Is Kulicke and Soffa Industries, Inc. (KLIC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kulicke and Soffa Industries, Inc. (KLIC) research center and poll results.
NASDAQ : KLIC
Kulicke and Soffa Industries, Inc.
$97.22 USD
-$1.8 (-1.82%)
- Volume
- 955.16K
- Average Volume
- 1.03M
- Market Capitalization
- $5.09B
- P/E Ratio
- 92.80
- Dividend Yield
- 0.84%
- Price Target
- $70.00
- Year High
- $135.80
- Year Low
- $31.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.78
- Current Ratio
- $4.21
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
117.30
2026-07-17
Close Price
$97.22
Vol: 955157
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.48
Average
51.08
Maximum
119.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 117.30 | $97.22 | 955157 |
| 2026-07-16 | 118.26 | $99.02 | 884442 |
| 2026-07-15 | 119.17 | $107.42 | 977748 |
| 2026-07-14 | 119.58 | $110.09 | 626836 |
| 2026-07-13 | 119.73 | $106.49 | 694522 |
| 2026-07-10 | 119.99 | $113.41 | 609600 |
| 2026-07-09 | 119.43 | $111.39 | 754600 |
| 2026-07-08 | 118.99 | $104.23 | 1.4M |
| 2026-07-07 | 118.90 | $105.87 | 1.4M |
| 2026-07-06 | 118.52 | $119.61 | 1.0M |
| 2026-07-02 | 117.91 | $121.33 | 1.6M |
| 2026-07-01 | 117.26 | $133.81 | 1.6M |
| 2026-06-30 | 115.99 | $133.76 | 1.1M |
| 2026-06-29 | 114.47 | $129.12 | 1.3M |
| 2026-06-26 | 113.11 | $125.22 | 3.5M |
| 2026-06-25 | 112.09 | $131.49 | 1.6M |
| 2026-06-24 | 110.79 | $123.28 | 1.8M |
| 2026-06-23 | 110.06 | $127.10 | 2.3M |
| 2026-06-22 | 108.92 | $124.22 | 1.7M |
| 2026-06-18 | 107.77 | $121.87 | 1.8M |
| 2026-06-17 | 106.73 | $116.51 | 871336 |
| 2026-06-16 | 105.79 | $117.27 | 1.7M |
| 2026-06-15 | 104.89 | $115.44 | 904147 |
| 2026-06-12 | 104.22 | $113.13 | 690265 |
| 2026-06-11 | 103.77 | $111.82 | 675200 |
| 2026-06-10 | 103.39 | $102.03 | 600920 |
| 2026-06-09 | 103.19 | $102.64 | 684953 |
| 2026-06-08 | 103.27 | $102.50 | 737300 |
| 2026-06-05 | 103.28 | $98.16 | 894109 |
| 2026-06-04 | 103.28 | $107.52 | 485045 |
| 2026-06-03 | 102.59 | $108.40 | 773323 |
| 2026-06-02 | 101.74 | $108.36 | 906247 |
| 2026-06-01 | 100.72 | $103.34 | 964786 |
| 2026-05-29 | 99.87 | $101.89 | 1.3M |
| 2026-05-28 | 99.05 | $104.75 | 1.1M |
| 2026-05-27 | 98.00 | $105.61 | 909845 |
| 2026-05-26 | 96.86 | $108.57 | 732324 |
| 2026-05-22 | 95.76 | $104.40 | 551413 |
| 2026-05-21 | 94.92 | $101.09 | 836448 |
| 2026-05-20 | 94.10 | $101.23 | 639830 |
| 2026-05-19 | 93.30 | $97.62 | 1.1M |
| 2026-05-18 | 92.62 | $99.36 | 1.1M |
| 2026-05-15 | 91.82 | $102.04 | 875354 |
| 2026-05-14 | 90.81 | $104.09 | 651501 |
| 2026-05-13 | 89.59 | $104.27 | 1.0M |
| 2026-05-12 | 88.37 | $98.00 | 971602 |
| 2026-05-11 | 87.46 | $104.28 | 1.1M |
| 2026-05-08 | 86.15 | $102.66 | 1.5M |
| 2026-05-07 | 84.89 | $98.15 | 2.7M |
| 2026-05-06 | 83.82 | $93.78 | 1.2M |
| 2026-05-05 | 82.75 | $91.39 | 647100 |
| 2026-05-04 | 81.54 | $87.85 | 633207 |
| 2026-05-01 | 80.48 | $86.33 | 606811 |
| 2026-04-30 | 79.37 | $85.50 | 680721 |
| 2026-04-29 | 78.40 | $83.70 | 433788 |
| 2026-04-28 | 77.51 | $82.98 | 580760 |
| 2026-04-27 | 76.45 | $86.46 | 635800 |
| 2026-04-24 | 75.36 | $87.71 | 881515 |
| 2026-04-23 | 74.21 | $84.66 | 340153 |
| 2026-04-22 | 73.42 | $85.20 | 507199 |
| 2026-04-21 | 72.56 | $83.92 | 516640 |
| 2026-04-20 | 71.63 | $83.42 | 523363 |
| 2026-04-17 | 70.65 | $81.88 | 736148 |
| 2026-04-16 | 69.89 | $79.66 | 648754 |
| 2026-04-15 | 69.20 | $79.84 | 649400 |
| 2026-04-14 | 68.52 | $79.90 | 585941 |
| 2026-04-13 | 67.84 | $77.98 | 503000 |
| 2026-04-10 | 67.16 | $77.46 | 924051 |
| 2026-04-09 | 66.45 | $76.80 | 945800 |
| 2026-04-08 | 65.89 | $72.36 | 947431 |
| 2026-04-07 | 65.55 | $67.18 | 484700 |
| 2026-04-06 | 65.46 | $66.62 | 411200 |
| 2026-04-02 | 65.20 | $64.08 | 676148 |
| 2026-04-01 | 65.17 | $66.28 | 399646 |
| 2026-03-31 | 65.25 | $65.72 | 578000 |
| 2026-03-30 | 65.27 | $61.79 | 478400 |
| 2026-03-27 | 65.70 | $64.68 | 451312 |
| 2026-03-26 | 65.95 | $64.75 | 463371 |
| 2026-03-25 | 66.25 | $68.80 | 423737 |
| 2026-03-24 | 66.44 | $68.04 | 561300 |
| 2026-03-23 | 66.60 | $65.30 | 508800 |
| 2026-03-20 | 66.79 | $63.89 | 1.0M |
| 2026-03-19 | 67.14 | $66.76 | 405100 |
| 2026-03-18 | 67.27 | $65.73 | 340400 |
| 2026-03-17 | 67.44 | $66.36 | 574358 |
| 2026-03-16 | 67.71 | $66.15 | 441800 |
| 2026-03-13 | 67.98 | $64.37 | 562900 |
| 2026-03-12 | 68.37 | $63.39 | 403194 |
| 2026-03-11 | 68.94 | $65.58 | 416217 |
| 2026-03-10 | 69.40 | $65.46 | 798821 |
| 2026-03-09 | 69.78 | $65.45 | 1.1M |
| 2026-03-06 | 70.05 | $61.47 | 687127 |
| 2026-03-05 | 70.30 | $63.48 | 518005 |
| 2026-03-04 | 69.91 | $67.75 | 556923 |
