 70.09 | $68.83 | 186100 |
| 2022-01-24 | 70.48 | $68.96 | 303400 |
| 2022-01-21 | 70.90 | $68.99 | 266200 |
| 2022-01-20 | 71.39 | $69.08 | 182300 |
| 2022-01-19 | 71.95 | $69.81 | 158800 |
| 2022-01-18 | 72.44 | $70.66 | 339200 |
| 2022-01-14 | 72.83 | $71.13 | 304000 |
| 2022-01-13 | 73.19 | $71.83 | 143700 |
| 2022-01-12 | 73.46 | $72.06 | 100100 |
| 2022-01-11 | 73.72 | $71.89 | 210600 |
| 2022-01-10 | 74.05 | $71.95 | 218900 |
| 2022-01-07 | 74.42 | $72.43 | 212600 |
| 2022-01-06 | 74.74 | $72.91 | 291900 |
| 2022-01-05 | 75.01 | $72.84 | 353200 |
| 2022-01-04 | 75.34 | $75.12 | 298400 |
| 2022-01-03 | 75.22 | $75.32 | 517700 |
| 2021-12-31 | 75.04 | $76.08 | 278000 |
| 2021-12-30 | 74.65 | $75.83 | 144400 |
| 2021-12-29 | 74.25 | $75.54 | 162900 |
| 2021-12-28 | 73.85 | $75.06 | 178600 |
| 2021-12-27 | 73.47 | $74.75 | 180500 |
| 2021-12-23 | 73.09 | $73.37 | 191800 |
| 2021-12-22 | 72.93 | $73.54 | 192100 |
| 2021-12-21 | 72.71 | $72.83 | 199700 |
| 2021-12-20 | 72.60 | $72.44 | 245100 |
| 2021-12-17 | 72.55 | $72.84 | 188500 |
| 2021-12-16 | 72.40 | $72.94 | 203000 |
| 2021-12-15 | 72.21 | $72.80 | 208900 |
| 2021-12-14 | 72.01 | $71.73 | 167000 |
| 2021-12-13 | 71.99 | $72.61 | 120800 |
| 2021-12-10 | 71.79 | $72.13 | 133200 |
| 2021-12-09 | 71.65 | $71.91 | 97700 |
| 2021-12-08 | 71.53 | $72.92 | 118400 |
| 2021-12-07 | 71.18 | $72.42 | 224600 |
| 2021-12-06 | 70.88 | $71.28 | 74700 |
| 2021-12-03 | 70.76 | $70.26 | 142900 |
| 2021-12-02 | 70.84 | $70.51 | 165400 |
| 2021-12-01 | 70.87 | $68.71 | 149700 |
| 2021-11-30 | 71.29 | $69.79 | 160000 |
| 2021-11-29 | 71.55 | $71.29 | 97500 |
| 2021-11-26 | 71.53 | $70.44 | 104200 |
| 2021-11-24 | 71.68 | $72.28 | 99200 |
| 2021-11-23 | 71.46 | $71.32 | 101300 |
| 2021-11-22 | 71.41 | $70.59 | 127700 |
| 2021-11-19 | 71.49 | $71.04 | 100700 |
| 2021-11-18 | 71.49 | $71.53 | 137200 |
| 2021-11-17 | 71.38 | $71.50 | 137100 |
| 2021-11-16 | 71.26 | $70.93 | 169800 |
| 2021-11-15 | 71.23 | $71.30 | 107500 |
| 2021-11-12 | 71.11 | $70.79 | 208000 |
| 2021-11-11 | 71.08 | $70.78 | 173200 |
| 2021-11-10 | 71.03 | $70.72 | 188300 |
| 2021-11-09 | 70.99 | $70.97 | 58800 |
| 2021-11-08 | 70.88 | $70.70 | 272600 |
| 2021-11-05 | 70.81 | $70.72 | 192300 |
| 2021-11-04 | 70.72 | $70.58 | 102900 |
| 2021-11-03 | 70.63 | $71.42 | 179400 |
| 2021-11-02 | 70.35 | $71.19 | 70500 |
| 2021-11-01 | 70.06 | $70.51 | 447600 |
| 2021-10-29 | 69.87 | $70.36 | 110300 |
| 2021-10-28 | 69.67 | $71.12 | 84600 |
| 2021-10-27 | 69.28 | $70.08 | 80500 |
| 2021-10-26 | 69.04 | $70.57 | 123200 |
| 2021-10-25 | 68.65 | $70.22 | 86900 |
| 2021-10-22 | 68.28 | $70.09 | 191100 |
| 2021-10-21 | 67.87 | $69.67 | 92400 |
| 2021-10-20 | 67.48 | $69.47 | 118900 |
| 2021-10-19 | 67.07 | $68.39 | 73300 |
| 2021-10-18 | 66.82 | $68.17 | 286900 |
| 2021-10-15 | 66.59 | $68.02 | 207200 |
| 2021-10-14 | 66.35 | $68.05 | 117600 |
| 2021-10-13 | 66.07 | $67.15 | 219800 |
| 2021-10-12 | 65.94 | $66.75 | 136200 |
| 2021-10-11 | 65.88 | $65.81 | 83200 |
| 2021-10-08 | 66.01 | $65.72 | 109700 |
| 2021-10-07 | 66.19 | $66.42 | 166300 |
| 2021-10-06 | 66.26 | $66.33 | 114100 |
| 2021-10-05 | 66.36 | $65.59 | 315600 |
| 2021-10-04 | 66.64 | $66.15 | 145300 |
| 2021-10-01 | 66.85 | $66.11 | 456500 |
| 2021-09-30 | 67.11 | $65.42 | 107800 |
| 2021-09-29 | 67.56 | $66.43 | 88200 |
| 2021-09-28 | 67.88 | $65.91 | 139900 |
| 2021-09-27 | 68.36 | $66.28 | 388300 |
| 2021-09-24 | 68.84 | $67.51 | 135200 |
| 2021-09-23 | 69.14 | $68.60 | 221800 |
| 2021-09-22 | 69.25 | $68.94 | 59100 |
| 2021-09-21 | 69.32 | $68.37 | 72700 |
| 2021-09-20 | 69.51 | $68.36 | 109500 |
| 2021-09-17 | 69.74 | $68.62 | 125100 |
| 2021-09-16 | 69.95 | $69.40 | 108900 |
| 2021-09-15 | 70.03 | $69.28 | 299900 |
| 2021-09-14 | 70.14 | $69.09 | 76900 |
| 2021-09-13 | 70.30 | $69.13 | 89000 |
| 2021-09-10 | 70.49 | $68.84 | 97700 |
| 2021-09-09 | 70.75 | $69.76 | 132100 |
| 2021-09-08 | 70.86 | $71.37 | 276100 |
| 2021-09-07 | 70.65 | $70.84 | 117000 |
| 2021-09-03 | 70.51 | $71.71 | 82700 |
| 2021-09-02 | 70.15 | $71.71 | 227200 |
| 2021-09-01 | 69.74 | $71.42 | 157900 |
| 2021-08-31 | 69.31 | $70.21 | 73200 |
| 2021-08-30 | 69.07 | $69.74 | 88700 |
| 2021-08-27 | 68.89 | $68.98 | 72000 |
| 2021-08-26 | 68.83 | $68.43 | 99000 |
| 2021-08-25 | 68.89 | $68.31 | 43000 |
| 2021-08-24 | 68.97 | $68.48 | 163100 |
| 2021-08-23 | 69.03 | $68.89 | 79700 |
| 2021-08-20 | 69.01 | $69.24 | 108300 |
| 2021-08-19 | 68.91 | $68.96 | 55900 |
| 2021-08-18 | 68.85 | $68.38 | 97400 |
| 2021-08-17 | 68.90 | $69.11 | 104100 |
| 2021-08-16 | 68.81 | $68.91 | 73300 |
| 2021-08-13 | 68.73 | $68.82 | 104200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
68.74
2026-08-10
Close Price
$67.83
Vol: 114600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.76
Average
61.11
Maximum
75.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 68.74 | $67.83 | 114600 |
| 2026-08-07 | 69.09 | $68.77 | 76300 |
| 2026-08-06 | 69.21 | $68.47 | 131100 |
| 2026-08-05 | 69.44 | $68.96 | 149000 |
| 2026-08-04 | 69.58 | $69.07 | 581945 |
| 2026-08-03 | 69.70 | $69.11 | 126413 |
| 2026-07-31 | 69.84 | $68.96 | 105221 |
| 2026-07-30 | 70.04 | $69.34 | 209618 |
| 2026-07-29 | 70.16 | $70.44 | 182526 |
| 2026-07-28 | 69.95 | $70.32 | 124300 |
| 2026-07-27 | 69.72 | $69.98 | 109000 |
| 2026-07-24 | 69.54 | $70.40 | 342600 |
| 2026-07-23 | 69.18 | $68.95 | 53018 |
| 2026-07-22 | 69.20 | $69.07 | 50213 |
| 2026-07-21 | 69.18 | $69.27 | 115900 |
| 2026-07-20 | 69.08 | $69.36 | 91100 |
| 2026-07-17 | 68.94 | $69.67 | 103819 |
| 2026-07-16 | 68.65 | $69.73 | 138600 |
| 2026-07-15 | 68.29 | $68.36 | 106401 |
| 2026-07-14 | 68.27 | $68.44 | 107500 |
| 2026-07-13 | 68.23 | $68.65 | 147500 |
| 2026-07-10 | 68.11 | $68.20 | 100600 |
| 2026-07-09 | 68.11 | $67.85 | 100743 |
| 2026-07-08 | 68.22 | $67.74 | 62410 |
| 2026-07-07 | 68.39 | $68.91 | 125718 |
| 2026-07-06 | 68.22 | $67.99 | 94535 |
| 2026-07-02 | 68.31 | $68.56 | 86000 |
| 2026-07-01 | 68.23 | $67.80 | 333200 |
| 2026-06-30 | 68.38 | $67.63 | 118700 |
| 2026-06-29 | 68.61 | $68.96 | 122718 |
| 2026-06-26 | 68.47 | $69.30 | 301933 |
| 2026-06-25 | 68.19 | $68.39 | 145700 |
| 2026-06-24 | 68.13 | $68.31 | 276941 |
| 2026-06-23 | 68.09 | $68.59 | 99220 |
| 2026-06-22 | 67.94 | $67.73 | 112500 |
| 2026-06-18 | 68.03 | $66.88 | 105900 |
| 2026-06-17 | 68.42 | $67.13 | 153100 |
| 2026-06-16 | 68.80 | $68.66 | 196220 |
| 2026-06-15 | 68.77 | $68.59 | 220700 |
| 2026-06-12 | 68.76 | $69.57 | 192800 |
| 2026-06-11 | 68.42 | $68.91 | 197527 |
| 2026-06-10 | 68.22 | $68.97 | 219826 |
| 2026-06-09 | 67.95 | $68.85 | 145800 |
| 2026-06-08 | 67.65 | $67.52 | 97300 |
| 2026-06-05 | 67.71 | $68.58 | 89817 |
| 2026-06-04 | 67.44 | $68.08 | 112137 |
| 2026-06-03 | 67.27 | $66.75 | 135400 |
| 2026-06-02 | 67.49 | $66.64 | 122640 |
| 2026-06-01 | 67.79 | $66.49 | 126100 |
| 2026-05-29 | 68.19 | $67.64 | 111709 |
| 2026-05-28 | 68.32 | $68.19 | 128941 |
| 2026-05-27 | 68.29 | $68.36 | 134710 |
| 2026-05-26 | 68.19 | $68.58 | 120500 |
| 2026-05-22 | 68.00 | $68.33 | 96700 |
| 2026-05-21 | 67.83 | $68.21 | 141343 |
| 2026-05-20 | 67.66 | $68.08 | 116800 |
| 2026-05-19 | 67.49 | $67.34 | 63600 |
| 2026-05-18 | 67.51 | $66.97 | 77500 |
| 2026-05-15 | 67.64 | $66.07 | 98000 |
| 2026-05-14 | 68.08 | $67.14 | 106400 |
| 2026-05-13 | 68.27 | $67.46 | 292914 |
| 2026-05-12 | 68.39 | $68.01 | 84808 |
| 2026-05-11 | 68.34 | $68.01 | 88900 |
| 2026-05-08 | 68.26 | $67.82 | 168847 |
| 2026-05-07 | 68.22 | $67.66 | 121710 |
| 2026-05-06 | 68.20 | $68.26 | 194333 |
| 2026-05-05 | 67.96 | $67.48 | 106200 |
| 2026-05-04 | 67.91 | $67.37 | 128448 |
| 2026-05-01 | 67.86 | $67.73 | 105401 |
| 2026-04-30 | 67.66 | $67.90 | 157400 |
| 2026-04-29 | 67.36 | $66.70 | 149800 |
| 2026-04-28 | 67.34 | $66.98 | 102900 |
| 2026-04-27 | 67.22 | $66.23 | 76241 |
| 2026-04-24 | 67.30 | $66.68 | 99446 |
| 2026-04-23 | 67.22 | $66.94 | 203900 |
| 2026-04-22 | 67.03 | $66.02 | 121949 |
| 2026-04-21 | 67.06 | $66.55 | 206919 |
| 2026-04-20 | 66.92 | $67.77 | 195008 |
| 2026-04-17 | 66.33 | $67.55 | 148200 |
| 2026-04-16 | 65.67 | $66.50 | 235541 |
| 2026-04-15 | 65.18 | $65.89 | 241000 |
| 2026-04-14 | 64.77 | $66.04 | 142000 |
| 2026-04-13 | 64.20 | $65.48 | 140200 |
| 2026-04-10 | 63.69 | $65.22 | 59500 |
| 2026-04-09 | 63.13 | $65.05 | 73810 |
| 2026-04-08 | 62.52 | $64.43 | 203905 |
| 2026-04-07 | 61.96 | $63.35 | 180836 |
| 2026-04-06 | 61.64 | $63.45 | 78143 |
| 2026-04-02 | 61.23 | $63.23 | 122230 |
| 2026-04-01 | 60.81 | $62.24 | 88107 |
| 2026-03-31 | 60.62 | $61.89 | 76500 |
| 2026-03-30 | 60.53 | $60.90 | 119600 |
| 2026-03-27 | 60.76 | $60.67 | 132600 |
| 2026-03-26 | 61.13 | $61.04 | 122241 |
| 2026-03-25 | 61.48 | $60.98 | 183415 |
| 2026-03-24 | 61.95 | $61.09 | 187315 |
| 2026-03-23 | 62.51 | $61.50 | 222500 |
| 2026-03-20 | 63.06 | $61.20 | 208746 |
| 2026-03-19 | 63.85 | $63.20 | 109100 |
| 2026-03-18 | 64.17 | $63.33 | 124534 |
| 2026-03-17 | 64.53 | $64.33 | 163709 |
| 2026-03-16 | 64.66 | $64.41 | 208500 |
| 2026-03-13 | 64.78 | $63.98 | 82000 |
| 2026-03-12 | 65.06 | $63.81 | 233900 |
| 2026-03-11 | 65.46 | $64.21 | 128103 |
| 2026-03-10 | 65.81 | $64.85 | 142611 |
| 2026-03-09 | 66.02 | $64.84 | 94500 |
| 2026-03-06 | 66.26 | $64.77 | 236730 |
| 2026-03-05 | 66.57 | $65.43 | 110734 |
| 2026-03-04 | 66.72 | $66.05 | 136100 |
| 2026-03-03 | 66.68 | $65.97 | 164703 |
| 2026-03-02 | 66.64 | $66.28 | 210700 |
| 2026-02-27 | 66.47 | $66.13 | 93220 |
| 2026-02-26 | 66.29 | $65.68 | 89900 |
| 2026-02-25 | 66.18 | $65.41 | 137200 |
| 2026-02-24 | 66.11 | $65.75 | 101000 |
| 2026-02-23 | 65.90 | $65.58 | 67100 |
| 2026-02-20 | 65.66 | $65.37 | 56218 |
| 2026-02-19 | 65.42 | $64.80 | 65124 |
| 2026-02-18 | 65.28 | $64.99 | 108900 |
| 2026-02-17 | 65.02 | $66.16 | 184615 |
| 2026-02-13 | 64.31 | $65.56 | 88002 |
| 2026-02-12 | 63.62 | $64.69 | 258400 |
| 2026-02-11 | 63.03 | $64.06 | 121800 |
| 2026-02-10 | 62.50 | $63.69 | 218500 |
| 2026-02-09 | 61.95 | $62.74 | 175503 |
| 2026-02-06 | 61.58 | $62.39 | 305446 |
| 2026-02-05 | 61.24 | $61.29 | 218012 |
| 2026-02-04 | 61.16 | $61.65 | 219100 |
| 2026-02-03 | 60.94 | $60.62 | 183826 |
| 2026-02-02 | 61.01 | $60.47 | 137100 |
| 2026-01-30 | 61.12 | $61.23 | 140200 |
| 2026-01-29 | 61.02 | $61.14 | 268400 |
| 2026-01-28 | 60.93 | $60.15 | 157310 |
| 2026-01-27 | 61.11 | $60.76 | 64800 |
| 2026-01-26 | 61.15 | $60.74 | 66340 |
| 2026-01-23 | 61.19 | $60.77 | 116344 |
| 2026-01-22 | 61.22 | $60.59 | 106541 |
| 2026-01-21 | 61.31 | $61.24 | 130500 |
| 2026-01-20 | 61.20 | $61.08 | 161802 |
| 2026-01-16 | 61.12 | $62.28 | 212800 |
| 2026-01-15 | 60.63 | $61.49 | 80803 |
| 2026-01-14 | 60.28 | $61.12 | 75300 |
| 2026-01-13 | 59.97 | $60.50 | 101800 |
| 2026-01-12 | 59.78 | $60.04 | 87300 |
| 2026-01-09 | 59.70 | $59.95 | 63216 |
| 2026-01-08 | 59.63 | $59.84 | 85500 |
| 2026-01-07 | 59.59 | $59.33 | 116020 |
| 2026-01-06 | 59.70 | $60.10 | 131400 |
| 2026-01-05 | 59.59 | $59.65 | 144000 |
| 2026-01-02 | 59.61 | $59.67 | 98900 |
| 2025-12-31 | 59.63 | $59.67 | 135600 |
| 2025-12-30 | 59.65 | $60.18 | 76739 |
| 2025-12-29 | 59.53 | $60.05 | 91000 |
| 2025-12-26 | 59.42 | $59.88 | 62500 |
| 2025-12-24 | 59.34 | $59.78 | 59412 |
| 2025-12-23 | 59.29 | $59.38 | 100600 |
| 2025-12-22 | 59.36 | $59.38 | 287923 |
| 2025-12-19 | 59.46 | $58.98 | 165000 |
| 2025-12-18 | 59.71 | $59.27 | 131613 |
| 2025-12-17 | 59.92 | $59.68 | 106100 |
| 2025-12-16 | 60.06 | $59.41 | 102200 |
| 2025-12-15 | 60.32 | $60.73 | 128800 |
| 2025-12-12 | 60.23 | $60.28 | 84200 |
| 2025-12-11 | 60.25 | $60.41 | 198336 |
| 2025-12-10 | 60.25 | $60.02 | 117600 |
| 2025-12-09 | 60.37 | $59.91 | 190500 |
| 2025-12-08 | 60.56 | $60.33 | 149400 |
| 2025-12-05 | 60.65 | $60.61 | 131000 |
| 2025-12-04 | 60.68 | $60.63 | 159500 |
| 2025-12-03 | 60.71 | $60.70 | 123339 |
| 2025-12-02 | 60.73 | $60.52 | 115800 |
| 2025-12-01 | 60.81 | $60.67 | 101315 |
| 2025-11-28 | 60.86 | $61.52 | 49000 |
| 2025-11-26 | 60.65 | $61.31 | 83900 |
| 2025-11-25 | 60.47 | $60.99 | 93109 |
| 2025-11-24 | 60.35 | $60.66 | 122700 |
| 2025-11-21 | 60.31 | $60.64 | 100324 |
| 2025-11-20 | 60.27 | $59.93 | 108300 |
| 2025-11-19 | 60.46 | $60.11 | 73820 |
| 2025-11-18 | 60.64 | $60.62 | 60100 |
| 2025-11-17 | 60.69 | $60.38 | 99201 |
| 2025-11-14 | 60.84 | $60.70 | 87100 |
| 2025-11-13 | 60.92 | $60.50 | 42727 |
| 2025-11-12 | 61.08 | $61.33 | 58800 |
| 2025-11-11 | 61.02 | $61.84 | 39100 |
| 2025-11-10 | 60.79 | $61.17 | 49300 |
| 2025-11-07 | 60.72 | $61.24 | 37322 |
| 2025-11-06 | 60.61 | $60.39 | 57100 |
| 2025-11-05 | 60.76 | $60.61 | 72800 |
| 2025-11-04 | 60.88 | $60.65 | 68700 |
| 2025-11-03 | 61.00 | $60.46 | 121900 |
| 2025-10-31 | 61.22 | $60.52 | 59209 |
| 2025-10-30 | 61.47 | $60.46 | 110941 |
| 2025-10-29 | 61.80 | $59.94 | 68413 |
| 2025-10-28 | 62.35 | $61.46 | 80414 |
| 2025-10-27 | 62.54 | $62.73 | 47700 |
| 2025-10-24 | 62.36 | $62.60 | 49117 |
| 2025-10-23 | 62.18 | $62.36 | 52518 |
| 2025-10-22 | 62.02 | $62.48 | 41200 |
| 2025-10-21 | 61.79 | $62.24 | 44400 |
| 2025-10-20 | 61.57 | $62.53 | 60616 |
| 2025-10-17 | 61.21 | $61.92 | 53124 |
| 2025-10-16 | 60.97 | $61.53 | 126700 |
| 2025-10-15 | 60.80 | $61.68 | 45022 |
| 2025-10-14 | 60.54 | $60.82 | 51700 |
| 2025-10-13 | 60.51 | $60.18 | 53800 |
| 2025-10-10 | 60.67 | $59.89 | 77400 |
| 2025-10-09 | 60.96 | $60.48 | 53909 |
| 2025-10-08 | 61.13 | $60.73 | 58435 |
| 2025-10-07 | 61.26 | $60.92 | 56400 |
| 2025-10-06 | 61.35 | $61.06 | 51914 |
| 2025-10-03 | 61.42 | $61.56 | 51412 |
| 2025-10-02 | 61.35 | $61.30 | 80126 |
| 2025-10-01 | 61.33 | $61.65 | 74700 |
| 2025-09-30 | 61.21 | $61.62 | 65200 |
| 2025-09-29 | 61.06 | $61.26 | 46733 |
| 2025-09-26 | 60.99 | $61.24 | 32100 |
| 2025-09-25 | 60.92 | $60.64 | 45402 |
| 2025-09-24 | 61.02 | $60.76 | 62700 |
| 2025-09-23 | 61.11 | $61.33 | 61549 |
| 2025-09-22 | 61.03 | $60.86 | 70329 |
| 2025-09-19 | 61.09 | $60.60 | 64613 |
| 2025-09-18 | 61.24 | $60.82 | 59349 |
| 2025-09-17 | 61.35 | $60.79 | 43500 |
| 2025-09-16 | 61.49 | $60.90 | 49900 |
| 2025-09-15 | 61.63 | $61.59 | 69844 |
| 2025-09-12 | 61.57 | $61.82 | 47800 |
| 2025-09-11 | 61.43 | $62.07 | 85806 |
| 2025-09-10 | 61.17 | $61.10 | 38700 |
| 2025-09-09 | 61.15 | $61.10 | 59500 |
| 2025-09-08 | 61.14 | $61.03 | 43300 |
| 2025-09-05 | 61.14 | $61.44 | 41200 |
| 2025-09-04 | 61.00 | $60.89 | 50000 |
| 2025-09-03 | 61.01 | $60.52 | 51200 |
| 2025-09-02 | 61.14 | $60.59 | 58900 |
| 2025-08-29 | 61.27 | $61.66 | 58700 |
| 2025-08-28 | 61.09 | $61.29 | 79800 |
| 2025-08-27 | 60.99 | $61.46 | 36937 |
| 2025-08-26 | 60.81 | $61.13 | 47700 |
| 2025-08-25 | 60.69 | $61.25 | 44110 |
| 2025-08-22 | 60.51 | $61.66 | 26100 |
| 2025-08-21 | 60.16 | $60.75 | 210700 |
| 2025-08-20 | 60.03 | $60.94 | 62000 |
| 2025-08-19 | 59.81 | $60.69 | 74100 |
| 2025-08-18 | 59.64 | $59.61 | 43900 |
| 2025-08-15 | 59.78 | $60.22 | 99900 |
| 2025-08-14 | 59.76 | $59.82 | 43700 |
| 2025-08-13 | 59.88 | $60.31 | 49800 |
| 2025-08-12 | 59.88 | $59.82 | 66300 |
| 2025-08-11 | 60.04 | $59.57 | 68900 |
| 2025-08-08 | 60.32 | $59.89 | 54100 |
| 2025-08-07 | 60.57 | $60.51 | 45500 |
| 2025-08-06 | 60.69 | $60.21 | 44700 |
| 2025-08-05 | 60.94 | $60.80 | 78600 |
| 2025-08-04 | 61.06 | $60.62 | 52100 |
| 2025-08-01 | 61.26 | $60.10 | 43500 |
| 2025-07-31 | 61.68 | $60.24 | 54500 |
| 2025-07-30 | 62.14 | $61.38 | 58800 |
| 2025-07-29 | 62.34 | $62.41 | 48900 |
| 2025-07-28 | 62.25 | $61.44 | 56100 |
| 2025-07-25 | 62.44 | $62.62 | 101400 |
| 2025-07-24 | 62.30 | $62.65 | 54400 |
| 2025-07-23 | 62.11 | $62.87 | 54400 |
| 2025-07-22 | 61.80 | $62.89 | 40700 |
| 2025-07-21 | 61.42 | $61.77 | 60500 |
| 2025-07-18 | 61.31 | $61.65 | 72100 |
| 2025-07-17 | 61.22 | $61.42 | 51800 |
| 2025-07-16 | 61.18 | $61.48 | 53800 |
| 2025-07-15 | 61.11 | $60.84 | 42700 |
| 2025-07-14 | 61.24 | $61.59 | 47600 |
| 2025-07-11 | 61.15 | $61.23 | 56700 |
| 2025-07-10 | 61.16 | $61.31 | 59400 |
| 2025-07-09 | 61.15 | $61.07 | 47400 |
| 2025-07-08 | 61.22 | $61.12 | 51300 |
| 2025-07-07 | 61.29 | $61.17 | 56000 |
| 2025-07-03 | 61.35 | $61.69 | 33000 |
| 2025-07-02 | 61.27 | $61.62 | 61700 |
| 2025-07-01 | 61.20 | $61.54 | 154200 |
| 2025-06-30 | 61.13 | $61.16 | 66400 |
| 2025-06-27 | 61.18 | $60.72 | 60700 |
| 2025-06-26 | 61.37 | $60.45 | 79200 |
| 2025-06-25 | 61.70 | $60.82 | 162400 |
| 2025-06-24 | 61.97 | $62.47 | 70500 |
| 2025-06-23 | 61.79 | $62.20 | 69700 |
| 2025-06-20 | 61.64 | $61.40 | 93000 |
| 2025-06-18 | 61.72 | $61.45 | 63000 |
| 2025-06-17 | 61.79 | $61.26 | 50000 |
| 2025-06-16 | 61.94 | $61.39 | 67700 |
| 2025-06-13 | 62.07 | $61.66 | 39000 |
| 2025-06-12 | 62.15 | $62.21 | 33500 |
| 2025-06-11 | 62.06 | $61.88 | 42100 |
| 2025-06-10 | 62.05 | $62.27 | 45000 |
| 2025-06-09 | 61.90 | $61.87 | 38600 |
| 2025-06-06 | 61.85 | $61.84 | 44900 |
| 2025-06-05 | 61.79 | $61.66 | 76800 |
| 2025-06-04 | 61.77 | $61.76 | 50700 |
| 2025-06-03 | 61.71 | $61.62 | 59300 |
| 2025-06-02 | 61.67 | $61.92 | 55000 |
| 2025-05-30 | 61.52 | $61.85 | 78600 |
| 2025-05-29 | 61.36 | $61.71 | 73700 |
| 2025-05-28 | 61.21 | $61.12 | 42600 |
| 2025-05-27 | 61.20 | $61.12 | 99800 |
| 2025-05-23 | 61.19 | $60.18 | 80800 |
| 2025-05-22 | 61.47 | $60.16 | 82300 |
| 2025-05-21 | 61.82 | $60.46 | 142600 |
| 2025-05-20 | 62.13 | $61.98 | 42300 |
| 2025-05-19 | 62.02 | $62.27 | 78400 |
| 2025-05-16 | 61.79 | $62.10 | 61700 |
| 2025-05-15 | 61.54 | $61.31 | 97900 |
| 2025-05-14 | 61.49 | $60.12 | 113100 |
| 2025-05-13 | 61.78 | $60.67 | 81000 |
| 2025-05-12 | 61.96 | $61.51 | 37300 |
| 2025-05-09 | 61.90 | $61.59 | 54300 |
| 2025-05-08 | 61.79 | $61.17 | 70200 |
| 2025-05-07 | 61.77 | $61.56 | 33900 |
| 2025-05-06 | 61.61 | $61.58 | 38600 |
| 2025-05-05 | 61.39 | $62.00 | 34500 |
| 2025-05-02 | 60.98 | $62.09 | 32800 |
| 2025-05-01 | 60.44 | $61.36 | 273000 |
| 2025-04-30 | 60.01 | $61.03 | 108400 |
| 2025-04-29 | 59.58 | $60.48 | 63100 |
| 2025-04-28 | 59.23 | $60.09 | 74500 |
| 2025-04-25 | 58.93 | $59.70 | 80100 |
| 2025-04-24 | 58.69 | $59.67 | 72900 |
| 2025-04-23 | 58.42 | $59.54 | 63500 |
| 2025-04-22 | 58.13 | $59.60 | 65500 |
| 2025-04-21 | 57.77 | $58.42 | 144700 |
| 2025-04-17 | 57.72 | $59.63 | 54200 |
| 2025-04-16 | 57.29 | $58.60 | 55600 |
| 2025-04-15 | 57.10 | $58.65 | 62700 |
| 2025-04-14 | 56.89 | $58.57 | 62800 |
| 2025-04-11 | 56.67 | $57.35 | 95600 |
| 2025-04-10 | 56.82 | $56.55 | 87500 |
| 2025-04-09 | 57.28 | $57.61 | 328000 |
| 2025-04-08 | 57.54 | $54.56 | 384400 |
| 2025-04-07 | 58.83 | $55.88 | 252500 |
| 2025-04-04 | 60.01 | $57.52 | 171200 |
| 2025-04-03 | 60.93 | $60.25 | 109700 |
| 2025-04-02 | 61.20 | $61.84 | 62800 |
| 2025-04-01 | 61.02 | $61.66 | 138200 |
| 2025-03-31 | 60.87 | $61.53 | 164900 |
| 2025-03-28 | 60.73 | $60.88 | 60000 |
| 2025-03-27 | 60.77 | $60.82 | 53400 |
| 2025-03-26 | 60.84 | $61.01 | 44600 |
| 2025-03-25 | 60.88 | $60.65 | 107100 |
| 2025-03-24 | 61.04 | $61.48 | 99000 |
| 2025-03-21 | 60.98 | $60.69 | 101800 |
| 2025-03-20 | 61.16 | $61.28 | 225300 |
| 2025-03-19 | 61.20 | $61.37 | 74900 |
| 2025-03-18 | 61.23 | $61.34 | 76300 |
| 2025-03-17 | 61.28 | $61.82 | 379600 |
| 2025-03-14 | 61.19 | $60.85 | 59800 |
| 2025-03-13 | 61.39 | $59.65 | 59100 |
| 2025-03-12 | 62.02 | $60.77 | 71900 |
| 2025-03-11 | 62.43 | $61.06 | 98400 |
| 2025-03-10 | 62.84 | $61.74 | 77400 |
| 2025-03-07 | 63.11 | $62.32 | 69100 |
| 2025-03-06 | 63.26 | $61.88 | 138200 |
| 2025-03-05 | 63.56 | $63.54 | 135000 |
| 2025-03-04 | 63.39 | $62.97 | 141900 |
| 2025-03-03 | 63.35 | $63.80 | 120000 |
| 2025-02-28 | 63.03 | $63.25 | 155900 |
| 2025-02-27 | 62.81 | $62.78 | 111300 |
| 2025-02-26 | 62.67 | $62.47 | 52400 |
| 2025-02-25 | 62.59 | $62.88 | 147000 |
| 2025-02-24 | 62.35 | $62.13 | 88000 |
| 2025-02-21 | 62.29 | $61.87 | 77900 |
| 2025-02-20 | 62.29 | $62.31 | 118800 |
| 2025-02-19 | 62.15 | $61.83 | 80800 |
| 2025-02-18 | 62.11 | $61.81 | 160400 |
| 2025-02-14 | 62.06 | $61.61 | 225600 |
| 2025-02-13 | 62.06 | $62.02 | 138100 |
| 2025-02-12 | 61.92 | $61.61 | 152600 |
| 2025-02-11 | 61.87 | $62.12 | 97000 |
| 2025-02-10 | 61.63 | $61.68 | 64600 |
| 2025-02-07 | 61.48 | $61.61 | 119300 |
| 2025-02-06 | 61.31 | $61.80 | 105000 |
| 2025-02-05 | 61.03 | $61.58 | 64800 |
| 2025-02-04 | 60.77 | $60.55 | 120000 |
| 2025-02-03 | 60.76 | $60.53 | 104200 |
| 2025-01-31 | 60.76 | $60.62 | 117300 |
| 2025-01-30 | 60.73 | $60.76 | 73200 |
| 2025-01-29 | 60.64 | $59.99 | 117300 |
| 2025-01-28 | 60.78 | $60.78 | 263800 |
| 2025-01-27 | 60.69 | $61.57 | 395100 |
| 2025-01-24 | 60.34 | $61.05 | 152100 |
| 2025-01-23 | 60.07 | $60.83 | 125300 |
| 2025-01-22 | 59.82 | $60.41 | 118400 |
| 2025-01-21 | 59.65 | $61.51 | 152300 |
| 2025-01-17 | 59.11 | $60.46 | 148600 |
| 2025-01-16 | 58.79 | $60.51 | 201200 |
| 2025-01-15 | 58.40 | $59.20 | 228300 |
| 2025-01-14 | 58.35 | $59.17 | 93300 |
| 2025-01-13 | 58.32 | $58.73 | 175500 |
| 2025-01-10 | 58.45 | $57.98 | 250300 |
| 2025-01-08 | 58.86 | $59.37 | 132500 |
| 2025-01-07 | 58.95 | $59.12 | 208300 |
| 2025-01-06 | 59.15 | $59.50 | 99100 |
| 2025-01-03 | 59.30 | $60.47 | 179200 |
| 2025-01-02 | 59.20 | $59.65 | 199800 |
| 2024-12-31 | 59.35 | $60.26 | 207200 |
| 2024-12-30 | 59.37 | $59.67 | 87300 |
| 2024-12-27 | 59.60 | $60.04 | 150700 |
| 2024-12-26 | 59.79 | $60.56 | 105500 |
| 2024-12-24 | 59.89 | $60.42 | 68900 |
| 2024-12-23 | 60.07 | $60.01 | 263400 |
| 2024-12-20 | 60.45 | $59.84 | 253400 |
| 2024-12-19 | 60.99 | $58.80 | 214600 |
| 2024-12-18 | 62.00 | $59.62 | 128300 |
| 2024-12-17 | 62.98 | $62.08 | 145100 |
| 2024-12-16 | 63.41 | $62.87 | 86800 |
| 2024-12-13 | 63.69 | $63.08 | 102900 |
| 2024-12-12 | 63.97 | $63.25 | 68400 |
| 2024-12-11 | 64.27 | $63.30 | 81500 |
| 2024-12-10 | 64.61 | $63.52 | 95000 |
| 2024-12-09 | 64.96 | $64.51 | 83300 |
| 2024-12-06 | 65.07 | $64.45 | 71000 |
| 2024-12-05 | 65.22 | $64.51 | 95400 |
| 2024-12-04 | 65.38 | $64.63 | 70100 |
| 2024-12-03 | 65.54 | $64.76 | 83700 |
| 2024-12-02 | 65.68 | $65.22 | 87100 |
| 2024-11-29 | 65.69 | $66.16 | 69400 |
| 2024-11-27 | 65.40 | $66.49 | 175500 |
| 2024-11-26 | 64.94 | $66.05 | 84600 |
| 2024-11-25 | 64.51 | $65.70 | 152300 |
| 2024-11-22 | 64.09 | $64.92 | 99600 |
| 2024-11-21 | 63.84 | $64.53 | 119200 |
| 2024-11-20 | 63.65 | $64.08 | 167900 |
| 2024-11-19 | 63.57 | $64.29 | 161600 |
| 2024-11-18 | 63.41 | $63.98 | 158300 |
| 2024-11-15 | 63.32 | $63.53 | 97200 |
| 2024-11-14 | 63.36 | $63.28 | 123700 |
| 2024-11-13 | 63.50 | $63.83 | 81400 |
| 2024-11-12 | 63.50 | $63.35 | 132100 |
| 2024-11-11 | 63.66 | $64.14 | 100500 |
| 2024-11-08 | 63.61 | $64.52 | 120300 |
| 2024-11-07 | 63.44 | $63.53 | 103200 |
| 2024-11-06 | 63.56 | $62.89 | 240700 |
| 2024-11-05 | 63.91 | $64.49 | 70200 |
| 2024-11-04 | 63.84 | $63.62 | 1.4M |
| 2024-11-01 | 64.04 | $62.91 | 122200 |
| 2024-10-31 | 64.51 | $63.60 | 103000 |
| 2024-10-30 | 64.88 | $64.83 | 64900 |
| 2024-10-29 | 64.93 | $64.70 | 103600 |
| 2024-10-28 | 65.04 | $65.20 | 67900 |
| 2024-10-25 | 65.02 | $64.99 | 67400 |
| 2024-10-24 | 65.06 | $65.51 | 74700 |
| 2024-10-23 | 64.94 | $65.61 | 232200 |
| 2024-10-22 | 64.77 | $64.85 | 97600 |
| 2024-10-21 | 64.80 | $64.66 | 89700 |
| 2024-10-18 | 64.90 | $65.96 | 50200 |
| 2024-10-17 | 64.62 | $65.58 | 217300 |
| 2024-10-16 | 64.40 | $65.98 | 238600 |
| 2024-10-15 | 64.01 | $65.32 | 259800 |
| 2024-10-14 | 63.75 | $64.54 | 35900 |
| 2024-10-11 | 63.69 | $64.07 | 79900 |
| 2024-10-10 | 63.78 | $63.44 | 62300 |
| 2024-10-09 | 64.10 | $63.88 | 102200 |
| 2024-10-08 | 64.36 | $63.85 | 56700 |
| 2024-10-07 | 64.69 | $63.78 | 67500 |
| 2024-10-04 | 65.12 | $64.24 | 124400 |
| 2024-10-03 | 65.51 | $64.62 | 95500 |
| 2024-10-02 | 65.85 | $65.16 | 123200 |
| 2024-10-01 | 66.11 | $65.51 | 160200 |
| 2024-09-30 | 66.30 | $65.91 | 147500 |
| 2024-09-27 | 66.40 | $65.36 | 105500 |
| 2024-09-26 | 66.68 | $65.25 | 106700 |
| 2024-09-25 | 67.06 | $66.06 | 109000 |
| 2024-09-24 | 67.24 | $66.89 | 112300 |
| 2024-09-23 | 67.19 | $66.98 | 96400 |
| 2024-09-20 | 67.08 | $66.25 | 174300 |
| 2024-09-19 | 67.16 | $66.33 | 365400 |
| 2024-09-18 | 67.21 | $66.53 | 81200 |
| 2024-09-17 | 67.19 | $66.78 | 106800 |
| 2024-09-16 | 67.07 | $67.33 | 95500 |
| 2024-09-13 | 66.71 | $67.11 | 98100 |
| 2024-09-12 | 66.34 | $66.56 | 97300 |
| 2024-09-11 | 66.03 | $66.34 | 379100 |
| 2024-09-10 | 65.70 | $66.50 | 78900 |
| 2024-09-09 | 65.23 | $65.35 | 79600 |
| 2024-09-06 | 65.01 | $64.63 | 94200 |
| 2024-09-05 | 64.95 | $64.62 | 71400 |
| 2024-09-04 | 64.86 | $64.85 | 573300 |
| 2024-09-03 | 64.67 | $64.71 | 100100 |
| 2024-08-30 | 64.45 | $64.60 | 87900 |
| 2024-08-29 | 64.21 | $63.88 | 92900 |
| 2024-08-28 | 64.12 | $64.10 | 296100 |
| 2024-08-27 | 63.93 | $64.31 | 59000 |
| 2024-08-26 | 63.62 | $64.08 | 61500 |
| 2024-08-23 | 63.29 | $64.14 | 77100 |
| 2024-08-22 | 62.86 | $63.01 | 62100 |
| 2024-08-21 | 62.67 | $62.68 | 348900 |
| 2024-08-20 | 62.54 | $62.45 | 115900 |
| 2024-08-19 | 62.44 | $62.42 | 49400 |
| 2024-08-16 | 62.31 | $62.06 | 75500 |
| 2024-08-15 | 62.26 | $62.02 | 49700 |
| 2024-08-14 | 62.19 | $62.24 | 307600 |
| 2024-08-13 | 62.03 | $61.99 | 74000 |
| 2024-08-12 | 61.89 | $61.58 | 48000 |
| 2024-08-09 | 61.84 | $61.93 | 59800 |
| 2024-08-08 | 61.66 | $61.55 | 51600 |
| 2024-08-07 | 61.54 | $61.02 | 272700 |
| 2024-08-06 | 61.55 | $61.53 | 65400 |
| 2024-08-05 | 61.39 | $60.11 | 73300 |
| 2024-08-02 | 61.62 | $61.93 | 89200 |
| 2024-08-01 | 61.32 | $61.85 | 362700 |
| 2024-07-31 | 60.95 | $60.69 | 115400 |
| 2024-07-30 | 60.86 | $60.85 | 59400 |
| 2024-07-29 | 60.68 | $60.45 | 63500 |
| 2024-07-26 | 60.57 | $60.03 | 116400 |
| 2024-07-25 | 60.55 | $59.13 | 68400 |
| 2024-07-24 | 60.80 | $59.68 | 84900 |
| 2024-07-23 | 60.91 | $60.64 | 54200 |
| 2024-07-22 | 60.72 | $60.76 | 56900 |
| 2024-07-19 | 60.43 | $60.22 | 58300 |
| 2024-07-18 | 60.22 | $60.28 | 157000 |
| 2024-07-17 | 59.93 | $60.88 | 105900 |
| 2024-07-16 | 59.37 | $60.34 | 87400 |
| 2024-07-15 | 58.84 | $59.72 | 64300 |
| 2024-07-12 | 58.38 | $59.46 | 73000 |
| 2024-07-11 | 57.89 | $59.06 | 143600 |
| 2024-07-10 | 57.40 | $57.68 | 82500 |
| 2024-07-09 | 57.24 | $57.27 | 127400 |
| 2024-07-08 | 57.18 | $57.22 | 65600 |
| 2024-07-05 | 57.10 | $57.11 | 56100 |
| 2024-07-03 | 57.05 | $56.94 | 64200 |
| 2024-07-02 | 57.02 | $56.99 | 70400 |
| 2024-07-01 | 56.97 | $56.77 | 96800 |