| 2026-03-03 | 69.38 | $66.22 | 847830 |
| 2026-03-02 | 68.96 | $70.27 | 713400 |
| 2026-02-27 | 68.32 | $69.72 | 657241 |
| 2026-02-26 | 67.77 | $70.73 | 635789 |
| 2026-02-25 | 67.15 | $72.75 | 542192 |
| 2026-02-24 | 66.42 | $71.20 | 621448 |
| 2026-02-23 | 65.74 | $69.08 | 369036 |
| 2026-02-20 | 65.16 | $70.85 | 552941 |
| 2026-02-19 | 64.60 | $69.46 | 882218 |
| 2026-02-18 | 64.10 | $68.98 | 649500 |
| 2026-02-17 | 63.48 | $71.77 | 573194 |
| 2026-02-13 | 62.77 | $71.62 | 1.1M |
| 2026-02-12 | 62.15 | $72.08 | 955487 |
| 2026-02-11 | 61.37 | $74.87 | 1.0M |
| 2026-02-10 | 60.40 | $74.84 | 1.1M |
| 2026-02-09 | 59.47 | $72.92 | 1.2M |
| 2026-02-06 | 58.60 | $70.92 | 1.8M |
| 2026-02-05 | 57.75 | $66.40 | 2.8M |
| 2026-02-04 | 57.13 | $55.67 | 1.1M |
| 2026-02-03 | 57.02 | $57.20 | 693240 |
| 2026-02-02 | 56.73 | $57.91 | 746800 |
| 2026-01-30 | 56.25 | $57.33 | 916348 |
| 2026-01-29 | 55.66 | $58.85 | 672700 |
| 2026-01-28 | 55.04 | $58.34 | 554708 |
| 2026-01-27 | 54.44 | $58.14 | 338278 |
| 2026-01-26 | 53.87 | $57.56 | 517500 |
| 2026-01-23 | 53.31 | $57.55 | 454000 |
| 2026-01-22 | 52.75 | $59.51 | 560200 |
| 2026-01-21 | 52.09 | $59.46 | 572297 |
| 2026-01-20 | 51.40 | $56.73 | 469400 |
| 2026-01-16 | 50.84 | $57.55 | 691432 |
| 2026-01-15 | 50.25 | $59.17 | 1.3M |
| 2026-01-14 | 49.63 | $56.53 | 1.0M |
| 2026-01-13 | 49.20 | $55.41 | 870352 |
| 2026-01-12 | 48.83 | $56.32 | 946202 |
| 2026-01-09 | 48.47 | $55.35 | 600630 |
| 2026-01-08 | 48.18 | $53.95 | 938500 |
| 2026-01-07 | 47.93 | $53.99 | 599123 |
| 2026-01-06 | 47.66 | $53.61 | 963959 |
| 2026-01-05 | 47.40 | $51.33 | 1.2M |
| 2026-01-02 | 47.22 | $48.35 | 671103 |
| 2025-12-31 | 47.15 | $45.56 | 269733 |
| 2025-12-30 | 47.13 | $46.38 | 221308 |
| 2025-12-29 | 47.05 | $46.29 | 249441 |
| 2025-12-26 | 46.99 | $46.75 | 241408 |
| 2025-12-24 | 46.90 | $46.45 | 114445 |
| 2025-12-23 | 46.75 | $46.35 | 232632 |
| 2025-12-22 | 46.51 | $46.26 | 386700 |
| 2025-12-19 | 46.24 | $45.66 | 1.1M |
| 2025-12-18 | 45.91 | $45.61 | 612605 |
| 2025-12-17 | 45.40 | $45.76 | 752317 |
| 2025-12-16 | 44.89 | $46.77 | 443500 |
| 2025-12-15 | 44.33 | $47.81 | 570532 |
| 2025-12-12 | 43.80 | $48.08 | 605200 |
| 2025-12-11 | 43.28 | $49.11 | 354128 |
| 2025-12-10 | 42.77 | $49.53 | 683114 |
| 2025-12-09 | 42.23 | $49.00 | 425200 |
| 2025-12-08 | 41.74 | $48.53 | 958739 |
| 2025-12-05 | 41.23 | $48.49 | 830062 |
| 2025-12-04 | 40.73 | $47.57 | 1.1M |
| 2025-12-03 | 40.32 | $47.00 | 632521 |
| 2025-12-02 | 39.89 | $45.13 | 1.4M |
| 2025-12-01 | 39.65 | $44.78 | 556900 |
| 2025-11-28 | 39.41 | $45.11 | 398600 |
| 2025-11-26 | 39.13 | $44.96 | 1.5M |
| 2025-11-25 | 38.87 | $43.56 | 831700 |
| 2025-11-24 | 38.74 | $41.55 | 794326 |
| 2025-11-21 | 38.70 | $40.88 | 973605 |
| 2025-11-20 | 38.70 | $39.03 | 1.5M |
| 2025-11-19 | 38.75 | $35.29 | 676545 |
| 2025-11-18 | 38.92 | $35.56 | 504723 |
| 2025-11-17 | 39.13 | $35.64 | 512140 |
| 2025-11-14 | 39.33 | $37.16 | 324200 |
| 2025-11-13 | 39.42 | $37.62 | 274600 |
| 2025-11-12 | 39.52 | $39.00 | 303909 |
| 2025-11-11 | 39.57 | $38.65 | 242380 |
| 2025-11-10 | 39.64 | $39.20 | 278310 |
| 2025-11-07 | 39.69 | $38.43 | 300500 |
| 2025-11-06 | 39.67 | $38.42 | 300615 |
| 2025-11-05 | 39.80 | $39.50 | 420300 |
| 2025-11-04 | 39.86 | $38.39 | 369331 |
| 2025-11-03 | 39.94 | $40.22 | 477501 |
| 2025-10-31 | 40.01 | $39.93 | 328500 |
| 2025-10-30 | 40.03 | $39.57 | 491700 |
| 2025-10-29 | 40.11 | $39.71 | 567434 |
| 2025-10-28 | 40.19 | $40.99 | 346200 |
| 2025-10-27 | 40.17 | $40.83 | 323422 |
| 2025-10-24 | 40.16 | $40.81 | 455422 |
| 2025-10-23 | 40.16 | $40.17 | 396521 |
| 2025-10-22 | 40.21 | $38.51 | 392268 |
| 2025-10-21 | 40.36 | $39.90 | 540946 |
| 2025-10-20 | 40.49 | $39.60 | 665000 |
| 2025-10-17 | 40.66 | $38.86 | 627468 |
| 2025-10-16 | 40.81 | $39.74 | 448349 |
| 2025-10-15 | 40.98 | $40.06 | 614216 |
| 2025-10-14 | 41.04 | $40.05 | 471184 |
| 2025-10-13 | 41.09 | $40.04 | 318254 |
| 2025-10-10 | 41.05 | $38.18 | 388378 |
| 2025-10-09 | 41.07 | $40.88 | 300952 |
| 2025-10-08 | 40.98 | $40.73 | 278226 |
| 2025-10-07 | 40.84 | $40.05 | 444432 |
| 2025-10-06 | 40.73 | $41.61 | 448400 |
| 2025-10-03 | 40.56 | $40.34 | 444038 |
| 2025-10-02 | 40.46 | $41.12 | 422700 |
| 2025-10-01 | 40.29 | $41.25 | 512430 |
| 2025-09-30 | 40.04 | $40.64 | 410442 |
| 2025-09-29 | 39.84 | $40.56 | 337796 |
| 2025-09-26 | 39.69 | $40.95 | 310963 |
| 2025-09-25 | 39.53 | $41.05 | 335400 |
| 2025-09-24 | 39.36 | $41.50 | 368600 |
| 2025-09-23 | 39.16 | $42.55 | 410543 |
| 2025-09-22 | 38.90 | $42.94 | 438300 |
| 2025-09-19 | 38.64 | $41.99 | 1.1M |