| 2024-06-28 | 56.98 | $57.29 | 52800 |
| 2024-06-27 | 56.82 | $56.87 | 180800 |
| 2024-06-26 | 56.74 | $56.27 | 57000 |
| 2024-06-25 | 56.84 | $56.37 | 65300 |
| 2024-06-24 | 56.93 | $57.14 | 57600 |
| 2024-06-21 | 56.78 | $56.75 | 53900 |
| 2024-06-20 | 56.71 | $56.53 | 56400 |
| 2024-06-18 | 56.70 | $56.70 | 108100 |
| 2024-06-17 | 56.62 | $56.44 | 56300 |
| 2024-06-14 | 56.61 | $56.77 | 81600 |
| 2024-06-13 | 56.48 | $56.63 | 40200 |
| 2024-06-12 | 56.35 | $56.27 | 85100 |
| 2024-06-11 | 56.32 | $55.89 | 126800 |
| 2024-06-10 | 56.38 | $56.32 | 45300 |
| 2024-06-07 | 56.33 | $56.09 | 89100 |
| 2024-06-06 | 56.32 | $56.55 | 121900 |
| 2024-06-05 | 56.17 | $56.43 | 48900 |
| 2024-06-04 | 56.01 | $56.52 | 55400 |
| 2024-06-03 | 55.78 | $55.95 | 97000 |
| 2024-05-31 | 55.68 | $56.14 | 52500 |
| 2024-05-30 | 55.50 | $55.05 | 105600 |
| 2024-05-29 | 55.62 | $54.22 | 113300 |
| 2024-05-28 | 56.03 | $54.73 | 127900 |
| 2024-05-24 | 56.36 | $55.04 | 73400 |
| 2024-05-23 | 56.65 | $55.01 | 59400 |
| 2024-05-22 | 57.01 | $56.20 | 56600 |
| 2024-05-21 | 57.05 | $56.73 | 107900 |
| 2024-05-20 | 56.93 | $56.68 | 75700 |
| 2024-05-17 | 56.77 | $57.07 | 72200 |
| 2024-05-16 | 56.45 | $57.02 | 130500 |
| 2024-05-15 | 56.06 | $57.09 | 115100 |
| 2024-05-14 | 55.55 | $56.21 | 124400 |
| 2024-05-13 | 55.20 | $55.85 | 67300 |
| 2024-05-10 | 54.88 | $55.61 | 76000 |
| 2024-05-09 | 54.57 | $55.80 | 178000 |
| 2024-05-08 | 54.12 | $54.57 | 169700 |
| 2024-05-07 | 53.97 | $55.05 | 128700 |
| 2024-05-06 | 53.64 | $54.54 | 78200 |
| 2024-05-03 | 53.41 | $54.47 | 202900 |
| 2024-05-02 | 53.15 | $54.10 | 94300 |
| 2024-05-01 | 52.96 | $53.28 | 121900 |
| 2024-04-30 | 53.01 | $53.23 | 217600 |
| 2024-04-29 | 53.10 | $54.21 | 98200 |
| 2024-04-26 | 52.91 | $53.58 | 78000 |
| 2024-04-25 | 52.89 | $53.62 | 124600 |
| 2024-04-24 | 52.87 | $53.86 | 96300 |
| 2024-04-23 | 52.79 | $53.80 | 85000 |
| 2024-04-22 | 52.73 | $53.36 | 85600 |
| 2024-04-19 | 52.81 | $52.98 | 409800 |
| 2024-04-18 | 53.06 | $52.70 | 127700 |
| 2024-04-17 | 53.47 | $52.54 | 156100 |
| 2024-04-16 | 54.04 | $52.78 | 212500 |
| 2024-04-15 | 54.68 | $53.58 | 135200 |
| 2024-04-12 | 55.22 | $54.46 | 105900 |
| 2024-04-11 | 55.60 | $55.00 | 173800 |
| 2024-04-10 | 55.91 | $55.03 | 209300 |
| 2024-04-09 | 56.27 | $57.24 | 104100 |
| 2024-04-08 | 56.03 | $56.49 | 70100 |
| 2024-04-05 | 55.98 | $55.94 | 108200 |
| 2024-04-04 | 56.09 | $55.60 | 102900 |
| 2024-04-03 | 56.34 | $56.00 | 150800 |
| 2024-04-02 | 56.53 | $56.01 | 140400 |
| 2024-04-01 | 56.76 | $56.67 | 419400 |
| 2024-03-28 | 56.83 | $57.70 | 134700 |
| 2024-03-27 | 56.60 | $57.25 | 180000 |
| 2024-03-26 | 56.46 | $55.82 | 119700 |
| 2024-03-25 | 56.75 | $56.01 | 96000 |
| 2024-03-22 | 57.04 | $56.26 | 81000 |
| 2024-03-21 | 57.32 | $56.95 | 99300 |
| 2024-03-20 | 57.44 | $57.04 | 166400 |
| 2024-03-19 | 57.56 | $56.90 | 93800 |
| 2024-03-18 | 57.74 | $56.88 | 107000 |
| 2024-03-15 | 57.97 | $56.91 | 120100 |
| 2024-03-14 | 58.24 | $57.11 | 100800 |
| 2024-03-13 | 58.49 | $57.99 | 129900 |
| 2024-03-12 | 58.50 | $58.31 | 75700 |
| 2024-03-11 | 58.41 | $58.45 | 149600 |
| 2024-03-08 | 58.25 | $58.75 | 72600 |
| 2024-03-07 | 57.94 | $58.15 | 100000 |
| 2024-03-06 | 57.74 | $58.06 | 162500 |
| 2024-03-05 | 57.53 | $57.85 | 120200 |
| 2024-03-04 | 57.33 | $58.55 | 135600 |
| 2024-03-01 | 56.85 | $57.74 | 391400 |
| 2024-02-29 | 56.53 | $57.23 | 188500 |
| 2024-02-28 | 56.30 | $56.77 | 129600 |
| 2024-02-27 | 56.16 | $56.20 | 148500 |
| 2024-02-26 | 56.18 | $56.09 | 118100 |
| 2024-02-23 | 56.24 | $56.73 | 151200 |
| 2024-02-22 | 56.11 | $56.77 | 124800 |
| 2024-02-21 | 55.95 | $56.71 | 103200 |
| 2024-02-20 | 55.77 | $56.28 | 130600 |
| 2024-02-16 | 55.69 | $56.31 | 133600 |
| 2024-02-15 | 55.60 | $56.78 | 81300 |
| 2024-02-14 | 55.35 | $55.52 | 161300 |
| 2024-02-13 | 55.44 | $55.12 | 175700 |
| 2024-02-12 | 55.70 | $56.19 | 117300 |
| 2024-02-09 | 55.68 | $56.40 | 104300 |
| 2024-02-08 | 55.61 | $56.27 | 130000 |
| 2024-02-07 | 55.56 | $55.90 | 245100 |
| 2024-02-06 | 55.64 | $55.95 | 153700 |
| 2024-02-05 | 55.72 | $55.13 | 149200 |
| 2024-02-02 | 56.10 | $56.30 | 202000 |
| 2024-02-01 | 56.20 | $57.04 | 487500 |
| 2024-01-31 | 56.09 | $56.06 | 184600 |
| 2024-01-30 | 56.28 | $56.44 | 137700 |
| 2024-01-29 | 56.41 | $56.91 | 274100 |
| 2024-01-26 | 56.41 | $56.57 | 102900 |
| 2024-01-25 | 56.54 | $56.79 | 212800 |
| 2024-01-24 | 56.63 | $56.01 | 108700 |
| 2024-01-23 | 57.00 | $56.87 | 95700 |
| 2024-01-22 | 57.18 | $57.21 | 169300 |
| 2024-01-19 | 57.29 | $56.99 | 157800 |
| 2024-01-18 | 57.51 | $56.41 | 139900 |
| 2024-01-17 | 57.95 | $56.85 | 193800 |
| 2024-01-16 | 58.36 | $57.91 | 187500 |
| 2024-01-12 | 58.51 | $58.25 | 76000 |
| 2024-01-11 | 58.58 | $57.85 | 94400 |
| 2024-01-10 | 58.79 | $58.40 | 76900 |
| 2024-01-09 | 58.85 | $58.27 | 100000 |
| 2024-01-08 | 58.96 | $58.66 | 137400 |
| 2024-01-05 | 58.96 | $57.84 | 119100 |
| 2024-01-04 | 59.21 | $57.98 | 103100 |
| 2024-01-03 | 59.45 | $58.02 | 160800 |
| 2024-01-02 | 59.71 | $59.38 | 502900 |
| 2023-12-29 | 59.58 | $58.73 | 80900 |
| 2023-12-28 | 59.60 | $59.39 | 114100 |
| 2023-12-27 | 59.39 | $59.02 | 143600 |
| 2023-12-26 | 59.23 | $58.70 | 97300 |
| 2023-12-22 | 59.10 | $58.23 | 159200 |
| 2023-12-21 | 59.08 | $58.11 | 184100 |
| 2023-12-20 | 59.06 | $57.58 | 235100 |
| 2023-12-19 | 59.17 | $58.88 | 123300 |
| 2023-12-18 | 58.86 | $58.46 | 159500 |
| 2023-12-15 | 58.59 | $58.67 | 151500 |
| 2023-12-14 | 58.17 | $59.42 | 271400 |
| 2023-12-13 | 57.38 | $57.99 | 204000 |
| 2023-12-12 | 56.85 | $56.00 | 227500 |
| 2023-12-11 | 56.80 | $56.01 | 140500 |
| 2023-12-08 | 56.71 | $55.85 | 175200 |
| 2023-12-07 | 56.63 | $56.00 | 174500 |
| 2023-12-06 | 56.46 | $55.86 | 251000 |
| 2023-12-05 | 56.26 | $56.12 | 199000 |
| 2023-12-04 | 55.91 | $56.34 | 253800 |
| 2023-12-01 | 55.38 | $56.06 | 995900 |
| 2023-11-30 | 54.81 | $54.86 | 480100 |
| 2023-11-29 | 54.46 | $54.35 | 224600 |
| 2023-11-28 | 54.18 | $53.95 | 290700 |
| 2023-11-27 | 53.94 | $53.64 | 187700 |
| 2023-11-24 | 53.72 | $53.34 | 85100 |
| 2023-11-22 | 53.53 | $53.18 | 357800 |
| 2023-11-21 | 53.33 | $53.03 | 92100 |
| 2023-11-20 | 53.11 | $53.30 | 202100 |
| 2023-11-17 | 52.73 | $52.91 | 159100 |
| 2023-11-16 | 52.39 | $53.02 | 367600 |
| 2023-11-15 | 51.91 | $53.00 | 199400 |
| 2023-11-14 | 51.32 | $52.92 | 175100 |
| 2023-11-13 | 50.62 | $50.25 | 130900 |
| 2023-11-10 | 50.60 | $50.60 | 111700 |
| 2023-11-09 | 50.46 | $50.13 | 158900 |
| 2023-11-08 | 50.44 | $50.92 | 146100 |
| 2023-11-07 | 50.15 | $50.56 | 108500 |
| 2023-11-06 | 49.91 | $51.04 | 217700 |
| 2023-11-03 | 49.46 | $51.76 | 152500 |
| 2023-11-02 | 48.69 | $50.67 | 175500 |
| 2023-11-01 | 48.10 | $49.06 | 231600 |
| 2023-10-31 | 47.91 | $48.82 | 181100 |
| 2023-10-30 | 47.76 | $47.88 | 157100 |
| 2023-10-27 | 47.89 | $47.78 | 137600 |
| 2023-10-26 | 48.10 | $48.53 | 200000 |
| 2023-10-25 | 48.13 | $47.45 | 416900 |
| 2023-10-24 | 48.53 | $48.42 | 247400 |
| 2023-10-23 | 48.72 | $47.85 | 1.1M |
| 2023-10-20 | 49.15 | $48.26 | 290500 |
| 2023-10-19 | 49.55 | $48.56 | 471500 |
| 2023-10-18 | 49.95 | $49.81 | 223200 |
| 2023-10-17 | 50.05 | $50.84 | 165400 |
| 2023-10-16 | 49.86 | $50.94 | 1.7M |
| 2023-10-13 | 49.61 | $50.49 | 181300 |
| 2023-10-12 | 49.45 | $50.52 | 166500 |
| 2023-10-11 | 49.26 | $51.16 | 159800 |
| 2023-10-10 | 48.85 | $50.16 | 177400 |
| 2023-10-09 | 48.69 | $50.05 | 113900 |
| 2023-10-06 | 48.55 | $49.38 | 158400 |
| 2023-10-05 | 48.62 | $49.19 | 188900 |
| 2023-10-04 | 48.78 | $48.91 | 350700 |
| 2023-10-03 | 49.10 | $48.34 | 151800 |
| 2023-10-02 | 49.70 | $49.26 | 218200 |
| 2023-09-29 | 50.15 | $50.16 | 201700 |
| 2023-09-28 | 50.45 | $50.00 | 249200 |
| 2023-09-27 | 50.88 | $49.48 | 204200 |
| 2023-09-26 | 51.59 | $49.93 | 113900 |
| 2023-09-25 | 52.33 | $51.45 | 140200 |
| 2023-09-22 | 52.76 | $51.50 | 177100 |
| 2023-09-21 | 53.28 | $51.92 | 136800 |
| 2023-09-20 | 53.78 | $53.68 | 128800 |
| 2023-09-19 | 53.84 | $53.56 | 100800 |
| 2023-09-18 | 53.95 | $53.83 | 120700 |
| 2023-09-15 | 54.01 | $54.39 | 146000 |
| 2023-09-14 | 53.90 | $54.55 | 103100 |
| 2023-09-13 | 53.73 | $53.51 | 104200 |
| 2023-09-12 | 53.84 | $54.00 | 75000 |
| 2023-09-11 | 53.84 | $53.94 | 60300 |
| 2023-09-08 | 53.85 | $53.90 | 48600 |
| 2023-09-07 | 53.89 | $54.24 | 81000 |
| 2023-09-06 | 53.83 | $53.76 | 126600 |
| 2023-09-05 | 53.92 | $53.92 | 80600 |
| 2023-09-01 | 53.98 | $54.44 | 81200 |
| 2023-08-31 | 53.89 | $54.55 | 70100 |
| 2023-08-30 | 53.76 | $54.94 | 117400 |
| 2023-08-29 | 53.49 | $54.75 | 455300 |
| 2023-08-28 | 53.22 | $54.12 | 118200 |
| 2023-08-25 | 53.11 | $53.81 | 115400 |
| 2023-08-24 | 53.09 | $53.68 | 119200 |
| 2023-08-23 | 53.11 | $53.83 | 219700 |
| 2023-08-22 | 53.11 | $53.11 | 311500 |
| 2023-08-21 | 53.36 | $52.94 | 126100 |
| 2023-08-18 | 53.73 | $53.50 | 115000 |
| 2023-08-17 | 54.01 | $53.32 | 107400 |
| 2023-08-16 | 54.43 | $53.73 | 126400 |
| 2023-08-15 | 54.82 | $54.38 | 113400 |
| 2023-08-14 | 55.10 | $54.95 | 137200 |
| 2023-08-11 | 55.26 | $55.36 | 73700 |
| 2023-08-10 | 55.34 | $55.23 | 89700 |
| 2023-08-09 | 55.48 | $55.38 | 72200 |
| 2023-08-08 | 55.61 | $55.19 | 81100 |
| 2023-08-07 | 55.84 | $55.54 | 80000 |
| 2023-08-04 | 56.00 | $54.87 | 104100 |
| 2023-08-03 | 56.41 | $55.40 | 174700 |
| 2023-08-02 | 56.74 | $56.20 | 124100 |
| 2023-08-01 | 56.89 | $56.44 | 105800 |
| 2023-07-31 | 56.99 | $56.51 | 88700 |
| 2023-07-28 | 57.09 | $56.20 | 112000 |
| 2023-07-27 | 57.29 | $56.24 | 185500 |
| 2023-07-26 | 57.52 | $57.44 | 130700 |
| 2023-07-25 | 57.41 | $57.05 | 119100 |
| 2023-07-24 | 57.39 | $57.60 | 151600 |
| 2023-07-21 | 57.17 | $57.01 | 101600 |
| 2023-07-20 | 57.08 | $56.69 | 165800 |
| 2023-07-19 | 57.07 | $56.86 | 169300 |
| 2023-07-18 | 56.98 | $56.07 | 316900 |
| 2023-07-17 | 57.12 | $56.56 | 146500 |
| 2023-07-14 | 57.11 | $57.24 | 287500 |
| 2023-07-13 | 56.88 | $57.22 | 65700 |
| 2023-07-12 | 56.58 | $56.88 | 97600 |
| 2023-07-11 | 56.32 | $56.66 | 57100 |
| 2023-07-10 | 56.06 | $55.90 | 71200 |
| 2023-07-07 | 55.97 | $55.78 | 122500 |
| 2023-07-06 | 55.89 | $56.05 | 95800 |
| 2023-07-05 | 55.70 | $56.35 | 120200 |
| 2023-07-03 | 55.37 | $56.14 | 50300 |
| 2023-06-30 | 55.01 | $55.57 | 188700 |
| 2023-06-29 | 54.76 | $55.24 | 122600 |
| 2023-06-28 | 54.55 | $54.74 | 119300 |
| 2023-06-27 | 54.46 | $54.68 | 152900 |
| 2023-06-26 | 54.35 | $54.20 | 159700 |
| 2023-06-23 | 54.38 | $52.95 | 105600 |
| 2023-06-22 | 54.80 | $53.61 | 124000 |
| 2023-06-21 | 55.11 | $54.41 | 148600 |
| 2023-06-20 | 55.22 | $54.72 | 123300 |
| 2023-06-16 | 55.24 | $55.41 | 111100 |
| 2023-06-15 | 55.05 | $55.46 | 142200 |
| 2023-06-14 | 54.79 | $55.16 | 154800 |
| 2023-06-13 | 54.57 | $54.91 | 215900 |
| 2023-06-12 | 54.36 | $54.57 | 106100 |
| 2023-06-09 | 54.22 | $54.49 | 181500 |
| 2023-06-08 | 54.06 | $54.79 | 153400 |
| 2023-06-07 | 53.78 | $54.99 | 97800 |
| 2023-06-06 | 53.37 | $54.26 | 107900 |
| 2023-06-05 | 53.11 | $53.96 | 84600 |
| 2023-06-02 | 52.88 | $54.26 | 121200 |
| 2023-06-01 | 52.52 | $53.17 | 127000 |
| 2023-05-31 | 52.44 | $53.08 | 122600 |
| 2023-05-30 | 52.37 | $52.78 | 112200 |
| 2023-05-26 | 52.40 | $52.56 | 135500 |
| 2023-05-25 | 52.52 | $51.94 | 288300 |
| 2023-05-24 | 52.87 | $51.82 | 165800 |
| 2023-05-23 | 53.35 | $52.92 | 115600 |
| 2023-05-22 | 53.58 | $53.59 | 99100 |
| 2023-05-19 | 53.67 | $53.19 | 130800 |
| 2023-05-18 | 53.91 | $53.30 | 119500 |
| 2023-05-17 | 54.17 | $53.74 | 121900 |
| 2023-05-16 | 54.35 | $53.07 | 232200 |
| 2023-05-15 | 54.78 | $54.52 | 90600 |
| 2023-05-12 | 54.85 | $54.67 | 90600 |
| 2023-05-11 | 54.89 | $54.61 | 99800 |
| 2023-05-10 | 54.95 | $55.21 | 106700 |
| 2023-05-09 | 54.84 | $54.67 | 164000 |
| 2023-05-08 | 54.87 | $54.86 | 111200 |
| 2023-05-05 | 54.84 | $55.25 | 79000 |
| 2023-05-04 | 54.69 | $54.40 | 153800 |
| 2023-05-03 | 54.77 | $53.85 | 119900 |
| 2023-05-02 | 55.05 | $54.21 | 112800 |
| 2023-05-01 | 55.26 | $55.25 | 101000 |
| 2023-04-28 | 55.20 | $55.73 | 180000 |
| 2023-04-27 | 54.96 | $55.10 | 138800 |
| 2023-04-26 | 54.87 | $53.93 | 137400 |
| 2023-04-25 | 55.13 | $54.39 | 96200 |
| 2023-04-24 | 55.29 | $54.85 | 130900 |
| 2023-04-21 | 55.34 | $55.00 | 127200 |
| 2023-04-20 | 55.35 | $54.92 | 108100 |
| 2023-04-19 | 55.38 | $55.55 | 81900 |
| 2023-04-18 | 55.22 | $55.25 | 122400 |
| 2023-04-17 | 55.11 | $55.30 | 378800 |
| 2023-04-14 | 54.95 | $54.06 | 115300 |
| 2023-04-13 | 55.15 | $55.07 | 119700 |
| 2023-04-12 | 55.08 | $55.35 | 147500 |
| 2023-04-11 | 54.89 | $55.57 | 129000 |
| 2023-04-10 | 54.59 | $55.33 | 97300 |
| 2023-04-06 | 54.30 | $55.13 | 79400 |
| 2023-04-05 | 54.01 | $54.79 | 148100 |
| 2023-04-04 | 53.77 | $55.00 | 207800 |
| 2023-04-03 | 53.42 | $54.98 | 124600 |
| 2023-03-31 | 53.01 | $55.54 | 106200 |
| 2023-03-30 | 52.34 | $54.28 | 125500 |
| 2023-03-29 | 51.95 | $53.61 | 140100 |
| 2023-03-28 | 51.71 | $52.39 | 90200 |
| 2023-03-27 | 51.82 | $52.49 | 162000 |
| 2023-03-24 | 51.95 | $52.63 | 303600 |
| 2023-03-23 | 52.10 | $51.21 | 210900 |
| 2023-03-22 | 52.75 | $51.77 | 132100 |
| 2023-03-21 | 53.40 | $53.74 | 157400 |
| 2023-03-20 | 53.58 | $54.09 | 186100 |
| 2023-03-17 | 53.72 | $53.58 | 160100 |
| 2023-03-16 | 54.07 | $54.73 | 237000 |
| 2023-03-15 | 54.16 | $54.90 | 168000 |
| 2023-03-14 | 54.23 | $54.82 | 159100 |
| 2023-03-13 | 54.36 | $54.27 | 266300 |
| 2023-03-10 | 54.72 | $53.25 | 344600 |
| 2023-03-09 | 55.51 | $55.17 | 125100 |
| 2023-03-08 | 55.87 | $56.40 | 200800 |
| 2023-03-07 | 55.94 | $55.67 | 111500 |
| 2023-03-06 | 56.28 | $57.07 | 106100 |
| 2023-03-03 | 56.25 | $57.26 | 132600 |
| 2023-03-02 | 56.18 | $56.31 | 91900 |
| 2023-03-01 | 56.41 | $55.61 | 159100 |
| 2023-02-28 | 56.93 | $56.48 | 103300 |
| 2023-02-27 | 57.30 | $56.61 | 110500 |
| 2023-02-24 | 57.72 | $56.54 | 96600 |
| 2023-02-23 | 58.27 | $57.52 | 96500 |
| 2023-02-22 | 58.62 | $57.13 | 261300 |
| 2023-02-21 | 59.18 | $57.69 | 136900 |
| 2023-02-17 | 59.69 | $58.80 | 67800 |
| 2023-02-16 | 59.95 | $59.04 | 214200 |
| 2023-02-15 | 60.18 | $59.54 | 83700 |
| 2023-02-14 | 60.29 | $59.38 | 116800 |
| 2023-02-13 | 60.48 | $59.94 | 84900 |
| 2023-02-10 | 60.51 | $59.47 | 182100 |
| 2023-02-09 | 60.68 | $59.31 | 334000 |
| 2023-02-08 | 60.92 | $59.96 | 83500 |
| 2023-02-07 | 61.00 | $60.08 | 109300 |
| 2023-02-06 | 61.03 | $60.30 | 113300 |
| 2023-02-03 | 60.97 | $60.67 | 164700 |
| 2023-02-02 | 60.77 | $61.91 | 139500 |
| 2023-02-01 | 60.10 | $60.53 | 209700 |
| 2023-01-31 | 59.71 | $60.13 | 116100 |
| 2023-01-30 | 59.34 | $58.90 | 107300 |
| 2023-01-27 | 59.26 | $59.64 | 125500 |
| 2023-01-26 | 58.91 | $59.10 | 160400 |
| 2023-01-25 | 58.65 | $58.49 | 134100 |
| 2023-01-24 | 58.50 | $58.52 | 148800 |
| 2023-01-23 | 58.30 | $58.22 | 170500 |
| 2023-01-20 | 58.14 | $58.15 | 160600 |
| 2023-01-19 | 57.94 | $57.43 | 153400 |
| 2023-01-18 | 57.93 | $57.64 | 113900 |
| 2023-01-17 | 57.82 | $58.61 | 177700 |
| 2023-01-13 | 57.38 | $58.48 | 111600 |
| 2023-01-12 | 56.87 | $58.90 | 143900 |
| 2023-01-11 | 56.10 | $58.25 | 110100 |
| 2023-01-10 | 55.37 | $56.16 | 135700 |
| 2023-01-09 | 55.15 | $55.95 | 211500 |
| 2023-01-06 | 54.95 | $56.02 | 209100 |
| 2023-01-05 | 54.68 | $54.52 | 108500 |
| 2023-01-04 | 54.84 | $56.16 | 233600 |
| 2023-01-03 | 54.52 | $54.91 | 434200 |
| 2022-12-30 | 54.54 | $54.84 | 231000 |
| 2022-12-29 | 54.59 | $55.32 | 277000 |
| 2022-12-28 | 54.51 | $54.12 | 203900 |
| 2022-12-27 | 54.81 | $54.95 | 391500 |
| 2022-12-23 | 54.91 | $54.98 | 172300 |
| 2022-12-22 | 55.04 | $54.49 | 193700 |
| 2022-12-21 | 55.35 | $54.71 | 187600 |
| 2022-12-20 | 55.68 | $54.20 | 212700 |
| 2022-12-19 | 56.23 | $54.36 | 210600 |
| 2022-12-16 | 56.86 | $55.01 | 228700 |
| 2022-12-15 | 57.42 | $56.55 | 161600 |
| 2022-12-14 | 57.61 | $57.25 | 266000 |
| 2022-12-13 | 57.60 | $57.78 | 234000 |
| 2022-12-12 | 57.42 | $57.13 | 160100 |
| 2022-12-09 | 57.39 | $56.68 | 161800 |
| 2022-12-08 | 57.48 | $56.79 | 192600 |
| 2022-12-07 | 57.55 | $56.41 | 370100 |
| 2022-12-06 | 57.75 | $56.25 | 630900 |
| 2022-12-05 | 58.02 | $56.65 | 185500 |
| 2022-12-02 | 58.20 | $57.61 | 262700 |
| 2022-12-01 | 58.11 | $57.88 | 385100 |
| 2022-11-30 | 57.88 | $58.03 | 400900 |
| 2022-11-29 | 57.54 | $56.80 | 225100 |
| 2022-11-28 | 57.50 | $55.86 | 173500 |
| 2022-11-25 | 57.72 | $57.40 | 40100 |
| 2022-11-23 | 57.49 | $57.11 | 137900 |
| 2022-11-22 | 57.27 | $57.00 | 245300 |
| 2022-11-21 | 57.02 | $56.75 | 246100 |
| 2022-11-18 | 56.78 | $56.36 | 149500 |
| 2022-11-17 | 56.58 | $55.57 | 203600 |
| 2022-11-16 | 56.57 | $56.02 | 143100 |
| 2022-11-15 | 56.40 | $56.47 | 309600 |
| 2022-11-14 | 56.02 | $55.78 | 285400 |
| 2022-11-11 | 55.77 | $57.24 | 202200 |
| 2022-11-10 | 54.98 | $57.39 | 368100 |
| 2022-11-09 | 53.97 | $53.45 | 196800 |
| 2022-11-08 | 53.97 | $53.97 | 230700 |
| 2022-11-07 | 53.80 | $53.65 | 340600 |
| 2022-11-04 | 53.69 | $53.74 | 395300 |
| 2022-11-03 | 53.52 | $53.09 | 253000 |
| 2022-11-02 | 53.53 | $53.02 | 239400 |
| 2022-11-01 | 53.55 | $54.48 | 203400 |
| 2022-10-31 | 53.12 | $54.59 | 222200 |
| 2022-10-28 | 52.56 | $54.65 | 202600 |
| 2022-10-27 | 51.86 | $53.30 | 412300 |
| 2022-10-26 | 51.46 | $53.34 | 294300 |
| 2022-10-25 | 50.96 | $53.46 | 230600 |
| 2022-10-24 | 50.35 | $51.40 | 236100 |
| 2022-10-21 | 50.27 | $51.45 | 262400 |
| 2022-10-20 | 50.20 | $51.16 | 261200 |
| 2022-10-19 | 50.23 | $51.35 | 395900 |
| 2022-10-18 | 50.25 | $52.69 | 1.1M |
| 2022-10-17 | 49.87 | $52.10 | 467800 |
| 2022-10-14 | 49.65 | $50.15 | 367500 |
| 2022-10-13 | 50.04 | $51.44 | 563000 |
| 2022-10-12 | 50.16 | $50.56 | 564900 |
| 2022-10-11 | 50.62 | $51.28 | 378300 |
| 2022-10-10 | 51.01 | $50.74 | 237200 |
| 2022-10-07 | 51.69 | $51.31 | 258100 |
| 2022-10-06 | 52.40 | $52.60 | 208000 |
| 2022-10-05 | 52.89 | $54.28 | 273600 |
| 2022-10-04 | 53.01 | $55.38 | 491500 |
| 2022-10-03 | 52.85 | $54.57 | 349300 |
| 2022-09-30 | 52.96 | $53.66 | 186100 |
| 2022-09-29 | 53.43 | $53.07 | 283200 |
| 2022-09-28 | 54.25 | $54.55 | 218100 |
| 2022-09-27 | 54.82 | $53.52 | 211500 |
| 2022-09-26 | 55.90 | $54.28 | 290800 |
| 2022-09-23 | 57.00 | $56.20 | 504800 |
| 2022-09-22 | 57.78 | $56.86 | 180300 |
| 2022-09-21 | 58.56 | $57.38 | 112700 |
| 2022-09-20 | 59.37 | $58.22 | 215200 |
| 2022-09-19 | 60.12 | $59.58 | 113500 |
| 2022-09-16 | 60.63 | $59.79 | 225900 |
| 2022-09-15 | 61.21 | $59.82 | 141400 |
| 2022-09-14 | 61.91 | $61.18 | 84300 |
| 2022-09-13 | 62.36 | $61.92 | 90600 |
| 2022-09-12 | 62.68 | $64.30 | 141800 |
| 2022-09-09 | 62.33 | $63.71 | 86100 |
| 2022-09-08 | 62.10 | $63.18 | 171800 |
| 2022-09-07 | 62.00 | $63.09 | 82100 |
| 2022-09-06 | 61.93 | $61.88 | 81900 |
| 2022-09-02 | 62.25 | $61.17 | 67200 |
| 2022-09-01 | 62.87 | $62.11 | 338800 |
| 2022-08-31 | 63.35 | $61.94 | 114700 |
| 2022-08-30 | 63.99 | $62.19 | 103900 |
| 2022-08-29 | 64.70 | $63.05 | 77300 |
| 2022-08-26 | 65.30 | $63.65 | 157900 |
| 2022-08-25 | 65.84 | $65.21 | 53000 |
| 2022-08-24 | 65.99 | $64.21 | 53800 |
| 2022-08-23 | 66.48 | $63.81 | 102500 |
| 2022-08-22 | 67.19 | $64.79 | 66900 |
| 2022-08-19 | 67.73 | $66.16 | 69100 |
| 2022-08-18 | 67.94 | $66.71 | 69500 |
| 2022-08-17 | 67.98 | $67.33 | 79200 |
| 2022-08-16 | 67.82 | $67.51 | 123700 |
| 2022-08-15 | 67.53 | $67.74 | 81200 |
| 2022-08-12 | 67.08 | $67.44 | 64300 |
| 2022-08-11 | 66.59 | $66.30 | 114900 |
| 2022-08-10 | 66.34 | $66.70 | 158800 |
| 2022-08-09 | 65.89 | $65.75 | 68800 |
| 2022-08-08 | 65.61 | $65.25 | 79500 |
| 2022-08-05 | 65.40 | $64.77 | 87700 |
| 2022-08-04 | 65.28 | $64.67 | 141100 |
| 2022-08-03 | 65.15 | $64.57 | 87700 |
| 2022-08-02 | 64.99 | $64.34 | 160000 |
| 2022-08-01 | 64.85 | $65.15 | 133500 |
| 2022-07-29 | 64.40 | $65.75 | 174300 |
| 2022-07-28 | 63.65 | $65.54 | 152700 |
| 2022-07-27 | 62.78 | $63.17 | 134000 |
| 2022-07-26 | 62.46 | $62.84 | 151200 |
| 2022-07-25 | 62.16 | $62.62 | 217600 |
| 2022-07-22 | 61.86 | $62.58 | 453100 |
| 2022-07-21 | 61.50 | $62.11 | 242100 |
| 2022-07-20 | 61.21 | $61.54 | 282500 |
| 2022-07-19 | 61.03 | $61.79 | 232600 |
| 2022-07-18 | 60.73 | $60.30 | 153500 |
| 2022-07-15 | 60.85 | $60.87 | 261900 |
| 2022-07-14 | 60.81 | $59.84 | 183300 |
| 2022-07-13 | 61.09 | $60.44 | 187000 |
| 2022-07-12 | 61.24 | $60.74 | 857400 |
| 2022-07-11 | 61.33 | $61.19 | 109300 |
| 2022-07-08 | 61.30 | $61.23 | 133800 |
| 2022-07-07 | 61.24 | $61.58 | 130500 |
| 2022-07-06 | 61.07 | $61.56 | 185900 |
| 2022-07-05 | 60.87 | $61.51 | 440800 |
| 2022-07-01 | 60.64 | $61.84 | 175200 |
| 2022-06-30 | 60.26 | $60.77 | 210600 |
| 2022-06-29 | 60.16 | $60.76 | 125800 |
| 2022-06-28 | 60.04 | $61.22 | 144100 |
| 2022-06-27 | 59.76 | $61.99 | 160900 |
| 2022-06-24 | 59.20 | $62.11 | 161600 |
| 2022-06-23 | 58.50 | $60.91 | 259600 |
| 2022-06-22 | 58.05 | $59.66 | 306500 |
| 2022-06-21 | 57.93 | $58.73 | 271900 |
| 2022-06-17 | 58.11 | $57.78 | 304700 |
| 2022-06-16 | 58.67 | $57.40 | 283700 |
| 2022-06-15 | 59.51 | $58.66 | 374700 |
| 2022-06-14 | 60.16 | $57.32 | 470500 |
| 2022-06-13 | 61.41 | $57.78 | 383900 |
| 2022-06-10 | 62.81 | $60.64 | 409800 |
| 2022-06-09 | 63.62 | $61.95 | 184600 |
| 2022-06-08 | 64.20 | $63.55 | 138400 |
| 2022-06-07 | 64.40 | $65.14 | 191500 |
| 2022-06-06 | 64.16 | $64.36 | 178900 |
| 2022-06-03 | 64.11 | $64.61 | 330700 |
| 2022-06-02 | 63.98 | $65.50 | 219000 |
| 2022-06-01 | 63.55 | $64.60 | 735600 |
| 2022-05-31 | 63.33 | $65.16 | 270800 |
| 2022-05-27 | 62.89 | $66.02 | 142700 |
| 2022-05-26 | 62.11 | $64.23 | 163000 |
| 2022-05-25 | 61.75 | $64.42 | 228200 |
| 2022-05-24 | 61.29 | $63.99 | 292800 |
| 2022-05-23 | 60.90 | $63.19 | 181200 |
| 2022-05-20 | 60.71 | $62.45 | 427700 |
| 2022-05-19 | 60.77 | $61.72 | 267100 |
| 2022-05-18 | 61.11 | $61.85 | 210800 |
| 2022-05-17 | 61.54 | $63.58 | 246400 |
| 2022-05-16 | 61.56 | $63.00 | 172900 |
| 2022-05-13 | 61.82 | $63.45 | 225600 |
| 2022-05-12 | 62.04 | $61.81 | 382900 |
| 2022-05-11 | 62.89 | $61.37 | 455400 |
| 2022-05-10 | 64.11 | $61.34 | 440000 |
| 2022-05-09 | 65.64 | $62.66 | 457300 |
| 2022-05-06 | 67.13 | $65.78 | 349000 |
| 2022-05-05 | 67.99 | $66.53 | 437600 |
| 2022-05-04 | 68.81 | $68.15 | 371200 |
| 2022-05-03 | 69.33 | $67.48 | 357000 |
| 2022-05-02 | 70.18 | $66.70 | 489300 |
| 2022-04-29 | 71.47 | $68.42 | 357100 |
| 2022-04-28 | 72.50 | $71.93 | 287600 |
| 2022-04-27 | 72.64 | $70.74 | 260300 |
| 2022-04-26 | 73.17 | $71.34 | 732100 |
| 2022-04-25 | 73.62 | $72.39 | 266500 |
| 2022-04-22 | 73.82 | $72.71 | 207700 |
| 2022-04-21 | 73.95 | $74.05 | 207600 |
| 2022-04-20 | 73.66 | $74.48 | 211400 |
| 2022-04-19 | 73.14 | $73.16 | 209500 |
| 2022-04-18 | 72.92 | $71.65 | 194500 |
| 2022-04-14 | 73.11 | $71.91 | 179200 |
| 2022-04-13 | 73.23 | $72.21 | 222500 |
| 2022-04-12 | 73.26 | $71.85 | 277700 |
| 2022-04-11 | 73.39 | $72.00 | 212200 |
| 2022-04-08 | 73.48 | $73.02 | 169100 |
| 2022-04-07 | 73.23 | $72.74 | 232500 |
| 2022-04-06 | 72.99 | $73.36 | 223300 |
| 2022-04-05 | 72.47 | $72.22 | 377300 |
| 2022-04-04 | 72.17 | $72.21 | 250300 |
| 2022-04-01 | 71.79 | $72.48 | 253900 |
| 2022-03-31 | 71.21 | $71.01 | 195400 |
| 2022-03-30 | 70.95 | $71.82 | 200300 |
| 2022-03-29 | 70.36 | $72.23 | 308800 |
| 2022-03-28 | 69.49 | $70.18 | 274800 |
| 2022-03-25 | 69.06 | $69.25 | 485700 |
| 2022-03-24 | 68.83 | $68.39 | 158900 |
| 2022-03-23 | 68.81 | $68.10 | 116000 |
| 2022-03-22 | 68.87 | $68.87 | 140300 |
| 2022-03-21 | 68.68 | $68.77 | 169800 |
| 2022-03-18 | 68.48 | $69.20 | 163300 |
| 2022-03-17 | 68.09 | $69.07 | 178500 |
| 2022-03-16 | 67.65 | $68.11 | 307800 |
| 2022-03-15 | 67.41 | $67.34 | 327600 |
| 2022-03-14 | 67.37 | $66.89 | 221300 |
| 2022-03-11 | 67.45 | $67.38 | 344600 |
| 2022-03-10 | 67.40 | $68.02 | 226200 |
| 2022-03-09 | 67.13 | $67.78 | 210300 |
| 2022-03-08 | 66.89 | $66.86 | 323700 |
| 2022-03-07 | 66.88 | $67.39 | 254300 |
| 2022-03-04 | 66.71 | $68.61 | 167900 |
| 2022-03-03 | 66.12 | $67.90 | 395700 |
| 2022-03-02 | 65.63 | $67.15 | 227500 |
| 2022-03-01 | 65.29 | $65.93 | 243700 |
| 2022-02-28 | 65.28 | $66.00 | 192000 |
| 2022-02-25 | 65.27 | $67.21 | 236500 |
| 2022-02-24 | 64.89 | $65.66 | 345700 |
| 2022-02-23 | 64.94 | $64.57 | 336400 |
| 2022-02-22 | 65.37 | $65.38 | 645800 |
| 2022-02-18 | 65.66 | $65.55 | 226300 |
| 2022-02-17 | 65.99 | $65.93 | 196400 |
| 2022-02-16 | 66.29 | $66.48 | 411400 |
| 2022-02-15 | 66.51 | $66.35 | 203100 |
| 2022-02-14 | 66.83 | $66.15 | 273100 |
| 2022-02-11 | 67.31 | $66.70 | 525200 |
| 2022-02-10 | 67.74 | $67.50 | 200200 |
| 2022-02-09 | 68.02 | $69.40 | 200700 |
| 2022-02-08 | 67.79 | $67.75 | 157100 |
| 2022-02-07 | 68.04 | $68.44 | 157300 |
| 2022-02-04 | 68.15 | $68.63 | 216400 |
| 2022-02-03 | 68.24 | $69.42 | 273000 |
| 2022-02-02 | 68.12 | $70.18 | 221800 |
| 2022-02-01 | 67.75 | $69.08 | 390800 |
| 2022-01-31 | 67.68 | $69.58 | 212500 |
| 2022-01-28 | 67.46 | $68.70 | 185700 |
| 2022-01-27 | 67.50 | $66.56 | 291000 |
| 2022-01-26 | 68.26 | $67.61 | 200200 |
| 2022-01-25 | 68.87 | $68.83 | 186100 |
| 2022-01-24 | 69.26 | $68.96 | 303400 |
| 2022-01-21 | 69.72 | $68.99 | 266200 |
| 2022-01-20 | 70.29 | $69.08 | 182300 |
| 2022-01-19 | 70.97 | $69.81 | 158800 |
| 2022-01-18 | 71.59 | $70.66 | 339200 |
| 2022-01-14 | 72.08 | $71.13 | 304000 |
| 2022-01-13 | 72.53 | $71.83 | 143700 |
| 2022-01-12 | 72.88 | $72.06 | 100100 |
| 2022-01-11 | 73.22 | $71.89 | 210600 |
| 2022-01-10 | 73.69 | $71.95 | 218900 |
| 2022-01-07 | 74.25 | $72.43 | 212600 |
| 2022-01-06 | 74.76 | $72.91 | 291900 |
| 2022-01-05 | 75.23 | $72.84 | 353200 |
| 2022-01-04 | 75.80 | $75.12 | 298400 |
| 2022-01-03 | 75.76 | $75.32 | 517700 |
| 2021-12-31 | 75.62 | $76.08 | 278000 |
| 2021-12-30 | 75.19 | $75.83 | 144400 |
| 2021-12-29 | 74.72 | $75.54 | 162900 |
| 2021-12-28 | 74.23 | $75.06 | 178600 |
| 2021-12-27 | 73.76 | $74.75 | 180500 |
| 2021-12-23 | 73.28 | $73.37 | 191800 |
| 2021-12-22 | 73.11 | $73.54 | 192100 |
| 2021-12-21 | 72.84 | $72.83 | 199700 |
| 2021-12-20 | 72.74 | $72.44 | 245100 |
| 2021-12-17 | 72.72 | $72.84 | 188500 |
| 2021-12-16 | 72.56 | $72.94 | 203000 |
| 2021-12-15 | 72.32 | $72.80 | 208900 |
| 2021-12-14 | 72.07 | $71.73 | 167000 |
| 2021-12-13 | 72.09 | $72.61 | 120800 |
| 2021-12-10 | 71.83 | $72.13 | 133200 |
| 2021-12-09 | 71.66 | $71.91 | 97700 |
| 2021-12-08 | 71.52 | $72.92 | 118400 |
| 2021-12-07 | 71.02 | $72.42 | 224600 |
| 2021-12-06 | 70.56 | $71.28 | 74700 |
| 2021-12-03 | 70.37 | $70.26 | 142900 |
| 2021-12-02 | 70.46 | $70.51 | 165400 |
| 2021-12-01 | 70.49 | $68.71 | 149700 |
| 2021-11-30 | 71.10 | $69.79 | 160000 |
| 2021-11-29 | 71.50 | $71.29 | 97500 |
| 2021-11-26 | 71.50 | $70.44 | 104200 |
| 2021-11-24 | 71.76 | $72.28 | 99200 |
| 2021-11-23 | 71.49 | $71.32 | 101300 |
| 2021-11-22 | 71.45 | $70.59 | 127700 |
| 2021-11-19 | 71.62 | $71.04 | 100700 |
| 2021-11-18 | 71.69 | $71.53 | 137200 |
| 2021-11-17 | 71.59 | $71.50 | 137100 |
| 2021-11-16 | 71.48 | $70.93 | 169800 |
| 2021-11-15 | 71.51 | $71.30 | 107500 |
| 2021-11-12 | 71.41 | $70.79 | 208000 |
| 2021-11-11 | 71.44 | $70.78 | 173200 |
| 2021-11-10 | 71.47 | $70.72 | 188300 |
| 2021-11-09 | 71.51 | $70.97 | 58800 |
| 2021-11-08 | 71.45 | $70.70 | 272600 |
| 2021-11-05 | 71.46 | $70.72 | 192300 |
| 2021-11-04 | 71.44 | $70.58 | 102900 |
| 2021-11-03 | 71.45 | $71.42 | 179400 |
| 2021-11-02 | 71.17 | $71.19 | 70500 |
| 2021-11-01 | 70.88 | $70.51 | 447600 |
| 2021-10-29 | 70.73 | $70.36 | 110300 |
| 2021-10-28 | 70.57 | $71.12 | 84600 |
| 2021-10-27 | 70.12 | $70.08 | 80500 |
| 2021-10-26 | 69.88 | $70.57 | 123200 |
| 2021-10-25 | 69.42 | $70.22 | 86900 |
| 2021-10-22 | 68.96 | $70.09 | 191100 |
| 2021-10-21 | 68.43 | $69.67 | 92400 |
| 2021-10-20 | 67.91 | $69.47 | 118900 |
| 2021-10-19 | 67.34 | $68.39 | 73300 |
| 2021-10-18 | 66.98 | $68.17 | 286900 |
| 2021-10-15 | 66.62 | $68.02 | 207200 |
| 2021-10-14 | 66.24 | $68.05 | 117600 |
| 2021-10-13 | 65.77 | $67.15 | 219800 |
| 2021-10-12 | 65.49 | $66.75 | 136200 |
| 2021-10-11 | 65.30 | $65.81 | 83200 |
| 2021-10-08 | 65.38 | $65.72 | 109700 |
| 2021-10-07 | 65.52 | $66.42 | 166300 |
| 2021-10-06 | 65.50 | $66.33 | 114100 |
| 2021-10-05 | 65.51 | $65.59 | 315600 |
| 2021-10-04 | 65.78 | $66.15 | 145300 |
| 2021-10-01 | 65.95 | $66.11 | 456500 |
| 2021-09-30 | 66.20 | $65.42 | 107800 |
| 2021-09-29 | 66.73 | $66.43 | 88200 |
| 2021-09-28 | 67.08 | $65.91 | 139900 |
| 2021-09-27 | 67.68 | $66.28 | 388300 |
| 2021-09-24 | 68.31 | $67.51 | 135200 |
| 2021-09-23 | 68.69 | $68.60 | 221800 |
| 2021-09-22 | 68.82 | $68.94 | 59100 |
| 2021-09-21 | 68.87 | $68.37 | 72700 |
| 2021-09-20 | 69.12 | $68.36 | 109500 |
| 2021-09-17 | 69.43 | $68.62 | 125100 |
| 2021-09-16 | 69.72 | $69.40 | 108900 |
| 2021-09-15 | 69.83 | $69.28 | 299900 |
| 2021-09-14 | 70.00 | $69.09 | 76900 |
| 2021-09-13 | 70.26 | $69.13 | 89000 |
| 2021-09-10 | 70.56 | $68.84 | 97700 |
| 2021-09-09 | 71.01 | $69.76 | 132100 |
| 2021-09-08 | 71.25 | $71.37 | 276100 |
| 2021-09-07 | 71.02 | $70.84 | 117000 |
| 2021-09-03 | 70.90 | $71.71 | 82700 |
| 2021-09-02 | 70.46 | $71.71 | 227200 |
| 2021-09-01 | 69.91 | $71.42 | 157900 |
| 2021-08-31 | 69.33 | $70.21 | 73200 |
| 2021-08-30 | 69.00 | $69.74 | 88700 |
| 2021-08-27 | 68.73 | $68.98 | 72000 |
| 2021-08-26 | 68.66 | $68.43 | 99000 |
| 2021-08-25 | 68.73 | $68.31 | 43000 |
| 2021-08-24 | 68.86 | $68.48 | 163100 |
| 2021-08-23 | 68.96 | $68.89 | 79700 |
| 2021-08-20 | 68.95 | $69.24 | 108300 |
| 2021-08-19 | 68.82 | $68.96 | 55900 |
| 2021-08-18 | 68.74 | $68.38 | 97400 |
| 2021-08-17 | 68.83 | $69.11 | 104100 |
| 2021-08-16 | 68.71 | $68.91 | 73300 |
| 2021-08-13 | 68.61 | $68.82 | 104200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.17
2026-08-10
Close Price
$67.83
Vol: 114600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.55
Average
50.88
Maximum
76.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 45.17 | $67.83 | 114600 |
| 2026-08-07 | 50.10 | $68.77 | 76300 |
| 2026-08-06 | 48.39 | $68.47 | 131100 |
| 2026-08-05 | 51.11 | $68.96 | 149000 |
| 2026-08-04 | 51.73 | $69.07 | 581945 |
| 2026-08-03 | 51.94 | $69.11 | 126413 |
| 2026-07-31 | 51.21 | $68.96 | 105221 |
| 2026-07-30 | 53.16 | $69.34 | 209618 |
| 2026-07-29 | 59.36 | $70.44 | 182526 |
| 2026-07-28 | 58.86 | $70.32 | 124300 |
| 2026-07-27 | 57.46 | $69.98 | 109000 |
| 2026-07-24 | 59.85 | $70.40 | 342600 |
| 2026-07-23 | 53.50 | $68.95 | 53018 |
| 2026-07-22 | 54.18 | $69.07 | 50213 |
| 2026-07-21 | 55.28 | $69.27 | 115900 |
| 2026-07-20 | 55.76 | $69.36 | 91100 |
| 2026-07-17 | 57.41 | $69.67 | 103819 |
| 2026-07-16 | 57.73 | $69.73 | 138600 |
| 2026-07-15 | 52.04 | $68.36 | 106401 |
| 2026-07-14 | 52.44 | $68.44 | 107500 |
| 2026-07-13 | 53.44 | $68.65 | 147500 |
| 2026-07-10 | 51.55 | $68.20 | 100600 |
| 2026-07-09 | 50.06 | $67.85 | 100743 |
| 2026-07-08 | 49.60 | $67.74 | 62410 |
| 2026-07-07 | 54.73 | $68.91 | 125718 |
| 2026-07-06 | 50.94 | $67.99 | 94535 |
| 2026-07-02 | 53.58 | $68.56 | 86000 |
| 2026-07-01 | 50.32 | $67.80 | 333200 |
| 2026-06-30 | 49.56 | $67.63 | 118700 |
| 2026-06-29 | 55.86 | $68.96 | 122718 |
| 2026-06-26 | 57.64 | $69.30 | 301933 |
| 2026-06-25 | 53.91 | $68.39 | 145700 |
| 2026-06-24 | 53.56 | $68.31 | 276941 |
| 2026-06-23 | 54.92 | $68.59 | 99220 |
| 2026-06-22 | 51.33 | $67.73 | 112500 |
| 2026-06-18 | 47.40 | $66.88 | 105900 |
| 2026-06-17 | 48.50 | $67.13 | 153100 |
| 2026-06-16 | 56.01 | $68.66 | 196220 |
| 2026-06-15 | 55.71 | $68.59 | 220700 |
| 2026-06-12 | 61.24 | $69.57 | 192800 |
| 2026-06-11 | 58.61 | $68.91 | 197527 |
| 2026-06-10 | 58.96 | $68.97 | 219826 |
| 2026-06-09 | 58.49 | $68.85 | 145800 |
| 2026-06-08 | 52.88 | $67.52 | 97300 |
| 2026-06-05 | 58.91 | $68.58 | 89817 |
| 2026-06-04 | 56.70 | $68.08 | 112137 |
| 2026-06-03 | 49.88 | $66.75 | 135400 |
| 2026-06-02 | 49.26 | $66.64 | 122640 |
| 2026-06-01 | 48.42 | $66.49 | 126100 |
| 2026-05-29 | 55.03 | $67.64 | 111709 |
| 2026-05-28 | 58.66 | $68.19 | 128941 |
| 2026-05-27 | 59.83 | $68.36 | 134710 |
| 2026-05-26 | 61.32 | $68.58 | 120500 |
| 2026-05-22 | 60.25 | $68.33 | 96700 |
| 2026-05-21 | 59.74 | $68.21 | 141343 |
| 2026-05-20 | 59.20 | $68.08 | 116800 |
| 2026-05-19 | 56.03 | $67.34 | 63600 |
| 2026-05-18 | 54.35 | $66.97 | 77500 |
| 2026-05-15 | 49.92 | $66.07 | 98000 |
| 2026-05-14 | 56.07 | $67.14 | 106400 |
| 2026-05-13 | 58.10 | $67.46 | 292914 |
| 2026-05-12 | 61.76 | $68.01 | 84808 |
| 2026-05-11 | 61.76 | $68.01 | 88900 |
| 2026-05-08 | 60.99 | $67.82 | 168847 |
| 2026-05-07 | 60.36 | $67.66 | 121710 |
| 2026-05-06 | 64.07 | $68.26 | 194333 |
| 2026-05-05 | 61.11 | $67.48 | 106200 |
| 2026-05-04 | 60.68 | $67.37 | 128448 |
| 2026-05-01 | 62.86 | $67.73 | 105401 |
| 2026-04-30 | 63.89 | $67.90 | 157400 |
| 2026-04-29 | 59.44 | $66.70 | 149800 |
| 2026-04-28 | 61.11 | $66.98 | 102900 |
| 2026-04-27 | 58.11 | $66.23 | 76241 |
| 2026-04-24 | 60.78 | $66.68 | 99446 |
| 2026-04-23 | 62.35 | $66.94 | 203900 |
| 2026-04-22 | 58.77 | $66.02 | 121949 |
| 2026-04-21 | 62.00 | $66.55 | 206919 |
| 2026-04-20 | 70.46 | $67.77 | 195008 |
| 2026-04-17 | 69.75 | $67.55 | 148200 |
| 2026-04-16 | 66.07 | $66.50 | 235541 |
| 2026-04-15 | 63.62 | $65.89 | 241000 |
| 2026-04-14 | 64.71 | $66.04 | 142000 |
| 2026-04-13 | 62.43 | $65.48 | 140200 |
| 2026-04-10 | 61.33 | $65.22 | 59500 |
| 2026-04-09 | 60.61 | $65.05 | 73810 |
| 2026-04-08 | 57.90 | $64.43 | 203905 |
| 2026-04-07 | 52.50 | $63.35 | 180836 |
| 2026-04-06 | 53.10 | $63.45 | 78143 |
| 2026-04-02 | 51.95 | $63.23 | 122230 |
| 2026-04-01 | 46.34 | $62.24 | 88107 |
| 2026-03-31 | 44.15 | $61.89 | 76500 |
| 2026-03-30 | 37.27 | $60.90 | 119600 |
| 2026-03-27 | 35.51 | $60.67 | 132600 |
| 2026-03-26 | 37.10 | $61.04 | 122241 |
| 2026-03-25 | 36.66 | $60.98 | 183415 |
| 2026-03-24 | 37.11 | $61.09 | 187315 |
| 2026-03-23 | 38.79 | $61.50 | 222500 |
| 2026-03-20 | 36.80 | $61.20 | 208746 |
| 2026-03-19 | 46.31 | $63.20 | 109100 |
| 2026-03-18 | 47.06 | $63.33 | 124534 |
| 2026-03-17 | 53.38 | $64.33 | 163709 |
| 2026-03-16 | 53.93 | $64.41 | 208500 |
| 2026-03-13 | 51.37 | $63.98 | 82000 |
| 2026-03-12 | 50.33 | $63.81 | 233900 |
| 2026-03-11 | 52.85 | $64.21 | 128103 |
| 2026-03-10 | 57.20 | $64.85 | 142611 |
| 2026-03-09 | 57.15 | $64.84 | 94500 |
| 2026-03-06 | 56.80 | $64.77 | 236730 |
| 2026-03-05 | 61.30 | $65.43 | 110734 |
| 2026-03-04 | 65.97 | $66.05 | 136100 |
| 2026-03-03 | 65.65 | $65.97 | 164703 |
| 2026-03-02 | 68.01 | $66.28 | 210700 |
| 2026-02-27 | 67.47 | $66.13 | 93220 |
| 2026-02-26 | 65.84 | $65.68 | 89900 |
| 2026-02-25 | 64.83 | $65.41 | 137200 |
| 2026-02-24 | 67.20 | $65.75 | 101000 |
| 2026-02-23 | 66.62 | $65.58 | 67100 |
| 2026-02-20 | 65.91 | $65.37 | 56218 |
| 2026-02-19 | 63.94 | $64.80 | 65124 |
| 2026-02-18 | 65.14 | $64.99 | 108900 |
| 2026-02-17 | 73.12 | $66.16 | 184615 |
| 2026-02-13 | 71.41 | $65.56 | 88002 |
| 2026-02-12 | 68.67 | $64.69 | 258400 |
| 2026-02-11 | 66.46 | $64.06 | 121800 |
| 2026-02-10 | 65.08 | $63.69 | 218500 |
| 2026-02-09 | 61.21 | $62.74 | 175503 |
| 2026-02-06 | 59.64 | $62.39 | 305446 |
| 2026-02-05 | 54.09 | $61.29 | 218012 |
| 2026-02-04 | 56.51 | $61.65 | 219100 |
| 2026-02-03 | 50.50 | $60.62 | 183826 |
| 2026-02-02 | 49.54 | $60.47 | 137100 |
| 2026-01-30 | 54.66 | $61.23 | 140200 |
| 2026-01-29 | 54.13 | $61.14 | 268400 |
| 2026-01-28 | 47.70 | $60.15 | 157310 |
| 2026-01-27 | 51.96 | $60.76 | 64800 |
| 2026-01-26 | 51.83 | $60.74 | 66340 |
| 2026-01-23 | 52.04 | $60.77 | 116344 |
| 2026-01-22 | 50.92 | $60.59 | 106541 |
| 2026-01-21 | 55.34 | $61.24 | 130500 |
| 2026-01-20 | 54.41 | $61.08 | 161802 |
| 2026-01-16 | 63.85 | $62.28 | 212800 |
| 2026-01-15 | 59.45 | $61.49 | 80803 |
| 2026-01-14 | 57.13 | $61.12 | 75300 |
| 2026-01-13 | 52.84 | $60.50 | 101800 |
| 2026-01-12 | 49.26 | $60.04 | 87300 |
| 2026-01-09 | 48.53 | $59.95 | 63216 |
| 2026-01-08 | 47.66 | $59.84 | 85500 |
| 2026-01-07 | 43.45 | $59.33 | 116020 |
| 2026-01-06 | 49.12 | $60.10 | 131400 |
| 2026-01-05 | 45.14 | $59.65 | 144000 |
| 2026-01-02 | 45.29 | $59.67 | 98900 |
| 2025-12-31 | 45.29 | $59.67 | 135600 |
| 2025-12-30 | 49.02 | $60.18 | 76739 |
| 2025-12-29 | 47.99 | $60.05 | 91000 |
| 2025-12-26 | 46.64 | $59.88 | 62500 |
| 2025-12-24 | 45.85 | $59.78 | 59412 |
| 2025-12-23 | 42.64 | $59.38 | 100600 |
| 2025-12-22 | 42.64 | $59.38 | 287923 |
| 2025-12-19 | 39.40 | $58.98 | 165000 |
| 2025-12-18 | 41.00 | $59.27 | 131613 |
| 2025-12-17 | 43.35 | $59.68 | 106100 |
| 2025-12-16 | 41.24 | $59.41 | 102200 |
| 2025-12-15 | 49.88 | $60.73 | 128800 |
| 2025-12-12 | 46.24 | $60.28 | 84200 |
| 2025-12-11 | 47.18 | $60.41 | 198336 |
| 2025-12-10 | 43.92 | $60.02 | 117600 |
| 2025-12-09 | 42.98 | $59.91 | 190500 |
| 2025-12-08 | 45.77 | $60.33 | 149400 |
| 2025-12-05 | 47.73 | $60.61 | 131000 |
| 2025-12-04 | 47.87 | $60.63 | 159500 |
| 2025-12-03 | 48.34 | $60.70 | 123339 |
| 2025-12-02 | 47.07 | $60.52 | 115800 |
| 2025-12-01 | 48.00 | $60.67 | 101315 |
| 2025-11-28 | 53.73 | $61.52 | 49000 |
| 2025-11-26 | 52.40 | $61.31 | 83900 |
| 2025-11-25 | 50.33 | $60.99 | 93109 |
| 2025-11-24 | 48.11 | $60.66 | 122700 |
| 2025-11-21 | 47.98 | $60.64 | 100324 |
| 2025-11-20 | 43.04 | $59.93 | 108300 |
| 2025-11-19 | 44.05 | $60.11 | 73820 |
| 2025-11-18 | 47.01 | $60.62 | 60100 |
| 2025-11-17 | 45.37 | $60.38 | 99201 |
| 2025-11-14 | 47.22 | $60.70 | 87100 |
| 2025-11-13 | 45.91 | $60.50 | 42727 |
| 2025-11-12 | 50.90 | $61.33 | 58800 |
| 2025-11-11 | 54.34 | $61.84 | 39100 |
| 2025-11-10 | 50.13 | $61.17 | 49300 |
| 2025-11-07 | 50.59 | $61.24 | 37322 |
| 2025-11-06 | 44.69 | $60.39 | 57100 |
| 2025-11-05 | 46.04 | $60.61 | 72800 |
| 2025-11-04 | 46.29 | $60.65 | 68700 |
| 2025-11-03 | 44.98 | $60.46 | 121900 |
| 2025-10-31 | 45.31 | $60.52 | 59209 |
| 2025-10-30 | 44.93 | $60.46 | 110941 |
| 2025-10-29 | 41.55 | $59.94 | 68413 |
| 2025-10-28 | 50.08 | $61.46 | 80414 |
| 2025-10-27 | 59.83 | $62.73 | 47700 |
| 2025-10-24 | 59.06 | $62.60 | 49117 |
| 2025-10-23 | 57.62 | $62.36 | 52518 |
| 2025-10-22 | 58.60 | $62.48 | 41200 |
| 2025-10-21 | 57.22 | $62.24 | 44400 |
| 2025-10-20 | 59.49 | $62.53 | 60616 |
| 2025-10-17 | 56.00 | $61.92 | 53124 |
| 2025-10-16 | 53.58 | $61.53 | 126700 |
| 2025-10-15 | 54.68 | $61.68 | 45022 |
| 2025-10-14 | 48.96 | $60.82 | 51700 |
| 2025-10-13 | 43.97 | $60.18 | 53800 |
| 2025-10-10 | 41.50 | $59.89 | 77400 |
| 2025-10-09 | 45.36 | $60.48 | 53909 |
| 2025-10-08 | 47.12 | $60.73 | 58435 |
| 2025-10-07 | 48.48 | $60.92 | 56400 |
| 2025-10-06 | 49.48 | $61.06 | 51914 |
| 2025-10-03 | 53.21 | $61.56 | 51412 |
| 2025-10-02 | 51.40 | $61.30 | 80126 |
| 2025-10-01 | 54.07 | $61.65 | 74700 |
| 2025-09-30 | 53.87 | $61.62 | 65200 |
| 2025-09-29 | 51.53 | $61.26 | 46733 |
| 2025-09-26 | 51.40 | $61.24 | 32100 |
| 2025-09-25 | 47.36 | $60.64 | 45402 |
| 2025-09-24 | 48.12 | $60.76 | 62700 |
| 2025-09-23 | 51.87 | $61.33 | 61549 |
| 2025-09-22 | 48.74 | $60.86 | 70329 |
| 2025-09-19 | 46.92 | $60.60 | 64613 |
| 2025-09-18 | 48.30 | $60.82 | 59349 |
| 2025-09-17 | 48.10 | $60.79 | 43500 |
| 2025-09-16 | 48.75 | $60.90 | 49900 |
| 2025-09-15 | 53.00 | $61.59 | 69844 |
| 2025-09-12 | 54.50 | $61.82 | 47800 |
| 2025-09-11 | 56.15 | $62.07 | 85806 |
| 2025-09-10 | 50.66 | $61.10 | 38700 |
| 2025-09-09 | 50.66 | $61.10 | 59500 |
| 2025-09-08 | 50.25 | $61.03 | 43300 |
| 2025-09-05 | 52.66 | $61.44 | 41200 |
| 2025-09-04 | 49.58 | $60.89 | 50000 |
| 2025-09-03 | 47.39 | $60.52 | 51200 |
| 2025-09-02 | 47.76 | $60.59 | 58900 |
| 2025-08-29 | 53.92 | $61.66 | 58700 |
| 2025-08-28 | 51.88 | $61.29 | 79800 |
| 2025-08-27 | 52.90 | $61.46 | 36937 |
| 2025-08-26 | 51.13 | $61.13 | 47700 |
| 2025-08-25 | 51.80 | $61.25 | 44110 |
| 2025-08-22 | 54.12 | $61.66 | 26100 |
| 2025-08-21 | 49.34 | $60.75 | 210700 |
| 2025-08-20 | 50.38 | $60.94 | 62000 |
| 2025-08-19 | 49.04 | $60.69 | 74100 |
| 2025-08-18 | 42.67 | $59.61 | 43900 |
| 2025-08-15 | 45.74 | $60.22 | 99900 |
| 2025-08-14 | 43.19 | $59.82 | 43700 |
| 2025-08-13 | 45.68 | $60.31 | 49800 |
| 2025-08-12 | 42.53 | $59.82 | 66300 |
| 2025-08-11 | 40.87 | $59.57 | 68900 |
| 2025-08-08 | 42.36 | $59.89 | 54100 |
| 2025-08-07 | 45.41 | $60.51 | 45500 |
| 2025-08-06 | 43.54 | $60.21 | 44700 |
| 2025-08-05 | 46.51 | $60.80 | 78600 |
| 2025-08-04 | 45.43 | $60.62 | 52100 |
| 2025-08-01 | 42.24 | $60.10 | 43500 |
| 2025-07-31 | 42.88 | $60.24 | 54500 |
| 2025-07-30 | 48.60 | $61.38 | 58800 |
| 2025-07-29 | 54.89 | $62.41 | 48900 |
| 2025-07-28 | 48.99 | $61.44 | 56100 |
| 2025-07-25 | 57.72 | $62.62 | 101400 |
| 2025-07-24 | 57.97 | $62.65 | 54400 |
| 2025-07-23 | 59.77 | $62.87 | 54400 |
| 2025-07-22 | 59.93 | $62.89 | 40700 |
| 2025-07-21 | 53.24 | $61.77 | 60500 |
| 2025-07-18 | 52.43 | $61.65 | 72100 |
| 2025-07-17 | 50.88 | $61.42 | 51800 |
| 2025-07-16 | 51.30 | $61.48 | 53800 |
| 2025-07-15 | 46.93 | $60.84 | 42700 |
| 2025-07-14 | 52.14 | $61.59 | 47600 |
| 2025-07-11 | 49.58 | $61.23 | 56700 |
| 2025-07-10 | 50.15 | $61.31 | 59400 |
| 2025-07-09 | 48.48 | $61.07 | 47400 |
| 2025-07-08 | 48.80 | $61.12 | 51300 |
| 2025-07-07 | 49.11 | $61.17 | 56000 |
| 2025-07-03 | 52.42 | $61.69 | 33000 |
| 2025-07-02 | 52.01 | $61.62 | 61700 |
| 2025-07-01 | 51.55 | $61.54 | 154200 |
| 2025-06-30 | 49.38 | $61.16 | 66400 |
| 2025-06-27 | 46.75 | $60.72 | 60700 |
| 2025-06-26 | 45.08 | $60.45 | 79200 |
| 2025-06-25 | 46.99 | $60.82 | 162400 |
| 2025-06-24 | 57.27 | $62.47 | 70500 |
| 2025-06-23 | 55.77 | $62.20 | 69700 |
| 2025-06-20 | 50.90 | $61.40 | 93000 |
| 2025-06-18 | 51.24 | $61.45 | 63000 |
| 2025-06-17 | 50.05 | $61.26 | 50000 |
| 2025-06-16 | 50.86 | $61.39 | 67700 |
| 2025-06-13 | 52.52 | $61.66 | 39000 |
| 2025-06-12 | 56.07 | $62.21 | 33500 |
| 2025-06-11 | 54.31 | $61.88 | 42100 |
| 2025-06-10 | 56.87 | $62.27 | 45000 |
| 2025-06-09 | 54.79 | $61.87 | 38600 |
| 2025-06-06 | 54.64 | $61.84 | 44900 |
| 2025-06-05 | 53.73 | $61.66 | 76800 |
| 2025-06-04 | 54.30 | $61.76 | 50700 |
| 2025-06-03 | 53.65 | $61.62 | 59300 |
| 2025-06-02 | 55.26 | $61.92 | 55000 |
| 2025-05-30 | 54.96 | $61.85 | 78600 |
| 2025-05-29 | 54.38 | $61.71 | 73700 |
| 2025-05-28 | 51.88 | $61.12 | 42600 |
| 2025-05-27 | 51.88 | $61.12 | 99800 |
| 2025-05-23 | 47.77 | $60.18 | 80800 |
| 2025-05-22 | 47.68 | $60.16 | 82300 |
| 2025-05-21 | 48.89 | $60.46 | 142600 |
| 2025-05-20 | 55.66 | $61.98 | 42300 |
| 2025-05-19 | 57.09 | $62.27 | 78400 |
| 2025-05-16 | 56.46 | $62.10 | 61700 |
| 2025-05-15 | 53.48 | $61.31 | 97900 |
| 2025-05-14 | 48.42 | $60.12 | 113100 |
| 2025-05-13 | 50.84 | $60.67 | 81000 |
| 2025-05-12 | 54.84 | $61.51 | 37300 |
| 2025-05-09 | 55.23 | $61.59 | 54300 |
| 2025-05-08 | 53.57 | $61.17 | 70200 |
| 2025-05-07 | 55.38 | $61.56 | 33900 |
| 2025-05-06 | 55.47 | $61.58 | 38600 |
| 2025-05-05 | 57.36 | $62.00 | 34500 |
| 2025-05-02 | 57.76 | $62.09 | 32800 |
| 2025-05-01 | 55.36 | $61.36 | 273000 |
| 2025-04-30 | 54.25 | $61.03 | 108400 |
| 2025-04-29 | 52.36 | $60.48 | 63100 |
| 2025-04-28 | 51.01 | $60.09 | 74500 |
| 2025-04-25 | 49.64 | $59.70 | 80100 |
| 2025-04-24 | 49.54 | $59.67 | 72900 |
| 2025-04-23 | 49.11 | $59.54 | 63500 |
| 2025-04-22 | 49.30 | $59.60 | 65500 |
| 2025-04-21 | 45.50 | $58.42 | 144700 |
| 2025-04-17 | 49.08 | $59.63 | 54200 |
| 2025-04-16 | 45.62 | $58.60 | 55600 |
| 2025-04-15 | 45.77 | $58.65 | 62700 |
| 2025-04-14 | 45.51 | $58.57 | 62800 |
| 2025-04-11 | 41.44 | $57.35 | 95600 |
| 2025-04-10 | 38.58 | $56.55 | 87500 |
| 2025-04-09 | 41.11 | $57.61 | 328000 |
| 2025-04-08 | 28.29 | $54.56 | 384400 |
| 2025-04-07 | 31.07 | $55.88 | 252500 |
| 2025-04-04 | 35.15 | $57.52 | 171200 |
| 2025-04-03 | 44.35 | $60.25 | 109700 |
| 2025-04-02 | 51.87 | $61.84 | 62800 |
| 2025-04-01 | 50.97 | $61.66 | 138200 |
| 2025-03-31 | 50.34 | $61.53 | 164900 |
| 2025-03-28 | 47.10 | $60.88 | 60000 |
| 2025-03-27 | 46.79 | $60.82 | 53400 |
| 2025-03-26 | 47.62 | $61.01 | 44600 |
| 2025-03-25 | 45.90 | $60.65 | 107100 |
| 2025-03-24 | 49.45 | $61.48 | 99000 |
| 2025-03-21 | 45.65 | $60.69 | 101800 |
| 2025-03-20 | 48.22 | $61.28 | 225300 |
| 2025-03-19 | 48.62 | $61.37 | 74900 |
| 2025-03-18 | 48.49 | $61.34 | 76300 |
| 2025-03-17 | 50.49 | $61.82 | 379600 |
| 2025-03-14 | 46.22 | $60.85 | 59800 |
| 2025-03-13 | 40.16 | $59.65 | 59100 |
| 2025-03-12 | 44.62 | $60.77 | 71900 |
| 2025-03-11 | 45.87 | $61.06 | 98400 |
| 2025-03-10 | 48.93 | $61.74 | 77400 |
| 2025-03-07 | 51.73 | $62.32 | 69100 |
| 2025-03-06 | 49.66 | $61.88 | 138200 |
| 2025-03-05 | 58.70 | $63.54 | 135000 |
| 2025-03-04 | 56.09 | $62.97 | 141900 |
| 2025-03-03 | 61.47 | $63.80 | 120000 |
| 2025-02-28 | 58.99 | $63.25 | 155900 |
| 2025-02-27 | 56.74 | $62.78 | 111300 |
| 2025-02-26 | 55.20 | $62.47 | 52400 |
| 2025-02-25 | 57.79 | $62.88 | 147000 |
| 2025-02-24 | 54.04 | $62.13 | 88000 |
| 2025-02-21 | 52.66 | $61.87 | 77900 |
| 2025-02-20 | 55.34 | $62.31 | 118800 |
| 2025-02-19 | 52.85 | $61.83 | 80800 |
| 2025-02-18 | 52.75 | $61.81 | 160400 |
| 2025-02-14 | 51.74 | $61.61 | 225600 |
| 2025-02-13 | 53.99 | $62.02 | 138100 |
| 2025-02-12 | 52.00 | $61.61 | 152600 |
| 2025-02-11 | 54.80 | $62.12 | 97000 |
| 2025-02-10 | 52.71 | $61.68 | 64600 |
| 2025-02-07 | 52.38 | $61.61 | 119300 |
| 2025-02-06 | 53.35 | $61.80 | 105000 |
| 2025-02-05 | 52.38 | $61.58 | 64800 |
| 2025-02-04 | 47.56 | $60.55 | 120000 |
| 2025-02-03 | 47.47 | $60.53 | 104200 |
| 2025-01-31 | 47.85 | $60.62 | 117300 |
| 2025-01-30 | 48.43 | $60.76 | 73200 |
| 2025-01-29 | 44.96 | $59.99 | 117300 |
| 2025-01-28 | 48.11 | $60.78 | 263800 |
| 2025-01-27 | 51.54 | $61.57 | 395100 |
| 2025-01-24 | 49.28 | $61.05 | 152100 |
| 2025-01-23 | 48.31 | $60.83 | 125300 |
| 2025-01-22 | 46.45 | $60.41 | 118400 |
| 2025-01-21 | 51.01 | $61.51 | 152300 |
| 2025-01-17 | 46.23 | $60.46 | 148600 |
| 2025-01-16 | 46.43 | $60.51 | 201200 |
| 2025-01-15 | 39.77 | $59.20 | 228300 |
| 2025-01-14 | 39.61 | $59.17 | 93300 |
| 2025-01-13 | 37.24 | $58.73 | 175500 |
| 2025-01-10 | 32.98 | $57.98 | 250300 |
| 2025-01-08 | 37.46 | $59.37 | 132500 |
| 2025-01-07 | 35.97 | $59.12 | 208300 |
| 2025-01-06 | 37.25 | $59.50 | 99100 |
| 2025-01-03 | 40.76 | $60.47 | 179200 |
| 2025-01-02 | 35.91 | $59.65 | 199800 |
| 2024-12-31 | 38.11 | $60.26 | 207200 |
| 2024-12-30 | 34.41 | $59.67 | 87300 |
| 2024-12-27 | 35.68 | $60.04 | 150700 |
| 2024-12-26 | 37.53 | $60.56 | 105500 |
| 2024-12-24 | 36.69 | $60.42 | 68900 |
| 2024-12-23 | 34.23 | $60.01 | 263400 |
| 2024-12-20 | 33.21 | $59.84 | 253400 |
| 2024-12-19 | 26.57 | $58.80 | 214600 |
| 2024-12-18 | 28.71 | $59.62 | 128300 |
| 2024-12-17 | 37.24 | $62.08 | 145100 |
| 2024-12-16 | 40.96 | $62.87 | 86800 |
| 2024-12-13 | 42.02 | $63.08 | 102900 |
| 2024-12-12 | 42.87 | $63.25 | 68400 |
| 2024-12-11 | 43.11 | $63.30 | 81500 |
| 2024-12-10 | 44.17 | $63.52 | 95000 |
| 2024-12-09 | 49.31 | $64.51 | 83300 |
| 2024-12-06 | 48.97 | $64.45 | 71000 |
| 2024-12-05 | 49.28 | $64.51 | 95400 |
| 2024-12-04 | 49.89 | $64.63 | 70100 |
| 2024-12-03 | 50.54 | $64.76 | 83700 |
| 2024-12-02 | 52.84 | $65.22 | 87100 |
| 2024-11-29 | 57.96 | $66.16 | 69400 |
| 2024-11-27 | 59.89 | $66.49 | 175500 |
| 2024-11-26 | 58.12 | $66.05 | 84600 |
| 2024-11-25 | 56.67 | $65.70 | 152300 |
| 2024-11-22 | 53.26 | $64.92 | 99600 |
| 2024-11-21 | 51.44 | $64.53 | 119200 |
| 2024-11-20 | 49.28 | $64.08 | 167900 |
| 2024-11-19 | 50.27 | $64.29 | 161600 |
| 2024-11-18 | 48.83 | $63.98 | 158300 |
| 2024-11-15 | 46.69 | $63.53 | 97200 |
| 2024-11-14 | 45.49 | $63.28 | 123700 |
| 2024-11-13 | 47.74 | $63.83 | 81400 |
| 2024-11-12 | 45.50 | $63.35 | 132100 |
| 2024-11-11 | 48.76 | $64.14 | 100500 |
| 2024-11-08 | 50.41 | $64.52 | 120300 |
| 2024-11-07 | 45.88 | $63.53 | 103200 |
| 2024-11-06 | 42.66 | $62.89 | 240700 |
| 2024-11-05 | 49.67 | $64.49 | 70200 |
| 2024-11-04 | 45.01 | $63.62 | 1.4M |
| 2024-11-01 | 40.74 | $62.91 | 122200 |
| 2024-10-31 | 43.88 | $63.60 | 103000 |
| 2024-10-30 | 50.47 | $64.83 | 64900 |
| 2024-10-29 | 49.71 | $64.70 | 103600 |
| 2024-10-28 | 52.66 | $65.20 | 67900 |
| 2024-10-25 | 51.51 | $64.99 | 67400 |
| 2024-10-24 | 54.62 | $65.51 | 74700 |
| 2024-10-23 | 55.23 | $65.61 | 232200 |
| 2024-10-22 | 51.31 | $64.85 | 97600 |
| 2024-10-21 | 50.28 | $64.66 | 89700 |
| 2024-10-18 | 58.33 | $65.96 | 50200 |
| 2024-10-17 | 56.39 | $65.58 | 217300 |
| 2024-10-16 | 59.14 | $65.98 | 238600 |
| 2024-10-15 | 55.75 | $65.32 | 259800 |
| 2024-10-14 | 51.22 | $64.54 | 35900 |
| 2024-10-11 | 48.17 | $64.07 | 79900 |
| 2024-10-10 | 43.70 | $63.44 | 62300 |
| 2024-10-09 | 46.35 | $63.88 | 102200 |
| 2024-10-08 | 46.14 | $63.85 | 56700 |
| 2024-10-07 | 45.67 | $63.78 | 67500 |
| 2024-10-04 | 48.33 | $64.24 | 124400 |
| 2024-10-03 | 50.65 | $64.62 | 95500 |
| 2024-10-02 | 54.16 | $65.16 | 123200 |
| 2024-10-01 | 56.57 | $65.51 | 160200 |
| 2024-09-30 | 59.45 | $65.91 | 147500 |
| 2024-09-27 | 56.57 | $65.36 | 105500 |
| 2024-09-26 | 55.97 | $65.25 | 106700 |
| 2024-09-25 | 61.90 | $66.06 | 109000 |
| 2024-09-24 | 69.02 | $66.89 | 112300 |
| 2024-09-23 | 69.85 | $66.98 | 96400 |
| 2024-09-20 | 66.78 | $66.25 | 174300 |
| 2024-09-19 | 67.50 | $66.33 | 365400 |
| 2024-09-18 | 69.26 | $66.53 | 81200 |
| 2024-09-17 | 71.48 | $66.78 | 106800 |
| 2024-09-16 | 76.60 | $67.33 | 95500 |
| 2024-09-13 | 75.94 | $67.11 | 98100 |
| 2024-09-12 | 74.23 | $66.56 | 97300 |
| 2024-09-11 | 73.51 | $66.34 | 379100 |
| 2024-09-10 | 74.95 | $66.50 | 78900 |
| 2024-09-09 | 71.08 | $65.35 | 79600 |
| 2024-09-06 | 68.16 | $64.63 | 94200 |
| 2024-09-05 | 68.12 | $64.62 | 71400 |
| 2024-09-04 | 70.17 | $64.85 | 573300 |
| 2024-09-03 | 69.64 | $64.71 | 100100 |
| 2024-08-30 | 69.23 | $64.60 | 87900 |
| 2024-08-29 | 66.43 | $63.88 | 92900 |
| 2024-08-28 | 68.23 | $64.10 | 296100 |
| 2024-08-27 | 69.95 | $64.31 | 59000 |
| 2024-08-26 | 69.14 | $64.08 | 61500 |
| 2024-08-23 | 69.61 | $64.14 | 77100 |
| 2024-08-22 | 65.46 | $63.01 | 62100 |
| 2024-08-21 | 64.10 | $62.68 | 348900 |
| 2024-08-20 | 63.14 | $62.45 | 115900 |
| 2024-08-19 | 63.02 | $62.42 | 49400 |
| 2024-08-16 | 61.56 | $62.06 | 75500 |
| 2024-08-15 | 61.40 | $62.02 | 49700 |
| 2024-08-14 | 62.77 | $62.24 | 307600 |
| 2024-08-13 | 61.85 | $61.99 | 74000 |
| 2024-08-12 | 60.32 | $61.58 | 48000 |
| 2024-08-09 | 62.35 | $61.93 | 59800 |
| 2024-08-08 | 61.00 | $61.55 | 51600 |
| 2024-08-07 | 59.05 | $61.02 | 272700 |
| 2024-08-06 | 61.87 | $61.53 | 65400 |
| 2024-08-05 | 56.36 | $60.11 | 73300 |
| 2024-08-02 | 68.40 | $61.93 | 89200 |
| 2024-08-01 | 68.11 | $61.85 | 362700 |
| 2024-07-31 | 63.60 | $60.69 | 115400 |
| 2024-07-30 | 64.80 | $60.85 | 59400 |
| 2024-07-29 | 63.15 | $60.45 | 63500 |
| 2024-07-26 | 61.34 | $60.03 | 116400 |
| 2024-07-25 | 57.04 | $59.13 | 68400 |
| 2024-07-24 | 60.98 | $59.68 | 84900 |
| 2024-07-23 | 68.85 | $60.64 | 54200 |
| 2024-07-22 | 69.93 | $60.76 | 56900 |
| 2024-07-19 | 67.78 | $60.22 | 58300 |
| 2024-07-18 | 68.29 | $60.28 | 157000 |
| 2024-07-17 | 73.60 | $60.88 | 105900 |
| 2024-07-16 | 71.72 | $60.34 | 87400 |
| 2024-07-15 | 69.34 | $59.72 | 64300 |
| 2024-07-12 | 68.28 | $59.46 | 73000 |
| 2024-07-11 | 66.59 | $59.06 | 143600 |
| 2024-07-10 | 59.50 | $57.68 | 82500 |
| 2024-07-09 | 56.92 | $57.27 | 127400 |
| 2024-07-08 | 56.60 | $57.22 | 65600 |
| 2024-07-05 | 55.92 | $57.11 | 56100 |
| 2024-07-03 | 54.87 | $56.94 | 64200 |
| 2024-07-02 | 55.24 | $56.99 | 70400 |
| 2024-07-01 | 53.95 | $56.77 | 96800 |
| 2024-06-28 | 57.67 | $57.29 | 52800 |
| 2024-06-27 | 55.31 | $56.87 | 180800 |
| 2024-06-26 | 51.65 | $56.27 | 57000 |
| 2024-06-25 | 52.33 | $56.37 | 65300 |
| 2024-06-24 | 57.89 | $57.14 | 57600 |
| 2024-06-21 | 55.62 | $56.75 | 53900 |
| 2024-06-20 | 54.30 | $56.53 | 56400 |
| 2024-06-18 | 55.51 | $56.70 | 108100 |
| 2024-06-17 | 54.02 | $56.44 | 56300 |
| 2024-06-14 | 56.29 | $56.77 | 81600 |
| 2024-06-13 | 55.54 | $56.63 | 40200 |
| 2024-06-12 | 53.58 | $56.27 | 85100 |
| 2024-06-11 | 51.44 | $55.89 | 126800 |
| 2024-06-10 | 54.12 | $56.32 | 45300 |
| 2024-06-07 | 52.87 | $56.09 | 89100 |
| 2024-06-06 | 55.76 | $56.55 | 121900 |
| 2024-06-05 | 55.15 | $56.43 | 48900 |
| 2024-06-04 | 55.70 | $56.52 | 55400 |
| 2024-06-03 | 52.90 | $55.95 | 97000 |
| 2024-05-31 | 53.98 | $56.14 | 52500 |
| 2024-05-30 | 48.22 | $55.05 | 105600 |
| 2024-05-29 | 43.06 | $54.22 | 113300 |
| 2024-05-28 | 45.72 | $54.73 | 127900 |
| 2024-05-24 | 47.41 | $55.04 | 73400 |
| 2024-05-23 | 47.23 | $55.01 | 59400 |
| 2024-05-22 | 54.19 | $56.20 | 56600 |
| 2024-05-21 | 57.80 | $56.73 | 107900 |
| 2024-05-20 | 57.55 | $56.68 | 75700 |
| 2024-05-17 | 60.22 | $57.07 | 72200 |
| 2024-05-16 | 60.00 | $57.02 | 130500 |
| 2024-05-15 | 60.45 | $57.09 | 115100 |
| 2024-05-14 | 56.49 | $56.21 | 124400 |
| 2024-05-13 | 54.72 | $55.85 | 67300 |
| 2024-05-10 | 53.52 | $55.61 | 76000 |
| 2024-05-09 | 54.61 | $55.80 | 178000 |