| 2025-09-18 | 38.36 | $43.03 | 710858 |
| 2025-09-17 | 38.00 | $41.30 | 895700 |
| 2025-09-16 | 37.75 | $41.13 | 993247 |
| 2025-09-15 | 37.53 | $39.16 | 440930 |
| 2025-09-12 | 37.37 | $38.62 | 405600 |
| 2025-09-11 | 37.31 | $39.02 | 484100 |
| 2025-09-10 | 37.25 | $37.97 | 421238 |
| 2025-09-09 | 37.21 | $37.96 | 414751 |
| 2025-09-08 | 37.06 | $38.15 | 454700 |
| 2025-09-05 | 36.92 | $38.21 | 402300 |
| 2025-09-04 | 36.76 | $37.78 | 451800 |
| 2025-09-03 | 36.48 | $36.37 | 1.1M |
| 2025-09-02 | 36.28 | $36.52 | 485100 |
| 2025-08-29 | 36.10 | $37.50 | 610316 |
| 2025-08-28 | 35.84 | $37.80 | 442020 |
| 2025-08-27 | 35.58 | $37.62 | 618500 |
| 2025-08-26 | 35.41 | $37.60 | 480020 |
| 2025-08-25 | 35.27 | $37.41 | 289900 |
| 2025-08-22 | 35.16 | $37.67 | 360300 |
| 2025-08-21 | 34.98 | $36.38 | 400700 |
| 2025-08-20 | 34.87 | $35.89 | 354200 |
| 2025-08-19 | 34.82 | $36.27 | 313200 |
| 2025-08-18 | 34.77 | $36.60 | 378400 |
| 2025-08-15 | 34.72 | $36.11 | 415000 |
| 2025-08-14 | 34.68 | $37.40 | 418000 |
| 2025-08-13 | 34.61 | $37.73 | 512800 |
| 2025-08-12 | 34.48 | $37.15 | 749500 |
| 2025-08-11 | 34.38 | $35.06 | 531100 |
| 2025-08-08 | 34.42 | $35.42 | 649200 |
| 2025-08-07 | 34.46 | $34.98 | 1.1M |
| 2025-08-06 | 34.56 | $32.11 | 880800 |
| 2025-08-05 | 34.78 | $32.36 | 691900 |
| 2025-08-04 | 35.01 | $32.85 | 608000 |
| 2025-08-01 | 35.15 | $32.31 | 598300 |
| 2025-07-31 | 35.37 | $32.76 | 497400 |
| 2025-07-30 | 35.57 | $34.12 | 451000 |
| 2025-07-29 | 35.65 | $34.86 | 328200 |
| 2025-07-28 | 35.64 | $35.23 | 564900 |
| 2025-07-25 | 35.61 | $34.00 | 377000 |
| 2025-07-24 | 35.68 | $34.25 | 395900 |
| 2025-07-23 | 35.72 | $34.78 | 566100 |
| 2025-07-22 | 35.73 | $35.22 | 386100 |
| 2025-07-21 | 35.66 | $35.66 | 422700 |
| 2025-07-18 | 35.55 | $35.42 | 344900 |
| 2025-07-17 | 35.48 | $35.90 | 377200 |
| 2025-07-16 | 35.41 | $35.18 | 332100 |
| 2025-07-15 | 35.42 | $35.16 | 406500 |
| 2025-07-14 | 35.36 | $35.77 | 339600 |
| 2025-07-11 | 35.31 | $36.26 | 451100 |
| 2025-07-10 | 35.23 | $36.95 | 570600 |
| 2025-07-09 | 35.15 | $36.58 | 335500 |
| 2025-07-08 | 35.03 | $36.85 | 467800 |
| 2025-07-07 | 34.84 | $35.69 | 389900 |
| 2025-07-03 | 34.70 | $36.76 | 188300 |
| 2025-07-02 | 34.53 | $36.78 | 397600 |
| 2025-07-01 | 34.34 | $35.70 | 551300 |
| 2025-06-30 | 34.17 | $34.60 | 392400 |
| 2025-06-27 | 34.05 | $34.75 | 1.1M |
| 2025-06-26 | 33.95 | $35.38 | 317500 |
| 2025-06-25 | 33.80 | $34.93 | 410500 |
| 2025-06-24 | 33.69 | $35.08 | 481800 |
| 2025-06-23 | 33.53 | $33.77 | 332800 |
| 2025-06-20 | 33.45 | $33.46 | 744800 |
| 2025-06-18 | 33.41 | $34.04 | 327200 |
| 2025-06-17 | 33.37 | $34.53 | 365400 |
| 2025-06-16 | 33.29 | $35.35 | 629500 |
| 2025-06-13 | 33.22 | $33.96 | 684000 |
| 2025-06-12 | 33.23 | $34.78 | 469400 |
| 2025-06-11 | 33.20 | $34.73 | 691200 |
| 2025-06-10 | 33.19 | $35.20 | 917700 |
| 2025-06-09 | 33.13 | $34.16 | 1.9M |
| 2025-06-06 | 33.01 | $33.17 | 1.1M |
| 2025-06-05 | 32.94 | $32.90 | 1.1M |
| 2025-06-04 | 32.84 | $33.41 | 316200 |
| 2025-06-03 | 32.76 | $32.97 | 523800 |
| 2025-06-02 | 32.75 | $32.22 | 481100 |
| 2025-05-30 | 32.80 | $32.15 | 793500 |
| 2025-05-29 | 32.80 | $32.72 | 410500 |
| 2025-05-28 | 32.77 | $32.42 | 661200 |
| 2025-05-27 | 32.78 | $32.69 | 411700 |
| 2025-05-23 | 32.77 | $31.90 | 425200 |
| 2025-05-22 | 32.78 | $32.26 | 417600 |
| 2025-05-21 | 32.76 | $32.54 | 489300 |
| 2025-05-20 | 32.67 | $33.26 | 693600 |
| 2025-05-19 | 32.51 | $33.08 | 1.1M |
| 2025-05-16 | 32.33 | $33.82 | 418500 |
| 2025-05-15 | 32.09 | $34.14 | 473800 |
| 2025-05-14 | 31.85 | $34.25 | 400400 |
| 2025-05-13 | 31.66 | $34.60 | 495200 |
| 2025-05-12 | 31.43 | $33.96 | 572300 |
| 2025-05-09 | 31.23 | $31.83 | 678200 |
| 2025-05-08 | 31.11 | $31.72 | 842000 |
| 2025-05-07 | 31.13 | $30.85 | 1.7M |
| 2025-05-06 | 30.97 | $31.74 | 1.1M |
| 2025-05-05 | 30.84 | $32.76 | 685400 |
| 2025-05-02 | 30.66 | $33.22 | 419500 |
| 2025-05-01 | 30.48 | $32.22 | 462300 |
| 2025-04-30 | 30.56 | $32.23 | 515500 |
| 2025-04-29 | 30.62 | $32.62 | 1.2M |
| 2025-04-28 | 30.64 | $32.32 | 499100 |
| 2025-04-25 | 30.68 | $32.08 | 375800 |
| 2025-04-24 | 30.80 | $32.00 | 546600 |
| 2025-04-23 | 30.97 | $30.62 | 692100 |
| 2025-04-22 | 31.26 | $30.10 | 671400 |
| 2025-04-21 | 31.58 | $29.42 | 691700 |
| 2025-04-17 | 31.90 | $29.10 | 864600 |
| 2025-04-16 | 32.24 | $29.30 | 805400 |
| 2025-04-15 | 32.60 | $30.47 | 509400 |
| 2025-04-14 | 32.89 | $30.10 | 518000 |
| 2025-04-11 | 33.23 | $29.87 | 560600 |
| 2025-04-10 | 33.58 | $29.40 | 828400 |
| 2025-04-09 | 33.89 | $32.12 | 1.1M |
| 2025-04-08 | 34.07 | $27.65 | 1.0M |