| 2024-05-08 | 48.15 | $54.57 | 169700 |
| 2024-05-07 | 50.83 | $55.05 | 128700 |
| 2024-05-06 | 47.91 | $54.54 | 78200 |
| 2024-05-03 | 47.50 | $54.47 | 202900 |
| 2024-05-02 | 45.35 | $54.10 | 94300 |
| 2024-05-01 | 40.21 | $53.28 | 121900 |
| 2024-04-30 | 39.88 | $53.23 | 217600 |
| 2024-04-29 | 44.42 | $54.21 | 98200 |
| 2024-04-26 | 40.27 | $53.58 | 78000 |
| 2024-04-25 | 40.45 | $53.62 | 124600 |
| 2024-04-24 | 41.52 | $53.86 | 96300 |
| 2024-04-23 | 41.15 | $53.80 | 85000 |
| 2024-04-22 | 38.44 | $53.36 | 85600 |
| 2024-04-19 | 36.02 | $52.98 | 409800 |
| 2024-04-18 | 34.21 | $52.70 | 127700 |
| 2024-04-17 | 33.18 | $52.54 | 156100 |
| 2024-04-16 | 33.94 | $52.78 | 212500 |
| 2024-04-15 | 36.57 | $53.58 | 135200 |
| 2024-04-12 | 39.79 | $54.46 | 105900 |
| 2024-04-11 | 41.95 | $55.00 | 173800 |
| 2024-04-10 | 42.07 | $55.03 | 209300 |
| 2024-04-09 | 52.64 | $57.24 | 104100 |
| 2024-04-08 | 48.47 | $56.49 | 70100 |
| 2024-04-05 | 45.10 | $55.94 | 108200 |
| 2024-04-04 | 42.90 | $55.60 | 102900 |
| 2024-04-03 | 44.91 | $56.00 | 150800 |
| 2024-04-02 | 44.96 | $56.01 | 140400 |
| 2024-04-01 | 48.33 | $56.67 | 419400 |
| 2024-03-28 | 54.36 | $57.70 | 134700 |
| 2024-03-27 | 51.87 | $57.25 | 180000 |
| 2024-03-26 | 42.35 | $55.82 | 119700 |
| 2024-03-25 | 43.43 | $56.01 | 96000 |
| 2024-03-22 | 44.87 | $56.26 | 81000 |
| 2024-03-21 | 49.13 | $56.95 | 99300 |
| 2024-03-20 | 49.71 | $57.04 | 166400 |
| 2024-03-19 | 48.81 | $56.90 | 93800 |
| 2024-03-18 | 48.69 | $56.88 | 107000 |
| 2024-03-15 | 48.86 | $56.91 | 120100 |
| 2024-03-14 | 49.96 | $57.11 | 100800 |
| 2024-03-13 | 55.15 | $57.99 | 129900 |
| 2024-03-12 | 57.21 | $58.31 | 75700 |
| 2024-03-11 | 58.11 | $58.45 | 149600 |
| 2024-03-08 | 60.04 | $58.75 | 72600 |
| 2024-03-07 | 57.35 | $58.15 | 100000 |
| 2024-03-06 | 56.94 | $58.06 | 162500 |
| 2024-03-05 | 56.00 | $57.85 | 120200 |
| 2024-03-04 | 60.17 | $58.55 | 135600 |
| 2024-03-01 | 56.62 | $57.74 | 391400 |
| 2024-02-29 | 54.18 | $57.23 | 188500 |
| 2024-02-28 | 51.85 | $56.77 | 129600 |
| 2024-02-27 | 48.80 | $56.20 | 148500 |
| 2024-02-26 | 48.20 | $56.09 | 118100 |
| 2024-02-23 | 51.55 | $56.73 | 151200 |
| 2024-02-22 | 51.76 | $56.77 | 124800 |
| 2024-02-21 | 51.48 | $56.71 | 103200 |
| 2024-02-20 | 49.43 | $56.28 | 130600 |
| 2024-02-16 | 49.57 | $56.31 | 133600 |
| 2024-02-15 | 51.73 | $56.78 | 81300 |
| 2024-02-14 | 45.71 | $55.52 | 161300 |
| 2024-02-13 | 43.58 | $55.12 | 175700 |
| 2024-02-12 | 48.39 | $56.19 | 117300 |
| 2024-02-09 | 49.41 | $56.40 | 104300 |
| 2024-02-08 | 48.77 | $56.27 | 130000 |
| 2024-02-07 | 46.98 | $55.90 | 245100 |
| 2024-02-06 | 47.19 | $55.95 | 153700 |
| 2024-02-05 | 43.20 | $55.13 | 149200 |
| 2024-02-02 | 48.13 | $56.30 | 202000 |
| 2024-02-01 | 51.68 | $57.04 | 487500 |
| 2024-01-31 | 46.74 | $56.06 | 184600 |
| 2024-01-30 | 48.57 | $56.44 | 137700 |
| 2024-01-29 | 50.91 | $56.91 | 274100 |
| 2024-01-26 | 49.23 | $56.57 | 102900 |
| 2024-01-25 | 50.29 | $56.79 | 212800 |
| 2024-01-24 | 46.41 | $56.01 | 108700 |
| 2024-01-23 | 50.54 | $56.87 | 95700 |
| 2024-01-22 | 52.29 | $57.21 | 169300 |
| 2024-01-19 | 51.25 | $56.99 | 157800 |
| 2024-01-18 | 48.45 | $56.41 | 139900 |
| 2024-01-17 | 50.54 | $56.85 | 193800 |
| 2024-01-16 | 56.10 | $57.91 | 187500 |
| 2024-01-12 | 58.04 | $58.25 | 76000 |
| 2024-01-11 | 56.35 | $57.85 | 94400 |
| 2024-01-10 | 59.48 | $58.40 | 76900 |
| 2024-01-09 | 58.97 | $58.27 | 100000 |
| 2024-01-08 | 61.17 | $58.66 | 137400 |
| 2024-01-05 | 58.04 | $57.84 | 119100 |
| 2024-01-04 | 58.81 | $57.98 | 103100 |
| 2024-01-03 | 59.02 | $58.02 | 160800 |
| 2024-01-02 | 66.80 | $59.38 | 502900 |
| 2023-12-29 | 64.69 | $58.73 | 80900 |
| 2023-12-28 | 68.92 | $59.39 | 114100 |
| 2023-12-27 | 67.80 | $59.02 | 143600 |
| 2023-12-26 | 66.82 | $58.70 | 97300 |
| 2023-12-22 | 65.34 | $58.23 | 159200 |
| 2023-12-21 | 64.96 | $58.11 | 184100 |
| 2023-12-20 | 63.27 | $57.58 | 235100 |
| 2023-12-19 | 71.25 | $58.88 | 123300 |
| 2023-12-18 | 70.10 | $58.46 | 159500 |
| 2023-12-15 | 71.46 | $58.67 | 151500 |
| 2023-12-14 | 76.53 | $59.42 | 271400 |
| 2023-12-13 | 73.07 | $57.99 | 204000 |
| 2023-12-12 | 66.56 | $56.00 | 227500 |
| 2023-12-11 | 66.64 | $56.01 | 140500 |
| 2023-12-08 | 66.04 | $55.85 | 175200 |
| 2023-12-07 | 67.11 | $56.00 | 174500 |
| 2023-12-06 | 66.63 | $55.86 | 251000 |
| 2023-12-05 | 68.39 | $56.12 | 199000 |
| 2023-12-04 | 69.87 | $56.34 | 253800 |
| 2023-12-01 | 69.06 | $56.06 | 995900 |
| 2023-11-30 | 65.26 | $54.86 | 480100 |
| 2023-11-29 | 63.45 | $54.35 | 224600 |
| 2023-11-28 | 61.97 | $53.95 | 290700 |
| 2023-11-27 | 60.80 | $53.64 | 187700 |
| 2023-11-24 | 59.66 | $53.34 | 85100 |
| 2023-11-22 | 59.06 | $53.18 | 357800 |
| 2023-11-21 | 58.51 | $53.03 | 92100 |
| 2023-11-20 | 59.89 | $53.30 | 202100 |
| 2023-11-17 | 58.55 | $52.91 | 159100 |
| 2023-11-16 | 59.08 | $53.02 | 367600 |
| 2023-11-15 | 59.01 | $53.00 | 199400 |
| 2023-11-14 | 58.77 | $52.92 | 175100 |
| 2023-11-13 | 49.11 | $50.25 | 130900 |
| 2023-11-10 | 50.59 | $50.60 | 111700 |
| 2023-11-09 | 48.62 | $50.13 | 158900 |
| 2023-11-08 | 51.92 | $50.92 | 146100 |
| 2023-11-07 | 50.47 | $50.56 | 108500 |
| 2023-11-06 | 52.48 | $51.04 | 217700 |
| 2023-11-03 | 55.64 | $51.76 | 152500 |
| 2023-11-02 | 51.43 | $50.67 | 175500 |
| 2023-11-01 | 43.97 | $49.06 | 231600 |
| 2023-10-31 | 42.72 | $48.82 | 181100 |
| 2023-10-30 | 37.55 | $47.88 | 157100 |
| 2023-10-27 | 36.97 | $47.78 | 137600 |
| 2023-10-26 | 39.57 | $48.53 | 200000 |
| 2023-10-25 | 33.15 | $47.45 | 416900 |
| 2023-10-24 | 36.45 | $48.42 | 247400 |
| 2023-10-23 | 32.71 | $47.85 | 1.1M |
| 2023-10-20 | 34.08 | $48.26 | 290500 |
| 2023-10-19 | 35.10 | $48.56 | 471500 |
| 2023-10-18 | 39.84 | $49.81 | 223200 |
| 2023-10-17 | 44.55 | $50.84 | 165400 |
| 2023-10-16 | 45.04 | $50.94 | 1.7M |
| 2023-10-13 | 42.32 | $50.49 | 181300 |
| 2023-10-12 | 42.46 | $50.52 | 166500 |
| 2023-10-11 | 45.34 | $51.16 | 159800 |
| 2023-10-10 | 39.21 | $50.16 | 177400 |
| 2023-10-09 | 38.49 | $50.05 | 113900 |
| 2023-10-06 | 33.95 | $49.38 | 158400 |
| 2023-10-05 | 32.61 | $49.19 | 188900 |
| 2023-10-04 | 30.65 | $48.91 | 350700 |
| 2023-10-03 | 26.49 | $48.34 | 151800 |
| 2023-10-02 | 29.17 | $49.26 | 218200 |
| 2023-09-29 | 32.19 | $50.16 | 201700 |
| 2023-09-28 | 30.99 | $50.00 | 249200 |
| 2023-09-27 | 26.97 | $49.48 | 204200 |
| 2023-09-26 | 28.33 | $49.93 | 113900 |
| 2023-09-25 | 33.77 | $51.45 | 140200 |
| 2023-09-22 | 33.98 | $51.50 | 177100 |
| 2023-09-21 | 35.70 | $51.92 | 136800 |
| 2023-09-20 | 44.72 | $53.68 | 128800 |
| 2023-09-19 | 43.80 | $53.56 | 100800 |
| 2023-09-18 | 45.42 | $53.83 | 120700 |
| 2023-09-15 | 48.98 | $54.39 | 146000 |
| 2023-09-14 | 50.04 | $54.55 | 103100 |
| 2023-09-13 | 42.29 | $53.51 | 104200 |
| 2023-09-12 | 45.45 | $54.00 | 75000 |
| 2023-09-11 | 44.97 | $53.94 | 60300 |
| 2023-09-08 | 44.66 | $53.90 | 48600 |
| 2023-09-07 | 46.77 | $54.24 | 81000 |
| 2023-09-06 | 43.18 | $53.76 | 126600 |
| 2023-09-05 | 44.12 | $53.92 | 80600 |
| 2023-09-01 | 47.31 | $54.44 | 81200 |
| 2023-08-31 | 48.01 | $54.55 | 70100 |
| 2023-08-30 | 50.51 | $54.94 | 117400 |
| 2023-08-29 | 49.29 | $54.75 | 455300 |
| 2023-08-28 | 45.00 | $54.12 | 118200 |
| 2023-08-25 | 42.73 | $53.81 | 115400 |
| 2023-08-24 | 41.77 | $53.68 | 119200 |
| 2023-08-23 | 42.55 | $53.83 | 219700 |
| 2023-08-22 | 37.22 | $53.11 | 311500 |
| 2023-08-21 | 35.88 | $52.94 | 126100 |
| 2023-08-18 | 38.44 | $53.50 | 115000 |
| 2023-08-17 | 37.07 | $53.32 | 107400 |
| 2023-08-16 | 38.95 | $53.73 | 126400 |
| 2023-08-15 | 42.16 | $54.38 | 113400 |
| 2023-08-14 | 45.27 | $54.95 | 137200 |
| 2023-08-11 | 47.68 | $55.36 | 73700 |
| 2023-08-10 | 46.83 | $55.23 | 89700 |
| 2023-08-09 | 47.68 | $55.38 | 72200 |
| 2023-08-08 | 46.51 | $55.19 | 81100 |
| 2023-08-07 | 48.40 | $55.54 | 80000 |
| 2023-08-04 | 44.28 | $54.87 | 104100 |
| 2023-08-03 | 47.11 | $55.40 | 174700 |
| 2023-08-02 | 51.85 | $56.20 | 124100 |
| 2023-08-01 | 53.38 | $56.44 | 105800 |
| 2023-07-31 | 53.82 | $56.51 | 88700 |
| 2023-07-28 | 52.16 | $56.20 | 112000 |
| 2023-07-27 | 52.39 | $56.24 | 185500 |
| 2023-07-26 | 59.97 | $57.44 | 130700 |
| 2023-07-25 | 58.10 | $57.05 | 119100 |
| 2023-07-24 | 61.97 | $57.60 | 151600 |
| 2023-07-21 | 59.20 | $57.01 | 101600 |
| 2023-07-20 | 57.60 | $56.69 | 165800 |
| 2023-07-19 | 58.76 | $56.86 | 169300 |
| 2023-07-18 | 54.74 | $56.07 | 316900 |
| 2023-07-17 | 58.08 | $56.56 | 146500 |
| 2023-07-14 | 63.15 | $57.24 | 287500 |
| 2023-07-13 | 63.06 | $57.22 | 65700 |
| 2023-07-12 | 61.54 | $56.88 | 97600 |
| 2023-07-11 | 60.55 | $56.66 | 57100 |
| 2023-07-10 | 56.87 | $55.90 | 71200 |
| 2023-07-07 | 56.26 | $55.78 | 122500 |
| 2023-07-06 | 58.02 | $56.05 | 95800 |
| 2023-07-05 | 59.99 | $56.35 | 120200 |
| 2023-07-03 | 59.07 | $56.14 | 50300 |
| 2023-06-30 | 56.47 | $55.57 | 188700 |
| 2023-06-29 | 54.89 | $55.24 | 122600 |
| 2023-06-28 | 52.41 | $54.74 | 119300 |
| 2023-06-27 | 52.10 | $54.68 | 152900 |
| 2023-06-26 | 49.69 | $54.20 | 159700 |
| 2023-06-23 | 42.53 | $52.95 | 105600 |
| 2023-06-22 | 45.80 | $53.61 | 124000 |
| 2023-06-21 | 50.25 | $54.41 | 148600 |
| 2023-06-20 | 52.11 | $54.72 | 123300 |
| 2023-06-16 | 56.55 | $55.41 | 111100 |
| 2023-06-15 | 56.89 | $55.46 | 142200 |
| 2023-06-14 | 55.39 | $55.16 | 154800 |
| 2023-06-13 | 54.12 | $54.91 | 215900 |
| 2023-06-12 | 52.38 | $54.57 | 106100 |
| 2023-06-09 | 51.97 | $54.49 | 181500 |
| 2023-06-08 | 53.61 | $54.79 | 153400 |
| 2023-06-07 | 54.70 | $54.99 | 97800 |
| 2023-06-06 | 51.26 | $54.26 | 107900 |
| 2023-06-05 | 49.78 | $53.96 | 84600 |
| 2023-06-02 | 51.26 | $54.26 | 121200 |
| 2023-06-01 | 45.66 | $53.17 | 127000 |
| 2023-05-31 | 45.17 | $53.08 | 122600 |
| 2023-05-30 | 43.54 | $52.78 | 112200 |
| 2023-05-26 | 42.35 | $52.56 | 135500 |
| 2023-05-25 | 38.90 | $51.94 | 288300 |
| 2023-05-24 | 38.22 | $51.82 | 165800 |
| 2023-05-23 | 42.32 | $52.92 | 115600 |
| 2023-05-22 | 45.13 | $53.59 | 99100 |
| 2023-05-19 | 42.99 | $53.19 | 130800 |
| 2023-05-18 | 43.43 | $53.30 | 119500 |
| 2023-05-17 | 45.20 | $53.74 | 121900 |
| 2023-05-16 | 41.77 | $53.07 | 232200 |
| 2023-05-15 | 47.93 | $54.52 | 90600 |
| 2023-05-12 | 48.64 | $54.67 | 90600 |
| 2023-05-11 | 48.35 | $54.61 | 99800 |
| 2023-05-10 | 51.08 | $55.21 | 106700 |
| 2023-05-09 | 48.60 | $54.67 | 164000 |
| 2023-05-08 | 49.44 | $54.86 | 111200 |
| 2023-05-05 | 51.16 | $55.25 | 79000 |
| 2023-05-04 | 47.36 | $54.40 | 153800 |
| 2023-05-03 | 44.72 | $53.85 | 119900 |
| 2023-05-02 | 46.16 | $54.21 | 112800 |
| 2023-05-01 | 50.63 | $55.25 | 101000 |
| 2023-04-28 | 52.88 | $55.73 | 180000 |
| 2023-04-27 | 50.12 | $55.10 | 138800 |
| 2023-04-26 | 44.38 | $53.93 | 137400 |
| 2023-04-25 | 46.37 | $54.39 | 96200 |
| 2023-04-24 | 48.44 | $54.85 | 130900 |
| 2023-04-21 | 49.12 | $55.00 | 127200 |
| 2023-04-20 | 48.75 | $54.92 | 108100 |
| 2023-04-19 | 51.51 | $55.55 | 81900 |
| 2023-04-18 | 50.24 | $55.25 | 122400 |
| 2023-04-17 | 50.45 | $55.30 | 378800 |
| 2023-04-14 | 45.05 | $54.06 | 115300 |
| 2023-04-13 | 49.20 | $55.07 | 119700 |
| 2023-04-12 | 50.42 | $55.35 | 147500 |
| 2023-04-11 | 51.37 | $55.57 | 129000 |
| 2023-04-10 | 50.40 | $55.33 | 97300 |
| 2023-04-06 | 49.60 | $55.13 | 79400 |
| 2023-04-05 | 48.26 | $54.79 | 148100 |
| 2023-04-04 | 49.03 | $55.00 | 207800 |
| 2023-04-03 | 48.95 | $54.98 | 124600 |
| 2023-03-31 | 50.90 | $55.54 | 106200 |
| 2023-03-30 | 46.34 | $54.28 | 125500 |
| 2023-03-29 | 43.69 | $53.61 | 140100 |
| 2023-03-28 | 38.44 | $52.39 | 90200 |
| 2023-03-27 | 38.72 | $52.49 | 162000 |
| 2023-03-24 | 39.10 | $52.63 | 303600 |
| 2023-03-23 | 32.74 | $51.21 | 210900 |
| 2023-03-22 | 34.07 | $51.77 | 132100 |
| 2023-03-21 | 39.44 | $53.74 | 157400 |
| 2023-03-20 | 40.52 | $54.09 | 186100 |
| 2023-03-17 | 38.18 | $53.58 | 160100 |
| 2023-03-16 | 41.69 | $54.73 | 237000 |
| 2023-03-15 | 42.24 | $54.90 | 168000 |
| 2023-03-14 | 41.90 | $54.82 | 159100 |
| 2023-03-13 | 39.58 | $54.27 | 266300 |
| 2023-03-10 | 35.00 | $53.25 | 344600 |
| 2023-03-09 | 40.48 | $55.17 | 125100 |
| 2023-03-08 | 44.76 | $56.40 | 200800 |
| 2023-03-07 | 41.26 | $55.67 | 111500 |
| 2023-03-06 | 46.63 | $57.07 | 106100 |
| 2023-03-03 | 47.43 | $57.26 | 132600 |
| 2023-03-02 | 42.79 | $56.31 | 91900 |
| 2023-03-01 | 39.02 | $55.61 | 159100 |
| 2023-02-28 | 42.31 | $56.48 | 103300 |
| 2023-02-27 | 42.83 | $56.61 | 110500 |
| 2023-02-24 | 42.47 | $56.54 | 96600 |
| 2023-02-23 | 46.31 | $57.52 | 96500 |
| 2023-02-22 | 44.41 | $57.13 | 261300 |
| 2023-02-21 | 46.66 | $57.69 | 136900 |
| 2023-02-17 | 51.59 | $58.80 | 67800 |
| 2023-02-16 | 52.74 | $59.04 | 214200 |
| 2023-02-15 | 55.16 | $59.54 | 83700 |
| 2023-02-14 | 54.52 | $59.38 | 116800 |
| 2023-02-13 | 57.22 | $59.94 | 84900 |
| 2023-02-10 | 55.46 | $59.47 | 182100 |
| 2023-02-09 | 54.86 | $59.31 | 334000 |
| 2023-02-08 | 57.86 | $59.96 | 83500 |
| 2023-02-07 | 58.42 | $60.08 | 109300 |
| 2023-02-06 | 59.43 | $60.30 | 113300 |
| 2023-02-03 | 61.10 | $60.67 | 164700 |
| 2023-02-02 | 67.13 | $61.91 | 139500 |
| 2023-02-01 | 63.30 | $60.53 | 209700 |
| 2023-01-31 | 62.09 | $60.13 | 116100 |
| 2023-01-30 | 58.03 | $58.90 | 107300 |
| 2023-01-27 | 61.81 | $59.64 | 125500 |
| 2023-01-26 | 60.00 | $59.10 | 160400 |
| 2023-01-25 | 57.86 | $58.49 | 134100 |
| 2023-01-24 | 58.01 | $58.52 | 148800 |
| 2023-01-23 | 56.98 | $58.22 | 170500 |
| 2023-01-20 | 56.75 | $58.15 | 160600 |
| 2023-01-19 | 54.32 | $57.43 | 153400 |
| 2023-01-18 | 55.18 | $57.64 | 113900 |
| 2023-01-17 | 59.29 | $58.61 | 177700 |
| 2023-01-13 | 58.90 | $58.48 | 111600 |
| 2023-01-12 | 60.68 | $58.90 | 143900 |
| 2023-01-11 | 58.85 | $58.25 | 110100 |
| 2023-01-10 | 52.03 | $56.16 | 135700 |
| 2023-01-09 | 51.26 | $55.95 | 211500 |
| 2023-01-06 | 51.52 | $56.02 | 209100 |
| 2023-01-05 | 45.89 | $54.52 | 108500 |
| 2023-01-04 | 52.19 | $56.16 | 233600 |
| 2023-01-03 | 46.91 | $54.91 | 434200 |
| 2022-12-30 | 46.59 | $54.84 | 231000 |
| 2022-12-29 | 48.46 | $55.32 | 277000 |
| 2022-12-28 | 43.04 | $54.12 | 203900 |
| 2022-12-27 | 46.24 | $54.95 | 391500 |
| 2022-12-23 | 46.35 | $54.98 | 172300 |
| 2022-12-22 | 44.14 | $54.49 | 193700 |
| 2022-12-21 | 44.93 | $54.71 | 187600 |
| 2022-12-20 | 42.67 | $54.20 | 212700 |
| 2022-12-19 | 43.20 | $54.36 | 210600 |
| 2022-12-16 | 45.37 | $55.01 | 228700 |
| 2022-12-15 | 51.15 | $56.55 | 161600 |
| 2022-12-14 | 54.13 | $57.25 | 266000 |
| 2022-12-13 | 56.49 | $57.78 | 234000 |
| 2022-12-12 | 54.16 | $57.13 | 160100 |
| 2022-12-09 | 52.48 | $56.68 | 161800 |
| 2022-12-08 | 52.93 | $56.79 | 192600 |
| 2022-12-07 | 51.57 | $56.41 | 370100 |
| 2022-12-06 | 51.00 | $56.25 | 630900 |
| 2022-12-05 | 52.46 | $56.65 | 185500 |
| 2022-12-02 | 56.12 | $57.61 | 262700 |
| 2022-12-01 | 57.19 | $57.88 | 385100 |
| 2022-11-30 | 57.77 | $58.03 | 400900 |
| 2022-11-29 | 54.15 | $56.80 | 225100 |
| 2022-11-28 | 51.11 | $55.86 | 173500 |
| 2022-11-25 | 56.99 | $57.40 | 40100 |
| 2022-11-23 | 56.09 | $57.11 | 137900 |
| 2022-11-22 | 55.75 | $57.00 | 245300 |
| 2022-11-21 | 55.01 | $56.75 | 246100 |
| 2022-11-18 | 53.87 | $56.36 | 149500 |
| 2022-11-17 | 51.49 | $55.57 | 203600 |
| 2022-11-16 | 52.97 | $56.02 | 143100 |
| 2022-11-15 | 54.45 | $56.47 | 309600 |
| 2022-11-14 | 52.51 | $55.78 | 285400 |
| 2022-11-11 | 57.42 | $57.24 | 202200 |
| 2022-11-10 | 57.95 | $57.39 | 368100 |
| 2022-11-09 | 45.41 | $53.45 | 196800 |
| 2022-11-08 | 47.17 | $53.97 | 230700 |
| 2022-11-07 | 45.94 | $53.65 | 340600 |
| 2022-11-04 | 46.23 | $53.74 | 395300 |
| 2022-11-03 | 43.82 | $53.09 | 253000 |
| 2022-11-02 | 43.57 | $53.02 | 239400 |
| 2022-11-01 | 47.94 | $54.48 | 203400 |
| 2022-10-31 | 48.28 | $54.59 | 222200 |
| 2022-10-28 | 48.46 | $54.65 | 202600 |
| 2022-10-27 | 43.96 | $53.30 | 412300 |
| 2022-10-26 | 44.07 | $53.34 | 294300 |
| 2022-10-25 | 44.38 | $53.46 | 230600 |
| 2022-10-24 | 37.11 | $51.40 | 236100 |
| 2022-10-21 | 37.23 | $51.45 | 262400 |
| 2022-10-20 | 36.16 | $51.16 | 261200 |
| 2022-10-19 | 36.55 | $51.35 | 395900 |
| 2022-10-18 | 39.36 | $52.69 | 1.1M |
| 2022-10-17 | 37.34 | $52.10 | 467800 |
| 2022-10-14 | 30.05 | $50.15 | 367500 |
| 2022-10-13 | 32.42 | $51.44 | 563000 |
| 2022-10-12 | 28.78 | $50.56 | 564900 |
| 2022-10-11 | 30.04 | $51.28 | 378300 |
| 2022-10-10 | 27.79 | $50.74 | 237200 |
| 2022-10-07 | 28.72 | $51.31 | 258100 |
| 2022-10-06 | 30.93 | $52.60 | 208000 |
| 2022-10-05 | 34.20 | $54.28 | 273600 |
| 2022-10-04 | 36.60 | $55.38 | 491500 |
| 2022-10-03 | 33.32 | $54.57 | 349300 |
| 2022-09-30 | 29.43 | $53.66 | 186100 |
| 2022-09-29 | 26.80 | $53.07 | 283200 |
| 2022-09-28 | 29.41 | $54.55 | 218100 |
| 2022-09-27 | 24.55 | $53.52 | 211500 |
| 2022-09-26 | 25.80 | $54.28 | 290800 |
| 2022-09-23 | 29.38 | $56.20 | 504800 |
| 2022-09-22 | 30.77 | $56.86 | 180300 |
| 2022-09-21 | 31.90 | $57.38 | 112700 |
| 2022-09-20 | 33.81 | $58.22 | 215200 |
| 2022-09-19 | 37.24 | $59.58 | 113500 |
| 2022-09-16 | 37.81 | $59.79 | 225900 |
| 2022-09-15 | 37.88 | $59.82 | 141400 |
| 2022-09-14 | 41.56 | $61.18 | 84300 |
| 2022-09-13 | 43.76 | $61.92 | 90600 |
| 2022-09-12 | 52.18 | $64.30 | 141800 |
| 2022-09-09 | 49.91 | $63.71 | 86100 |
| 2022-09-08 | 47.80 | $63.18 | 171800 |
| 2022-09-07 | 47.44 | $63.09 | 82100 |
| 2022-09-06 | 42.39 | $61.88 | 81900 |
| 2022-09-02 | 39.13 | $61.17 | 67200 |
| 2022-09-01 | 42.13 | $62.11 | 338800 |
| 2022-08-31 | 41.36 | $61.94 | 114700 |
| 2022-08-30 | 42.14 | $62.19 | 103900 |
| 2022-08-29 | 44.93 | $63.05 | 77300 |
| 2022-08-26 | 46.99 | $63.65 | 157900 |
| 2022-08-25 | 52.99 | $65.21 | 53000 |
| 2022-08-24 | 49.03 | $64.21 | 53800 |
| 2022-08-23 | 47.34 | $63.81 | 102500 |
| 2022-08-22 | 51.29 | $64.79 | 66900 |
| 2022-08-19 | 57.69 | $66.16 | 69100 |
| 2022-08-18 | 60.57 | $66.71 | 69500 |
| 2022-08-17 | 64.00 | $67.33 | 79200 |
| 2022-08-16 | 65.01 | $67.51 | 123700 |
| 2022-08-15 | 66.28 | $67.74 | 81200 |
| 2022-08-12 | 65.44 | $67.44 | 64300 |
| 2022-08-11 | 62.03 | $66.30 | 114900 |
| 2022-08-10 | 64.14 | $66.70 | 158800 |
| 2022-08-09 | 61.16 | $65.75 | 68800 |
| 2022-08-08 | 59.48 | $65.25 | 79500 |
| 2022-08-05 | 57.81 | $64.77 | 87700 |
| 2022-08-04 | 57.46 | $64.67 | 141100 |
| 2022-08-03 | 57.13 | $64.57 | 87700 |
| 2022-08-02 | 56.38 | $64.34 | 160000 |
| 2022-08-01 | 59.88 | $65.15 | 133500 |
| 2022-07-29 | 62.62 | $65.75 | 174300 |
| 2022-07-28 | 62.04 | $65.54 | 152700 |
| 2022-07-27 | 54.51 | $63.17 | 134000 |
| 2022-07-26 | 53.28 | $62.84 | 151200 |
| 2022-07-25 | 52.47 | $62.62 | 217600 |
| 2022-07-22 | 52.33 | $62.58 | 453100 |
| 2022-07-21 | 50.67 | $62.11 | 242100 |
| 2022-07-20 | 48.61 | $61.54 | 282500 |
| 2022-07-19 | 49.47 | $61.79 | 232600 |
| 2022-07-18 | 43.85 | $60.30 | 153500 |
| 2022-07-15 | 45.69 | $60.87 | 261900 |
| 2022-07-14 | 41.46 | $59.84 | 183300 |
| 2022-07-13 | 43.33 | $60.44 | 187000 |
| 2022-07-12 | 44.28 | $60.74 | 857400 |
| 2022-07-11 | 45.70 | $61.19 | 109300 |
| 2022-07-08 | 45.83 | $61.23 | 133800 |
| 2022-07-07 | 46.89 | $61.58 | 130500 |
| 2022-07-06 | 46.83 | $61.56 | 185900 |
| 2022-07-05 | 46.67 | $61.51 | 440800 |
| 2022-07-01 | 47.56 | $61.84 | 175200 |
| 2022-06-30 | 44.26 | $60.77 | 210600 |
| 2022-06-29 | 44.23 | $60.76 | 125800 |
| 2022-06-28 | 45.34 | $61.22 | 144100 |
| 2022-06-27 | 47.22 | $61.99 | 160900 |
| 2022-06-24 | 47.51 | $62.11 | 161600 |
| 2022-06-23 | 44.24 | $60.91 | 259600 |
| 2022-06-22 | 40.58 | $59.66 | 306500 |
| 2022-06-21 | 37.68 | $58.73 | 271900 |
| 2022-06-17 | 34.59 | $57.78 | 304700 |
| 2022-06-16 | 33.33 | $57.40 | 283700 |
| 2022-06-15 | 35.48 | $58.66 | 374700 |
| 2022-06-14 | 30.99 | $57.32 | 470500 |
| 2022-06-13 | 31.71 | $57.78 | 383900 |
| 2022-06-10 | 36.75 | $60.64 | 409800 |
| 2022-06-09 | 39.48 | $61.95 | 184600 |
| 2022-06-08 | 43.21 | $63.55 | 138400 |
| 2022-06-07 | 47.44 | $65.14 | 191500 |
| 2022-06-06 | 44.93 | $64.36 | 178900 |
| 2022-06-03 | 45.59 | $64.61 | 330700 |
| 2022-06-02 | 47.99 | $65.50 | 219000 |
| 2022-06-01 | 45.22 | $64.60 | 735600 |
| 2022-05-31 | 46.69 | $65.16 | 270800 |
| 2022-05-27 | 49.01 | $66.02 | 142700 |
| 2022-05-26 | 43.46 | $64.23 | 163000 |
| 2022-05-25 | 43.94 | $64.42 | 228200 |
| 2022-05-24 | 42.57 | $63.99 | 292800 |
| 2022-05-23 | 39.97 | $63.19 | 181200 |
| 2022-05-20 | 37.49 | $62.45 | 427700 |
| 2022-05-19 | 34.96 | $61.72 | 267100 |
| 2022-05-18 | 35.20 | $61.85 | 210800 |
| 2022-05-17 | 38.55 | $63.58 | 246400 |
| 2022-05-16 | 36.63 | $63.00 | 172900 |
| 2022-05-13 | 37.50 | $63.45 | 225600 |
| 2022-05-12 | 31.94 | $61.81 | 382900 |
| 2022-05-11 | 30.36 | $61.37 | 455400 |
| 2022-05-10 | 30.26 | $61.34 | 440000 |
| 2022-05-09 | 32.29 | $62.66 | 457300 |
| 2022-05-06 | 38.01 | $65.78 | 349000 |
| 2022-05-05 | 39.62 | $66.53 | 437600 |
| 2022-05-04 | 43.37 | $68.15 | 371200 |
| 2022-05-03 | 41.18 | $67.48 | 357000 |
| 2022-05-02 | 38.55 | $66.70 | 489300 |
| 2022-04-29 | 42.54 | $68.42 | 357100 |
| 2022-04-28 | 53.19 | $71.93 | 287600 |
| 2022-04-27 | 49.08 | $70.74 | 260300 |
| 2022-04-26 | 51.24 | $71.34 | 732100 |
| 2022-04-25 | 55.27 | $72.39 | 266500 |
| 2022-04-22 | 56.56 | $72.71 | 207700 |
| 2022-04-21 | 62.34 | $74.05 | 207600 |
| 2022-04-20 | 64.34 | $74.48 | 211400 |
| 2022-04-19 | 60.65 | $73.16 | 209500 |
| 2022-04-18 | 55.66 | $71.65 | 194500 |
| 2022-04-14 | 56.84 | $71.91 | 179200 |
| 2022-04-13 | 58.19 | $72.21 | 222500 |
| 2022-04-12 | 57.03 | $71.85 | 277700 |
| 2022-04-11 | 57.67 | $72.00 | 212200 |
| 2022-04-08 | 62.14 | $73.02 | 169100 |
| 2022-04-07 | 61.36 | $72.74 | 232500 |
| 2022-04-06 | 64.14 | $73.36 | 223300 |
| 2022-04-05 | 61.05 | $72.22 | 377300 |
| 2022-04-04 | 61.03 | $72.21 | 250300 |
| 2022-04-01 | 62.17 | $72.48 | 253900 |
| 2022-03-31 | 58.10 | $71.01 | 195400 |
| 2022-03-30 | 61.57 | $71.82 | 200300 |
| 2022-03-29 | 63.39 | $72.23 | 308800 |
| 2022-03-28 | 57.41 | $70.18 | 274800 |
| 2022-03-25 | 54.19 | $69.25 | 485700 |
| 2022-03-24 | 50.93 | $68.39 | 158900 |
| 2022-03-23 | 49.79 | $68.10 | 116000 |
| 2022-03-22 | 52.90 | $68.87 | 140300 |
| 2022-03-21 | 52.54 | $68.77 | 169800 |
| 2022-03-18 | 54.26 | $69.20 | 163300 |
| 2022-03-17 | 53.82 | $69.07 | 178500 |
| 2022-03-16 | 50.52 | $68.11 | 307800 |
| 2022-03-15 | 47.67 | $67.34 | 327600 |
| 2022-03-14 | 45.95 | $66.89 | 221300 |
| 2022-03-11 | 47.57 | $67.38 | 344600 |
| 2022-03-10 | 49.76 | $68.02 | 226200 |
| 2022-03-09 | 48.92 | $67.78 | 210300 |
| 2022-03-08 | 45.63 | $66.86 | 323700 |
| 2022-03-07 | 47.30 | $67.39 | 254300 |
| 2022-03-04 | 51.41 | $68.61 | 167900 |
| 2022-03-03 | 48.95 | $67.90 | 395700 |
| 2022-03-02 | 46.23 | $67.15 | 227500 |
| 2022-03-01 | 41.40 | $65.93 | 243700 |
| 2022-02-28 | 41.60 | $66.00 | 192000 |
| 2022-02-25 | 45.26 | $67.21 | 236500 |
| 2022-02-24 | 38.70 | $65.66 | 345700 |
| 2022-02-23 | 33.36 | $64.57 | 336400 |
| 2022-02-22 | 35.54 | $65.38 | 645800 |
| 2022-02-18 | 36.01 | $65.55 | 226300 |
| 2022-02-17 | 37.06 | $65.93 | 196400 |
| 2022-02-16 | 38.59 | $66.48 | 411400 |
| 2022-02-15 | 38.01 | $66.35 | 203100 |
| 2022-02-14 | 37.15 | $66.15 | 273100 |
| 2022-02-11 | 38.55 | $66.70 | 525200 |
| 2022-02-10 | 40.67 | $67.50 | 200200 |
| 2022-02-09 | 46.42 | $69.40 | 200700 |
| 2022-02-08 | 39.34 | $67.75 | 157100 |
| 2022-02-07 | 41.52 | $68.44 | 157300 |
| 2022-02-04 | 42.13 | $68.63 | 216400 |
| 2022-02-03 | 44.73 | $69.42 | 273000 |
| 2022-02-02 | 47.40 | $70.18 | 221800 |
| 2022-02-01 | 42.70 | $69.08 | 390800 |
| 2022-01-31 | 44.41 | $69.58 | 212500 |
| 2022-01-28 | 40.41 | $68.70 | 185700 |
| 2022-01-27 | 28.51 | $66.56 | 291000 |
| 2022-01-26 | 31.44 | $67.61 | 200200 |
| 2022-01-25 | 35.45 | $68.83 | 186100 |
| 2022-01-24 | 35.92 | $68.96 | 303400 |
| 2022-01-21 | 36.02 | $68.99 | 266200 |
| 2022-01-20 | 36.32 | $69.08 | 182300 |
| 2022-01-19 | 38.79 | $69.81 | 158800 |
| 2022-01-18 | 41.96 | $70.66 | 339200 |
| 2022-01-14 | 43.83 | $71.13 | 304000 |
| 2022-01-13 | 46.79 | $71.83 | 143700 |
| 2022-01-12 | 47.80 | $72.06 | 100100 |
| 2022-01-11 | 47.00 | $71.89 | 210600 |
| 2022-01-10 | 47.24 | $71.95 | 218900 |
| 2022-01-07 | 49.18 | $72.43 | 212600 |
| 2022-01-06 | 51.17 | $72.91 | 291900 |
| 2022-01-05 | 50.89 | $72.84 | 353200 |
| 2022-01-04 | 61.65 | $75.12 | 298400 |
| 2022-01-03 | 62.76 | $75.32 | 517700 |
| 2021-12-31 | 67.10 | $76.08 | 278000 |
| 2021-12-30 | 66.37 | $75.83 | 144400 |
| 2021-12-29 | 65.54 | $75.54 | 162900 |
| 2021-12-28 | 64.13 | $75.06 | 178600 |
| 2021-12-27 | 63.20 | $74.75 | 180500 |
| 2021-12-23 | 58.71 | $73.37 | 191800 |
| 2021-12-22 | 59.56 | $73.54 | 192100 |
| 2021-12-21 | 57.10 | $72.83 | 199700 |
| 2021-12-20 | 55.69 | $72.44 | 245100 |
| 2021-12-17 | 57.53 | $72.84 | 188500 |
| 2021-12-16 | 57.98 | $72.94 | 203000 |
| 2021-12-15 | 57.54 | $72.80 | 208900 |
| 2021-12-14 | 53.98 | $71.73 | 167000 |
| 2021-12-13 | 57.76 | $72.61 | 120800 |
| 2021-12-10 | 56.17 | $72.13 | 133200 |
| 2021-12-09 | 55.44 | $71.91 | 97700 |
| 2021-12-08 | 59.79 | $72.92 | 118400 |
| 2021-12-07 | 58.25 | $72.42 | 224600 |
| 2021-12-06 | 54.47 | $71.28 | 74700 |
| 2021-12-03 | 50.67 | $70.26 | 142900 |
| 2021-12-02 | 51.68 | $70.51 | 165400 |
| 2021-12-01 | 44.11 | $68.71 | 149700 |
| 2021-11-30 | 48.43 | $69.79 | 160000 |
| 2021-11-29 | 55.62 | $71.29 | 97500 |
| 2021-11-26 | 51.77 | $70.44 | 104200 |
| 2021-11-24 | 63.02 | $72.28 | 99200 |
| 2021-11-23 | 58.56 | $71.32 | 101300 |
| 2021-11-22 | 54.60 | $70.59 | 127700 |
| 2021-11-19 | 57.83 | $71.04 | 100700 |
| 2021-11-18 | 61.61 | $71.53 | 137200 |
| 2021-11-17 | 61.47 | $71.50 | 137100 |
| 2021-11-16 | 58.62 | $70.93 | 169800 |
| 2021-11-15 | 61.42 | $71.30 | 107500 |
| 2021-11-12 | 58.84 | $70.79 | 208000 |
| 2021-11-11 | 58.79 | $70.78 | 173200 |
| 2021-11-10 | 58.50 | $70.72 | 188300 |
| 2021-11-09 | 60.20 | $70.97 | 58800 |
| 2021-11-08 | 58.97 | $70.70 | 272600 |
| 2021-11-05 | 59.10 | $70.72 | 192300 |
| 2021-11-04 | 58.50 | $70.58 | 102900 |
| 2021-11-03 | 63.83 | $71.42 | 179400 |
| 2021-11-02 | 62.96 | $71.19 | 70500 |
| 2021-11-01 | 60.25 | $70.51 | 447600 |
| 2021-10-29 | 59.63 | $70.36 | 110300 |
| 2021-10-28 | 64.46 | $71.12 | 84600 |
| 2021-10-27 | 60.27 | $70.08 | 80500 |
| 2021-10-26 | 63.63 | $70.57 | 123200 |
| 2021-10-25 | 62.20 | $70.22 | 86900 |
| 2021-10-22 | 61.67 | $70.09 | 191100 |
| 2021-10-21 | 59.94 | $69.67 | 92400 |
| 2021-10-20 | 59.11 | $69.47 | 118900 |
| 2021-10-19 | 54.23 | $68.39 | 73300 |
| 2021-10-18 | 53.15 | $68.17 | 286900 |
| 2021-10-15 | 52.42 | $68.02 | 207200 |
| 2021-10-14 | 52.57 | $68.05 | 117600 |
| 2021-10-13 | 48.20 | $67.15 | 219800 |
| 2021-10-12 | 46.10 | $66.75 | 136200 |
| 2021-10-11 | 40.73 | $65.81 | 83200 |
| 2021-10-08 | 40.19 | $65.72 | 109700 |
| 2021-10-07 | 43.10 | $66.42 | 166300 |
| 2021-10-06 | 42.59 | $66.33 | 114100 |
| 2021-10-05 | 38.30 | $65.59 | 315600 |
| 2021-10-04 | 40.47 | $66.15 | 145300 |
| 2021-10-01 | 40.24 | $66.11 | 456500 |
| 2021-09-30 | 36.19 | $65.42 | 107800 |
| 2021-09-29 | 39.96 | $66.43 | 88200 |
| 2021-09-28 | 36.74 | $65.91 | 139900 |
| 2021-09-27 | 38.12 | $66.28 | 388300 |
| 2021-09-24 | 43.26 | $67.51 | 135200 |
| 2021-09-23 | 48.81 | $68.60 | 221800 |
| 2021-09-22 | 50.73 | $68.94 | 59100 |
| 2021-09-21 | 47.43 | $68.37 | 72700 |
| 2021-09-20 | 47.37 | $68.36 | 109500 |
| 2021-09-17 | 48.71 | $68.62 | 125100 |
| 2021-09-16 | 53.01 | $69.40 | 108900 |
| 2021-09-15 | 52.40 | $69.28 | 299900 |
| 2021-09-14 | 51.44 | $69.09 | 76900 |
| 2021-09-13 | 51.65 | $69.13 | 89000 |
| 2021-09-10 | 50.27 | $68.84 | 97700 |
| 2021-09-09 | 54.99 | $69.76 | 132100 |
| 2021-09-08 | 65.17 | $71.37 | 276100 |
| 2021-09-07 | 63.03 | $70.84 | 117000 |
| 2021-09-03 | 69.70 | $71.71 | 82700 |
| 2021-09-02 | 69.70 | $71.71 | 227200 |
| 2021-09-01 | 68.71 | $71.42 | 157900 |
| 2021-08-31 | 64.01 | $70.21 | 73200 |
| 2021-08-30 | 61.90 | $69.74 | 88700 |
| 2021-08-27 | 58.13 | $68.98 | 72000 |
| 2021-08-26 | 55.08 | $68.43 | 99000 |
| 2021-08-25 | 54.39 | $68.31 | 43000 |
| 2021-08-24 | 55.54 | $68.48 | 163100 |
| 2021-08-23 | 58.36 | $68.89 | 79700 |
| 2021-08-20 | 60.87 | $69.24 | 108300 |
| 2021-08-19 | 59.55 | $68.96 | 55900 |
| 2021-08-18 | 56.67 | $68.38 | 97400 |
| 2021-08-17 | 61.94 | $69.11 | 104100 |
| 2021-08-16 | 60.99 | $68.91 | 73300 |
| 2021-08-13 | 60.58 | $68.82 | 104200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.08
2026-08-10
Close Price
$67.83
Vol: 114600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -94.08 | $67.83 | 114600 |
| 2026-08-07 | -75.17 | $68.77 | 76300 |
| 2026-08-06 | -74.71 | $68.47 | 131100 |
| 2026-08-05 | -60.29 | $68.96 | 149000 |
| 2026-08-04 | -57.06 | $69.07 | 581945 |
| 2026-08-03 | -55.88 | $69.11 | 126413 |
| 2026-07-31 | -60.29 | $68.96 | 105221 |
| 2026-07-30 | -49.12 | $69.34 | 209618 |
| 2026-07-29 | -16.47 | $70.44 | 182526 |
| 2026-07-28 | -19.94 | $70.32 | 124300 |
| 2026-07-27 | -22.61 | $69.98 | 109000 |
| 2026-07-24 | -9.24 | $70.40 | 342600 |
| 2026-07-23 | -51.89 | $68.95 | 53018 |
| 2026-07-22 | -47.77 | $69.07 | 50213 |
| 2026-07-21 | -40.89 | $69.27 | 115900 |
| 2026-07-20 | -30.56 | $69.36 | 91100 |
| 2026-07-17 | -21.76 | $69.67 | 103819 |
| 2026-07-16 | -1.69 | $69.73 | 138600 |
| 2026-07-15 | -42.05 | $68.36 | 106401 |
| 2026-07-14 | -39.02 | $68.44 | 107500 |
| 2026-07-13 | -38.31 | $68.65 | 147500 |
| 2026-07-10 | -53.56 | $68.20 | 100600 |
| 2026-07-09 | -65.42 | $67.85 | 100743 |
| 2026-07-08 | -69.15 | $67.74 | 62410 |
| 2026-07-07 | -29.49 | $68.91 | 125718 |
| 2026-07-06 | -60.68 | $67.99 | 94535 |
| 2026-07-02 | -41.36 | $68.56 | 86000 |
| 2026-07-01 | -62.07 | $67.80 | 333200 |
| 2026-06-30 | -61.60 | $67.63 | 118700 |
| 2026-06-29 | -23.50 | $68.96 | 122718 |
| 2026-06-26 | -13.75 | $69.30 | 301933 |
| 2026-06-25 | -39.83 | $68.39 | 145700 |
| 2026-06-24 | -42.12 | $68.31 | 276941 |
| 2026-06-23 | -34.10 | $68.59 | 99220 |
| 2026-06-22 | -58.74 | $67.73 | 112500 |
| 2026-06-18 | -83.09 | $66.88 | 105900 |
| 2026-06-17 | -75.93 | $67.13 | 153100 |
| 2026-06-16 | -32.09 | $68.66 | 196220 |
| 2026-06-15 | -33.71 | $68.59 | 220700 |
| 2026-06-12 | -5.66 | $69.57 | 192800 |
| 2026-06-11 | -13.15 | $68.91 | 197527 |
| 2026-06-10 | -11.32 | $68.97 | 219826 |
| 2026-06-09 | -9.45 | $68.85 | 145800 |
| 2026-06-08 | -50.85 | $67.52 | 97300 |
| 2026-06-05 | -14.92 | $68.58 | 89817 |
| 2026-06-04 | -28.98 | $68.08 | 112137 |
| 2026-06-03 | -75.97 | $66.75 | 135400 |
| 2026-06-02 | -79.86 | $66.64 | 122640 |
| 2026-06-01 | -85.16 | $66.49 | 126100 |
| 2026-05-29 | -44.52 | $67.64 | 111709 |
| 2026-05-28 | -25.09 | $68.19 | 128941 |
| 2026-05-27 | -19.08 | $68.36 | 134710 |
| 2026-05-26 | -9.71 | $68.58 | 120500 |
| 2026-05-22 | -12.06 | $68.33 | 96700 |
| 2026-05-21 | -10.08 | $68.21 | 141343 |
| 2026-05-20 | -15.04 | $68.08 | 116800 |
| 2026-05-19 | -41.89 | $67.34 | 63600 |
| 2026-05-18 | -55.85 | $66.97 | 77500 |
| 2026-05-15 | -89.81 | $66.07 | 98000 |
| 2026-05-14 | -49.43 | $67.14 | 106400 |
| 2026-05-13 | -37.36 | $67.46 | 292914 |
| 2026-05-12 | -15.02 | $68.01 | 84808 |
| 2026-05-11 | -13.33 | $68.01 | 88900 |
| 2026-05-08 | -17.36 | $67.82 | 168847 |
| 2026-05-07 | -21.76 | $67.66 | 121710 |
| 2026-05-06 | -4.45 | $68.26 | 194333 |
| 2026-05-05 | -13.94 | $67.48 | 106200 |
| 2026-05-04 | -13.33 | $67.37 | 128448 |
| 2026-05-01 | -6.26 | $67.73 | 105401 |
| 2026-04-30 | -0.50 | $67.90 | 157400 |
| 2026-04-29 | -18.58 | $66.70 | 149800 |
| 2026-04-28 | -12.41 | $66.98 | 102900 |
| 2026-04-27 | -22.08 | $66.23 | 76241 |
| 2026-04-24 | -15.47 | $66.68 | 99446 |
| 2026-04-23 | -11.88 | $66.94 | 203900 |
| 2026-04-22 | -24.59 | $66.02 | 121949 |
| 2026-04-21 | -17.27 | $66.55 | 206919 |
| 2026-04-20 | -0.41 | $67.77 | 195008 |
| 2026-04-17 | -1.27 | $67.55 | 148200 |
| 2026-04-16 | 0.00 | $66.50 | 235541 |
| 2026-04-15 | -3.44 | $65.89 | 241000 |
| 2026-04-14 | -0.72 | $66.04 | 142000 |
| 2026-04-13 | -1.60 | $65.48 | 140200 |
| 2026-04-10 | -6.80 | $65.22 | 59500 |
| 2026-04-09 | -10.20 | $65.05 | 73810 |
| 2026-04-08 | -10.83 | $64.43 | 203905 |
| 2026-04-07 | -43.06 | $63.35 | 180836 |
| 2026-04-06 | -41.02 | $63.45 | 78143 |
| 2026-04-02 | -45.51 | $63.23 | 122230 |
| 2026-04-01 | -67.06 | $62.24 | 88107 |
| 2026-03-31 | -76.04 | $61.89 | 76500 |
| 2026-03-30 | -93.94 | $60.90 | 119600 |
| 2026-03-27 | -98.15 | $60.67 | 132600 |
| 2026-03-26 | -93.16 | $61.04 | 122241 |
| 2026-03-25 | -96.50 | $60.98 | 183415 |
| 2026-03-24 | -97.65 | $61.09 | 187315 |
| 2026-03-23 | -90.24 | $61.50 | 222500 |
| 2026-03-20 | -95.66 | $61.20 | 208746 |
| 2026-03-19 | -88.92 | $63.20 | 109100 |
| 2026-03-18 | -99.06 | $63.33 | 124534 |
| 2026-03-17 | -71.05 | $64.33 | 163709 |
| 2026-03-16 | -68.42 | $64.41 | 208500 |
| 2026-03-13 | -82.57 | $63.98 | 82000 |
| 2026-03-12 | -88.16 | $63.81 | 233900 |
| 2026-03-11 | -75.00 | $64.21 | 128103 |
| 2026-03-10 | -41.31 | $64.85 | 142611 |
| 2026-03-09 | -36.91 | $64.84 | 94500 |
| 2026-03-06 | -35.39 | $64.77 | 236730 |
| 2026-03-05 | -18.96 | $65.43 | 110734 |
| 2026-03-04 | -7.71 | $66.05 | 136100 |
| 2026-03-03 | -8.23 | $65.97 | 164703 |
| 2026-03-02 | -3.32 | $66.28 | 210700 |
| 2026-02-27 | -4.79 | $66.13 | 93220 |
| 2026-02-26 | -8.44 | $65.68 | 89900 |
| 2026-02-25 | -12.66 | $65.41 | 137200 |
| 2026-02-24 | -7.14 | $65.75 | 101000 |
| 2026-02-23 | -9.90 | $65.58 | 67100 |
| 2026-02-20 | -13.31 | $65.37 | 56218 |
| 2026-02-19 | -22.56 | $64.80 | 65124 |
| 2026-02-18 | -19.48 | $64.99 | 108900 |
| 2026-02-17 | -0.49 | $66.16 | 184615 |
| 2026-02-13 | -3.32 | $65.56 | 88002 |
| 2026-02-12 | -18.53 | $64.69 | 258400 |
| 2026-02-11 | -4.28 | $64.06 | 121800 |
| 2026-02-10 | -3.95 | $63.69 | 218500 |
| 2026-02-09 | -1.85 | $62.74 | 175503 |
| 2026-02-06 | -3.08 | $62.39 | 305446 |
| 2026-02-05 | -34.25 | $61.29 | 218012 |
| 2026-02-04 | -23.24 | $61.65 | 219100 |
| 2026-02-03 | -54.74 | $60.62 | 183826 |
| 2026-02-02 | -58.43 | $60.47 | 137100 |
| 2026-01-30 | -35.54 | $61.23 | 140200 |
| 2026-01-29 | -38.25 | $61.14 | 268400 |
| 2026-01-28 | -68.07 | $60.15 | 157310 |
| 2026-01-27 | -49.70 | $60.76 | 64800 |
| 2026-01-26 | -50.30 | $60.74 | 66340 |
| 2026-01-23 | -49.40 | $60.77 | 116344 |
| 2026-01-22 | -54.82 | $60.59 | 106541 |
| 2026-01-21 | -33.43 | $61.24 | 130500 |
| 2026-01-20 | -38.00 | $61.08 | 161802 |
| 2026-01-16 | -3.71 | $62.28 | 212800 |
| 2026-01-15 | -9.47 | $61.49 | 80803 |
| 2026-01-14 | 0.00 | $61.12 | 75300 |
| 2026-01-13 | -13.11 | $60.50 | 101800 |
| 2026-01-12 | -41.75 | $60.04 | 87300 |
| 2026-01-09 | -46.39 | $59.95 | 63216 |
| 2026-01-08 | -52.06 | $59.84 | 85500 |
| 2026-01-07 | -78.35 | $59.33 | 116020 |
| 2026-01-06 | -38.66 | $60.10 | 131400 |
| 2026-01-05 | -62.63 | $59.65 | 144000 |
| 2026-01-02 | -63.98 | $59.67 | 98900 |
| 2025-12-31 | -63.98 | $59.67 | 135600 |
| 2025-12-30 | -39.81 | $60.18 | 76739 |
| 2025-12-29 | -46.98 | $60.05 | 91000 |
| 2025-12-26 | -65.60 | $59.88 | 62500 |
| 2025-12-24 | -69.15 | $59.78 | 59412 |
| 2025-12-23 | -83.33 | $59.38 | 100600 |
| 2025-12-22 | -83.33 | $59.38 | 287923 |
| 2025-12-19 | -100.00 | $58.98 | 165000 |
| 2025-12-18 | -96.85 | $59.27 | 131613 |
| 2025-12-17 | -86.50 | $59.68 | 106100 |
| 2025-12-16 | -97.89 | $59.41 | 102200 |
| 2025-12-15 | -53.76 | $60.73 | 128800 |
| 2025-12-12 | -77.96 | $60.28 | 84200 |
| 2025-12-11 | -70.97 | $60.41 | 198336 |
| 2025-12-10 | -91.98 | $60.02 | 117600 |
| 2025-12-09 | -98.02 | $59.91 | 190500 |
| 2025-12-08 | -78.39 | $60.33 | 149400 |
| 2025-12-05 | -64.32 | $60.61 | 131000 |
| 2025-12-04 | -63.32 | $60.63 | 159500 |
| 2025-12-03 | -59.80 | $60.70 | 123339 |
| 2025-12-02 | -68.84 | $60.52 | 115800 |
| 2025-12-01 | -55.71 | $60.67 | 101315 |
| 2025-11-28 | -16.90 | $61.52 | 49000 |
| 2025-11-26 | -26.48 | $61.31 | 83900 |
| 2025-11-25 | -41.10 | $60.99 | 93109 |
| 2025-11-24 | -67.35 | $60.66 | 122700 |
| 2025-11-21 | -69.18 | $60.64 | 100324 |
| 2025-11-20 | -92.90 | $59.93 | 108300 |
| 2025-11-19 | -87.35 | $60.11 | 73820 |
| 2025-11-18 | -71.60 | $60.62 | 60100 |
| 2025-11-17 | -79.01 | $60.38 | 99201 |
| 2025-11-14 | -69.14 | $60.70 | 87100 |
| 2025-11-13 | -75.31 | $60.50 | 42727 |
| 2025-11-12 | -49.69 | $61.33 | 58800 |
| 2025-11-11 | -33.95 | $61.84 | 39100 |
| 2025-11-10 | -54.63 | $61.17 | 49300 |
| 2025-11-07 | -52.47 | $61.24 | 37322 |
| 2025-11-06 | -78.70 | $60.39 | 57100 |
| 2025-11-05 | -71.91 | $60.61 | 72800 |
| 2025-11-04 | -70.68 | $60.65 | 68700 |
| 2025-11-03 | -76.54 | $60.46 | 121900 |
| 2025-10-31 | -75.39 | $60.52 | 59209 |
| 2025-10-30 | -77.26 | $60.46 | 110941 |
| 2025-10-29 | -93.46 | $59.94 | 68413 |
| 2025-10-28 | -46.11 | $61.46 | 80414 |
| 2025-10-27 | -6.54 | $62.73 | 47700 |
| 2025-10-24 | -10.59 | $62.60 | 49117 |
| 2025-10-23 | -13.20 | $62.36 | 52518 |
| 2025-10-22 | -4.18 | $62.48 | 41200 |
| 2025-10-21 | -12.54 | $62.24 | 44400 |
| 2025-10-20 | -0.36 | $62.53 | 60616 |
| 2025-10-17 | -4.78 | $61.92 | 53124 |
| 2025-10-16 | -21.74 | $61.53 | 126700 |
| 2025-10-15 | -13.72 | $61.68 | 45022 |
| 2025-10-14 | -51.77 | $60.82 | 51700 |
| 2025-10-13 | -80.09 | $60.18 | 53800 |
| 2025-10-10 | -95.96 | $59.89 | 77400 |
| 2025-10-09 | -90.91 | $60.48 | 53909 |
| 2025-10-08 | -78.80 | $60.73 | 58435 |
| 2025-10-07 | -68.48 | $60.92 | 56400 |
| 2025-10-06 | -60.87 | $61.06 | 51914 |
| 2025-10-03 | -33.70 | $61.56 | 51412 |
| 2025-10-02 | -47.83 | $61.30 | 80126 |
| 2025-10-01 | -28.80 | $61.65 | 74700 |
| 2025-09-30 | -30.11 | $61.62 | 65200 |
| 2025-09-29 | -49.46 | $61.26 | 46733 |
| 2025-09-26 | -50.54 | $61.24 | 32100 |
| 2025-09-25 | -82.80 | $60.64 | 45402 |
| 2025-09-24 | -76.34 | $60.76 | 62700 |
| 2025-09-23 | -45.70 | $61.33 | 61549 |
| 2025-09-22 | -70.97 | $60.86 | 70329 |
| 2025-09-19 | -84.95 | $60.60 | 64613 |
| 2025-09-18 | -73.12 | $60.82 | 59349 |
| 2025-09-17 | -74.73 | $60.79 | 43500 |
| 2025-09-16 | -54.24 | $60.90 | 49900 |
| 2025-09-15 | -22.96 | $61.59 | 69844 |
| 2025-09-12 | -14.01 | $61.82 | 47800 |
| 2025-09-11 | -3.62 | $62.07 | 85806 |
| 2025-09-10 | -35.25 | $61.10 | 38700 |
| 2025-09-09 | -33.09 | $61.10 | 59500 |
| 2025-09-08 | -35.61 | $61.03 | 43300 |
| 2025-09-05 | -20.86 | $61.44 | 41200 |
| 2025-09-04 | -40.65 | $60.89 | 50000 |
| 2025-09-03 | -53.96 | $60.52 | 51200 |
| 2025-09-02 | -51.44 | $60.59 | 58900 |
| 2025-08-29 | -12.95 | $61.66 | 58700 |
| 2025-08-28 | -26.26 | $61.29 | 79800 |
| 2025-08-27 | -20.14 | $61.46 | 36937 |
| 2025-08-26 | -38.24 | $61.13 | 47700 |
| 2025-08-25 | -36.59 | $61.25 | 44110 |
| 2025-08-22 | -25.99 | $61.66 | 26100 |
| 2025-08-21 | -56.10 | $60.75 | 210700 |
| 2025-08-20 | -53.93 | $60.94 | 62000 |
| 2025-08-19 | -60.81 | $60.69 | 74100 |
| 2025-08-18 | -90.00 | $59.61 | 43900 |
| 2025-08-15 | -73.51 | $60.22 | 99900 |
| 2025-08-14 | -84.32 | $59.82 | 43700 |
| 2025-08-13 | -71.08 | $60.31 | 49800 |
| 2025-08-12 | -84.32 | $59.82 | 66300 |
| 2025-08-11 | -99.70 | $59.57 | 68900 |
| 2025-08-08 | -94.72 | $59.89 | 54100 |
| 2025-08-07 | -75.47 | $60.51 | 45500 |
| 2025-08-06 | -84.78 | $60.21 | 44700 |
| 2025-08-05 | -66.46 | $60.80 | 78600 |
| 2025-08-04 | -72.05 | $60.62 | 52100 |
| 2025-08-01 | -88.20 | $60.10 | 43500 |
| 2025-07-31 | -98.18 | $60.24 | 54500 |
| 2025-07-30 | -67.83 | $61.38 | 58800 |
| 2025-07-29 | -23.04 | $62.41 | 48900 |
| 2025-07-28 | -53.96 | $61.44 | 56100 |
| 2025-07-25 | -11.51 | $62.62 | 101400 |
| 2025-07-24 | -9.24 | $62.65 | 54400 |
| 2025-07-23 | -2.23 | $62.87 | 54400 |
| 2025-07-22 | -0.64 | $62.89 | 40700 |
| 2025-07-21 | -32.07 | $61.77 | 60500 |
| 2025-07-18 | -36.21 | $61.65 | 72100 |
| 2025-07-17 | -44.14 | $61.42 | 51800 |
| 2025-07-16 | -42.07 | $61.48 | 53800 |
| 2025-07-15 | -64.14 | $60.84 | 42700 |
| 2025-07-14 | -38.28 | $61.59 | 47600 |
| 2025-07-11 | -50.69 | $61.23 | 56700 |
| 2025-07-10 | -47.93 | $61.31 | 59400 |
| 2025-07-09 | -56.21 | $61.07 | 47400 |
| 2025-07-08 | -54.48 | $61.12 | 51300 |
| 2025-07-07 | -52.76 | $61.17 | 56000 |
| 2025-07-03 | -34.83 | $61.69 | 33000 |
| 2025-07-02 | -37.24 | $61.62 | 61700 |
| 2025-07-01 | -40.00 | $61.54 | 154200 |
| 2025-06-30 | -53.10 | $61.16 | 66400 |
| 2025-06-27 | -68.28 | $60.72 | 60700 |
| 2025-06-26 | -77.59 | $60.45 | 79200 |
| 2025-06-25 | -94.47 | $60.82 | 162400 |
| 2025-06-24 | -10.36 | $62.47 | 70500 |
| 2025-06-23 | -14.13 | $62.20 | 69700 |
| 2025-06-20 | -41.61 | $61.40 | 93000 |
| 2025-06-18 | -39.86 | $61.45 | 63000 |
| 2025-06-17 | -46.50 | $61.26 | 50000 |
| 2025-06-16 | -41.96 | $61.39 | 67700 |
| 2025-06-13 | -32.52 | $61.66 | 39000 |
| 2025-06-12 | -13.29 | $62.21 | 33500 |
| 2025-06-11 | -24.83 | $61.88 | 42100 |
| 2025-06-10 | -0.78 | $62.27 | 45000 |
| 2025-06-09 | -19.55 | $61.87 | 38600 |
| 2025-06-06 | -20.68 | $61.84 | 44900 |
| 2025-06-05 | -27.44 | $61.66 | 76800 |
| 2025-06-04 | -23.68 | $61.76 | 50700 |
| 2025-06-03 | -28.95 | $61.62 | 59300 |
| 2025-06-02 | -17.67 | $61.92 | 55000 |
| 2025-05-30 | -20.30 | $61.85 | 78600 |
| 2025-05-29 | -25.56 | $61.71 | 73700 |
| 2025-05-28 | -47.74 | $61.12 | 42600 |
| 2025-05-27 | -47.74 | $61.12 | 99800 |
| 2025-05-23 | -79.78 | $60.18 | 80800 |
| 2025-05-22 | -71.94 | $60.16 | 82300 |
| 2025-05-21 | -62.26 | $60.46 | 142600 |
| 2025-05-20 | -12.81 | $61.98 | 42300 |
| 2025-05-19 | -3.52 | $62.27 | 78400 |
| 2025-05-16 | -6.17 | $62.10 | 61700 |
| 2025-05-15 | -22.98 | $61.31 | 97900 |
| 2025-05-14 | -48.30 | $60.12 | 113100 |
| 2025-05-13 | -36.60 | $60.67 | 81000 |
| 2025-05-12 | -18.72 | $61.51 | 37300 |
| 2025-05-09 | -10.56 | $61.59 | 54300 |
| 2025-05-08 | -15.80 | $61.17 | 70200 |
| 2025-05-07 | -7.66 | $61.56 | 33900 |
| 2025-05-06 | -7.45 | $61.58 | 38600 |
| 2025-05-05 | -3.04 | $62.00 | 34500 |
| 2025-05-02 | -1.69 | $62.09 | 32800 |
| 2025-05-01 | -5.29 | $61.36 | 273000 |
| 2025-04-30 | -10.40 | $61.03 | 108400 |
| 2025-04-29 | -16.36 | $60.48 | 63100 |
| 2025-04-28 | -20.59 | $60.09 | 74500 |
| 2025-04-25 | -24.81 | $59.70 | 80100 |
| 2025-04-24 | -25.14 | $59.67 | 72900 |
| 2025-04-23 | -26.54 | $59.54 | 63500 |
| 2025-04-22 | -25.89 | $59.60 | 65500 |
| 2025-04-21 | -38.68 | $58.42 | 144700 |
| 2025-04-17 | -25.57 | $59.63 | 54200 |
| 2025-04-16 | -36.73 | $58.60 | 55600 |
| 2025-04-15 | -36.19 | $58.65 | 62700 |
| 2025-04-14 | -37.05 | $58.57 | 62800 |
| 2025-04-11 | -50.49 | $57.35 | 95600 |
| 2025-04-10 | -59.12 | $56.55 | 87500 |
| 2025-04-09 | -47.68 | $57.61 | 328000 |
| 2025-04-08 | -92.68 | $54.56 | 384400 |
| 2025-04-07 | -83.67 | $55.88 | 252500 |
| 2025-04-04 | -98.72 | $57.52 | 171200 |
| 2025-04-03 | -80.48 | $60.25 | 109700 |
| 2025-04-02 | -37.08 | $61.84 | 62800 |
| 2025-04-01 | -49.39 | $61.66 | 138200 |
| 2025-03-31 | -58.94 | $61.53 | 164900 |
| 2025-03-28 | -72.77 | $60.88 | 60000 |
| 2025-03-27 | -74.04 | $60.82 | 53400 |
| 2025-03-26 | -70.00 | $61.01 | 44600 |
| 2025-03-25 | -77.66 | $60.65 | 107100 |
| 2025-03-24 | -60.00 | $61.48 | 99000 |
| 2025-03-21 | -76.81 | $60.69 | 101800 |
| 2025-03-20 | -64.26 | $61.28 | 225300 |
| 2025-03-19 | -62.34 | $61.37 | 74900 |
| 2025-03-18 | -62.98 | $61.34 | 76300 |
| 2025-03-17 | -52.77 | $61.82 | 379600 |
| 2025-03-14 | -73.40 | $60.85 | 59800 |
| 2025-03-13 | -98.94 | $59.65 | 59100 |
| 2025-03-12 | -95.15 | $60.77 | 71900 |
| 2025-03-11 | -91.53 | $61.06 | 98400 |
| 2025-03-10 | -77.34 | $61.74 | 77400 |
| 2025-03-07 | -59.82 | $62.32 | 69100 |
| 2025-03-06 | -73.11 | $61.88 | 138200 |
| 2025-03-05 | -21.05 | $63.54 | 135000 |
| 2025-03-04 | -30.57 | $62.97 | 141900 |
| 2025-03-03 | -6.37 | $63.80 | 120000 |
| 2025-02-28 | -4.63 | $63.25 | 155900 |
| 2025-02-27 | -10.00 | $62.78 | 111300 |
| 2025-02-26 | -18.61 | $62.47 | 52400 |
| 2025-02-25 | -7.22 | $62.88 | 147000 |
| 2025-02-24 | -12.20 | $62.13 | 88000 |
| 2025-02-21 | -17.38 | $61.87 | 77900 |
| 2025-02-20 | -1.77 | $62.31 | 118800 |
| 2025-02-19 | -18.79 | $61.83 | 80800 |
| 2025-02-18 | -19.50 | $61.81 | 160400 |
| 2025-02-14 | -26.60 | $61.61 | 225600 |
| 2025-02-13 | -3.38 | $62.02 | 138100 |
| 2025-02-12 | -17.06 | $61.61 | 152600 |
| 2025-02-11 | 0.00 | $62.12 | 97000 |
| 2025-02-10 | -8.17 | $61.68 | 64600 |
| 2025-02-07 | -9.86 | $61.61 | 119300 |
| 2025-02-06 | 0.00 | $61.80 | 105000 |
| 2025-02-05 | -3.13 | $61.58 | 64800 |
| 2025-02-04 | -28.84 | $60.55 | 120000 |
| 2025-02-03 | -29.37 | $60.53 | 104200 |
| 2025-01-31 | -26.98 | $60.62 | 117300 |
| 2025-01-30 | -23.28 | $60.76 | 73200 |
| 2025-01-29 | -43.65 | $59.99 | 117300 |
| 2025-01-28 | -22.75 | $60.78 | 263800 |
| 2025-01-27 | -1.85 | $61.57 | 395100 |
| 2025-01-24 | -13.78 | $61.05 | 152100 |
| 2025-01-23 | -19.73 | $60.83 | 125300 |
| 2025-01-22 | -31.08 | $60.41 | 118400 |
| 2025-01-21 | -1.35 | $61.51 | 152300 |
| 2025-01-17 | -39.25 | $60.46 | 148600 |
| 2025-01-16 | -44.56 | $60.51 | 201200 |
| 2025-01-15 | -76.49 | $59.20 | 228300 |
| 2025-01-14 | -77.02 | $59.17 | 93300 |
| 2025-01-13 | -85.69 | $58.73 | 175500 |
| 2025-01-10 | -99.50 | $57.98 | 250300 |
| 2025-01-08 | -87.07 | $59.37 | 132500 |
| 2025-01-07 | -93.75 | $59.12 | 208300 |
| 2025-01-06 | -87.62 | $59.50 | 99100 |
| 2025-01-03 | -71.62 | $60.47 | 179200 |
| 2025-01-02 | -85.15 | $59.65 | 199800 |
| 2024-12-31 | -77.53 | $60.26 | 207200 |
| 2024-12-30 | -87.41 | $59.67 | 87300 |
| 2024-12-27 | -83.92 | $60.04 | 150700 |
| 2024-12-26 | -77.79 | $60.56 | 105500 |
| 2024-12-24 | -79.51 | $60.42 | 68900 |
| 2024-12-23 | -84.54 | $60.01 | 263400 |
| 2024-12-20 | -86.63 | $59.84 | 253400 |
| 2024-12-19 | -99.39 | $58.80 | 214600 |
| 2024-12-18 | -100.00 | $59.62 | 128300 |
| 2024-12-17 | -98.57 | $62.08 | 145100 |
| 2024-12-16 | -98.53 | $62.87 | 86800 |
| 2024-12-13 | -95.50 | $63.08 | 102900 |
| 2024-12-12 | -91.25 | $63.25 | 68400 |
| 2024-12-11 | -90.00 | $63.30 | 81500 |
| 2024-12-10 | -84.50 | $63.52 | 95000 |
| 2024-12-09 | -59.75 | $64.51 | 83300 |
| 2024-12-06 | -61.25 | $64.45 | 71000 |
| 2024-12-05 | -59.75 | $64.51 | 95400 |
| 2024-12-04 | -48.50 | $64.63 | 70100 |
| 2024-12-03 | -45.73 | $64.76 | 83700 |
| 2024-12-02 | -35.90 | $65.22 | 87100 |
| 2024-11-29 | -15.81 | $66.16 | 69400 |
| 2024-11-27 | -8.76 | $66.49 | 175500 |
| 2024-11-26 | -2.54 | $66.05 | 84600 |
| 2024-11-25 | -6.95 | $65.70 | 152300 |
| 2024-11-22 | -25.00 | $64.92 | 99600 |
| 2024-11-21 | -44.07 | $64.53 | 119200 |
| 2024-11-20 | -54.96 | $64.08 | 167900 |
| 2024-11-19 | -49.88 | $64.29 | 161600 |
| 2024-11-18 | -57.39 | $63.98 | 158300 |
| 2024-11-15 | -68.28 | $63.53 | 97200 |
| 2024-11-14 | -74.33 | $63.28 | 123700 |
| 2024-11-13 | -61.02 | $63.83 | 81400 |
| 2024-11-12 | -72.64 | $63.35 | 132100 |
| 2024-11-11 | -53.51 | $64.14 | 100500 |
| 2024-11-08 | -44.31 | $64.52 | 120300 |
| 2024-11-07 | -68.28 | $63.53 | 103200 |
| 2024-11-06 | -83.78 | $62.89 | 240700 |
| 2024-11-05 | -53.60 | $64.49 | 70200 |
| 2024-11-04 | -78.67 | $63.62 | 1.4M |
| 2024-11-01 | -99.14 | $62.91 | 122200 |
| 2024-10-31 | -88.71 | $63.60 | 103000 |
| 2024-10-30 | -49.03 | $64.83 | 64900 |
| 2024-10-29 | -53.23 | $64.70 | 103600 |
| 2024-10-28 | -37.10 | $65.20 | 67900 |
| 2024-10-25 | -43.87 | $64.99 | 67400 |
| 2024-10-24 | -23.13 | $65.51 | 74700 |
| 2024-10-23 | -19.73 | $65.61 | 232200 |
| 2024-10-22 | -52.80 | $64.85 | 97600 |
| 2024-10-21 | -63.66 | $64.66 | 89700 |
| 2024-10-18 | -30.15 | $65.96 | 50200 |
| 2024-10-17 | -39.95 | $65.58 | 217300 |
| 2024-10-16 | -32.76 | $65.98 | 238600 |
| 2024-10-15 | -50.71 | $65.32 | 259800 |
| 2024-10-14 | -69.72 | $64.54 | 35900 |
| 2024-10-11 | -81.02 | $64.07 | 79900 |
| 2024-10-10 | -95.60 | $63.44 | 62300 |
| 2024-10-09 | -89.35 | $63.88 | 102200 |
| 2024-10-08 | -90.07 | $63.85 | 56700 |
| 2024-10-07 | -91.77 | $63.78 | 67500 |
| 2024-10-04 | -85.17 | $64.24 | 124400 |
| 2024-10-03 | -83.57 | $64.62 | 95500 |
| 2024-10-02 | -68.27 | $65.16 | 123200 |
| 2024-10-01 | -58.36 | $65.51 | 160200 |
| 2024-09-30 | -47.03 | $65.91 | 147500 |
| 2024-09-27 | -58.16 | $65.36 | 105500 |
| 2024-09-26 | -58.44 | $65.25 | 106700 |
| 2024-09-25 | -38.04 | $66.06 | 109000 |
| 2024-09-24 | -17.13 | $66.89 | 112300 |
| 2024-09-23 | -14.86 | $66.98 | 96400 |
| 2024-09-20 | -30.28 | $66.25 | 174300 |
| 2024-09-19 | -25.15 | $66.33 | 365400 |
| 2024-09-18 | -19.30 | $66.53 | 81200 |
| 2024-09-17 | -14.66 | $66.78 | 106800 |
| 2024-09-16 | -4.32 | $67.33 | 95500 |
| 2024-09-13 | 0.00 | $67.11 | 98100 |
| 2024-09-12 | -1.23 | $66.56 | 97300 |
| 2024-09-11 | -3.58 | $66.34 | 379100 |
| 2024-09-10 | -0.21 | $66.50 | 78900 |
| 2024-09-09 | -3.01 | $65.35 | 79600 |
| 2024-09-06 | -19.68 | $64.63 | 94200 |
| 2024-09-05 | -18.49 | $64.62 | 71400 |
| 2024-09-04 | -13.55 | $64.85 | 573300 |
| 2024-09-03 | -5.39 | $64.71 | 100100 |
| 2024-08-30 | -0.22 | $64.60 | 87900 |
| 2024-08-29 | -15.18 | $63.88 | 92900 |
| 2024-08-28 | -10.27 | $64.10 | 296100 |
| 2024-08-27 | -5.58 | $64.31 | 59000 |
| 2024-08-26 | -10.71 | $64.08 | 61500 |
| 2024-08-23 | -2.44 | $64.14 | 77100 |
| 2024-08-22 | 0.00 | $63.01 | 62100 |
| 2024-08-21 | -1.85 | $62.68 | 348900 |
| 2024-08-20 | -3.59 | $62.45 | 115900 |
| 2024-08-19 | -3.08 | $62.42 | 49400 |
| 2024-08-16 | -13.17 | $62.06 | 75500 |
| 2024-08-15 | -14.29 | $62.02 | 49700 |
| 2024-08-14 | -8.12 | $62.24 | 307600 |
| 2024-08-13 | -14.65 | $61.99 | 74000 |
| 2024-08-12 | -26.20 | $61.58 | 48000 |
| 2024-08-09 | -16.34 | $61.93 | 59800 |
| 2024-08-08 | -27.04 | $61.55 | 51600 |
| 2024-08-07 | -34.81 | $61.02 | 272700 |
| 2024-08-06 | -18.15 | $61.53 | 65400 |
| 2024-08-05 | -41.59 | $60.11 | 73300 |
| 2024-08-02 | -10.05 | $61.93 | 89200 |
| 2024-08-01 | 0.00 | $61.85 | 362700 |
| 2024-07-31 | -16.31 | $60.69 | 115400 |
| 2024-07-30 | -12.87 | $60.85 | 59400 |
| 2024-07-29 | -20.12 | $60.45 | 63500 |
| 2024-07-26 | -28.49 | $60.03 | 116400 |
| 2024-07-25 | -45.24 | $59.13 | 68400 |
| 2024-07-24 | -32.54 | $59.68 | 84900 |
| 2024-07-23 | -14.99 | $60.64 | 54200 |
| 2024-07-22 | -12.80 | $60.76 | 56900 |
| 2024-07-19 | -22.67 | $60.22 | 58300 |
| 2024-07-18 | -21.57 | $60.28 | 157000 |
| 2024-07-17 | -4.86 | $60.88 | 105900 |
| 2024-07-16 | -0.46 | $60.34 | 87400 |
| 2024-07-15 | -3.87 | $59.72 | 64300 |
| 2024-07-12 | -10.57 | $59.46 | 73000 |
| 2024-07-11 | -10.50 | $59.06 | 143600 |
| 2024-07-10 | -1.60 | $57.68 | 82500 |
| 2024-07-09 | -23.53 | $57.27 | 127400 |
| 2024-07-08 | -25.52 | $57.22 | 65600 |
| 2024-07-05 | -31.25 | $57.11 | 56100 |
| 2024-07-03 | -40.10 | $56.94 | 64200 |
| 2024-07-02 | -37.50 | $56.99 | 70400 |
| 2024-07-01 | -46.08 | $56.77 | 96800 |
| 2024-06-28 | -17.28 | $57.29 | 52800 |
| 2024-06-27 | -25.38 | $56.87 | 180800 |
| 2024-06-26 | -39.13 | $56.27 | 57000 |
| 2024-06-25 | -36.41 | $56.37 | 65300 |
| 2024-06-24 | -15.49 | $57.14 | 57600 |
| 2024-06-21 | -17.07 | $56.75 | 53900 |
| 2024-06-20 | -23.78 | $56.53 | 56400 |
| 2024-06-18 | -18.60 | $56.70 | 108100 |
| 2024-06-17 | -26.52 | $56.44 | 56300 |
| 2024-06-14 | -16.46 | $56.77 | 81600 |
| 2024-06-13 | -21.45 | $56.63 | 40200 |
| 2024-06-12 | -32.33 | $56.27 | 85100 |
| 2024-06-11 | -43.81 | $55.89 | 126800 |
| 2024-06-10 | -30.82 | $56.32 | 45300 |
| 2024-06-07 | -37.76 | $56.09 | 89100 |
| 2024-06-06 | -23.87 | $56.55 | 121900 |
| 2024-06-05 | -27.49 | $56.43 | 48900 |
| 2024-06-04 | -24.77 | $56.52 | 55400 |
| 2024-06-03 | -41.99 | $55.95 | 97000 |
| 2024-05-31 | -36.25 | $56.14 | 52500 |
| 2024-05-30 | -55.45 | $55.05 | 105600 |
| 2024-05-29 | -72.90 | $54.22 | 113300 |
| 2024-05-28 | -60.98 | $54.73 | 127900 |
| 2024-05-24 | -53.74 | $55.04 | 73400 |
| 2024-05-23 | -54.44 | $55.01 | 59400 |
| 2024-05-22 | -26.64 | $56.20 | 56600 |
| 2024-05-21 | -14.25 | $56.73 | 107900 |
| 2024-05-20 | -15.42 | $56.68 | 75700 |
| 2024-05-17 | -5.96 | $57.07 | 72200 |
| 2024-05-16 | -6.90 | $57.02 | 130500 |
| 2024-05-15 | -3.69 | $57.09 | 115100 |
| 2024-05-14 | -5.91 | $56.21 | 124400 |
| 2024-05-13 | -5.21 | $55.85 | 67300 |
| 2024-05-10 | -10.56 | $55.61 | 76000 |
| 2024-05-09 | -1.16 | $55.80 | 178000 |
| 2024-05-08 | -28.52 | $54.57 | 169700 |
| 2024-05-07 | -25.07 | $55.05 | 128700 |
| 2024-05-06 | -55.76 | $54.54 | 78200 |
| 2024-05-03 | -57.20 | $54.47 | 202900 |
| 2024-05-02 | -64.81 | $54.10 | 94300 |
| 2024-05-01 | -81.69 | $53.28 | 121900 |
| 2024-04-30 | -82.72 | $53.23 | 217600 |
| 2024-04-29 | -62.55 | $54.21 | 98200 |
| 2024-04-26 | -77.88 | $53.58 | 78000 |
| 2024-04-25 | -77.18 | $53.62 | 124600 |
| 2024-04-24 | -72.73 | $53.86 | 96300 |
| 2024-04-23 | -73.84 | $53.80 | 85000 |
| 2024-04-22 | -82.00 | $53.36 | 85600 |
| 2024-04-19 | -89.05 | $52.98 | 409800 |
| 2024-04-18 | -94.25 | $52.70 | 127700 |
| 2024-04-17 | -99.43 | $52.54 | 156100 |
| 2024-04-16 | -97.85 | $52.78 | 212500 |
| 2024-04-15 | -93.13 | $53.58 | 135200 |
| 2024-04-12 | -94.32 | $54.46 | 105900 |
| 2024-04-11 | -87.54 | $55.00 | 173800 |
| 2024-04-10 | -90.72 | $55.03 | 209300 |
| 2024-04-09 | -40.94 | $57.24 | 104100 |
| 2024-04-08 | -68.77 | $56.49 | 70100 |
| 2024-04-05 | -83.84 | $55.94 | 108200 |