| 2025-04-07 | 34.47 | $29.23 | 1.4M |
| 2025-04-04 | 34.82 | $29.12 | 1.3M |
| 2025-04-03 | 35.27 | $29.55 | 927700 |
| 2025-04-02 | 35.66 | $33.87 | 618000 |
| 2025-04-01 | 35.84 | $33.50 | 714500 |
| 2025-03-31 | 35.99 | $32.98 | 785900 |
| 2025-03-28 | 36.16 | $33.06 | 495900 |
| 2025-03-27 | 36.42 | $34.50 | 648600 |
| 2025-03-26 | 36.59 | $35.47 | 290000 |
| 2025-03-25 | 36.83 | $36.45 | 716400 |
| 2025-03-24 | 37.00 | $36.51 | 413200 |
| 2025-03-21 | 37.19 | $35.76 | 1.2M |
| 2025-03-20 | 37.49 | $35.89 | 340400 |
| 2025-03-19 | 37.85 | $36.49 | 435500 |
| 2025-03-18 | 38.20 | $36.37 | 381600 |
| 2025-03-17 | 38.51 | $36.85 | 419000 |
| 2025-03-14 | 38.72 | $36.74 | 486700 |
| 2025-03-13 | 38.95 | $35.59 | 476800 |
| 2025-03-12 | 39.20 | $35.89 | 699100 |
| 2025-03-11 | 39.46 | $35.61 | 962100 |
| 2025-03-10 | 39.75 | $36.19 | 646900 |
| 2025-03-07 | 40.02 | $38.05 | 429600 |
| 2025-03-06 | 40.25 | $37.36 | 497500 |
| 2025-03-05 | 40.55 | $37.52 | 430800 |
| 2025-03-04 | 40.84 | $36.53 | 1.1M |
| 2025-03-03 | 41.18 | $36.35 | 688600 |
| 2025-02-28 | 41.58 | $38.27 | 611900 |
| 2025-02-27 | 41.88 | $37.85 | 764200 |
| 2025-02-26 | 42.19 | $40.31 | 582700 |
| 2025-02-25 | 42.31 | $39.77 | 567800 |
| 2025-02-24 | 42.46 | $40.50 | 632900 |
| 2025-02-21 | 42.69 | $41.69 | 600500 |
| 2025-02-20 | 42.90 | $43.06 | 993000 |
| 2025-02-19 | 43.08 | $43.43 | 746100 |
| 2025-02-18 | 43.28 | $42.57 | 448500 |
| 2025-02-14 | 43.52 | $41.07 | 253700 |
| 2025-02-13 | 43.80 | $41.31 | 323400 |
| 2025-02-12 | 44.05 | $40.58 | 522900 |
| 2025-02-11 | 44.31 | $41.19 | 486600 |
| 2025-02-10 | 44.52 | $41.42 | 642900 |
| 2025-02-07 | 44.75 | $41.55 | 636600 |
| 2025-02-06 | 45.05 | $42.59 | 857700 |
| 2025-02-05 | 45.32 | $43.39 | 1.2M |
| 2025-02-04 | 45.53 | $43.40 | 774600 |
| 2025-02-03 | 45.73 | $43.31 | 827200 |
| 2025-01-31 | 45.91 | $44.35 | 451600 |
| 2025-01-30 | 46.03 | $44.33 | 418400 |
| 2025-01-29 | 46.14 | $43.90 | 562100 |
| 2025-01-28 | 46.33 | $42.69 | 435700 |
| 2025-01-27 | 46.61 | $42.88 | 566100 |
| 2025-01-24 | 46.87 | $45.15 | 376600 |
| 2025-01-23 | 46.98 | $45.82 | 418000 |
| 2025-01-22 | 47.04 | $46.57 | 421100 |
| 2025-01-21 | 47.06 | $47.51 | 421600 |
| 2025-01-17 | 47.12 | $47.33 | 250500 |
| 2025-01-16 | 47.25 | $46.71 | 310500 |
| 2025-01-15 | 47.42 | $46.35 | 280700 |
| 2025-01-14 | 47.58 | $45.84 | 319200 |
| 2025-01-13 | 47.76 | $45.21 | 676900 |
| 2025-01-10 | 47.98 | $46.21 | 339500 |
| 2025-01-08 | 48.11 | $47.54 | 378300 |
| 2025-01-07 | 48.24 | $47.98 | 480300 |
| 2025-01-06 | 48.25 | $47.51 | 778400 |
| 2025-01-03 | 48.28 | $47.32 | 326200 |
| 2025-01-02 | 48.39 | $47.03 | 331300 |
| 2024-12-31 | 48.55 | $46.66 | 337500 |
| 2024-12-30 | 48.75 | $46.50 | 208400 |
| 2024-12-27 | 48.84 | $47.76 | 278900 |
| 2024-12-26 | 48.83 | $48.35 | 237800 |
| 2024-12-24 | 48.86 | $48.00 | 121200 |
| 2024-12-23 | 48.96 | $47.44 | 323700 |
| 2024-12-20 | 49.04 | $46.95 | 1.9M |
| 2024-12-19 | 49.12 | $47.07 | 512500 |
| 2024-12-18 | 49.10 | $48.73 | 531400 |
| 2024-12-17 | 48.94 | $49.83 | 364300 |
| 2024-12-16 | 48.77 | $50.11 | 448900 |
| 2024-12-13 | 48.57 | $49.48 | 430900 |
| 2024-12-12 | 48.38 | $49.43 | 256400 |
| 2024-12-11 | 48.26 | $49.60 | 561700 |
| 2024-12-10 | 48.18 | $48.84 | 588600 |
| 2024-12-09 | 48.17 | $50.14 | 532300 |
| 2024-12-06 | 48.07 | $48.23 | 359100 |
| 2024-12-05 | 48.10 | $48.14 | 480900 |
| 2024-12-04 | 48.16 | $49.47 | 495600 |
| 2024-12-03 | 48.04 | $50.36 | 352700 |
| 2024-12-02 | 47.82 | $50.54 | 624900 |
| 2024-11-29 | 47.57 | $48.42 | 271400 |
| 2024-11-27 | 47.39 | $47.41 | 754100 |
| 2024-11-26 | 47.32 | $49.00 | 650000 |
| 2024-11-25 | 47.25 | $49.95 | 682500 |
| 2024-11-22 | 47.05 | $49.17 | 443000 |
| 2024-11-21 | 46.83 | $48.46 | 563100 |
| 2024-11-20 | 46.57 | $46.70 | 613500 |
| 2024-11-19 | 46.35 | $45.58 | 651300 |
| 2024-11-18 | 46.22 | $46.33 | 721300 |
| 2024-11-15 | 46.09 | $46.19 | 1.4M |
| 2024-11-14 | 46.01 | $45.61 | 1.5M |
| 2024-11-13 | 45.99 | $47.05 | 577900 |
| 2024-11-12 | 45.87 | $48.04 | 599200 |
| 2024-11-11 | 45.67 | $48.61 | 921400 |
| 2024-11-08 | 45.57 | $48.17 | 554700 |
| 2024-11-07 | 45.43 | $48.73 | 546000 |
| 2024-11-06 | 45.19 | $49.36 | 801700 |
| 2024-11-05 | 44.94 | $47.09 | 507400 |
| 2024-11-04 | 44.81 | $45.92 | 346700 |
| 2024-11-01 | 44.76 | $45.58 | 495900 |
| 2024-10-31 | 44.74 | $44.86 | 639300 |
| 2024-10-30 | 44.73 | $46.06 | 568700 |
| 2024-10-29 | 44.73 | $47.44 | 668200 |
| 2024-10-28 | 44.55 | $46.13 | 665600 |
| 2024-10-25 | 44.50 | $44.59 | 389700 |
| 2024-10-24 | 44.51 | $43.26 | 420200 |