| 2024-04-04 | -96.32 | $55.60 | 102900 |
| 2024-04-03 | -90.91 | $56.00 | 150800 |
| 2024-04-02 | -92.28 | $56.01 | 140400 |
| 2024-04-01 | -71.91 | $56.67 | 419400 |
| 2024-03-28 | -40.12 | $57.70 | 134700 |
| 2024-03-27 | -54.01 | $57.25 | 180000 |
| 2024-03-26 | -98.15 | $55.82 | 119700 |
| 2024-03-25 | -94.62 | $56.01 | 96000 |
| 2024-03-22 | -86.71 | $56.26 | 81000 |
| 2024-03-21 | -64.87 | $56.95 | 99300 |
| 2024-03-20 | -62.03 | $57.04 | 166400 |
| 2024-03-19 | -66.46 | $56.90 | 93800 |
| 2024-03-18 | -67.09 | $56.88 | 107000 |
| 2024-03-15 | -66.14 | $56.91 | 120100 |
| 2024-03-14 | -59.81 | $57.11 | 100800 |
| 2024-03-13 | -26.10 | $57.99 | 129900 |
| 2024-03-12 | -15.13 | $58.31 | 75700 |
| 2024-03-11 | -12.06 | $58.45 | 149600 |
| 2024-03-08 | -3.58 | $58.75 | 72600 |
| 2024-03-07 | -13.92 | $58.15 | 100000 |
| 2024-03-06 | -16.01 | $58.06 | 162500 |
| 2024-03-05 | -20.88 | $57.85 | 120200 |
| 2024-03-04 | -1.20 | $58.55 | 135600 |
| 2024-03-01 | -1.20 | $57.74 | 391400 |
| 2024-02-29 | -10.29 | $57.23 | 188500 |
| 2024-02-28 | -14.02 | $56.77 | 129600 |
| 2024-02-27 | -35.06 | $56.20 | 148500 |
| 2024-02-26 | -39.11 | $56.09 | 118100 |
| 2024-02-23 | -15.50 | $56.73 | 151200 |
| 2024-02-22 | -14.02 | $56.77 | 124800 |
| 2024-02-21 | -24.08 | $56.71 | 103200 |
| 2024-02-20 | -40.65 | $56.28 | 130600 |
| 2024-02-16 | -44.51 | $56.31 | 133600 |
| 2024-02-15 | -30.56 | $56.78 | 81300 |
| 2024-02-14 | -67.95 | $55.52 | 161300 |
| 2024-02-13 | -80.46 | $55.12 | 175700 |
| 2024-02-12 | -64.89 | $56.19 | 117300 |
| 2024-02-09 | -61.56 | $56.40 | 104300 |
| 2024-02-08 | -65.32 | $56.27 | 130000 |
| 2024-02-07 | -76.75 | $55.90 | 245100 |
| 2024-02-06 | -75.35 | $55.95 | 153700 |
| 2024-02-05 | -98.35 | $55.13 | 149200 |
| 2024-02-02 | -73.03 | $56.30 | 202000 |
| 2024-02-01 | -55.85 | $57.04 | 487500 |
| 2024-01-31 | -94.46 | $56.06 | 184600 |
| 2024-01-30 | -86.88 | $56.44 | 137700 |
| 2024-01-29 | -73.18 | $56.91 | 274100 |
| 2024-01-26 | -83.09 | $56.57 | 102900 |
| 2024-01-25 | -76.68 | $56.79 | 212800 |
| 2024-01-24 | -99.42 | $56.01 | 108700 |
| 2024-01-23 | -76.81 | $56.87 | 95700 |
| 2024-01-22 | -66.57 | $57.21 | 169300 |
| 2024-01-19 | -73.19 | $56.99 | 157800 |
| 2024-01-18 | -90.66 | $56.41 | 139900 |
| 2024-01-17 | -82.64 | $56.85 | 193800 |
| 2024-01-16 | -72.95 | $57.91 | 187500 |
| 2024-01-12 | -64.00 | $58.25 | 76000 |
| 2024-01-11 | -51.15 | $57.85 | 94400 |
| 2024-01-10 | -34.61 | $58.40 | 76900 |
| 2024-01-09 | -37.09 | $58.27 | 100000 |
| 2024-01-08 | -25.93 | $58.66 | 137400 |
| 2024-01-05 | -43.79 | $57.84 | 119100 |
| 2024-01-04 | -40.74 | $57.98 | 103100 |
| 2024-01-03 | -39.87 | $58.02 | 160800 |
| 2024-01-02 | -10.24 | $59.38 | 502900 |
| 2023-12-29 | -21.71 | $58.73 | 80900 |
| 2023-12-28 | -8.19 | $59.39 | 114100 |
| 2023-12-27 | -14.74 | $59.02 | 143600 |
| 2023-12-26 | -17.64 | $58.70 | 97300 |
| 2023-12-22 | -24.55 | $58.23 | 159200 |
| 2023-12-21 | -24.82 | $58.11 | 184100 |
| 2023-12-20 | -32.38 | $57.58 | 235100 |
| 2023-12-19 | -13.84 | $58.88 | 123300 |
| 2023-12-18 | -18.78 | $58.46 | 159500 |
| 2023-12-15 | -15.95 | $58.67 | 151500 |
| 2023-12-14 | -5.81 | $59.42 | 271400 |
| 2023-12-13 | -3.99 | $57.99 | 204000 |
| 2023-12-12 | -12.82 | $56.00 | 227500 |
| 2023-12-11 | -9.63 | $56.01 | 140500 |
| 2023-12-08 | -12.00 | $55.85 | 175200 |
| 2023-12-07 | -9.78 | $56.00 | 174500 |
| 2023-12-06 | -11.85 | $55.86 | 251000 |
| 2023-12-05 | -3.72 | $56.12 | 199000 |
| 2023-12-04 | -0.31 | $56.34 | 253800 |
| 2023-12-01 | -0.16 | $56.06 | 995900 |
| 2023-11-30 | -1.14 | $54.86 | 480100 |
| 2023-11-29 | -7.05 | $54.35 | 224600 |
| 2023-11-28 | -0.81 | $53.95 | 290700 |
| 2023-11-27 | -4.33 | $53.64 | 187700 |
| 2023-11-24 | -2.55 | $53.34 | 85100 |
| 2023-11-22 | -5.10 | $53.18 | 357800 |
| 2023-11-21 | -7.35 | $53.03 | 92100 |
| 2023-11-20 | -3.04 | $53.30 | 202100 |
| 2023-11-17 | -9.27 | $52.91 | 159100 |
| 2023-11-16 | -6.76 | $53.02 | 367600 |
| 2023-11-15 | -7.09 | $53.00 | 199400 |
| 2023-11-14 | -7.03 | $52.92 | 175100 |
| 2023-11-13 | -43.23 | $50.25 | 130900 |
| 2023-11-10 | -36.65 | $50.60 | 111700 |
| 2023-11-09 | -45.49 | $50.13 | 158900 |
| 2023-11-08 | -30.64 | $50.92 | 146100 |
| 2023-11-07 | -37.41 | $50.56 | 108500 |
| 2023-11-06 | -28.38 | $51.04 | 217700 |
| 2023-11-03 | -14.85 | $51.76 | 152500 |
| 2023-11-02 | -18.48 | $50.67 | 175500 |
| 2023-11-01 | -56.64 | $49.06 | 231600 |
| 2023-10-31 | -62.32 | $48.82 | 181100 |
| 2023-10-30 | -84.60 | $47.88 | 157100 |
| 2023-10-27 | -90.17 | $47.78 | 137600 |
| 2023-10-26 | -71.74 | $48.53 | 200000 |
| 2023-10-25 | -98.28 | $47.45 | 416900 |
| 2023-10-24 | -80.80 | $48.42 | 247400 |
| 2023-10-23 | -96.00 | $47.85 | 1.1M |
| 2023-10-20 | -95.28 | $48.26 | 290500 |
| 2023-10-19 | -88.84 | $48.56 | 471500 |
| 2023-10-18 | -67.18 | $49.81 | 223200 |
| 2023-10-17 | -55.66 | $50.84 | 165400 |
| 2023-10-16 | -54.05 | $50.94 | 1.7M |
| 2023-10-13 | -62.83 | $50.49 | 181300 |
| 2023-10-12 | -62.65 | $50.52 | 166500 |
| 2023-10-11 | -53.28 | $51.16 | 159800 |
| 2023-10-10 | -68.55 | $50.16 | 177400 |
| 2023-10-09 | -70.23 | $50.05 | 113900 |
| 2023-10-06 | -80.46 | $49.38 | 158400 |
| 2023-10-05 | -83.36 | $49.19 | 188900 |
| 2023-10-04 | -87.63 | $48.91 | 350700 |
| 2023-10-03 | -98.29 | $48.34 | 151800 |
| 2023-10-02 | -94.73 | $49.26 | 218200 |
| 2023-09-29 | -84.90 | $50.16 | 201700 |
| 2023-09-28 | -87.81 | $50.00 | 249200 |
| 2023-09-27 | -97.07 | $49.48 | 204200 |
| 2023-09-26 | -97.55 | $49.93 | 113900 |
| 2023-09-25 | -89.93 | $51.45 | 140200 |
| 2023-09-22 | -98.37 | $51.50 | 177100 |
| 2023-09-21 | -99.69 | $51.92 | 136800 |
| 2023-09-20 | -74.87 | $53.68 | 128800 |
| 2023-09-19 | -70.45 | $53.56 | 100800 |
| 2023-09-18 | -49.81 | $53.83 | 120700 |
| 2023-09-15 | -28.02 | $54.39 | 146000 |
| 2023-09-14 | -21.79 | $54.55 | 103100 |
| 2023-09-13 | -62.26 | $53.51 | 104200 |
| 2023-09-12 | -43.19 | $54.00 | 75000 |
| 2023-09-11 | -48.53 | $53.94 | 60300 |
| 2023-09-08 | -52.61 | $53.90 | 48600 |
| 2023-09-07 | -49.55 | $54.24 | 81000 |
| 2023-09-06 | -63.80 | $53.76 | 126600 |
| 2023-09-05 | -59.05 | $53.92 | 80600 |
| 2023-09-01 | -43.62 | $54.44 | 81200 |
| 2023-08-31 | -40.36 | $54.55 | 70100 |
| 2023-08-30 | -30.03 | $54.94 | 117400 |
| 2023-08-29 | -41.69 | $54.75 | 455300 |
| 2023-08-28 | -61.37 | $54.12 | 118200 |
| 2023-08-25 | -70.40 | $53.81 | 115400 |
| 2023-08-24 | -75.05 | $53.68 | 119200 |
| 2023-08-23 | -75.66 | $53.83 | 219700 |
| 2023-08-22 | -89.25 | $53.11 | 311500 |
| 2023-08-21 | -92.45 | $52.94 | 126100 |
| 2023-08-18 | -87.68 | $53.50 | 115000 |
| 2023-08-17 | -100.00 | $53.32 | 107400 |
| 2023-08-16 | -98.80 | $53.73 | 126400 |
| 2023-08-15 | -96.92 | $54.38 | 113400 |
| 2023-08-14 | -89.75 | $54.95 | 137200 |
| 2023-08-11 | -77.02 | $55.36 | 73700 |
| 2023-08-10 | -81.06 | $55.23 | 89700 |
| 2023-08-09 | -76.40 | $55.38 | 72200 |
| 2023-08-08 | -82.30 | $55.19 | 81100 |
| 2023-08-07 | -71.43 | $55.54 | 80000 |
| 2023-08-04 | -92.24 | $54.87 | 104100 |
| 2023-08-03 | -75.78 | $55.40 | 174700 |
| 2023-08-02 | -56.55 | $56.20 | 124100 |
| 2023-08-01 | -48.28 | $56.44 | 105800 |
| 2023-07-31 | -45.86 | $56.51 | 88700 |
| 2023-07-28 | -54.13 | $56.20 | 112000 |
| 2023-07-27 | -45.98 | $56.24 | 185500 |
| 2023-07-26 | -5.45 | $57.44 | 130700 |
| 2023-07-25 | -15.79 | $57.05 | 119100 |
| 2023-07-24 | -0.21 | $57.60 | 151600 |
| 2023-07-21 | -8.75 | $57.01 | 101600 |
| 2023-07-20 | -15.75 | $56.69 | 165800 |
| 2023-07-19 | -12.04 | $56.86 | 169300 |
| 2023-07-18 | -29.32 | $56.07 | 316900 |
| 2023-07-17 | -18.60 | $56.56 | 146500 |
| 2023-07-14 | -3.72 | $57.24 | 287500 |
| 2023-07-13 | -4.16 | $57.22 | 65700 |
| 2023-07-12 | -11.60 | $56.88 | 97600 |
| 2023-07-11 | -1.04 | $56.66 | 57100 |
| 2023-07-10 | -20.73 | $55.90 | 71200 |
| 2023-07-07 | -23.83 | $55.78 | 122500 |
| 2023-07-06 | -16.84 | $56.05 | 95800 |
| 2023-07-05 | -9.07 | $56.35 | 120200 |
| 2023-07-03 | -7.30 | $56.14 | 50300 |
| 2023-06-30 | -9.60 | $55.57 | 188700 |
| 2023-06-29 | -19.08 | $55.24 | 122600 |
| 2023-06-28 | -33.23 | $54.74 | 119300 |
| 2023-06-27 | -35.01 | $54.68 | 152900 |
| 2023-06-26 | -40.99 | $54.20 | 159700 |
| 2023-06-23 | -67.67 | $52.95 | 105600 |
| 2023-06-22 | -52.33 | $53.61 | 124000 |
| 2023-06-21 | -33.72 | $54.41 | 148600 |
| 2023-06-20 | -26.51 | $54.72 | 123300 |
| 2023-06-16 | -10.47 | $55.41 | 111100 |
| 2023-06-15 | -2.50 | $55.46 | 142200 |
| 2023-06-14 | -9.09 | $55.16 | 154800 |
| 2023-06-13 | -6.16 | $54.91 | 215900 |
| 2023-06-12 | -15.69 | $54.57 | 106100 |
| 2023-06-09 | -17.93 | $54.49 | 181500 |
| 2023-06-08 | -9.52 | $54.79 | 153400 |
| 2023-06-07 | -10.91 | $54.99 | 97800 |
| 2023-06-06 | -29.87 | $54.26 | 107900 |
| 2023-06-05 | -37.66 | $53.96 | 84600 |
| 2023-06-02 | -29.87 | $54.26 | 121200 |
| 2023-06-01 | -58.18 | $53.17 | 127000 |
| 2023-05-31 | -60.52 | $53.08 | 122600 |
| 2023-05-30 | -68.31 | $52.78 | 112200 |
| 2023-05-26 | -76.64 | $52.56 | 135500 |
| 2023-05-25 | -91.28 | $51.94 | 288300 |
| 2023-05-24 | -98.09 | $51.82 | 165800 |
| 2023-05-23 | -99.34 | $52.92 | 115600 |
| 2023-05-22 | -77.67 | $53.59 | 99100 |
| 2023-05-19 | -91.00 | $53.19 | 130800 |
| 2023-05-18 | -87.33 | $53.30 | 119500 |
| 2023-05-17 | -73.40 | $53.74 | 121900 |
| 2023-05-16 | -100.00 | $53.07 | 232200 |
| 2023-05-15 | -62.22 | $54.52 | 90600 |
| 2023-05-12 | -55.56 | $54.67 | 90600 |
| 2023-05-11 | -58.22 | $54.61 | 99800 |
| 2023-05-10 | -31.56 | $55.21 | 106700 |
| 2023-05-09 | -60.16 | $54.67 | 164000 |
| 2023-05-08 | -52.59 | $54.86 | 111200 |
| 2023-05-05 | -37.05 | $55.25 | 79000 |
| 2023-05-04 | -70.92 | $54.40 | 153800 |
| 2023-05-03 | -93.20 | $53.85 | 119900 |
| 2023-05-02 | -78.80 | $54.21 | 112800 |
| 2023-05-01 | -37.20 | $55.25 | 101000 |
| 2023-04-28 | -18.00 | $55.73 | 180000 |
| 2023-04-27 | -43.20 | $55.10 | 138800 |
| 2023-04-26 | -71.43 | $53.93 | 137400 |
| 2023-04-25 | -43.87 | $54.39 | 96200 |
| 2023-04-24 | -32.60 | $54.85 | 130900 |
| 2023-04-21 | -22.35 | $55.00 | 127200 |
| 2023-04-20 | -23.86 | $54.92 | 108100 |
| 2023-04-19 | -11.93 | $55.55 | 81900 |
| 2023-04-18 | -17.61 | $55.25 | 122400 |
| 2023-04-17 | -16.67 | $55.30 | 378800 |
| 2023-04-14 | -40.15 | $54.06 | 115300 |
| 2023-04-13 | -21.02 | $55.07 | 119700 |
| 2023-04-12 | -15.72 | $55.35 | 147500 |
| 2023-04-11 | -8.97 | $55.57 | 129000 |
| 2023-04-10 | -9.03 | $55.33 | 97300 |
| 2023-04-06 | -13.14 | $55.13 | 79400 |
| 2023-04-05 | -33.28 | $54.79 | 148100 |
| 2023-04-04 | -30.15 | $55.00 | 207800 |
| 2023-04-03 | -33.00 | $54.98 | 124600 |
| 2023-03-31 | -29.91 | $55.54 | 106200 |
| 2023-03-30 | -48.94 | $54.28 | 125500 |
| 2023-03-29 | -59.06 | $53.61 | 140100 |
| 2023-03-28 | -77.49 | $52.39 | 90200 |
| 2023-03-27 | -75.98 | $52.49 | 162000 |
| 2023-03-24 | -73.87 | $52.63 | 303600 |
| 2023-03-23 | -98.75 | $51.21 | 210900 |
| 2023-03-22 | -100.00 | $51.77 | 132100 |
| 2023-03-21 | -82.27 | $53.74 | 157400 |
| 2023-03-20 | -78.32 | $54.09 | 186100 |
| 2023-03-17 | -87.93 | $53.58 | 160100 |
| 2023-03-16 | -71.77 | $54.73 | 237000 |
| 2023-03-15 | -69.45 | $54.90 | 168000 |
| 2023-03-14 | -73.01 | $54.82 | 159100 |
| 2023-03-13 | -80.55 | $54.27 | 266300 |
| 2023-03-10 | -97.87 | $53.25 | 344600 |
| 2023-03-09 | -97.46 | $55.17 | 125100 |
| 2023-03-08 | -76.67 | $56.40 | 200800 |
| 2023-03-07 | -90.19 | $55.67 | 111500 |
| 2023-03-06 | -64.26 | $57.07 | 106100 |
| 2023-03-03 | -65.97 | $57.26 | 132600 |
| 2023-03-02 | -83.91 | $56.31 | 91900 |
| 2023-03-01 | -94.31 | $55.61 | 159100 |
| 2023-02-28 | -96.74 | $56.48 | 103300 |
| 2023-02-27 | -94.62 | $56.61 | 110500 |
| 2023-02-24 | -95.76 | $56.54 | 96600 |
| 2023-02-23 | -88.27 | $57.52 | 96500 |
| 2023-02-22 | -95.31 | $57.13 | 261300 |
| 2023-02-21 | -85.05 | $57.69 | 136900 |
| 2023-02-17 | -65.05 | $58.80 | 67800 |
| 2023-02-16 | -59.65 | $59.04 | 214200 |
| 2023-02-15 | -50.80 | $59.54 | 83700 |
| 2023-02-14 | -53.63 | $59.38 | 116800 |
| 2023-02-13 | -43.72 | $59.94 | 84900 |
| 2023-02-10 | -52.04 | $59.47 | 182100 |
| 2023-02-09 | -54.87 | $59.31 | 334000 |
| 2023-02-08 | -41.81 | $59.96 | 83500 |
| 2023-02-07 | -33.53 | $60.08 | 109300 |
| 2023-02-06 | -30.36 | $60.30 | 113300 |
| 2023-02-03 | -22.08 | $60.67 | 164700 |
| 2023-02-02 | -6.27 | $61.91 | 139500 |
| 2023-02-01 | -6.01 | $60.53 | 209700 |
| 2023-01-31 | -1.34 | $60.13 | 116100 |
| 2023-01-30 | -17.37 | $58.90 | 107300 |
| 2023-01-27 | -4.39 | $59.64 | 125500 |
| 2023-01-26 | -0.40 | $59.10 | 160400 |
| 2023-01-25 | -10.14 | $58.49 | 134100 |
| 2023-01-24 | -9.53 | $58.52 | 148800 |
| 2023-01-23 | -14.10 | $58.22 | 170500 |
| 2023-01-20 | -15.38 | $58.15 | 160600 |
| 2023-01-19 | -28.57 | $57.43 | 153400 |
| 2023-01-18 | -24.73 | $57.64 | 113900 |
| 2023-01-17 | -6.96 | $58.61 | 177700 |
| 2023-01-13 | -9.34 | $58.48 | 111600 |
| 2023-01-12 | -1.65 | $58.90 | 143900 |
| 2023-01-11 | -5.60 | $58.25 | 110100 |
| 2023-01-10 | -47.40 | $56.16 | 135700 |
| 2023-01-09 | -51.60 | $55.95 | 211500 |
| 2023-01-06 | -50.20 | $56.02 | 209100 |
| 2023-01-05 | -80.20 | $54.52 | 108500 |
| 2023-01-04 | -47.40 | $56.16 | 233600 |
| 2023-01-03 | -72.40 | $54.91 | 434200 |
| 2022-12-30 | -73.80 | $54.84 | 231000 |
| 2022-12-29 | -66.48 | $55.32 | 277000 |
| 2022-12-28 | -88.95 | $54.12 | 203900 |
| 2022-12-27 | -73.41 | $54.95 | 391500 |
| 2022-12-23 | -72.85 | $54.98 | 172300 |
| 2022-12-22 | -82.02 | $54.49 | 193700 |
| 2022-12-21 | -78.79 | $54.71 | 187600 |
| 2022-12-20 | -88.45 | $54.20 | 212700 |
| 2022-12-19 | -93.18 | $54.36 | 210600 |
| 2022-12-16 | -87.33 | $55.01 | 228700 |
| 2022-12-15 | -62.03 | $56.55 | 161600 |
| 2022-12-14 | -43.32 | $57.25 | 266000 |
| 2022-12-13 | -29.14 | $57.78 | 234000 |
| 2022-12-12 | -46.52 | $57.13 | 160100 |
| 2022-12-09 | -58.56 | $56.68 | 161800 |
| 2022-12-08 | -54.74 | $56.79 | 192600 |
| 2022-12-07 | -44.57 | $56.41 | 370100 |
| 2022-12-06 | -47.46 | $56.25 | 630900 |
| 2022-12-05 | -40.00 | $56.65 | 185500 |
| 2022-12-02 | -20.16 | $57.61 | 262700 |
| 2022-12-01 | -14.60 | $57.88 | 385100 |
| 2022-11-30 | -0.67 | $58.03 | 400900 |
| 2022-11-29 | -19.62 | $56.80 | 225100 |
| 2022-11-28 | -35.67 | $55.86 | 173500 |
| 2022-11-25 | -9.39 | $57.40 | 40100 |
| 2022-11-23 | -14.33 | $57.11 | 137900 |
| 2022-11-22 | -16.21 | $57.00 | 245300 |
| 2022-11-21 | -18.35 | $56.75 | 246100 |
| 2022-11-18 | -22.88 | $56.36 | 149500 |
| 2022-11-17 | -31.65 | $55.57 | 203600 |
| 2022-11-16 | -25.66 | $56.02 | 143100 |
| 2022-11-15 | -19.68 | $56.47 | 309600 |
| 2022-11-14 | -28.86 | $55.78 | 285400 |
| 2022-11-11 | -9.44 | $57.24 | 202200 |
| 2022-11-10 | -1.22 | $57.39 | 368100 |
| 2022-11-09 | -31.21 | $53.45 | 196800 |
| 2022-11-08 | -22.71 | $53.97 | 230700 |
| 2022-11-07 | -27.94 | $53.65 | 340600 |
| 2022-11-04 | -26.47 | $53.74 | 395300 |
| 2022-11-03 | -37.09 | $53.09 | 253000 |
| 2022-11-02 | -38.24 | $53.02 | 239400 |
| 2022-11-01 | -14.38 | $54.48 | 203400 |
| 2022-10-31 | -19.67 | $54.59 | 222200 |
| 2022-10-28 | -18.77 | $54.65 | 202600 |
| 2022-10-27 | -39.04 | $53.30 | 412300 |
| 2022-10-26 | -38.44 | $53.34 | 294300 |
| 2022-10-25 | -36.64 | $53.46 | 230600 |
| 2022-10-24 | -67.57 | $51.40 | 236100 |
| 2022-10-21 | -66.82 | $51.45 | 262400 |
| 2022-10-20 | -74.09 | $51.16 | 261200 |
| 2022-10-19 | -74.11 | $51.35 | 395900 |
| 2022-10-18 | -64.54 | $52.69 | 1.1M |
| 2022-10-17 | -71.08 | $52.10 | 467800 |
| 2022-10-14 | -91.24 | $50.15 | 367500 |
| 2022-10-13 | -79.30 | $51.44 | 563000 |
| 2022-10-12 | -96.35 | $50.56 | 564900 |
| 2022-10-11 | -90.56 | $51.28 | 378300 |
| 2022-10-10 | -99.44 | $50.74 | 237200 |
| 2022-10-07 | -97.76 | $51.31 | 258100 |
| 2022-10-06 | -99.24 | $52.60 | 208000 |
| 2022-10-05 | -86.92 | $54.28 | 273600 |
| 2022-10-04 | -77.45 | $55.38 | 491500 |
| 2022-10-03 | -84.42 | $54.57 | 349300 |
| 2022-09-30 | -92.25 | $53.66 | 186100 |
| 2022-09-29 | -97.33 | $53.07 | 283200 |
| 2022-09-28 | -89.44 | $54.55 | 218100 |
| 2022-09-27 | -98.82 | $53.52 | 211500 |
| 2022-09-26 | -94.48 | $54.28 | 290800 |
| 2022-09-23 | -93.99 | $56.20 | 504800 |
| 2022-09-22 | -97.23 | $56.86 | 180300 |
| 2022-09-21 | -99.62 | $57.38 | 112700 |
| 2022-09-20 | -96.05 | $58.22 | 215200 |
| 2022-09-19 | -87.84 | $59.58 | 113500 |
| 2022-09-16 | -91.23 | $59.79 | 225900 |
| 2022-09-15 | -99.61 | $59.82 | 141400 |
| 2022-09-14 | -93.82 | $61.18 | 84300 |
| 2022-09-13 | -86.80 | $61.92 | 90600 |
| 2022-09-12 | -52.19 | $64.30 | 141800 |
| 2022-09-09 | -60.79 | $63.71 | 86100 |
| 2022-09-08 | -68.51 | $63.18 | 171800 |
| 2022-09-07 | -69.83 | $63.09 | 82100 |
| 2022-09-06 | -87.46 | $61.88 | 81900 |
| 2022-09-02 | -97.81 | $61.17 | 67200 |
| 2022-09-01 | -84.11 | $62.11 | 338800 |
| 2022-08-31 | -97.70 | $61.94 | 114700 |
| 2022-08-30 | -97.77 | $62.19 | 103900 |
| 2022-08-29 | -98.77 | $63.05 | 77300 |
| 2022-08-26 | -98.14 | $63.65 | 157900 |
| 2022-08-25 | -61.95 | $65.21 | 53000 |
| 2022-08-24 | -85.15 | $64.21 | 53800 |
| 2022-08-23 | -75.23 | $63.81 | 102500 |
| 2022-08-22 | -57.12 | $64.79 | 66900 |
| 2022-08-19 | -30.88 | $66.16 | 69100 |
| 2022-08-18 | -20.31 | $66.71 | 69500 |
| 2022-08-17 | -8.15 | $67.33 | 79200 |
| 2022-08-16 | -5.48 | $67.51 | 123700 |
| 2022-08-15 | -1.94 | $67.74 | 81200 |
| 2022-08-12 | -0.81 | $67.44 | 64300 |
| 2022-08-11 | -11.72 | $66.30 | 114900 |
| 2022-08-10 | -1.37 | $66.70 | 158800 |
| 2022-08-09 | -4.71 | $65.75 | 68800 |
| 2022-08-08 | -12.31 | $65.25 | 79500 |
| 2022-08-05 | -19.60 | $64.77 | 87700 |
| 2022-08-04 | -21.12 | $64.67 | 141100 |
| 2022-08-03 | -22.64 | $64.57 | 87700 |
| 2022-08-02 | -26.14 | $64.34 | 160000 |
| 2022-08-01 | -13.83 | $65.15 | 133500 |
| 2022-07-29 | -4.71 | $65.75 | 174300 |
| 2022-07-28 | -0.98 | $65.54 | 152700 |
| 2022-07-27 | -3.40 | $63.17 | 134000 |
| 2022-07-26 | -8.20 | $62.84 | 151200 |
| 2022-07-25 | -11.05 | $62.62 | 217600 |
| 2022-07-22 | -11.68 | $62.58 | 453100 |
| 2022-07-21 | -20.06 | $62.11 | 242100 |
| 2022-07-20 | -26.68 | $61.54 | 282500 |
| 2022-07-19 | -21.26 | $61.79 | 232600 |
| 2022-07-18 | -44.99 | $60.30 | 153500 |
| 2022-07-15 | -33.87 | $60.87 | 261900 |
| 2022-07-14 | -52.23 | $59.84 | 183300 |
| 2022-07-13 | -39.83 | $60.44 | 187000 |
| 2022-07-12 | -34.70 | $60.74 | 857400 |
| 2022-07-11 | -27.01 | $61.19 | 109300 |
| 2022-07-08 | -35.77 | $61.23 | 133800 |
| 2022-07-07 | -41.38 | $61.58 | 130500 |
| 2022-07-06 | -43.83 | $61.56 | 185900 |
| 2022-07-05 | -44.43 | $61.51 | 440800 |
| 2022-07-01 | -41.15 | $61.84 | 175200 |
| 2022-06-30 | -55.13 | $60.77 | 210600 |
| 2022-06-29 | -55.24 | $60.76 | 125800 |
| 2022-06-28 | -50.80 | $61.22 | 144100 |
| 2022-06-27 | -44.35 | $61.99 | 160900 |
| 2022-06-24 | -43.03 | $62.11 | 161600 |
| 2022-06-23 | -56.20 | $60.91 | 259600 |
| 2022-06-22 | -69.92 | $59.66 | 306500 |
| 2022-06-21 | -80.13 | $58.73 | 271900 |
| 2022-06-17 | -90.56 | $57.78 | 304700 |
| 2022-06-16 | -94.73 | $57.40 | 283700 |
| 2022-06-15 | -80.90 | $58.66 | 374700 |
| 2022-06-14 | -95.61 | $57.32 | 470500 |
| 2022-06-13 | -97.06 | $57.78 | 383900 |
| 2022-06-10 | -98.18 | $60.64 | 409800 |
| 2022-06-09 | -79.84 | $61.95 | 184600 |
| 2022-06-08 | -48.53 | $63.55 | 138400 |
| 2022-06-07 | -17.42 | $65.14 | 191500 |
| 2022-06-06 | -32.68 | $64.36 | 178900 |
| 2022-06-03 | -29.98 | $64.61 | 330700 |
| 2022-06-02 | -37.94 | $65.50 | 219000 |
| 2022-06-01 | -50.27 | $64.60 | 735600 |
| 2022-05-31 | -42.70 | $65.16 | 270800 |
| 2022-05-27 | -35.61 | $66.02 | 142700 |
| 2022-05-26 | -69.38 | $64.23 | 163000 |
| 2022-05-25 | -68.86 | $64.42 | 228200 |
| 2022-05-24 | -72.69 | $63.99 | 292800 |
| 2022-05-23 | -80.76 | $63.19 | 181200 |
| 2022-05-20 | -87.10 | $62.45 | 427700 |
| 2022-05-19 | -93.90 | $61.72 | 267100 |
| 2022-05-18 | -93.40 | $61.85 | 210800 |
| 2022-05-17 | -81.12 | $63.58 | 246400 |
| 2022-05-16 | -85.24 | $63.00 | 172900 |
| 2022-05-13 | -82.04 | $63.45 | 225600 |
| 2022-05-12 | -93.68 | $61.81 | 382900 |
| 2022-05-11 | -97.22 | $61.37 | 455400 |
| 2022-05-10 | -97.43 | $61.34 | 440000 |
| 2022-05-09 | -98.09 | $62.66 | 457300 |
| 2022-05-06 | -93.33 | $65.78 | 349000 |
| 2022-05-05 | -87.78 | $66.53 | 437600 |
| 2022-05-04 | -71.01 | $68.15 | 371200 |
| 2022-05-03 | -77.95 | $67.48 | 357000 |
| 2022-05-02 | -86.02 | $66.70 | 489300 |
| 2022-04-29 | -98.21 | $68.42 | 357100 |
| 2022-04-28 | -64.84 | $71.93 | 287600 |
| 2022-04-27 | -98.61 | $70.74 | 260300 |
| 2022-04-26 | -86.15 | $71.34 | 732100 |
| 2022-04-25 | -45.80 | $72.39 | 266500 |
| 2022-04-22 | -35.38 | $72.71 | 207700 |
| 2022-04-21 | -13.21 | $74.05 | 207600 |
| 2022-04-20 | -3.02 | $74.48 | 211400 |
| 2022-04-19 | -4.91 | $73.16 | 209500 |
| 2022-04-18 | -31.40 | $71.65 | 194500 |
| 2022-04-14 | -26.84 | $71.91 | 179200 |
| 2022-04-13 | -21.50 | $72.21 | 222500 |
| 2022-04-12 | -23.56 | $71.85 | 277700 |
| 2022-04-11 | -21.33 | $72.00 | 212200 |
| 2022-04-08 | -6.18 | $73.02 | 169100 |
| 2022-04-07 | -10.29 | $72.74 | 232500 |
| 2022-04-06 | -1.18 | $73.36 | 223300 |
| 2022-04-05 | -14.15 | $72.22 | 377300 |
| 2022-04-04 | -7.48 | $72.21 | 250300 |
| 2022-04-01 | -0.85 | $72.48 | 253900 |
| 2022-03-31 | -24.00 | $71.01 | 195400 |
| 2022-03-30 | -9.91 | $71.82 | 200300 |
| 2022-03-29 | -2.50 | $72.23 | 308800 |
| 2022-03-28 | -1.07 | $70.18 | 274800 |
| 2022-03-25 | -7.71 | $69.25 | 485700 |
| 2022-03-24 | -28.43 | $68.39 | 158900 |
| 2022-03-23 | -22.83 | $68.10 | 116000 |
| 2022-03-22 | -10.87 | $68.87 | 140300 |
| 2022-03-21 | -12.42 | $68.77 | 169800 |
| 2022-03-18 | -5.16 | $69.20 | 163300 |
| 2022-03-17 | -0.34 | $69.07 | 178500 |
| 2022-03-16 | -11.07 | $68.11 | 307800 |
| 2022-03-15 | -24.82 | $67.34 | 327600 |
| 2022-03-14 | -32.86 | $66.89 | 221300 |
| 2022-03-11 | -24.11 | $67.38 | 344600 |
| 2022-03-10 | -19.17 | $68.02 | 226200 |
| 2022-03-09 | -26.42 | $67.78 | 210300 |
| 2022-03-08 | -40.98 | $66.86 | 323700 |
| 2022-03-07 | -32.59 | $67.39 | 254300 |
| 2022-03-04 | -13.29 | $68.61 | 167900 |
| 2022-03-03 | -30.06 | $67.90 | 395700 |
| 2022-03-02 | -43.93 | $67.15 | 227500 |
| 2022-03-01 | -60.95 | $65.93 | 243700 |
| 2022-02-28 | -59.97 | $66.00 | 192000 |
| 2022-02-25 | -43.10 | $67.21 | 236500 |
| 2022-02-24 | -64.71 | $65.66 | 345700 |
| 2022-02-23 | -98.79 | $64.57 | 336400 |
| 2022-02-22 | -93.18 | $65.38 | 645800 |
| 2022-02-18 | -97.54 | $65.55 | 226300 |
| 2022-02-17 | -96.90 | $65.93 | 196400 |
| 2022-02-16 | -86.56 | $66.48 | 411400 |
| 2022-02-15 | -90.71 | $66.35 | 203100 |
| 2022-02-14 | -94.29 | $66.15 | 273100 |
| 2022-02-11 | -85.57 | $66.70 | 525200 |
| 2022-02-10 | -75.08 | $67.50 | 200200 |
| 2022-02-09 | -46.37 | $69.40 | 200700 |
| 2022-02-08 | -71.30 | $67.75 | 157100 |
| 2022-02-07 | -60.88 | $68.44 | 157300 |
| 2022-02-04 | -60.79 | $68.63 | 216400 |
| 2022-02-03 | -50.83 | $69.42 | 273000 |
| 2022-02-02 | -51.35 | $70.18 | 221800 |
| 2022-02-01 | -67.80 | $69.08 | 390800 |
| 2022-01-31 | -64.07 | $69.58 | 212500 |
| 2022-01-28 | -73.41 | $68.70 | 185700 |
| 2022-01-27 | -97.09 | $66.56 | 291000 |
| 2022-01-26 | -90.23 | $67.61 | 200200 |
| 2022-01-25 | -77.95 | $68.83 | 186100 |
| 2022-01-24 | -76.64 | $68.96 | 303400 |
| 2022-01-21 | -97.18 | $68.99 | 266200 |
| 2022-01-20 | -99.07 | $69.08 | 182300 |
| 2022-01-19 | -99.12 | $69.81 | 158800 |
| 2022-01-18 | -89.68 | $70.66 | 339200 |
| 2022-01-14 | -86.62 | $71.13 | 304000 |
| 2022-01-13 | -83.60 | $71.83 | 143700 |
| 2022-01-12 | -79.54 | $72.06 | 100100 |
| 2022-01-11 | -82.54 | $71.89 | 210600 |
| 2022-01-10 | -82.94 | $71.95 | 218900 |
| 2022-01-07 | -78.26 | $72.43 | 212600 |
| 2022-01-06 | -69.19 | $72.91 | 291900 |
| 2022-01-05 | -70.51 | $72.84 | 353200 |
| 2022-01-04 | -27.41 | $75.12 | 298400 |
| 2022-01-03 | -21.51 | $75.32 | 517700 |
| 2021-12-31 | -7.10 | $76.08 | 278000 |
| 2021-12-30 | -4.20 | $75.83 | 144400 |
| 2021-12-29 | -3.65 | $75.54 | 162900 |
| 2021-12-28 | -1.39 | $75.06 | 178600 |
| 2021-12-27 | -0.33 | $74.75 | 180500 |
| 2021-12-23 | -7.31 | $73.37 | 191800 |
| 2021-12-22 | -2.21 | $73.54 | 192100 |
| 2021-12-21 | -16.50 | $72.83 | 199700 |
| 2021-12-20 | -24.35 | $72.44 | 245100 |
| 2021-12-17 | -16.30 | $72.84 | 188500 |
| 2021-12-16 | -10.69 | $72.94 | 203000 |
| 2021-12-15 | -6.36 | $72.80 | 208900 |
| 2021-12-14 | -30.68 | $71.73 | 167000 |
| 2021-12-13 | -10.68 | $72.61 | 120800 |
| 2021-12-10 | -21.59 | $72.13 | 133200 |
| 2021-12-09 | -26.59 | $71.91 | 97700 |
| 2021-12-08 | -3.64 | $72.92 | 118400 |
| 2021-12-07 | -4.10 | $72.42 | 224600 |
| 2021-12-06 | -29.35 | $71.28 | 74700 |
| 2021-12-03 | -57.07 | $70.26 | 142900 |
| 2021-12-02 | -50.27 | $70.51 | 165400 |
| 2021-12-01 | -99.18 | $68.71 | 149700 |
| 2021-11-30 | -97.72 | $69.79 | 160000 |
| 2021-11-29 | -35.20 | $71.29 | 97500 |
| 2021-11-26 | -63.16 | $70.44 | 104200 |
| 2021-11-24 | -2.63 | $72.28 | 99200 |
| 2021-11-23 | -16.32 | $71.32 | 101300 |
| 2021-11-22 | -46.86 | $70.59 | 127700 |
| 2021-11-19 | -28.03 | $71.04 | 100700 |
| 2021-11-18 | -7.53 | $71.53 | 137200 |
| 2021-11-17 | -7.53 | $71.50 | 137100 |
| 2021-11-16 | -23.01 | $70.93 | 169800 |
| 2021-11-15 | -11.21 | $71.30 | 107500 |
| 2021-11-12 | -21.50 | $70.79 | 208000 |
| 2021-11-11 | -21.74 | $70.78 | 173200 |
| 2021-11-10 | -22.75 | $70.72 | 188300 |
| 2021-11-09 | -12.91 | $70.97 | 58800 |
| 2021-11-08 | -16.67 | $70.70 | 272600 |
| 2021-11-05 | -14.98 | $70.72 | 192300 |
| 2021-11-04 | -17.16 | $70.58 | 102900 |
| 2021-11-03 | -4.06 | $71.42 | 179400 |
| 2021-11-02 | -4.14 | $71.19 | 70500 |
| 2021-11-01 | -9.78 | $70.51 | 447600 |
| 2021-10-29 | -12.11 | $70.36 | 110300 |
| 2021-10-28 | -0.16 | $71.12 | 84600 |
| 2021-10-27 | -12.66 | $70.08 | 80500 |
| 2021-10-26 | -3.77 | $70.57 | 123200 |
| 2021-10-25 | -3.83 | $70.22 | 86900 |
| 2021-10-22 | -3.92 | $70.09 | 191100 |
| 2021-10-21 | -0.60 | $69.67 | 92400 |
| 2021-10-20 | 0.00 | $69.47 | 118900 |
| 2021-10-19 | -18.90 | $68.39 | 73300 |
| 2021-10-18 | -23.74 | $68.17 | 286900 |
| 2021-10-15 | -27.03 | $68.02 | 207200 |
| 2021-10-14 | -27.96 | $68.05 | 117600 |
| 2021-10-13 | -50.51 | $67.15 | 219800 |
| 2021-10-12 | -59.08 | $66.75 | 136200 |
| 2021-10-11 | -77.84 | $65.81 | 83200 |
| 2021-10-08 | -79.84 | $65.72 | 109700 |
| 2021-10-07 | -67.11 | $66.42 | 166300 |
| 2021-10-06 | -74.61 | $66.33 | 114100 |
| 2021-10-05 | -95.09 | $65.59 | 315600 |
| 2021-10-04 | -87.75 | $66.15 | 145300 |