| 2024-10-23 | 44.58 | $42.42 | 376500 |
| 2024-10-22 | 44.56 | $42.93 | 352600 |
| 2024-10-21 | 44.52 | $43.85 | 373700 |
| 2024-10-18 | 44.41 | $44.55 | 518900 |
| 2024-10-17 | 44.26 | $45.18 | 481300 |
| 2024-10-16 | 44.13 | $44.54 | 505000 |
| 2024-10-15 | 43.95 | $44.22 | 490700 |
| 2024-10-14 | 43.79 | $46.61 | 453300 |
| 2024-10-11 | 43.48 | $45.27 | 424100 |
| 2024-10-10 | 43.23 | $43.90 | 402500 |
| 2024-10-09 | 43.00 | $44.45 | 341000 |
| 2024-10-08 | 42.76 | $44.43 | 233700 |
| 2024-10-07 | 42.49 | $44.96 | 256700 |
| 2024-10-04 | 42.18 | $45.08 | 258100 |
| 2024-10-03 | 41.85 | $44.72 | 492700 |
| 2024-10-02 | 41.60 | $46.02 | 647300 |
| 2024-10-01 | 41.32 | $43.87 | 426300 |
| 2024-09-30 | 41.15 | $45.13 | 739300 |
| 2024-09-27 | 41.09 | $44.77 | 384500 |
| 2024-09-26 | 41.01 | $44.65 | 510200 |
| 2024-09-25 | 40.88 | $42.04 | 493300 |
| 2024-09-24 | 40.93 | $42.16 | 488000 |
| 2024-09-23 | 40.97 | $41.66 | 326600 |
| 2024-09-20 | 41.07 | $41.56 | 1.4M |
| 2024-09-19 | 41.10 | $42.64 | 513800 |
| 2024-09-18 | 41.16 | $40.91 | 638800 |
| 2024-09-17 | 41.26 | $40.99 | 373800 |
| 2024-09-16 | 41.41 | $40.37 | 523900 |
| 2024-09-13 | 41.56 | $40.28 | 526200 |
| 2024-09-12 | 41.70 | $39.32 | 359400 |
| 2024-09-11 | 41.78 | $39.60 | 406000 |
| 2024-09-10 | 41.88 | $39.02 | 442600 |
| 2024-09-09 | 41.98 | $38.73 | 579500 |
| 2024-09-06 | 42.07 | $38.57 | 535300 |
| 2024-09-05 | 42.19 | $39.77 | 682500 |
| 2024-09-04 | 42.18 | $40.33 | 473700 |
| 2024-09-03 | 42.22 | $40.52 | 575300 |
| 2024-08-30 | 42.24 | $43.81 | 613100 |
| 2024-08-29 | 42.08 | $43.17 | 325600 |
| 2024-08-28 | 42.13 | $42.23 | 359100 |
| 2024-08-27 | 42.38 | $42.99 | 262100 |
| 2024-08-26 | 42.48 | $42.92 | 350900 |
| 2024-08-23 | 42.64 | $43.57 | 680300 |
| 2024-08-22 | 42.81 | $42.25 | 301100 |
| 2024-08-21 | 42.98 | $43.78 | 435700 |
| 2024-08-20 | 43.14 | $42.97 | 339400 |
| 2024-08-19 | 43.49 | $43.94 | 282300 |
| 2024-08-16 | 43.81 | $43.44 | 318300 |
| 2024-08-15 | 44.03 | $43.03 | 519200 |
| 2024-08-14 | 44.32 | $41.01 | 379200 |
| 2024-08-13 | 44.80 | $41.53 | 468700 |
| 2024-08-12 | 45.38 | $41.13 | 713000 |
| 2024-08-09 | 45.93 | $40.46 | 612900 |
| 2024-08-08 | 46.53 | $40.86 | 1.7M |
| 2024-08-07 | 47.07 | $39.61 | 731100 |
| 2024-08-06 | 47.57 | $41.08 | 748700 |
| 2024-08-05 | 47.95 | $41.00 | 1.1M |
| 2024-08-02 | 48.37 | $40.72 | 1.2M |
| 2024-08-01 | 48.77 | $44.13 | 717800 |
| 2024-07-31 | 49.03 | $47.17 | 471800 |
| 2024-07-30 | 49.13 | $44.94 | 580300 |
| 2024-07-29 | 49.29 | $46.20 | 679600 |
| 2024-07-26 | 49.44 | $46.88 | 538800 |
| 2024-07-25 | 49.46 | $45.76 | 767800 |
| 2024-07-24 | 49.50 | $46.98 | 489300 |
| 2024-07-23 | 49.51 | $49.96 | 313000 |
| 2024-07-22 | 49.34 | $50.29 | 330800 |
| 2024-07-19 | 49.17 | $47.77 | 391200 |
| 2024-07-18 | 49.13 | $48.85 | 561800 |
| 2024-07-17 | 49.07 | $50.63 | 433000 |
| 2024-07-16 | 48.92 | $53.24 | 411900 |
| 2024-07-15 | 48.54 | $52.06 | 402000 |
| 2024-07-12 | 48.24 | $52.48 | 521900 |
| 2024-07-11 | 47.93 | $51.62 | 867100 |
| 2024-07-10 | 47.62 | $49.71 | 441500 |
| 2024-07-09 | 47.41 | $48.53 | 422000 |
| 2024-07-08 | 47.25 | $49.40 | 276800 |
| 2024-07-05 | 47.09 | $48.88 | 238200 |
| 2024-07-03 | 46.95 | $49.24 | 166000 |
| 2024-07-02 | 46.70 | $49.13 | 345800 |
| 2024-07-01 | 46.49 | $48.21 | 377600 |
| 2024-06-28 | 46.36 | $49.19 | 1.3M |
| 2024-06-27 | 46.15 | $47.21 | 349100 |
| 2024-06-26 | 46.05 | $46.66 | 403300 |
| 2024-06-25 | 46.06 | $47.12 | 339200 |
| 2024-06-24 | 46.06 | $46.67 | 420100 |
| 2024-06-21 | 46.04 | $46.71 | 1.2M |
| 2024-06-20 | 46.08 | $47.04 | 461200 |
| 2024-06-18 | 46.10 | $47.61 | 564400 |
| 2024-06-17 | 46.10 | $47.68 | 468600 |
| 2024-06-14 | 46.09 | $45.58 | 362200 |
| 2024-06-13 | 46.21 | $46.11 | 267800 |
| 2024-06-12 | 46.32 | $46.28 | 634500 |
| 2024-06-11 | 46.42 | $45.52 | 610800 |
| 2024-06-10 | 46.54 | $45.41 | 405000 |
| 2024-06-07 | 46.68 | $45.38 | 218800 |
| 2024-06-06 | 46.81 | $46.08 | 270300 |
| 2024-06-05 | 46.91 | $46.23 | 460400 |
| 2024-06-04 | 47.00 | $44.13 | 396500 |
| 2024-06-03 | 47.17 | $44.95 | 286000 |
| 2024-05-31 | 47.27 | $45.67 | 665600 |
| 2024-05-30 | 47.29 | $45.02 | 478500 |
| 2024-05-29 | 47.26 | $45.17 | 363000 |
| 2024-05-28 | 47.31 | $46.78 | 287500 |
| 2024-05-24 | 47.33 | $47.15 | 713900 |
| 2024-05-23 | 47.33 | $46.32 | 328100 |
| 2024-05-22 | 47.32 | $47.43 | 271800 |
| 2024-05-21 | 47.28 | $47.47 | 445600 |
| 2024-05-20 | 47.22 | $47.63 | 502900 |
| 2024-05-17 | 47.11 | $47.51 | 328200 |
| 2024-05-16 | 46.98 | $47.97 | 420600 |
| 2024-05-15 | 46.89 | $48.37 | 364700 |
| 2024-05-14 | 46.78 | $48.23 | 401400 |
| 2024-05-13 | 46.74 | $47.99 | 270100 |
| 2024-05-10 | 46.71 | $48.11 | 229100 |
| 2024-05-09 | 46.70 | $47.95 | 374600 |
| 2024-05-08 | 46.73 | $48.21 | 399500 |
| 2024-05-07 | 46.72 | $48.02 | 383900 |
| 2024-05-06 | 46.80 | $47.49 | 402100 |
| 2024-05-03 | 46.85 | $47.00 | 535500 |
| 2024-05-02 | 46.91 | $46.02 | 988300 |
| 2024-05-01 | 47.02 | $44.36 | 805800 |
| 2024-04-30 | 47.26 | $46.28 | 576600 |
| 2024-04-29 | 47.41 | $47.16 | 344600 |
| 2024-04-26 | 47.58 | $47.02 | 371500 |
| 2024-04-25 | 47.74 | $46.16 | 735100 |
| 2024-04-24 | 47.91 | $46.73 | 420400 |
| 2024-04-23 | 48.01 | $46.17 | 308600 |
| 2024-04-22 | 48.14 | $45.53 | 387500 |
| 2024-04-19 | 48.34 | $44.90 | 786200 |
| 2024-04-18 | 48.56 | $46.09 | 582700 |
| 2024-04-17 | 48.69 | $46.09 | 583800 |
| 2024-04-16 | 48.75 | $47.47 | 314200 |
| 2024-04-15 | 48.77 | $47.48 | 309300 |
| 2024-04-12 | 48.78 | $47.78 | 286900 |
| 2024-04-11 | 48.76 | $48.72 | 336500 |
| 2024-04-10 | 48.76 | $47.83 | 322800 |
| 2024-04-09 | 48.86 | $49.65 | 232800 |
| 2024-04-08 | 48.88 | $48.64 | 253400 |
| 2024-04-05 | 48.98 | $48.18 | 241200 |
| 2024-04-04 | 49.16 | $48.06 | 281900 |
| 2024-04-03 | 49.23 | $49.35 | 248700 |
| 2024-04-02 | 49.20 | $49.23 | 413200 |
| 2024-04-01 | 49.22 | $50.47 | 255500 |
| 2024-03-28 | 49.14 | $50.31 | 489600 |
| 2024-03-27 | 49.01 | $49.59 | 337900 |
| 2024-03-26 | 48.93 | $48.59 | 278900 |
| 2024-03-25 | 48.94 | $48.91 | 341500 |
| 2024-03-22 | 48.94 | $49.47 | 330700 |
| 2024-03-21 | 48.92 | $49.38 | 371100 |
| 2024-03-20 | 48.92 | $48.61 | 302600 |
| 2024-03-19 | 48.91 | $47.34 | 372100 |
| 2024-03-18 | 48.97 | $47.80 | 397100 |
| 2024-03-15 | 49.10 | $47.60 | 707800 |
| 2024-03-14 | 49.25 | $47.45 | 307800 |
| 2024-03-13 | 49.35 | $48.64 | 444100 |
| 2024-03-12 | 49.31 | $50.00 | 714400 |
| 2024-03-11 | 49.32 | $49.98 | 441800 |
| 2024-03-08 | 49.33 | $50.61 | 524100 |
| 2024-03-07 | 49.18 | $51.81 | 597900 |
| 2024-03-06 | 48.94 | $49.46 | 333700 |
| 2024-03-05 | 48.85 | $48.68 | 391000 |
| 2024-03-04 | 48.76 | $49.71 | 497600 |
| 2024-03-01 | 48.58 | $48.87 | 571100 |
| 2024-02-29 | 48.41 | $47.62 | 1.4M |
| 2024-02-28 | 48.54 | $48.10 | 714100 |
| 2024-02-27 | 48.77 | $48.85 | 293400 |
| 2024-02-26 | 49.01 | $48.89 | 413400 |
| 2024-02-23 | 49.23 | $48.97 | 256200 |
| 2024-02-22 | 49.54 | $49.37 | 636500 |
| 2024-02-21 | 49.84 | $48.45 | 343500 |
| 2024-02-20 | 50.17 | $48.59 | 508900 |
| 2024-02-16 | 50.51 | $50.36 | 433400 |
| 2024-02-15 | 50.67 | $50.53 | 369000 |
| 2024-02-14 | 50.77 | $49.48 | 391900 |
| 2024-02-13 | 50.83 | $47.91 | 473500 |
| 2024-02-12 | 50.96 | $50.17 | 405400 |
| 2024-02-09 | 50.98 | $50.13 | 680600 |
| 2024-02-08 | 51.02 | $47.55 | 481300 |
| 2024-02-07 | 51.19 | $47.15 | 639100 |
| 2024-02-06 | 51.39 | $47.61 | 975200 |
| 2024-02-05 | 51.59 | $46.89 | 742700 |
| 2024-02-02 | 51.79 | $46.06 | 1.1M |
| 2024-02-01 | 52.04 | $45.48 | 2.3M |
| 2024-01-31 | 52.32 | $50.32 | 922500 |
| 2024-01-30 | 52.44 | $52.67 | 399200 |
| 2024-01-29 | 52.54 | $53.63 | 349200 |
| 2024-01-26 | 52.63 | $53.20 | 270200 |
| 2024-01-25 | 52.75 | $55.19 | 312100 |
| 2024-01-24 | 52.79 | $55.42 | 574700 |
| 2024-01-23 | 52.79 | $54.97 | 441700 |
| 2024-01-22 | 52.76 | $55.48 | 480100 |
| 2024-01-19 | 52.67 | $53.56 | 276900 |
| 2024-01-18 | 52.74 | $52.58 | 369300 |
| 2024-01-17 | 52.82 | $50.72 | 418400 |
| 2024-01-16 | 53.03 | $50.51 | 281100 |
| 2024-01-12 | 53.28 | $50.54 | 297400 |
| 2024-01-11 | 53.43 | $50.80 | 253800 |
| 2024-01-10 | 53.58 | $51.10 | 381200 |
| 2024-01-09 | 53.68 | $51.05 | 328600 |
| 2024-01-08 | 53.72 | $51.66 | 271900 |
| 2024-01-05 | 53.72 | $50.81 | 255700 |
| 2024-01-04 | 53.72 | $51.08 | 387700 |
| 2024-01-03 | 53.71 | $51.10 | 364600 |
| 2024-01-02 | 53.77 | $52.75 | 499100 |
| 2023-12-29 | 53.75 | $54.72 | 263800 |
| 2023-12-28 | 53.59 | $55.35 | 173800 |
| 2023-12-27 | 53.41 | $55.68 | 205400 |
| 2023-12-26 | 53.09 | $55.85 | 237100 |
| 2023-12-22 | 52.81 | $55.42 | 233700 |
| 2023-12-21 | 52.55 | $54.53 | 510100 |
| 2023-12-20 | 52.34 | $53.55 | 307400 |
| 2023-12-19 | 52.14 | $54.99 | 316100 |
| 2023-12-18 | 51.94 | $54.28 | 389300 |
| 2023-12-15 | 51.76 | $54.80 | 1.4M |
| 2023-12-14 | 51.47 | $55.46 | 733000 |
| 2023-12-13 | 51.04 | $53.56 | 731100 |
| 2023-12-12 | 50.70 | $53.87 | 420800 |
| 2023-12-11 | 50.25 | $53.07 | 482600 |
| 2023-12-08 | 49.84 | $51.89 | 447400 |
| 2023-12-07 | 49.40 | $51.67 | 505700 |
| 2023-12-06 | 49.02 | $50.80 | 370600 |
| 2023-12-05 | 48.68 | $50.81 | 452200 |
| 2023-12-04 | 48.37 | $52.30 | 498600 |
| 2023-12-01 | 48.01 | $52.46 | 519500 |