| 2021-10-01 | -88.41 | $66.11 | 456500 |
| 2021-09-30 | -99.84 | $65.42 | 107800 |
| 2021-09-29 | -84.91 | $66.43 | 88200 |
| 2021-09-28 | -93.08 | $65.91 | 139900 |
| 2021-09-27 | -99.28 | $66.28 | 388300 |
| 2021-09-24 | -96.00 | $67.51 | 135200 |
| 2021-09-23 | -75.29 | $68.60 | 221800 |
| 2021-09-22 | -67.37 | $68.94 | 59100 |
| 2021-09-21 | -80.65 | $68.37 | 72700 |
| 2021-09-20 | -80.89 | $68.36 | 109500 |
| 2021-09-17 | -87.47 | $68.62 | 125100 |
| 2021-09-16 | -65.32 | $69.40 | 108900 |
| 2021-09-15 | -68.55 | $69.28 | 299900 |
| 2021-09-14 | -73.66 | $69.09 | 76900 |
| 2021-09-13 | -72.58 | $69.13 | 89000 |
| 2021-09-10 | -80.38 | $68.84 | 97700 |
| 2021-09-09 | -53.08 | $69.76 | 132100 |
| 2021-09-08 | -11.36 | $71.37 | 276100 |
| 2021-09-07 | -23.97 | $70.84 | 117000 |
| 2021-09-03 | -2.91 | $71.71 | 82700 |
| 2021-09-02 | -0.99 | $71.71 | 227200 |
| 2021-09-01 | -1.85 | $71.42 | 157900 |
| 2021-08-31 | -1.57 | $70.21 | 73200 |
| 2021-08-30 | -3.32 | $69.74 | 88700 |
| 2021-08-27 | -29.67 | $68.98 | 72000 |
| 2021-08-26 | -59.89 | $68.43 | 99000 |
| 2021-08-25 | -66.48 | $68.31 | 43000 |
| 2021-08-24 | -57.14 | $68.48 | 163100 |
| 2021-08-23 | -34.62 | $68.89 | 79700 |
| 2021-08-20 | -15.38 | $69.24 | 108300 |
| 2021-08-19 | -23.64 | $68.96 | 55900 |
| 2021-08-18 | -55.75 | $68.38 | 97400 |
| 2021-08-17 | -13.79 | $69.11 | 104100 |
| 2021-08-16 | -25.00 | $68.91 | 73300 |
| 2021-08-13 | -20.62 | $68.82 | 104200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.49
2026-08-10
Close Price
$67.83
Vol: 114600Average Directional Index - Detailed Analysis
Minimum
6.06
Average
20.44
Maximum
65.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 10.49 | $67.83 | 114600 |
| 2026-08-07 | 10.78 | $68.77 | 76300 |
| 2026-08-06 | 11.18 | $68.47 | 131100 |
| 2026-08-05 | 11.56 | $68.96 | 149000 |
| 2026-08-04 | 12.12 | $69.07 | 581945 |
| 2026-08-03 | 12.72 | $69.11 | 126413 |
| 2026-07-31 | 12.93 | $68.96 | 105221 |
| 2026-07-30 | 13.30 | $69.34 | 209618 |
| 2026-07-29 | 13.59 | $70.44 | 182526 |
| 2026-07-28 | 13.11 | $70.32 | 124300 |
| 2026-07-27 | 12.25 | $69.98 | 109000 |
| 2026-07-24 | 11.57 | $70.40 | 342600 |
| 2026-07-23 | 10.87 | $68.95 | 53018 |
| 2026-07-22 | 10.77 | $69.07 | 50213 |
| 2026-07-21 | 10.47 | $69.27 | 115900 |
| 2026-07-20 | 10.04 | $69.36 | 91100 |
| 2026-07-17 | 9.56 | $69.67 | 103819 |
| 2026-07-16 | 8.87 | $69.73 | 138600 |
| 2026-07-15 | 8.49 | $68.36 | 106401 |
| 2026-07-14 | 8.49 | $68.44 | 107500 |
| 2026-07-13 | 8.67 | $68.65 | 147500 |
| 2026-07-10 | 8.80 | $68.20 | 100600 |
| 2026-07-09 | 9.10 | $67.85 | 100743 |
| 2026-07-08 | 9.49 | $67.74 | 62410 |
| 2026-07-07 | 9.90 | $68.91 | 125718 |
| 2026-07-06 | 10.09 | $67.99 | 94535 |
| 2026-07-02 | 10.47 | $68.56 | 86000 |
| 2026-07-01 | 10.99 | $67.80 | 333200 |
| 2026-06-30 | 11.44 | $67.63 | 118700 |
| 2026-06-29 | 11.93 | $68.96 | 122718 |
| 2026-06-26 | 12.13 | $69.30 | 301933 |
| 2026-06-25 | 12.19 | $68.39 | 145700 |
| 2026-06-24 | 12.73 | $68.31 | 276941 |
| 2026-06-23 | 13.13 | $68.59 | 99220 |
| 2026-06-22 | 13.66 | $67.73 | 112500 |
| 2026-06-18 | 14.11 | $66.88 | 105900 |
| 2026-06-17 | 14.48 | $67.13 | 153100 |
| 2026-06-16 | 14.96 | $68.66 | 196220 |
| 2026-06-15 | 15.05 | $68.59 | 220700 |
| 2026-06-12 | 15.14 | $69.57 | 192800 |
| 2026-06-11 | 14.81 | $68.91 | 197527 |
| 2026-06-10 | 14.70 | $68.97 | 219826 |
| 2026-06-09 | 14.52 | $68.85 | 145800 |
| 2026-06-08 | 14.44 | $67.52 | 97300 |
| 2026-06-05 | 14.59 | $68.58 | 89817 |
| 2026-06-04 | 14.46 | $68.08 | 112137 |
| 2026-06-03 | 14.83 | $66.75 | 135400 |
| 2026-06-02 | 15.60 | $66.64 | 122640 |
| 2026-06-01 | 15.94 | $66.49 | 126100 |
| 2026-05-29 | 16.42 | $67.64 | 111709 |
| 2026-05-28 | 17.03 | $68.19 | 128941 |
| 2026-05-27 | 17.22 | $68.36 | 134710 |
| 2026-05-26 | 17.04 | $68.58 | 120500 |
| 2026-05-22 | 16.88 | $68.33 | 96700 |
| 2026-05-21 | 16.84 | $68.21 | 141343 |
| 2026-05-20 | 17.02 | $68.08 | 116800 |
| 2026-05-19 | 17.32 | $67.34 | 63600 |
| 2026-05-18 | 18.05 | $66.97 | 77500 |
| 2026-05-15 | 18.87 | $66.07 | 98000 |
| 2026-05-14 | 19.66 | $67.14 | 106400 |
| 2026-05-13 | 20.15 | $67.46 | 292914 |
| 2026-05-12 | 20.66 | $68.01 | 84808 |
| 2026-05-11 | 20.78 | $68.01 | 88900 |
| 2026-05-08 | 20.76 | $67.82 | 168847 |
| 2026-05-07 | 20.84 | $67.66 | 121710 |
| 2026-05-06 | 20.93 | $68.26 | 194333 |
| 2026-05-05 | 20.68 | $67.48 | 106200 |
| 2026-05-04 | 20.86 | $67.37 | 128448 |
| 2026-05-01 | 21.02 | $67.73 | 105401 |
| 2026-04-30 | 20.88 | $67.90 | 157400 |
| 2026-04-29 | 20.80 | $66.70 | 149800 |
| 2026-04-28 | 21.16 | $66.98 | 102900 |
| 2026-04-27 | 21.59 | $66.23 | 76241 |
| 2026-04-24 | 22.10 | $66.68 | 99446 |
| 2026-04-23 | 22.26 | $66.94 | 203900 |
| 2026-04-22 | 22.58 | $66.02 | 121949 |
| 2026-04-21 | 22.92 | $66.55 | 206919 |
| 2026-04-20 | 22.74 | $67.77 | 195008 |
| 2026-04-17 | 21.97 | $67.55 | 148200 |
| 2026-04-16 | 21.21 | $66.50 | 235541 |
| 2026-04-15 | 20.91 | $65.89 | 241000 |
| 2026-04-14 | 20.82 | $66.04 | 142000 |
| 2026-04-13 | 20.72 | $65.48 | 140200 |
| 2026-04-10 | 20.91 | $65.22 | 59500 |
| 2026-04-09 | 21.02 | $65.05 | 73810 |
| 2026-04-08 | 21.14 | $64.43 | 203905 |
| 2026-04-07 | 21.79 | $63.35 | 180836 |
| 2026-04-06 | 22.81 | $63.45 | 78143 |
| 2026-04-02 | 23.88 | $63.23 | 122230 |
| 2026-04-01 | 24.81 | $62.24 | 88107 |
| 2026-03-31 | 25.14 | $61.89 | 76500 |
| 2026-03-30 | 25.34 | $60.90 | 119600 |
| 2026-03-27 | 25.11 | $60.67 | 132600 |
| 2026-03-26 | 24.51 | $61.04 | 122241 |
| 2026-03-25 | 23.91 | $60.98 | 183415 |
| 2026-03-24 | 23.33 | $61.09 | 187315 |
| 2026-03-23 | 22.81 | $61.50 | 222500 |
| 2026-03-20 | 22.46 | $61.20 | 208746 |
| 2026-03-19 | 22.10 | $63.20 | 109100 |
| 2026-03-18 | 22.59 | $63.33 | 124534 |
| 2026-03-17 | 23.43 | $64.33 | 163709 |
| 2026-03-16 | 24.30 | $64.41 | 208500 |
| 2026-03-13 | 25.26 | $63.98 | 82000 |
| 2026-03-12 | 26.40 | $63.81 | 233900 |
| 2026-03-11 | 27.71 | $64.21 | 128103 |
| 2026-03-10 | 28.98 | $64.85 | 142611 |
| 2026-03-09 | 29.95 | $64.84 | 94500 |
| 2026-03-06 | 31.23 | $64.77 | 236730 |
| 2026-03-05 | 31.69 | $65.43 | 110734 |
| 2026-03-04 | 31.84 | $66.05 | 136100 |
| 2026-03-03 | 31.53 | $65.97 | 164703 |
| 2026-03-02 | 31.19 | $66.28 | 210700 |
| 2026-02-27 | 30.09 | $66.13 | 93220 |
| 2026-02-26 | 28.95 | $65.68 | 89900 |
| 2026-02-25 | 27.98 | $65.41 | 137200 |
| 2026-02-24 | 26.96 | $65.75 | 101000 |
| 2026-02-23 | 25.95 | $65.58 | 67100 |
| 2026-02-20 | 24.88 | $65.37 | 56218 |
| 2026-02-19 | 23.99 | $64.80 | 65124 |
| 2026-02-18 | 23.09 | $64.99 | 108900 |
| 2026-02-17 | 21.91 | $66.16 | 184615 |
| 2026-02-13 | 20.05 | $65.56 | 88002 |
| 2026-02-12 | 18.23 | $64.69 | 258400 |
| 2026-02-11 | 16.31 | $64.06 | 121800 |
| 2026-02-10 | 14.81 | $63.69 | 218500 |
| 2026-02-09 | 13.40 | $62.74 | 175503 |
| 2026-02-06 | 12.44 | $62.39 | 305446 |
| 2026-02-05 | 11.63 | $61.29 | 218012 |
| 2026-02-04 | 11.37 | $61.65 | 219100 |
| 2026-02-03 | 11.09 | $60.62 | 183826 |
| 2026-02-02 | 11.51 | $60.47 | 137100 |
| 2026-01-30 | 11.97 | $61.23 | 140200 |
| 2026-01-29 | 12.54 | $61.14 | 268400 |
| 2026-01-28 | 13.12 | $60.15 | 157310 |
| 2026-01-27 | 13.46 | $60.76 | 64800 |
| 2026-01-26 | 14.05 | $60.74 | 66340 |
| 2026-01-23 | 14.55 | $60.77 | 116344 |
| 2026-01-22 | 15.28 | $60.59 | 106541 |
| 2026-01-21 | 15.78 | $61.24 | 130500 |
| 2026-01-20 | 16.10 | $61.08 | 161802 |
| 2026-01-16 | 16.15 | $62.28 | 212800 |
| 2026-01-15 | 15.97 | $61.49 | 80803 |
| 2026-01-14 | 16.32 | $61.12 | 75300 |
| 2026-01-13 | 17.02 | $60.50 | 101800 |
| 2026-01-12 | 17.04 | $60.04 | 87300 |
| 2026-01-09 | 17.31 | $59.95 | 63216 |
| 2026-01-08 | 17.37 | $59.84 | 85500 |
| 2026-01-07 | 17.13 | $59.33 | 116020 |
| 2026-01-06 | 17.05 | $60.10 | 131400 |
| 2026-01-05 | 17.12 | $59.65 | 144000 |
| 2026-01-02 | 16.64 | $59.67 | 98900 |
| 2025-12-31 | 16.23 | $59.67 | 135600 |
| 2025-12-30 | 16.23 | $60.18 | 76739 |
| 2025-12-29 | 16.53 | $60.05 | 91000 |
| 2025-12-26 | 16.76 | $59.88 | 62500 |
| 2025-12-24 | 16.65 | $59.78 | 59412 |
| 2025-12-23 | 16.49 | $59.38 | 100600 |
| 2025-12-22 | 15.91 | $59.38 | 287923 |
| 2025-12-19 | 15.12 | $58.98 | 165000 |
| 2025-12-18 | 14.34 | $59.27 | 131613 |
| 2025-12-17 | 13.67 | $59.68 | 106100 |
| 2025-12-16 | 13.12 | $59.41 | 102200 |
| 2025-12-15 | 12.54 | $60.73 | 128800 |
| 2025-12-12 | 12.69 | $60.28 | 84200 |
| 2025-12-11 | 12.84 | $60.41 | 198336 |
| 2025-12-10 | 12.67 | $60.02 | 117600 |
| 2025-12-09 | 12.32 | $59.91 | 190500 |
| 2025-12-08 | 11.95 | $60.33 | 149400 |
| 2025-12-05 | 11.87 | $60.61 | 131000 |
| 2025-12-04 | 12.02 | $60.63 | 159500 |
| 2025-12-03 | 12.21 | $60.70 | 123339 |
| 2025-12-02 | 12.17 | $60.52 | 115800 |
| 2025-12-01 | 12.13 | $60.67 | 101315 |
| 2025-11-28 | 12.37 | $61.52 | 49000 |
| 2025-11-26 | 12.95 | $61.31 | 83900 |
| 2025-11-25 | 13.56 | $60.99 | 93109 |
| 2025-11-24 | 13.98 | $60.66 | 122700 |
| 2025-11-21 | 13.78 | $60.64 | 100324 |
| 2025-11-20 | 13.57 | $59.93 | 108300 |
| 2025-11-19 | 13.15 | $60.11 | 73820 |
| 2025-11-18 | 12.74 | $60.62 | 60100 |
| 2025-11-17 | 12.49 | $60.38 | 99201 |
| 2025-11-14 | 12.24 | $60.70 | 87100 |
| 2025-11-13 | 12.16 | $60.50 | 42727 |
| 2025-11-12 | 12.07 | $61.33 | 58800 |
| 2025-11-11 | 12.63 | $61.84 | 39100 |
| 2025-11-10 | 13.22 | $61.17 | 49300 |
| 2025-11-07 | 13.44 | $61.24 | 37322 |
| 2025-11-06 | 13.52 | $60.39 | 57100 |
| 2025-11-05 | 13.13 | $60.61 | 72800 |
| 2025-11-04 | 12.77 | $60.65 | 68700 |
| 2025-11-03 | 12.22 | $60.46 | 121900 |
| 2025-10-31 | 11.46 | $60.52 | 59209 |
| 2025-10-30 | 10.80 | $60.46 | 110941 |
| 2025-10-29 | 10.11 | $59.94 | 68413 |
| 2025-10-28 | 9.39 | $61.46 | 80414 |
| 2025-10-27 | 9.62 | $62.73 | 47700 |
| 2025-10-24 | 9.60 | $62.60 | 49117 |
| 2025-10-23 | 9.37 | $62.36 | 52518 |
| 2025-10-22 | 9.25 | $62.48 | 41200 |
| 2025-10-21 | 8.79 | $62.24 | 44400 |
| 2025-10-20 | 8.31 | $62.53 | 60616 |
| 2025-10-17 | 7.84 | $61.92 | 53124 |
| 2025-10-16 | 7.74 | $61.53 | 126700 |
| 2025-10-15 | 7.48 | $61.68 | 45022 |
| 2025-10-14 | 7.37 | $60.82 | 51700 |
| 2025-10-13 | 7.53 | $60.18 | 53800 |
| 2025-10-10 | 7.13 | $59.89 | 77400 |
| 2025-10-09 | 6.75 | $60.48 | 53909 |
| 2025-10-08 | 6.75 | $60.73 | 58435 |
| 2025-10-07 | 6.98 | $60.92 | 56400 |
| 2025-10-06 | 7.30 | $61.06 | 51914 |
| 2025-10-03 | 7.49 | $61.56 | 51412 |
| 2025-10-02 | 7.34 | $61.30 | 80126 |
| 2025-10-01 | 7.58 | $61.65 | 74700 |
| 2025-09-30 | 7.36 | $61.62 | 65200 |
| 2025-09-29 | 7.38 | $61.26 | 46733 |
| 2025-09-26 | 7.58 | $61.24 | 32100 |
| 2025-09-25 | 7.87 | $60.64 | 45402 |
| 2025-09-24 | 8.14 | $60.76 | 62700 |
| 2025-09-23 | 8.52 | $61.33 | 61549 |
| 2025-09-22 | 8.87 | $60.86 | 70329 |
| 2025-09-19 | 9.08 | $60.60 | 64613 |
| 2025-09-18 | 9.50 | $60.82 | 59349 |
| 2025-09-17 | 10.00 | $60.79 | 43500 |
| 2025-09-16 | 10.43 | $60.90 | 49900 |
| 2025-09-15 | 10.85 | $61.59 | 69844 |
| 2025-09-12 | 10.98 | $61.82 | 47800 |
| 2025-09-11 | 10.87 | $62.07 | 85806 |
| 2025-09-10 | 10.77 | $61.10 | 38700 |
| 2025-09-09 | 11.10 | $61.10 | 59500 |
| 2025-09-08 | 11.60 | $61.03 | 43300 |
| 2025-09-05 | 12.13 | $61.44 | 41200 |
| 2025-09-04 | 12.42 | $60.89 | 50000 |
| 2025-09-03 | 12.85 | $60.52 | 51200 |
| 2025-09-02 | 13.08 | $60.59 | 58900 |
| 2025-08-29 | 13.40 | $61.66 | 58700 |
| 2025-08-28 | 13.80 | $61.29 | 79800 |
| 2025-08-27 | 14.33 | $61.46 | 36937 |
| 2025-08-26 | 14.71 | $61.13 | 47700 |
| 2025-08-25 | 15.27 | $61.25 | 44110 |
| 2025-08-22 | 15.65 | $61.66 | 26100 |
| 2025-08-21 | 16.06 | $60.75 | 210700 |
| 2025-08-20 | 16.47 | $60.94 | 62000 |
| 2025-08-19 | 17.10 | $60.69 | 74100 |
| 2025-08-18 | 17.10 | $59.61 | 43900 |
| 2025-08-15 | 16.72 | $60.22 | 99900 |
| 2025-08-14 | 16.46 | $59.82 | 43700 |
| 2025-08-13 | 15.74 | $60.31 | 49800 |
| 2025-08-12 | 15.21 | $59.82 | 66300 |
| 2025-08-11 | 14.05 | $59.57 | 68900 |
| 2025-08-08 | 13.02 | $59.89 | 54100 |
| 2025-08-07 | 12.09 | $60.51 | 45500 |
| 2025-08-06 | 11.24 | $60.21 | 44700 |
| 2025-08-05 | 10.46 | $60.80 | 78600 |
| 2025-08-04 | 9.73 | $60.62 | 52100 |
| 2025-08-01 | 8.85 | $60.10 | 43500 |
| 2025-07-31 | 7.92 | $60.24 | 54500 |
| 2025-07-30 | 7.22 | $61.38 | 58800 |
| 2025-07-29 | 7.00 | $62.41 | 48900 |
| 2025-07-28 | 7.05 | $61.44 | 56100 |
| 2025-07-25 | 7.18 | $62.62 | 101400 |
| 2025-07-24 | 7.37 | $62.65 | 54400 |
| 2025-07-23 | 6.95 | $62.87 | 54400 |
| 2025-07-22 | 6.51 | $62.89 | 40700 |
| 2025-07-21 | 6.06 | $61.77 | 60500 |
| 2025-07-18 | 6.13 | $61.65 | 72100 |
| 2025-07-17 | 6.35 | $61.42 | 51800 |
| 2025-07-16 | 6.41 | $61.48 | 53800 |
| 2025-07-15 | 6.44 | $60.84 | 42700 |
| 2025-07-14 | 6.48 | $61.59 | 47600 |
| 2025-07-11 | 6.77 | $61.23 | 56700 |
| 2025-07-10 | 6.97 | $61.31 | 59400 |
| 2025-07-09 | 7.33 | $61.07 | 47400 |
| 2025-07-08 | 7.36 | $61.12 | 51300 |
| 2025-07-07 | 7.41 | $61.17 | 56000 |
| 2025-07-03 | 7.47 | $61.69 | 33000 |
| 2025-07-02 | 7.85 | $61.62 | 61700 |
| 2025-07-01 | 8.17 | $61.54 | 154200 |
| 2025-06-30 | 8.50 | $61.16 | 66400 |
| 2025-06-27 | 8.35 | $60.72 | 60700 |
| 2025-06-26 | 8.33 | $60.45 | 79200 |
| 2025-06-25 | 8.00 | $60.82 | 162400 |
| 2025-06-24 | 8.28 | $62.47 | 70500 |
| 2025-06-23 | 7.89 | $62.20 | 69700 |
| 2025-06-20 | 7.78 | $61.40 | 93000 |
| 2025-06-18 | 7.96 | $61.45 | 63000 |
| 2025-06-17 | 8.19 | $61.26 | 50000 |
| 2025-06-16 | 8.60 | $61.39 | 67700 |
| 2025-06-13 | 8.96 | $61.66 | 39000 |
| 2025-06-12 | 9.26 | $62.21 | 33500 |
| 2025-06-11 | 9.14 | $61.88 | 42100 |
| 2025-06-10 | 9.02 | $62.27 | 45000 |
| 2025-06-09 | 9.09 | $61.87 | 38600 |
| 2025-06-06 | 9.18 | $61.84 | 44900 |
| 2025-06-05 | 9.34 | $61.66 | 76800 |
| 2025-06-04 | 9.64 | $61.76 | 50700 |
| 2025-06-03 | 9.90 | $61.62 | 59300 |
| 2025-06-02 | 10.26 | $61.92 | 55000 |
| 2025-05-30 | 10.64 | $61.85 | 78600 |
| 2025-05-29 | 10.81 | $61.71 | 73700 |
| 2025-05-28 | 11.01 | $61.12 | 42600 |
| 2025-05-27 | 11.55 | $61.12 | 99800 |
| 2025-05-23 | 12.12 | $60.18 | 80800 |
| 2025-05-22 | 12.13 | $60.16 | 82300 |
| 2025-05-21 | 12.15 | $60.46 | 142600 |
| 2025-05-20 | 12.48 | $61.98 | 42300 |
| 2025-05-19 | 12.69 | $62.27 | 78400 |
| 2025-05-16 | 12.92 | $62.10 | 61700 |
| 2025-05-15 | 13.25 | $61.31 | 97900 |
| 2025-05-14 | 13.88 | $60.12 | 113100 |
| 2025-05-13 | 14.12 | $60.67 | 81000 |
| 2025-05-12 | 14.65 | $61.51 | 37300 |
| 2025-05-09 | 15.18 | $61.59 | 54300 |
| 2025-05-08 | 15.85 | $61.17 | 70200 |
| 2025-05-07 | 16.55 | $61.56 | 33900 |
| 2025-05-06 | 17.34 | $61.58 | 38600 |
| 2025-05-05 | 18.16 | $62.00 | 34500 |
| 2025-05-02 | 18.89 | $62.09 | 32800 |
| 2025-05-01 | 19.60 | $61.36 | 273000 |
| 2025-04-30 | 20.54 | $61.03 | 108400 |
| 2025-04-29 | 21.39 | $60.48 | 63100 |
| 2025-04-28 | 22.08 | $60.09 | 74500 |
| 2025-04-25 | 22.51 | $59.70 | 80100 |
| 2025-04-24 | 22.77 | $59.67 | 72900 |
| 2025-04-23 | 23.07 | $59.54 | 63500 |
| 2025-04-22 | 23.38 | $59.60 | 65500 |
| 2025-04-21 | 23.30 | $58.42 | 144700 |
| 2025-04-17 | 22.88 | $59.63 | 54200 |
| 2025-04-16 | 22.76 | $58.60 | 55600 |
| 2025-04-15 | 22.24 | $58.65 | 62700 |
| 2025-04-14 | 21.46 | $58.57 | 62800 |
| 2025-04-11 | 20.51 | $57.35 | 95600 |
| 2025-04-10 | 18.59 | $56.55 | 87500 |
| 2025-04-09 | 16.58 | $57.61 | 328000 |
| 2025-04-08 | 14.46 | $54.56 | 384400 |
| 2025-04-07 | 12.45 | $55.88 | 252500 |
| 2025-04-04 | 10.49 | $57.52 | 171200 |
| 2025-04-03 | 9.20 | $60.25 | 109700 |
| 2025-04-02 | 9.02 | $61.84 | 62800 |
| 2025-04-01 | 9.34 | $61.66 | 138200 |
| 2025-03-31 | 9.72 | $61.53 | 164900 |
| 2025-03-28 | 10.09 | $60.88 | 60000 |
| 2025-03-27 | 10.16 | $60.82 | 53400 |
| 2025-03-26 | 10.37 | $61.01 | 44600 |
| 2025-03-25 | 10.31 | $60.65 | 107100 |
| 2025-03-24 | 10.24 | $61.48 | 99000 |
| 2025-03-21 | 10.52 | $60.69 | 101800 |
| 2025-03-20 | 10.43 | $61.28 | 225300 |
| 2025-03-19 | 10.75 | $61.37 | 74900 |
| 2025-03-18 | 11.09 | $61.34 | 76300 |
| 2025-03-17 | 11.62 | $61.82 | 379600 |
| 2025-03-14 | 12.18 | $60.85 | 59800 |
| 2025-03-13 | 11.88 | $59.65 | 59100 |
| 2025-03-12 | 11.56 | $60.77 | 71900 |
| 2025-03-11 | 11.86 | $61.06 | 98400 |
| 2025-03-10 | 12.30 | $61.74 | 77400 |
| 2025-03-07 | 12.55 | $62.32 | 69100 |
| 2025-03-06 | 13.09 | $61.88 | 138200 |
| 2025-03-05 | 13.60 | $63.54 | 135000 |
| 2025-03-04 | 13.70 | $62.97 | 141900 |
| 2025-03-03 | 13.28 | $63.80 | 120000 |
| 2025-02-28 | 12.41 | $63.25 | 155900 |
| 2025-02-27 | 11.90 | $62.78 | 111300 |
| 2025-02-26 | 11.58 | $62.47 | 52400 |
| 2025-02-25 | 11.28 | $62.88 | 147000 |
| 2025-02-24 | 10.96 | $62.13 | 88000 |
| 2025-02-21 | 11.08 | $61.87 | 77900 |
| 2025-02-20 | 11.37 | $62.31 | 118800 |
| 2025-02-19 | 11.68 | $61.83 | 80800 |
| 2025-02-18 | 12.27 | $61.81 | 160400 |
| 2025-02-14 | 12.88 | $61.61 | 225600 |
| 2025-02-13 | 13.37 | $62.02 | 138100 |
| 2025-02-12 | 14.05 | $61.61 | 152600 |
| 2025-02-11 | 14.62 | $62.12 | 97000 |
| 2025-02-10 | 15.33 | $61.68 | 64600 |
| 2025-02-07 | 16.05 | $61.61 | 119300 |
| 2025-02-06 | 16.88 | $61.80 | 105000 |
| 2025-02-05 | 17.62 | $61.58 | 64800 |
| 2025-02-04 | 18.33 | $60.55 | 120000 |
| 2025-02-03 | 18.40 | $60.53 | 104200 |
| 2025-01-31 | 18.47 | $60.62 | 117300 |
| 2025-01-30 | 19.07 | $60.76 | 73200 |
| 2025-01-29 | 19.67 | $59.99 | 117300 |
| 2025-01-28 | 20.10 | $60.78 | 263800 |
| 2025-01-27 | 21.02 | $61.57 | 395100 |
| 2025-01-24 | 22.10 | $61.05 | 152100 |
| 2025-01-23 | 23.11 | $60.83 | 125300 |
| 2025-01-22 | 23.80 | $60.41 | 118400 |
| 2025-01-21 | 24.77 | $61.51 | 152300 |
| 2025-01-17 | 25.97 | $60.46 | 148600 |
| 2025-01-16 | 26.79 | $60.51 | 201200 |
| 2025-01-15 | 27.44 | $59.20 | 228300 |
| 2025-01-14 | 28.12 | $59.17 | 93300 |
| 2025-01-13 | 27.85 | $58.73 | 175500 |
| 2025-01-10 | 27.07 | $57.98 | 250300 |
| 2025-01-08 | 26.09 | $59.37 | 132500 |
| 2025-01-07 | 25.30 | $59.12 | 208300 |
| 2025-01-06 | 24.60 | $59.50 | 99100 |
| 2025-01-03 | 24.07 | $60.47 | 179200 |
| 2025-01-02 | 23.58 | $59.65 | 199800 |
| 2024-12-31 | 22.96 | $60.26 | 207200 |
| 2024-12-30 | 22.35 | $59.67 | 87300 |
| 2024-12-27 | 21.34 | $60.04 | 150700 |
| 2024-12-26 | 20.55 | $60.56 | 105500 |
| 2024-12-24 | 19.76 | $60.42 | 68900 |
| 2024-12-23 | 18.82 | $60.01 | 263400 |
| 2024-12-20 | 17.53 | $59.84 | 253400 |
| 2024-12-19 | 16.17 | $58.80 | 214600 |
| 2024-12-18 | 14.54 | $59.62 | 128300 |
| 2024-12-17 | 13.08 | $62.08 | 145100 |
| 2024-12-16 | 12.47 | $62.87 | 86800 |
| 2024-12-13 | 12.27 | $63.08 | 102900 |
| 2024-12-12 | 12.18 | $63.25 | 68400 |
| 2024-12-11 | 12.17 | $63.30 | 81500 |
| 2024-12-10 | 12.03 | $63.52 | 95000 |
| 2024-12-09 | 11.98 | $64.51 | 83300 |
| 2024-12-06 | 12.49 | $64.45 | 71000 |
| 2024-12-05 | 13.02 | $64.51 | 95400 |
| 2024-12-04 | 13.41 | $64.63 | 70100 |
| 2024-12-03 | 13.89 | $64.76 | 83700 |
| 2024-12-02 | 14.59 | $65.22 | 87100 |
| 2024-11-29 | 15.18 | $66.16 | 69400 |
| 2024-11-27 | 15.05 | $66.49 | 175500 |
| 2024-11-26 | 14.72 | $66.05 | 84600 |
| 2024-11-25 | 14.75 | $65.70 | 152300 |
| 2024-11-22 | 14.89 | $64.92 | 99600 |
| 2024-11-21 | 15.57 | $64.53 | 119200 |
| 2024-11-20 | 16.31 | $64.08 | 167900 |
| 2024-11-19 | 16.68 | $64.29 | 161600 |
| 2024-11-18 | 17.07 | $63.98 | 158300 |
| 2024-11-15 | 17.16 | $63.53 | 97200 |
| 2024-11-14 | 16.94 | $63.28 | 123700 |
| 2024-11-13 | 16.86 | $63.83 | 81400 |
| 2024-11-12 | 17.03 | $63.35 | 132100 |
| 2024-11-11 | 17.12 | $64.14 | 100500 |
| 2024-11-08 | 17.65 | $64.52 | 120300 |
| 2024-11-07 | 18.11 | $63.53 | 103200 |
| 2024-11-06 | 17.86 | $62.89 | 240700 |
| 2024-11-05 | 17.59 | $64.49 | 70200 |
| 2024-11-04 | 17.93 | $63.62 | 1.4M |
| 2024-11-01 | 17.64 | $62.91 | 122200 |
| 2024-10-31 | 17.33 | $63.60 | 103000 |
| 2024-10-30 | 17.40 | $64.83 | 64900 |
| 2024-10-29 | 18.13 | $64.70 | 103600 |
| 2024-10-28 | 18.96 | $65.20 | 67900 |
| 2024-10-25 | 19.76 | $64.99 | 67400 |
| 2024-10-24 | 20.61 | $65.51 | 74700 |
| 2024-10-23 | 21.09 | $65.61 | 232200 |
| 2024-10-22 | 21.72 | $64.85 | 97600 |
| 2024-10-21 | 22.80 | $64.66 | 89700 |
| 2024-10-18 | 23.76 | $65.96 | 50200 |
| 2024-10-17 | 24.13 | $65.58 | 217300 |
| 2024-10-16 | 24.61 | $65.98 | 238600 |
| 2024-10-15 | 25.11 | $65.32 | 259800 |
| 2024-10-14 | 25.77 | $64.54 | 35900 |
| 2024-10-11 | 26.91 | $64.07 | 79900 |
| 2024-10-10 | 27.65 | $63.44 | 62300 |
| 2024-10-09 | 28.43 | $63.88 | 102200 |
| 2024-10-08 | 29.44 | $63.85 | 56700 |
| 2024-10-07 | 30.53 | $63.78 | 67500 |
| 2024-10-04 | 31.66 | $64.24 | 124400 |
| 2024-10-03 | 32.99 | $64.62 | 95500 |
| 2024-10-02 | 34.54 | $65.16 | 123200 |
| 2024-10-01 | 35.91 | $65.51 | 160200 |
| 2024-09-30 | 37.03 | $65.91 | 147500 |
| 2024-09-27 | 38.36 | $65.36 | 105500 |
| 2024-09-26 | 39.59 | $65.25 | 106700 |
| 2024-09-25 | 40.89 | $66.06 | 109000 |
| 2024-09-24 | 41.61 | $66.89 | 112300 |
| 2024-09-23 | 41.89 | $66.98 | 96400 |
| 2024-09-20 | 42.07 | $66.25 | 174300 |
| 2024-09-19 | 42.58 | $66.33 | 365400 |
| 2024-09-18 | 43.03 | $66.53 | 81200 |
| 2024-09-17 | 43.03 | $66.78 | 106800 |
| 2024-09-16 | 42.93 | $67.33 | 95500 |
| 2024-09-13 | 42.27 | $67.11 | 98100 |
| 2024-09-12 | 41.72 | $66.56 | 97300 |
| 2024-09-11 | 41.29 | $66.34 | 379100 |
| 2024-09-10 | 40.91 | $66.50 | 78900 |
| 2024-09-09 | 40.12 | $65.35 | 79600 |
| 2024-09-06 | 39.61 | $64.63 | 94200 |
| 2024-09-05 | 39.39 | $64.62 | 71400 |
| 2024-09-04 | 38.64 | $64.85 | 573300 |
| 2024-09-03 | 37.86 | $64.71 | 100100 |
| 2024-08-30 | 37.21 | $64.60 | 87900 |
| 2024-08-29 | 36.66 | $63.88 | 92900 |
| 2024-08-28 | 36.30 | $64.10 | 296100 |
| 2024-08-27 | 35.74 | $64.31 | 59000 |
| 2024-08-26 | 35.19 | $64.08 | 61500 |
| 2024-08-23 | 34.26 | $64.14 | 77100 |
| 2024-08-22 | 33.39 | $63.01 | 62100 |
| 2024-08-21 | 32.97 | $62.68 | 348900 |
| 2024-08-20 | 32.65 | $62.45 | 115900 |
| 2024-08-19 | 32.40 | $62.42 | 49400 |
| 2024-08-16 | 32.18 | $62.06 | 75500 |
| 2024-08-15 | 32.08 | $62.02 | 49700 |
| 2024-08-14 | 31.85 | $62.24 | 307600 |
| 2024-08-13 | 31.61 | $61.99 | 74000 |
| 2024-08-12 | 31.57 | $61.58 | 48000 |
| 2024-08-09 | 31.67 | $61.93 | 59800 |
| 2024-08-08 | 31.71 | $61.55 | 51600 |
| 2024-08-07 | 31.95 | $61.02 | 272700 |
| 2024-08-06 | 32.09 | $61.53 | 65400 |
| 2024-08-05 | 32.38 | $60.11 | 73300 |
| 2024-08-02 | 32.79 | $61.93 | 89200 |
| 2024-08-01 | 32.07 | $61.85 | 362700 |
| 2024-07-31 | 31.57 | $60.69 | 115400 |
| 2024-07-30 | 31.22 | $60.85 | 59400 |
| 2024-07-29 | 31.05 | $60.45 | 63500 |
| 2024-07-26 | 31.03 | $60.03 | 116400 |
| 2024-07-25 | 31.22 | $59.13 | 68400 |
| 2024-07-24 | 31.41 | $59.68 | 84900 |
| 2024-07-23 | 31.01 | $60.64 | 54200 |
| 2024-07-22 | 29.77 | $60.76 | 56900 |
| 2024-07-19 | 28.54 | $60.22 | 58300 |
| 2024-07-18 | 27.36 | $60.28 | 157000 |
| 2024-07-17 | 25.94 | $60.88 | 105900 |
| 2024-07-16 | 24.54 | $60.34 | 87400 |
| 2024-07-15 | 23.33 | $59.72 | 64300 |
| 2024-07-12 | 22.27 | $59.46 | 73000 |
| 2024-07-11 | 21.16 | $59.06 | 143600 |
| 2024-07-10 | 20.17 | $57.68 | 82500 |
| 2024-07-09 | 20.03 | $57.27 | 127400 |
| 2024-07-08 | 20.04 | $57.22 | 65600 |
| 2024-07-05 | 19.77 | $57.11 | 56100 |
| 2024-07-03 | 19.58 | $56.94 | 64200 |
| 2024-07-02 | 19.22 | $56.99 | 70400 |
| 2024-07-01 | 18.99 | $56.77 | 96800 |
| 2024-06-28 | 18.75 | $57.29 | 52800 |
| 2024-06-27 | 18.10 | $56.87 | 180800 |
| 2024-06-26 | 17.73 | $56.27 | 57000 |
| 2024-06-25 | 17.57 | $56.37 | 65300 |
| 2024-06-24 | 17.24 | $57.14 | 57600 |
| 2024-06-21 | 16.34 | $56.75 | 53900 |
| 2024-06-20 | 15.94 | $56.53 | 56400 |
| 2024-06-18 | 15.55 | $56.70 | 108100 |
| 2024-06-17 | 15.11 | $56.44 | 56300 |
| 2024-06-14 | 14.70 | $56.77 | 81600 |
| 2024-06-13 | 14.17 | $56.63 | 40200 |
| 2024-06-12 | 13.67 | $56.27 | 85100 |
| 2024-06-11 | 13.13 | $55.89 | 126800 |
| 2024-06-10 | 13.20 | $56.32 | 45300 |
| 2024-06-07 | 13.27 | $56.09 | 89100 |
| 2024-06-06 | 13.54 | $56.55 | 121900 |
| 2024-06-05 | 13.60 | $56.43 | 48900 |
| 2024-06-04 | 13.57 | $56.52 | 55400 |
| 2024-06-03 | 13.55 | $55.95 | 97000 |
| 2024-05-31 | 13.74 | $56.14 | 52500 |
| 2024-05-30 | 14.06 | $55.05 | 105600 |
| 2024-05-29 | 14.54 | $54.22 | 113300 |
| 2024-05-28 | 14.50 | $54.73 | 127900 |
| 2024-05-24 | 14.87 | $55.04 | 73400 |
| 2024-05-23 | 15.45 | $55.01 | 59400 |
| 2024-05-22 | 16.07 | $56.20 | 56600 |
| 2024-05-21 | 16.34 | $56.73 | 107900 |
| 2024-05-20 | 16.26 | $56.68 | 75700 |
| 2024-05-17 | 16.04 | $57.07 | 72200 |
| 2024-05-16 | 15.65 | $57.02 | 130500 |
| 2024-05-15 | 15.11 | $57.09 | 115100 |
| 2024-05-14 | 14.58 | $56.21 | 124400 |
| 2024-05-13 | 14.45 | $55.85 | 67300 |
| 2024-05-10 | 14.55 | $55.61 | 76000 |
| 2024-05-09 | 14.69 | $55.80 | 178000 |
| 2024-05-08 | 14.91 | $54.57 | 169700 |
| 2024-05-07 | 15.57 | $55.05 | 128700 |
| 2024-05-06 | 16.29 | $54.54 | 78200 |
| 2024-05-03 | 17.06 | $54.47 | 202900 |
| 2024-05-02 | 17.92 | $54.10 | 94300 |
| 2024-05-01 | 17.95 | $53.28 | 121900 |
| 2024-04-30 | 17.99 | $53.23 | 217600 |
| 2024-04-29 | 17.91 | $54.21 | 98200 |
| 2024-04-26 | 18.17 | $53.58 | 78000 |
| 2024-04-25 | 18.33 | $53.62 | 124600 |
| 2024-04-24 | 18.17 | $53.86 | 96300 |
| 2024-04-23 | 18.07 | $53.80 | 85000 |
| 2024-04-22 | 18.04 | $53.36 | 85600 |
| 2024-04-19 | 17.61 | $52.98 | 409800 |
| 2024-04-18 | 16.93 | $52.70 | 127700 |
| 2024-04-17 | 15.98 | $52.54 | 156100 |
| 2024-04-16 | 15.03 | $52.78 | 212500 |
| 2024-04-15 | 14.08 | $53.58 | 135200 |
| 2024-04-12 | 13.32 | $54.46 | 105900 |
| 2024-04-11 | 12.95 | $55.00 | 173800 |
| 2024-04-10 | 12.71 | $55.03 | 209300 |
| 2024-04-09 | 12.51 | $57.24 | 104100 |
| 2024-04-08 | 12.92 | $56.49 | 70100 |
| 2024-04-05 | 13.35 | $55.94 | 108200 |
| 2024-04-04 | 13.46 | $55.60 | 102900 |
| 2024-04-03 | 13.64 | $56.00 | 150800 |
| 2024-04-02 | 13.35 | $56.01 | 140400 |
| 2024-04-01 | 13.12 | $56.67 | 419400 |
| 2024-03-28 | 13.33 | $57.70 | 134700 |
| 2024-03-27 | 14.03 | $57.25 | 180000 |
| 2024-03-26 | 14.38 | $55.82 | 119700 |
| 2024-03-25 | 13.75 | $56.01 | 96000 |
| 2024-03-22 | 13.25 | $56.26 | 81000 |
| 2024-03-21 | 12.88 | $56.95 | 99300 |
| 2024-03-20 | 12.74 | $57.04 | 166400 |
| 2024-03-19 | 12.51 | $56.90 | 93800 |
| 2024-03-18 | 12.48 | $56.88 | 107000 |
| 2024-03-15 | 12.63 | $56.91 | 120100 |
| 2024-03-14 | 12.74 | $57.11 | 100800 |
| 2024-03-13 | 12.86 | $57.99 | 129900 |
| 2024-03-12 | 13.13 | $58.31 | 75700 |
| 2024-03-11 | 13.43 | $58.45 | 149600 |
| 2024-03-08 | 13.41 | $58.75 | 72600 |
| 2024-03-07 | 13.15 | $58.15 | 100000 |
| 2024-03-06 | 13.15 | $58.06 | 162500 |
| 2024-03-05 | 13.27 | $57.85 | 120200 |
| 2024-03-04 | 13.39 | $58.55 | 135600 |
| 2024-03-01 | 13.62 | $57.74 | 391400 |
| 2024-02-29 | 14.25 | $57.23 | 188500 |
| 2024-02-28 | 14.72 | $56.77 | 129600 |
| 2024-02-27 | 15.41 | $56.20 | 148500 |
| 2024-02-26 | 15.82 | $56.09 | 118100 |
| 2024-02-23 | 16.26 | $56.73 | 151200 |
| 2024-02-22 | 17.07 | $56.77 | 124800 |
| 2024-02-21 | 17.94 | $56.71 | 103200 |
| 2024-02-20 | 18.71 | $56.28 | 130600 |
| 2024-02-16 | 19.36 | $56.31 | 133600 |
| 2024-02-15 | 20.07 | $56.78 | 81300 |
| 2024-02-14 | 20.84 | $55.52 | 161300 |
| 2024-02-13 | 20.88 | $55.12 | 175700 |
| 2024-02-12 | 20.29 | $56.19 | 117300 |
| 2024-02-09 | 20.67 | $56.40 | 104300 |
| 2024-02-08 | 20.84 | $56.27 | 130000 |
| 2024-02-07 | 20.97 | $55.90 | 245100 |
| 2024-02-06 | 20.92 | $55.95 | 153700 |
| 2024-02-05 | 20.71 | $55.13 | 149200 |
| 2024-02-02 | 20.34 | $56.30 | 202000 |
| 2024-02-01 | 20.13 | $57.04 | 487500 |
| 2024-01-31 | 20.11 | $56.06 | 184600 |
| 2024-01-30 | 20.17 | $56.44 | 137700 |
| 2024-01-29 | 20.52 | $56.91 | 274100 |
| 2024-01-26 | 20.95 | $56.57 | 102900 |
| 2024-01-25 | 21.41 | $56.79 | 212800 |
| 2024-01-24 | 21.94 | $56.01 | 108700 |
| 2024-01-23 | 22.50 | $56.87 | 95700 |
| 2024-01-22 | 23.49 | $57.21 | 169300 |
| 2024-01-19 | 24.72 | $56.99 | 157800 |
| 2024-01-18 | 25.62 | $56.41 | 139900 |
| 2024-01-17 | 26.52 | $56.85 | 193800 |
| 2024-01-16 | 27.60 | $57.91 | 187500 |
| 2024-01-12 | 28.39 | $58.25 | 76000 |
| 2024-01-11 | 29.07 | $57.85 | 94400 |
| 2024-01-10 | 29.95 | $58.40 | 76900 |
| 2024-01-09 | 30.39 | $58.27 | 100000 |
| 2024-01-08 | 30.92 | $58.66 | 137400 |
| 2024-01-05 | 31.48 | $57.84 | 119100 |
| 2024-01-04 | 32.26 | $57.98 | 103100 |
| 2024-01-03 | 32.78 | $58.02 | 160800 |
| 2024-01-02 | 33.17 | $59.38 | 502900 |
| 2023-12-29 | 33.18 | $58.73 | 80900 |
| 2023-12-28 | 33.02 | $59.39 | 114100 |
| 2023-12-27 | 32.68 | $59.02 | 143600 |
| 2023-12-26 | 32.45 | $58.70 | 97300 |
| 2023-12-22 | 32.28 | $58.23 | 159200 |
| 2023-12-21 | 32.15 | $58.11 | 184100 |
| 2023-12-20 | 32.20 | $57.58 | 235100 |
| 2023-12-19 | 32.19 | $58.88 | 123300 |
| 2023-12-18 | 31.39 | $58.46 | 159500 |
| 2023-12-15 | 30.58 | $58.67 | 151500 |
| 2023-12-14 | 29.72 | $59.42 | 271400 |
| 2023-12-13 | 28.28 | $57.99 | 204000 |
| 2023-12-12 | 27.16 | $56.00 | 227500 |
| 2023-12-11 | 26.70 | $56.01 | 140500 |
| 2023-12-08 | 26.26 | $55.85 | 175200 |
| 2023-12-07 | 25.80 | $56.00 | 174500 |
| 2023-12-06 | 24.96 | $55.86 | 251000 |
| 2023-12-05 | 23.92 | $56.12 | 199000 |
| 2023-12-04 | 22.99 | $56.34 | 253800 |
| 2023-12-01 | 22.01 | $56.06 | 995900 |
| 2023-11-30 | 21.07 | $54.86 | 480100 |
| 2023-11-29 | 20.52 | $54.35 | 224600 |
| 2023-11-28 | 19.98 | $53.95 | 290700 |
| 2023-11-27 | 19.77 | $53.64 | 187700 |
| 2023-11-24 | 19.57 | $53.34 | 85100 |
| 2023-11-22 | 19.60 | $53.18 | 357800 |
| 2023-11-21 | 19.54 | $53.03 | 92100 |
| 2023-11-20 | 19.60 | $53.30 | 202100 |
| 2023-11-17 | 19.65 | $52.91 | 159100 |
| 2023-11-16 | 19.54 | $53.02 | 367600 |
| 2023-11-15 | 19.30 | $53.00 | 199400 |
| 2023-11-14 | 19.05 | $52.92 | 175100 |
| 2023-11-13 | 18.82 | $50.25 | 130900 |
| 2023-11-10 | 19.76 | $50.60 | 111700 |
| 2023-11-09 | 20.77 | $50.13 | 158900 |
| 2023-11-08 | 21.83 | $50.92 | 146100 |
| 2023-11-07 | 22.61 | $50.56 | 108500 |
| 2023-11-06 | 23.43 | $51.04 | 217700 |
| 2023-11-03 | 24.16 | $51.76 | 152500 |
| 2023-11-02 | 24.54 | $50.67 | 175500 |
| 2023-11-01 | 25.72 | $49.06 | 231600 |
| 2023-10-31 | 26.06 | $48.82 | 181100 |
| 2023-10-30 | 26.21 | $47.88 | 157100 |
| 2023-10-27 | 25.95 | $47.78 | 137600 |
| 2023-10-26 | 25.84 | $48.53 | 200000 |
| 2023-10-25 | 25.72 | $47.45 | 416900 |
| 2023-10-24 | 25.09 | $48.42 | 247400 |
| 2023-10-23 | 24.67 | $47.85 | 1.1M |
| 2023-10-20 | 24.17 | $48.26 | 290500 |
| 2023-10-19 | 23.88 | $48.56 | 471500 |
| 2023-10-18 | 23.69 | $49.81 | 223200 |
| 2023-10-17 | 24.10 | $50.84 | 165400 |
| 2023-10-16 | 24.93 | $50.94 | 1.7M |
| 2023-10-13 | 25.56 | $50.49 | 181300 |
| 2023-10-12 | 26.04 | $50.52 | 166500 |
| 2023-10-11 | 26.55 | $51.16 | 159800 |
| 2023-10-10 | 27.14 | $50.16 | 177400 |
| 2023-10-09 | 27.36 | $50.05 | 113900 |
| 2023-10-06 | 27.24 | $49.38 | 158400 |
| 2023-10-05 | 26.74 | $49.19 | 188900 |
| 2023-10-04 | 25.84 | $48.91 | 350700 |
| 2023-10-03 | 24.61 | $48.34 | 151800 |
| 2023-10-02 | 23.36 | $49.26 | 218200 |
| 2023-09-29 | 22.28 | $50.16 | 201700 |
| 2023-09-28 | 21.48 | $50.00 | 249200 |
| 2023-09-27 | 19.95 | $49.48 | 204200 |
| 2023-09-26 | 18.34 | $49.93 | 113900 |
| 2023-09-25 | 16.80 | $51.45 | 140200 |
| 2023-09-22 | 15.65 | $51.50 | 177100 |
| 2023-09-21 | 14.61 | $51.92 | 136800 |
| 2023-09-20 | 13.73 | $53.68 | 128800 |
| 2023-09-19 | 13.89 | $53.56 | 100800 |
| 2023-09-18 | 13.78 | $53.83 | 120700 |
| 2023-09-15 | 13.92 | $54.39 | 146000 |
| 2023-09-14 | 14.36 | $54.55 | 103100 |
| 2023-09-13 | 14.83 | $53.51 | 104200 |
| 2023-09-12 | 14.78 | $54.00 | 75000 |
| 2023-09-11 | 14.83 | $53.94 | 60300 |
| 2023-09-08 | 14.99 | $53.90 | 48600 |
| 2023-09-07 | 15.25 | $54.24 | 81000 |
| 2023-09-06 | 15.52 | $53.76 | 126600 |
| 2023-09-05 | 15.39 | $53.92 | 80600 |
| 2023-09-01 | 15.63 | $54.44 | 81200 |
| 2023-08-31 | 16.19 | $54.55 | 70100 |
| 2023-08-30 | 16.90 | $54.94 | 117400 |
| 2023-08-29 | 17.78 | $54.75 | 455300 |
| 2023-08-28 | 18.46 | $54.12 | 118200 |
| 2023-08-25 | 18.89 | $53.81 | 115400 |
| 2023-08-24 | 18.99 | $53.68 | 119200 |
| 2023-08-23 | 19.17 | $53.83 | 219700 |
| 2023-08-22 | 18.67 | $53.11 | 311500 |
| 2023-08-21 | 17.50 | $52.94 | 126100 |
| 2023-08-18 | 16.28 | $53.50 | 115000 |
| 2023-08-17 | 15.16 | $53.32 | 107400 |
| 2023-08-16 | 14.19 | $53.73 | 126400 |
| 2023-08-15 | 13.36 | $54.38 | 113400 |
| 2023-08-14 | 12.84 | $54.95 | 137200 |
| 2023-08-11 | 12.66 | $55.36 | 73700 |
| 2023-08-10 | 12.53 | $55.23 | 89700 |
| 2023-08-09 | 12.48 | $55.38 | 72200 |
| 2023-08-08 | 12.18 | $55.19 | 81100 |
| 2023-08-07 | 11.61 | $55.54 | 80000 |
| 2023-08-04 | 11.15 | $54.87 | 104100 |
| 2023-08-03 | 10.66 | $55.40 | 174700 |
| 2023-08-02 | 10.15 | $56.20 | 124100 |
| 2023-08-01 | 10.39 | $56.44 | 105800 |
| 2023-07-31 | 10.87 | $56.51 | 88700 |
| 2023-07-28 | 11.41 | $56.20 | 112000 |
| 2023-07-27 | 11.98 | $56.24 | 185500 |
| 2023-07-26 | 12.54 | $57.44 | 130700 |
| 2023-07-25 | 12.64 | $57.05 | 119100 |
| 2023-07-24 | 12.66 | $57.60 | 151600 |
| 2023-07-21 | 12.65 | $57.01 | 101600 |
| 2023-07-20 | 12.89 | $56.69 | 165800 |
| 2023-07-19 | 13.43 | $56.86 | 169300 |
| 2023-07-18 | 13.65 | $56.07 | 316900 |
| 2023-07-17 | 14.18 | $56.56 | 146500 |
| 2023-07-14 | 14.02 | $57.24 | 287500 |
| 2023-07-13 | 13.70 | $57.22 | 65700 |
| 2023-07-12 | 13.38 | $56.88 | 97600 |
| 2023-07-11 | 12.73 | $56.66 | 57100 |
| 2023-07-10 | 12.42 | $55.90 | 71200 |
| 2023-07-07 | 12.52 | $55.78 | 122500 |
| 2023-07-06 | 12.55 | $56.05 | 95800 |
| 2023-07-05 | 12.61 | $56.35 | 120200 |
| 2023-07-03 | 12.17 | $56.14 | 50300 |
| 2023-06-30 | 11.86 | $55.57 | 188700 |
| 2023-06-29 | 11.88 | $55.24 | 122600 |
| 2023-06-28 | 12.25 | $54.74 | 119300 |
| 2023-06-27 | 12.90 | $54.68 | 152900 |
| 2023-06-26 | 13.53 | $54.20 | 159700 |
| 2023-06-23 | 13.80 | $52.95 | 105600 |
| 2023-06-22 | 13.71 | $53.61 | 124000 |
| 2023-06-21 | 13.78 | $54.41 | 148600 |
| 2023-06-20 | 14.40 | $54.72 | 123300 |
| 2023-06-16 | 15.00 | $55.41 | 111100 |
| 2023-06-15 | 14.92 | $55.46 | 142200 |
| 2023-06-14 | 15.04 | $55.16 | 154800 |
| 2023-06-13 | 15.08 | $54.91 | 215900 |
| 2023-06-12 | 15.47 | $54.57 | 106100 |
| 2023-06-09 | 16.19 | $54.49 | 181500 |
| 2023-06-08 | 16.79 | $54.79 | 153400 |
| 2023-06-07 | 17.44 | $54.99 | 97800 |
| 2023-06-06 | 18.13 | $54.26 | 107900 |
| 2023-06-05 | 18.78 | $53.96 | 84600 |
| 2023-06-02 | 19.55 | $54.26 | 121200 |
| 2023-06-01 | 20.35 | $53.17 | 127000 |
| 2023-05-31 | 20.39 | $53.08 | 122600 |
| 2023-05-30 | 20.26 | $52.78 | 112200 |
| 2023-05-26 | 20.22 | $52.56 | 135500 |
| 2023-05-25 | 19.55 | $51.94 | 288300 |
| 2023-05-24 | 18.50 | $51.82 | 165800 |
| 2023-05-23 | 17.46 | $52.92 | 115600 |
| 2023-05-22 | 16.94 | $53.59 | 99100 |
| 2023-05-19 | 16.45 | $53.19 | 130800 |
| 2023-05-18 | 15.95 | $53.30 | 119500 |
| 2023-05-17 | 15.36 | $53.74 | 121900 |
| 2023-05-16 | 14.75 | $53.07 | 232200 |
| 2023-05-15 | 14.16 | $54.52 | 90600 |
| 2023-05-12 | 14.24 | $54.67 | 90600 |
| 2023-05-11 | 14.28 | $54.61 | 99800 |
| 2023-05-10 | 14.36 | $55.21 | 106700 |
| 2023-05-09 | 14.63 | $54.67 | 164000 |
| 2023-05-08 | 14.51 | $54.86 | 111200 |
| 2023-05-05 | 14.77 | $55.25 | 79000 |
| 2023-05-04 | 15.04 | $54.40 | 153800 |
| 2023-05-03 | 14.85 | $53.85 | 119900 |
| 2023-05-02 | 14.73 | $54.21 | 112800 |
| 2023-05-01 | 14.68 | $55.25 | 101000 |
| 2023-04-28 | 15.34 | $55.73 | 180000 |
| 2023-04-27 | 16.04 | $55.10 | 138800 |
| 2023-04-26 | 16.29 | $53.93 | 137400 |
| 2023-04-25 | 16.21 | $54.39 | 96200 |
| 2023-04-24 | 16.41 | $54.85 | 130900 |
| 2023-04-21 | 16.68 | $55.00 | 127200 |
| 2023-04-20 | 17.02 | $54.92 | 108100 |
| 2023-04-19 | 17.47 | $55.55 | 81900 |
| 2023-04-18 | 18.08 | $55.25 | 122400 |
| 2023-04-17 | 18.58 | $55.30 | 378800 |
| 2023-04-14 | 18.98 | $54.06 | 115300 |
| 2023-04-13 | 19.40 | $55.07 | 119700 |
| 2023-04-12 | 20.30 | $55.35 | 147500 |
| 2023-04-11 | 21.10 | $55.57 | 129000 |
| 2023-04-10 | 22.03 | $55.33 | 97300 |
| 2023-04-06 | 22.99 | $55.13 | 79400 |
| 2023-04-05 | 23.90 | $54.79 | 148100 |
| 2023-04-04 | 24.96 | $55.00 | 207800 |
| 2023-04-03 | 26.00 | $54.98 | 124600 |
| 2023-03-31 | 27.12 | $55.54 | 106200 |
| 2023-03-30 | 28.18 | $54.28 | 125500 |
| 2023-03-29 | 28.71 | $53.61 | 140100 |
| 2023-03-28 | 28.80 | $52.39 | 90200 |
| 2023-03-27 | 28.15 | $52.49 | 162000 |
| 2023-03-24 | 27.57 | $52.63 | 303600 |
| 2023-03-23 | 26.62 | $51.21 | 210900 |
| 2023-03-22 | 25.44 | $51.77 | 132100 |
| 2023-03-21 | 24.38 | $53.74 | 157400 |
| 2023-03-20 | 23.69 | $54.09 | 186100 |
| 2023-03-17 | 22.65 | $53.58 | 160100 |
| 2023-03-16 | 21.60 | $54.73 | 237000 |
| 2023-03-15 | 20.60 | $54.90 | 168000 |
| 2023-03-14 | 19.55 | $54.82 | 159100 |
| 2023-03-13 | 18.55 | $54.27 | 266300 |
| 2023-03-10 | 17.26 | $53.25 | 344600 |
| 2023-03-09 | 15.96 | $55.17 | 125100 |
| 2023-03-08 | 15.20 | $56.40 | 200800 |
| 2023-03-07 | 14.61 | $55.67 | 111500 |
| 2023-03-06 | 13.99 | $57.07 | 106100 |
| 2023-03-03 | 13.89 | $57.26 | 132600 |
| 2023-03-02 | 13.68 | $56.31 | 91900 |
| 2023-03-01 | 12.83 | $55.61 | 159100 |
| 2023-02-28 | 11.95 | $56.48 | 103300 |
| 2023-02-27 | 11.53 | $56.61 | 110500 |
| 2023-02-24 | 11.10 | $56.54 | 96600 |
| 2023-02-23 | 10.39 | $57.52 | 96500 |
| 2023-02-22 | 9.97 | $57.13 | 261300 |
| 2023-02-21 | 9.52 | $57.69 | 136900 |
| 2023-02-17 | 9.32 | $58.80 | 67800 |
| 2023-02-16 | 9.44 | $59.04 | 214200 |
| 2023-02-15 | 9.58 | $59.54 | 83700 |
| 2023-02-14 | 10.05 | $59.38 | 116800 |
| 2023-02-13 | 10.52 | $59.94 | 84900 |
| 2023-02-10 | 10.70 | $59.47 | 182100 |
| 2023-02-09 | 11.12 | $59.31 | 334000 |
| 2023-02-08 | 11.35 | $59.96 | 83500 |
| 2023-02-07 | 11.36 | $60.08 | 109300 |
| 2023-02-06 | 11.37 | $60.30 | 113300 |
| 2023-02-03 | 11.28 | $60.67 | 164700 |
| 2023-02-02 | 11.05 | $61.91 | 139500 |
| 2023-02-01 | 10.14 | $60.53 | 209700 |
| 2023-01-31 | 9.72 | $60.13 | 116100 |
| 2023-01-30 | 9.59 | $58.90 | 107300 |
| 2023-01-27 | 9.59 | $59.64 | 125500 |
| 2023-01-26 | 9.58 | $59.10 | 160400 |
| 2023-01-25 | 9.91 | $58.49 | 134100 |
| 2023-01-24 | 10.37 | $58.52 | 148800 |
| 2023-01-23 | 10.85 | $58.22 | 170500 |
| 2023-01-20 | 11.07 | $58.15 | 160600 |
| 2023-01-19 | 11.48 | $57.43 | 153400 |
| 2023-01-18 | 11.61 | $57.64 | 113900 |
| 2023-01-17 | 11.64 | $58.61 | 177700 |
| 2023-01-13 | 11.27 | $58.48 | 111600 |
| 2023-01-12 | 10.93 | $58.90 | 143900 |
| 2023-01-11 | 10.58 | $58.25 | 110100 |
| 2023-01-10 | 10.47 | $56.16 | 135700 |
| 2023-01-09 | 10.80 | $55.95 | 211500 |
| 2023-01-06 | 11.34 | $56.02 | 209100 |
| 2023-01-05 | 11.70 | $54.52 | 108500 |
| 2023-01-04 | 11.89 | $56.16 | 233600 |
| 2023-01-03 | 12.49 | $54.91 | 434200 |
| 2022-12-30 | 12.59 | $54.84 | 231000 |
| 2022-12-29 | 12.43 | $55.32 | 277000 |
| 2022-12-28 | 12.34 | $54.12 | 203900 |
| 2022-12-27 | 12.22 | $54.95 | 391500 |
| 2022-12-23 | 12.26 | $54.98 | 172300 |
| 2022-12-22 | 12.24 | $54.49 | 193700 |
| 2022-12-21 | 12.00 | $54.71 | 187600 |
| 2022-12-20 | 12.11 | $54.20 | 212700 |
| 2022-12-19 | 11.85 | $54.36 | 210600 |
| 2022-12-16 | 11.72 | $55.01 | 228700 |
| 2022-12-15 | 11.75 | $56.55 | 161600 |
| 2022-12-14 | 12.19 | $57.25 | 266000 |
| 2022-12-13 | 12.29 | $57.78 | 234000 |
| 2022-12-12 | 12.36 | $57.13 | 160100 |
| 2022-12-09 | 12.97 | $56.68 | 161800 |
| 2022-12-08 | 13.49 | $56.79 | 192600 |
| 2022-12-07 | 14.04 | $56.41 | 370100 |
| 2022-12-06 | 14.77 | $56.25 | 630900 |
| 2022-12-05 | 15.50 | $56.65 | 185500 |
| 2022-12-02 | 16.11 | $57.61 | 262700 |
| 2022-12-01 | 16.55 | $57.88 | 385100 |
| 2022-11-30 | 16.79 | $58.03 | 400900 |
| 2022-11-29 | 17.34 | $56.80 | 225100 |
| 2022-11-28 | 18.07 | $55.86 | 173500 |
| 2022-11-25 | 18.84 | $57.40 | 40100 |
| 2022-11-23 | 19.41 | $57.11 | 137900 |
| 2022-11-22 | 20.06 | $57.00 | 245300 |
| 2022-11-21 | 20.84 | $56.75 | 246100 |
| 2022-11-18 | 21.78 | $56.36 | 149500 |
| 2022-11-17 | 22.89 | $55.57 | 203600 |
| 2022-11-16 | 23.83 | $56.02 | 143100 |
| 2022-11-15 | 25.06 | $56.47 | 309600 |
| 2022-11-14 | 26.35 | $55.78 | 285400 |
| 2022-11-11 | 27.71 | $57.24 | 202200 |
| 2022-11-10 | 28.61 | $57.39 | 368100 |
| 2022-11-09 | 29.72 | $53.45 | 196800 |
| 2022-11-08 | 30.43 | $53.97 | 230700 |
| 2022-11-07 | 31.29 | $53.65 | 340600 |
| 2022-11-04 | 32.07 | $53.74 | 395300 |
| 2022-11-03 | 32.76 | $53.09 | 253000 |
| 2022-11-02 | 33.23 | $53.02 | 239400 |
| 2022-11-01 | 33.97 | $54.48 | 203400 |
| 2022-10-31 | 35.26 | $54.59 | 222200 |
| 2022-10-28 | 36.39 | $54.65 | 202600 |
| 2022-10-27 | 37.53 | $53.30 | 412300 |
| 2022-10-26 | 38.36 | $53.34 | 294300 |
| 2022-10-25 | 39.13 | $53.46 | 230600 |
| 2022-10-24 | 39.81 | $51.40 | 236100 |
| 2022-10-21 | 39.76 | $51.45 | 262400 |
| 2022-10-20 | 39.38 | $51.16 | 261200 |
| 2022-10-19 | 39.10 | $51.35 | 395900 |
| 2022-10-18 | 38.83 | $52.69 | 1.1M |
| 2022-10-17 | 38.79 | $52.10 | 467800 |
| 2022-10-14 | 38.11 | $50.15 | 367500 |
| 2022-10-13 | 37.36 | $51.44 | 563000 |
| 2022-10-12 | 36.28 | $50.56 | 564900 |
| 2022-10-11 | 35.33 | $51.28 | 378300 |
| 2022-10-10 | 34.34 | $50.74 | 237200 |
| 2022-10-07 | 33.37 | $51.31 | 258100 |
| 2022-10-06 | 32.41 | $52.60 | 208000 |
| 2022-10-05 | 31.68 | $54.28 | 273600 |
| 2022-10-04 | 31.11 | $55.38 | 491500 |
| 2022-10-03 | 30.87 | $54.57 | 349300 |
| 2022-09-30 | 30.02 | $53.66 | 186100 |
| 2022-09-29 | 28.55 | $53.07 | 283200 |
| 2022-09-28 | 27.01 | $54.55 | 218100 |
| 2022-09-27 | 25.50 | $53.52 | 211500 |
| 2022-09-26 | 23.91 | $54.28 | 290800 |
| 2022-09-23 | 22.29 | $56.20 | 504800 |
| 2022-09-22 | 20.94 | $56.86 | 180300 |
| 2022-09-21 | 19.74 | $57.38 | 112700 |
| 2022-09-20 | 18.65 | $58.22 | 215200 |
| 2022-09-19 | 17.65 | $59.58 | 113500 |
| 2022-09-16 | 16.81 | $59.79 | 225900 |
| 2022-09-15 | 16.03 | $59.82 | 141400 |
| 2022-09-14 | 15.41 | $61.18 | 84300 |
| 2022-09-13 | 15.04 | $61.92 | 90600 |
| 2022-09-12 | 14.99 | $64.30 | 141800 |
| 2022-09-09 | 15.69 | $63.71 | 86100 |
| 2022-09-08 | 16.41 | $63.18 | 171800 |
| 2022-09-07 | 16.87 | $63.09 | 82100 |
| 2022-09-06 | 17.22 | $61.88 | 81900 |
| 2022-09-02 | 17.05 | $61.17 | 67200 |
| 2022-09-01 | 16.86 | $62.11 | 338800 |
| 2022-08-31 | 16.29 | $61.94 | 114700 |
| 2022-08-30 | 15.97 | $62.19 | 103900 |
| 2022-08-29 | 15.72 | $63.05 | 77300 |
| 2022-08-26 | 15.83 | $63.65 | 157900 |
| 2022-08-25 | 16.21 | $65.21 | 53000 |
| 2022-08-24 | 16.92 | $64.21 | 53800 |
| 2022-08-23 | 17.37 | $63.81 | 102500 |
| 2022-08-22 | 17.83 | $64.79 | 66900 |
| 2022-08-19 | 18.66 | $66.16 | 69100 |
| 2022-08-18 | 18.87 | $66.71 | 69500 |
| 2022-08-17 | 18.81 | $67.33 | 79200 |
| 2022-08-16 | 18.51 | $67.51 | 123700 |
| 2022-08-15 | 17.83 | $67.74 | 81200 |
| 2022-08-12 | 17.12 | $67.44 | 64300 |
| 2022-08-11 | 16.51 | $66.30 | 114900 |
| 2022-08-10 | 15.98 | $66.70 | 158800 |
| 2022-08-09 | 15.55 | $65.75 | 68800 |
| 2022-08-08 | 15.48 | $65.25 | 79500 |
| 2022-08-05 | 15.44 | $64.77 | 87700 |
| 2022-08-04 | 15.76 | $64.67 | 141100 |
| 2022-08-03 | 15.91 | $64.57 | 87700 |
| 2022-08-02 | 15.92 | $64.34 | 160000 |
| 2022-08-01 | 15.94 | $65.15 | 133500 |
| 2022-07-29 | 15.65 | $65.75 | 174300 |
| 2022-07-28 | 15.16 | $65.54 | 152700 |
| 2022-07-27 | 14.79 | $63.17 | 134000 |
| 2022-07-26 | 15.28 | $62.84 | 151200 |
| 2022-07-25 | 15.88 | $62.62 | 217600 |
| 2022-07-22 | 16.56 | $62.58 | 453100 |
| 2022-07-21 | 17.28 | $62.11 | 242100 |
| 2022-07-20 | 17.97 | $61.54 | 282500 |
| 2022-07-19 | 18.79 | $61.79 | 232600 |
| 2022-07-18 | 19.44 | $60.30 | 153500 |
| 2022-07-15 | 19.88 | $60.87 | 261900 |
| 2022-07-14 | 20.45 | $59.84 | 183300 |
| 2022-07-13 | 20.57 | $60.44 | 187000 |
| 2022-07-12 | 20.76 | $60.74 | 857400 |
| 2022-07-11 | 21.17 | $61.19 | 109300 |
| 2022-07-08 | 21.71 | $61.23 | 133800 |
| 2022-07-07 | 22.38 | $61.58 | 130500 |
| 2022-07-06 | 23.22 | $61.56 | 185900 |
| 2022-07-05 | 24.13 | $61.51 | 440800 |
| 2022-07-01 | 24.78 | $61.84 | 175200 |
| 2022-06-30 | 25.67 | $60.77 | 210600 |
| 2022-06-29 | 26.41 | $60.76 | 125800 |
| 2022-06-28 | 26.96 | $61.22 | 144100 |
| 2022-06-27 | 27.89 | $61.99 | 160900 |
| 2022-06-24 | 29.06 | $62.11 | 161600 |
| 2022-06-23 | 30.08 | $60.91 | 259600 |
| 2022-06-22 | 30.74 | $59.66 | 306500 |
| 2022-06-21 | 31.17 | $58.73 | 271900 |
| 2022-06-17 | 31.12 | $57.78 | 304700 |
| 2022-06-16 | 30.72 | $57.40 | 283700 |
| 2022-06-15 | 30.07 | $58.66 | 374700 |
| 2022-06-14 | 29.49 | $57.32 | 470500 |
| 2022-06-13 | 28.19 | $57.78 | 383900 |
| 2022-06-10 | 26.92 | $60.64 | 409800 |
| 2022-06-09 | 26.16 | $61.95 | 184600 |
| 2022-06-08 | 25.72 | $63.55 | 138400 |
| 2022-06-07 | 25.70 | $65.14 | 191500 |
| 2022-06-06 | 25.76 | $64.36 | 178900 |
| 2022-06-03 | 26.03 | $64.61 | 330700 |
| 2022-06-02 | 26.39 | $65.50 | 219000 |
| 2022-06-01 | 26.76 | $64.60 | 735600 |
| 2022-05-31 | 27.30 | $65.16 | 270800 |
| 2022-05-27 | 28.20 | $66.02 | 142700 |
| 2022-05-26 | 29.14 | $64.23 | 163000 |
| 2022-05-25 | 29.71 | $64.42 | 228200 |
| 2022-05-24 | 30.09 | $63.99 | 292800 |
| 2022-05-23 | 30.24 | $63.19 | 181200 |
| 2022-05-20 | 30.05 | $62.45 | 427700 |
| 2022-05-19 | 29.44 | $61.72 | 267100 |
| 2022-05-18 | 28.67 | $61.85 | 210800 |
| 2022-05-17 | 27.90 | $63.58 | 246400 |
| 2022-05-16 | 27.33 | $63.00 | 172900 |
| 2022-05-13 | 26.77 | $63.45 | 225600 |
| 2022-05-12 | 26.12 | $61.81 | 382900 |
| 2022-05-11 | 24.58 | $61.37 | 455400 |
| 2022-05-10 | 23.01 | $61.34 | 440000 |
| 2022-05-09 | 21.36 | $62.66 | 457300 |
| 2022-05-06 | 19.84 | $65.78 | 349000 |
| 2022-05-05 | 18.79 | $66.53 | 437600 |
| 2022-05-04 | 17.91 | $68.15 | 371200 |
| 2022-05-03 | 17.05 | $67.48 | 357000 |
| 2022-05-02 | 15.96 | $66.70 | 489300 |
| 2022-04-29 | 14.81 | $68.42 | 357100 |
| 2022-04-28 | 14.39 | $71.93 | 287600 |
| 2022-04-27 | 14.69 | $70.74 | 260300 |
| 2022-04-26 | 15.18 | $71.34 | 732100 |
| 2022-04-25 | 15.97 | $72.39 | 266500 |
| 2022-04-22 | 16.81 | $72.71 | 207700 |
| 2022-04-21 | 17.02 | $74.05 | 207600 |
| 2022-04-20 | 16.46 | $74.48 | 211400 |
| 2022-04-19 | 15.99 | $73.16 | 209500 |
| 2022-04-18 | 16.08 | $71.65 | 194500 |
| 2022-04-14 | 16.77 | $71.91 | 179200 |
| 2022-04-13 | 17.15 | $72.21 | 222500 |
| 2022-04-12 | 17.76 | $71.85 | 277700 |
| 2022-04-11 | 18.39 | $72.00 | 212200 |
| 2022-04-08 | 18.91 | $73.02 | 169100 |
| 2022-04-07 | 19.08 | $72.74 | 232500 |
| 2022-04-06 | 19.26 | $73.36 | 223300 |
| 2022-04-05 | 19.45 | $72.22 | 377300 |
| 2022-04-04 | 19.45 | $72.21 | 250300 |
| 2022-04-01 | 19.65 | $72.48 | 253900 |
| 2022-03-31 | 19.91 | $71.01 | 195400 |
| 2022-03-30 | 20.23 | $71.82 | 200300 |
| 2022-03-29 | 20.31 | $72.23 | 308800 |
| 2022-03-28 | 20.38 | $70.18 | 274800 |
| 2022-03-25 | 21.34 | $69.25 | 485700 |
| 2022-03-24 | 22.10 | $68.39 | 158900 |
| 2022-03-23 | 22.42 | $68.10 | 116000 |
| 2022-03-22 | 22.89 | $68.87 | 140300 |
| 2022-03-21 | 23.72 | $68.77 | 169800 |
| 2022-03-18 | 24.60 | $69.20 | 163300 |
| 2022-03-17 | 25.70 | $69.07 | 178500 |
| 2022-03-16 | 26.63 | $68.11 | 307800 |
| 2022-03-15 | 27.23 | $67.34 | 327600 |
| 2022-03-14 | 27.57 | $66.89 | 221300 |
| 2022-03-11 | 27.91 | $67.38 | 344600 |
| 2022-03-10 | 28.55 | $68.02 | 226200 |
| 2022-03-09 | 28.87 | $67.78 | 210300 |
| 2022-03-08 | 29.56 | $66.86 | 323700 |
| 2022-03-07 | 30.04 | $67.39 | 254300 |
| 2022-03-04 | 30.80 | $68.61 | 167900 |
| 2022-03-03 | 31.59 | $67.90 | 395700 |
| 2022-03-02 | 32.18 | $67.15 | 227500 |
| 2022-03-01 | 32.40 | $65.93 | 243700 |
| 2022-02-28 | 32.31 | $66.00 | 192000 |
| 2022-02-25 | 32.08 | $67.21 | 236500 |
| 2022-02-24 | 31.89 | $65.66 | 345700 |
| 2022-02-23 | 30.78 | $64.57 | 336400 |
| 2022-02-22 | 29.93 | $65.38 | 645800 |
| 2022-02-18 | 29.18 | $65.55 | 226300 |
| 2022-02-17 | 28.49 | $65.93 | 196400 |
| 2022-02-16 | 27.87 | $66.48 | 411400 |
| 2022-02-15 | 27.23 | $66.35 | 203100 |
| 2022-02-14 | 26.64 | $66.15 | 273100 |
| 2022-02-11 | 26.02 | $66.70 | 525200 |
| 2022-02-10 | 25.50 | $67.50 | 200200 |
| 2022-02-09 | 25.17 | $69.40 | 200700 |
| 2022-02-08 | 25.27 | $67.75 | 157100 |
| 2022-02-07 | 24.82 | $68.44 | 157300 |
| 2022-02-04 | 24.55 | $68.63 | 216400 |
| 2022-02-03 | 24.26 | $69.42 | 273000 |
| 2022-02-02 | 24.39 | $70.18 | 221800 |
| 2022-02-01 | 24.53 | $69.08 | 390800 |
| 2022-01-31 | 24.28 | $69.58 | 212500 |
| 2022-01-28 | 24.02 | $68.70 | 185700 |
| 2022-01-27 | 23.27 | $66.56 | 291000 |
| 2022-01-26 | 22.58 | $67.61 | 200200 |
| 2022-01-25 | 22.13 | $68.83 | 186100 |
| 2022-01-24 | 21.27 | $68.96 | 303400 |
| 2022-01-21 | 20.25 | $68.99 | 266200 |
| 2022-01-20 | 19.79 | $69.08 | 182300 |
| 2022-01-19 | 19.39 | $69.81 | 158800 |
| 2022-01-18 | 19.23 | $70.66 | 339200 |
| 2022-01-14 | 18.77 | $71.13 | 304000 |
| 2022-01-13 | 18.38 | $71.83 | 143700 |
| 2022-01-12 | 18.52 | $72.06 | 100100 |
| 2022-01-11 | 18.73 | $71.89 | 210600 |
| 2022-01-10 | 18.73 | $71.95 | 218900 |
| 2022-01-07 | 18.76 | $72.43 | 212600 |
| 2022-01-06 | 19.26 | $72.91 | 291900 |
| 2022-01-05 | 19.79 | $72.84 | 353200 |
| 2022-01-04 | 20.64 | $75.12 | 298400 |
| 2022-01-03 | 20.74 | $75.32 | 517700 |
| 2021-12-31 | 20.85 | $76.08 | 278000 |
| 2021-12-30 | 19.90 | $75.83 | 144400 |
| 2021-12-29 | 19.05 | $75.54 | 162900 |
| 2021-12-28 | 18.28 | $75.06 | 178600 |
| 2021-12-27 | 17.70 | $74.75 | 180500 |
| 2021-12-23 | 17.24 | $73.37 | 191800 |
| 2021-12-22 | 17.21 | $73.54 | 192100 |
| 2021-12-21 | 17.23 | $72.83 | 199700 |
| 2021-12-20 | 17.40 | $72.44 | 245100 |
| 2021-12-17 | 17.86 | $72.84 | 188500 |
| 2021-12-16 | 17.63 | $72.94 | 203000 |
| 2021-12-15 | 17.48 | $72.80 | 208900 |
| 2021-12-14 | 17.55 | $71.73 | 167000 |
| 2021-12-13 | 17.91 | $72.61 | 120800 |
| 2021-12-10 | 18.24 | $72.13 | 133200 |
| 2021-12-09 | 18.91 | $71.91 | 97700 |
| 2021-12-08 | 19.56 | $72.92 | 118400 |
| 2021-12-07 | 19.94 | $72.42 | 224600 |
| 2021-12-06 | 20.57 | $71.28 | 74700 |
| 2021-12-03 | 21.60 | $70.26 | 142900 |
| 2021-12-02 | 22.16 | $70.51 | 165400 |
| 2021-12-01 | 22.75 | $68.71 | 149700 |
| 2021-11-30 | 23.37 | $69.79 | 160000 |
| 2021-11-29 | 24.56 | $71.29 | 97500 |
| 2021-11-26 | 25.45 | $70.44 | 104200 |
| 2021-11-24 | 26.53 | $72.28 | 99200 |
| 2021-11-23 | 27.10 | $71.32 | 101300 |
| 2021-11-22 | 28.18 | $70.59 | 127700 |
| 2021-11-19 | 29.47 | $71.04 | 100700 |
| 2021-11-18 | 30.57 | $71.53 | 137200 |
| 2021-11-17 | 31.48 | $71.50 | 137100 |
| 2021-11-16 | 32.51 | $70.93 | 169800 |
| 2021-11-15 | 32.96 | $71.30 | 107500 |
| 2021-11-12 | 33.52 | $70.79 | 208000 |
| 2021-11-11 | 34.25 | $70.78 | 173200 |
| 2021-11-10 | 35.09 | $70.72 | 188300 |
| 2021-11-09 | 35.64 | $70.97 | 58800 |
| 2021-11-08 | 36.28 | $70.70 | 272600 |
| 2021-11-05 | 37.00 | $70.72 | 192300 |
| 2021-11-04 | 37.42 | $70.58 | 102900 |
| 2021-11-03 | 37.91 | $71.42 | 179400 |
| 2021-11-02 | 38.05 | $71.19 | 70500 |
| 2021-11-01 | 38.26 | $70.51 | 447600 |
| 2021-10-29 | 38.76 | $70.36 | 110300 |
| 2021-10-28 | 38.80 | $71.12 | 84600 |
| 2021-10-27 | 38.75 | $70.08 | 80500 |
| 2021-10-26 | 38.79 | $70.57 | 123200 |
| 2021-10-25 | 38.73 | $70.22 | 86900 |
| 2021-10-22 | 38.77 | $70.09 | 191100 |
| 2021-10-21 | 38.85 | $69.67 | 92400 |
| 2021-10-20 | 39.09 | $69.47 | 118900 |
| 2021-10-19 | 39.42 | $68.39 | 73300 |
| 2021-10-18 | 39.96 | $68.17 | 286900 |
| 2021-10-15 | 40.62 | $68.02 | 207200 |
| 2021-10-14 | 41.27 | $68.05 | 117600 |
| 2021-10-13 | 42.17 | $67.15 | 219800 |
| 2021-10-12 | 43.40 | $66.75 | 136200 |
| 2021-10-11 | 44.75 | $65.81 | 83200 |
| 2021-10-08 | 46.49 | $65.72 | 109700 |
| 2021-10-07 | 48.15 | $66.42 | 166300 |
| 2021-10-06 | 49.59 | $66.33 | 114100 |
| 2021-10-05 | 51.38 | $65.59 | 315600 |
| 2021-10-04 | 53.01 | $66.15 | 145300 |
| 2021-10-01 | 54.56 | $66.11 | 456500 |
| 2021-09-30 | 56.19 | $65.42 | 107800 |
| 2021-09-29 | 57.89 | $66.43 | 88200 |
| 2021-09-28 | 59.29 | $65.91 | 139900 |
| 2021-09-27 | 60.89 | $66.28 | 388300 |
| 2021-09-24 | 62.23 | $67.51 | 135200 |
| 2021-09-23 | 63.16 | $68.60 | 221800 |
| 2021-09-22 | 63.56 | $68.94 | 59100 |
| 2021-09-21 | 63.99 | $68.37 | 72700 |
| 2021-09-20 | 64.44 | $68.36 | 109500 |
| 2021-09-17 | 64.97 | $68.62 | 125100 |
| 2021-09-16 | 65.05 | $69.40 | 108900 |
| 2021-09-15 | 65.03 | $69.28 | 299900 |
| 2021-09-14 | 64.95 | $69.09 | 76900 |
| 2021-09-13 | 64.89 | $69.13 | 89000 |
| 2021-09-10 | 64.74 | $68.84 | 97700 |
| 2021-09-09 | 64.58 | $69.76 | 132100 |
| 2021-09-08 | 64.05 | $71.37 | 276100 |
| 2021-09-07 | 63.24 | $70.84 | 117000 |
| 2021-09-03 | 62.38 | $71.71 | 82700 |
| 2021-09-02 | 61.22 | $71.71 | 227200 |
| 2021-09-01 | 59.99 | $71.42 | 157900 |
| 2021-08-31 | 58.71 | $70.21 | 73200 |
| 2021-08-30 | 57.40 | $69.74 | 88700 |
| 2021-08-27 | 56.03 | $68.98 | 72000 |
| 2021-08-26 | 54.62 | $68.43 | 99000 |
| 2021-08-25 | 53.14 | $68.31 | 43000 |
| 2021-08-24 | 51.58 | $68.48 | 163100 |
| 2021-08-23 | 49.93 | $68.89 | 79700 |
| 2021-08-20 | 48.01 | $69.24 | 108300 |
| 2021-08-19 | 46.00 | $68.96 | 55900 |
| 2021-08-18 | 43.89 | $68.38 | 97400 |
| 2021-08-17 | 41.61 | $69.11 | 104100 |
| 2021-08-16 | 39.16 | $68.91 | 73300 |
| 2021-08-13 | 36.54 | $68.82 | 104200 |
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