| 2023-11-30 | 47.58 | $51.52 | 597600 |
| 2023-11-29 | 47.08 | $51.65 | 655500 |
| 2023-11-28 | 46.58 | $49.25 | 664400 |
| 2023-11-27 | 46.26 | $50.37 | 424200 |
| 2023-11-24 | 45.86 | $50.25 | 164300 |
| 2023-11-22 | 45.45 | $50.16 | 319500 |
| 2023-11-21 | 45.00 | $49.64 | 382800 |
| 2023-11-20 | 44.63 | $51.04 | 523300 |
| 2023-11-17 | 44.18 | $50.65 | 993600 |
| 2023-11-16 | 43.80 | $48.98 | 1.1M |
| 2023-11-15 | 43.56 | $46.77 | 647100 |
| 2023-11-14 | 43.49 | $46.79 | 527800 |
| 2023-11-13 | 43.44 | $44.89 | 350700 |
| 2023-11-10 | 43.51 | $44.91 | 281800 |
| 2023-11-09 | 43.53 | $43.02 | 341300 |
| 2023-11-08 | 43.72 | $44.07 | 327000 |
| 2023-11-07 | 43.88 | $44.07 | 247200 |
| 2023-11-06 | 44.04 | $44.59 | 355800 |
| 2023-11-03 | 44.18 | $45.18 | 578400 |
| 2023-11-02 | 44.29 | $43.81 | 472700 |
| 2023-11-01 | 44.47 | $41.60 | 827600 |
| 2023-10-31 | 44.77 | $41.61 | 665000 |
| 2023-10-30 | 45.07 | $42.73 | 560700 |
| 2023-10-27 | 45.35 | $42.39 | 462200 |
| 2023-10-26 | 45.66 | $42.19 | 584100 |
| 2023-10-25 | 45.98 | $40.98 | 1.7M |
| 2023-10-24 | 46.36 | $42.29 | 544300 |
| 2023-10-23 | 46.64 | $42.04 | 1.1M |
| 2023-10-20 | 46.97 | $43.17 | 714500 |
| 2023-10-19 | 47.24 | $44.04 | 597300 |
| 2023-10-18 | 47.41 | $45.36 | 239300 |
| 2023-10-17 | 47.53 | $45.89 | 308400 |
| 2023-10-16 | 47.64 | $46.32 | 593500 |
| 2023-10-13 | 47.74 | $45.20 | 507800 |
| 2023-10-12 | 47.86 | $46.79 | 534900 |
| 2023-10-11 | 47.92 | $47.44 | 447900 |
| 2023-10-10 | 47.94 | $47.25 | 577000 |
| 2023-10-09 | 47.95 | $47.31 | 384100 |
| 2023-10-06 | 48.03 | $47.31 | 377800 |
| 2023-10-05 | 48.14 | $47.39 | 295700 |
| 2023-10-04 | 48.26 | $47.73 | 473700 |
| 2023-10-03 | 48.40 | $47.55 | 284900 |
| 2023-10-02 | 48.55 | $48.29 | 374400 |
| 2023-09-29 | 48.74 | $48.63 | 399000 |
| 2023-09-28 | 48.89 | $48.60 | 465200 |
| 2023-09-27 | 49.09 | $48.57 | 391200 |
| 2023-09-26 | 49.28 | $47.87 | 355900 |
| 2023-09-25 | 49.44 | $48.72 | 329100 |
| 2023-09-22 | 49.55 | $48.49 | 423500 |
| 2023-09-21 | 49.64 | $47.55 | 479800 |
| 2023-09-20 | 49.83 | $47.62 | 407200 |
| 2023-09-19 | 49.98 | $48.13 | 394100 |
| 2023-09-18 | 50.12 | $48.43 | 570200 |
| 2023-09-15 | 50.21 | $47.48 | 3.0M |
| 2023-09-14 | 50.29 | $48.10 | 434400 |
| 2023-09-13 | 50.36 | $47.76 | 519800 |
| 2023-09-12 | 50.49 | $47.44 | 613300 |
| 2023-09-11 | 50.71 | $48.85 | 480200 |
| 2023-09-08 | 50.86 | $49.50 | 429300 |
| 2023-09-07 | 51.03 | $49.81 | 643600 |
| 2023-09-06 | 51.26 | $50.52 | 259500 |
| 2023-09-05 | 51.49 | $50.60 | 458200 |
| 2023-09-01 | 51.76 | $52.08 | 364600 |
| 2023-08-31 | 51.96 | $51.73 | 693500 |
| 2023-08-30 | 52.19 | $52.54 | 407100 |
| 2023-08-29 | 52.47 | $52.34 | 760600 |
| 2023-08-28 | 52.86 | $51.13 | 298400 |
| 2023-08-25 | 53.29 | $50.87 | 433300 |
| 2023-08-24 | 53.73 | $50.29 | 413600 |
| 2023-08-23 | 54.13 | $51.35 | 350700 |
| 2023-08-22 | 54.42 | $50.66 | 407400 |
| 2023-08-21 | 54.79 | $50.96 | 504400 |
| 2023-08-18 | 55.10 | $50.10 | 480800 |
| 2023-08-17 | 55.45 | $49.23 | 328500 |
| 2023-08-16 | 55.82 | $49.50 | 421200 |
| 2023-08-15 | 56.22 | $50.29 | 526300 |
| 2023-08-14 | 56.65 | $51.83 | 629500 |
| 2023-08-11 | 57.03 | $51.77 | 579900 |
| 2023-08-10 | 57.34 | $52.96 | 1.1M |
| 2023-08-09 | 57.62 | $54.41 | 776300 |
| 2023-08-08 | 57.69 | $55.17 | 500500 |
| 2023-08-07 | 57.72 | $56.00 | 487800 |
| 2023-08-04 | 57.75 | $55.97 | 457200 |
| 2023-08-03 | 57.74 | $56.47 | 781000 |
| 2023-08-02 | 57.71 | $58.18 | 641500 |
| 2023-08-01 | 57.63 | $59.98 | 262000 |
| 2023-07-31 | 57.56 | $59.88 | 317300 |
| 2023-07-28 | 57.54 | $59.52 | 281100 |
| 2023-07-27 | 57.53 | $58.29 | 421800 |
| 2023-07-26 | 57.52 | $57.19 | 330500 |
| 2023-07-25 | 57.59 | $58.00 | 405200 |
| 2023-07-24 | 57.50 | $57.35 | 304400 |
| 2023-07-21 | 57.42 | $57.10 | 681600 |
| 2023-07-20 | 57.39 | $56.53 | 416100 |
| 2023-07-19 | 57.39 | $57.53 | 317800 |
| 2023-07-18 | 57.32 | $58.94 | 215900 |
| 2023-07-17 | 57.28 | $59.34 | 528400 |
| 2023-07-14 | 57.19 | $57.95 | 324700 |
| 2023-07-13 | 57.22 | $58.52 | 564000 |
| 2023-07-12 | 57.19 | $55.85 | 374300 |
| 2023-07-11 | 57.29 | $55.78 | 405300 |
| 2023-07-10 | 57.34 | $56.62 | 492400 |
| 2023-07-07 | 57.40 | $55.70 | 466500 |
| 2023-07-06 | 57.48 | $55.86 | 307900 |
| 2023-07-05 | 57.43 | $56.66 | 478900 |
| 2023-07-03 | 57.19 | $58.64 | 244800 |
| 2023-06-30 | 56.94 | $59.45 | 786700 |
| 2023-06-29 | 56.62 | $59.35 | 426900 |
| 2023-06-28 | 56.30 | $58.01 | 463100 |
| 2023-06-27 | 56.07 | $58.55 | 463200 |
| 2023-06-26 | 55.83 | $56.23 | 367700 |
| 2023-06-23 | 55.61 | $55.75 | 886800 |
| 2023-06-22 | 55.29 | $56.53 | 617900 |
| 2023-06-21 | 55.00 | $56.53 | 603100 |
| 2023-06-20 | 54.74 | $56.21 | 816600 |
| 2023-06-16 | 54.46 | $58.14 | 1.1M |
| 2023-06-15 | 54.10 | $57.53 | 451700 |
| 2023-06-14 | 53.72 | $58.43 | 545200 |
| 2023-06-13 | 53.26 | $57.98 | 768000 |
| 2023-06-12 | 52.78 | $57.77 | 382000 |
| 2023-06-09 | 52.23 | $56.80 | 312000 |
| 2023-06-08 | 51.73 | $57.94 | 519400 |
| 2023-06-07 | 51.21 | $57.20 | 936800 |
| 2023-06-06 | 50.67 | $54.97 | 729800 |
| 2023-06-05 | 50.26 | $51.78 | 462100 |
| 2023-06-02 | 50.01 | $53.56 | 376600 |
| 2023-06-01 | 49.60 | $53.11 | 472900 |
| 2023-05-31 | 49.31 | $52.88 | 1.1M |
| 2023-05-30 | 49.06 | $53.41 | 448100 |
| 2023-05-26 | 48.79 | $53.90 | 532600 |
| 2023-05-25 | 48.48 | $51.69 | 434800 |
| 2023-05-24 | 48.26 | $49.41 | 254000 |
| 2023-05-23 | 48.14 | $50.80 | 213000 |
| 2023-05-22 | 47.92 | $51.30 | 202200 |
| 2023-05-19 | 47.75 | $50.63 | 385700 |
| 2023-05-18 | 47.59 | $50.91 | 284300 |
| 2023-05-17 | 47.44 | $49.98 | 344400 |
| 2023-05-16 | 47.32 | $49.14 | 262800 |
| 2023-05-15 | 47.26 | $48.36 | 324800 |
| 2023-05-12 | 47.25 | $46.83 | 233200 |
| 2023-05-11 | 47.36 | $46.89 | 283600 |
| 2023-05-10 | 47.48 | $47.38 | 406700 |
| 2023-05-09 | 47.58 | $46.51 | 283700 |
| 2023-05-08 | 47.75 | $46.78 | 290300 |
| 2023-05-05 | 47.93 | $46.80 | 524400 |
| 2023-05-04 | 48.07 | $45.38 | 815800 |
| 2023-05-03 | 48.29 | $47.19 | 724100 |
| 2023-05-02 | 48.43 | $47.87 | 378000 |
| 2023-05-01 | 48.63 | $48.02 | 310400 |
| 2023-04-28 | 48.86 | $47.66 | 333000 |
| 2023-04-27 | 49.08 | $47.29 | 347900 |
| 2023-04-26 | 49.31 | $47.09 | 692400 |
| 2023-04-25 | 49.47 | $46.45 | 594600 |
| 2023-04-24 | 49.73 | $47.82 | 348600 |
| 2023-04-21 | 49.94 | $47.50 | 274400 |
| 2023-04-20 | 50.18 | $47.86 | 443700 |
| 2023-04-19 | 50.38 | $47.55 | 346400 |
| 2023-04-18 | 50.63 | $47.95 | 374500 |
| 2023-04-17 | 50.86 | $48.25 | 403900 |
| 2023-04-14 | 51.07 | $48.97 | 353200 |
| 2023-04-13 | 51.31 | $49.31 | 310900 |
| 2023-04-12 | 51.43 | $49.25 | 391300 |
| 2023-04-11 | 51.61 | $50.08 | 298700 |
| 2023-04-10 | 51.69 | $50.40 | 230900 |
| 2023-04-06 | 51.74 | $49.49 | 286000 |
| 2023-04-05 | 51.88 | $49.75 | 482600 |
| 2023-04-04 | 52.04 | $49.96 | 291300 |
| 2023-04-03 | 52.14 | $51.96 | 340600 |
| 2023-03-31 | 52.17 | $52.69 | 332500 |
| 2023-03-30 | 52.22 | $52.00 | 306200 |
| 2023-03-29 | 52.31 | $51.83 | 417600 |
| 2023-03-28 | 52.43 | $50.38 | 320900 |
| 2023-03-27 | 52.57 | $51.66 | 317700 |
| 2023-03-24 | 52.65 | $51.94 | 239600 |
| 2023-03-23 | 52.68 | $52.39 | 290300 |
| 2023-03-22 | 52.70 | $51.80 | 584500 |
| 2023-03-21 | 52.74 | $52.57 | 382000 |
| 2023-03-20 | 52.71 | $52.46 | 518200 |
| 2023-03-17 | 52.77 | $52.49 | 1.5M |
| 2023-03-16 | 52.85 | $53.69 | 333100 |
| 2023-03-15 | 52.91 | $51.89 | 449300 |
| 2023-03-14 | 53.06 | $52.82 | 370000 |
| 2023-03-13 | 53.15 | $51.69 | 389900 |
| 2023-03-10 | 53.26 | $51.37 | 474100 |
| 2023-03-09 | 53.43 | $52.18 | 307700 |
| 2023-03-08 | 53.53 | $53.01 | 429700 |
| 2023-03-07 | 53.68 | $51.93 | 355100 |
| 2023-03-06 | 53.87 | $52.62 | 410100 |
| 2023-03-03 | 54.07 | $53.65 | 265300 |
| 2023-03-02 | 54.30 | $53.87 | 214700 |
| 2023-03-01 | 54.29 | $54.15 | 292700 |
| 2023-02-28 | 54.13 | $53.30 | 374700 |
| 2023-02-27 | 54.00 | $53.11 | 297900 |
| 2023-02-24 | 53.92 | $52.53 | 304600 |
| 2023-02-23 | 53.94 | $52.80 | 375200 |
| 2023-02-22 | 53.93 | $52.71 | 491800 |
| 2023-02-21 | 53.86 | $52.02 | 414900 |
| 2023-02-17 | 53.89 | $53.54 | 352500 |
| 2023-02-16 | 53.70 | $54.08 | 214500 |
| 2023-02-15 | 53.45 | $55.01 | 269200 |
| 2023-02-14 | 53.17 | $54.74 | 229600 |
| 2023-02-13 | 52.93 | $54.69 | 246700 |
| 2023-02-10 | 52.76 | $53.82 | 347200 |
| 2023-02-09 | 52.65 | $54.76 | 547700 |
| 2023-02-08 | 52.35 | $54.33 | 430900 |
| 2023-02-07 | 52.03 | $55.95 | 654400 |
| 2023-02-06 | 51.63 | $55.81 | 488800 |
| 2023-02-03 | 51.19 | $56.53 | 833400 |
| 2023-02-02 | 50.59 | $58.26 | 1.3M |
| 2023-02-01 | 49.94 | $53.60 | 815300 |
| 2023-01-31 | 49.40 | $51.10 | 462300 |
| 2023-01-30 | 49.06 | $50.54 | 347700 |
| 2023-01-27 | 48.76 | $51.66 | 301300 |
| 2023-01-26 | 48.35 | $52.80 | 379100 |
| 2023-01-25 | 47.91 | $52.59 | 446600 |
| 2023-01-24 | 47.51 | $51.39 | 394000 |
| 2023-01-23 | 47.17 | $52.55 | 429900 |
| 2023-01-20 | 46.86 | $49.73 | 347600 |
| 2023-01-19 | 46.63 | $49.16 | 520700 |
| 2023-01-18 | 46.45 | $49.29 | 467100 |
| 2023-01-17 | 46.34 | $50.09 | 371000 |
| 2023-01-13 | 46.22 | $51.23 | 471100 |
| 2023-01-12 | 46.07 | $51.68 | 996200 |
| 2023-01-11 | 45.92 | $48.64 | 400200 |
| 2023-01-10 | 45.90 | $47.97 | 470700 |
| 2023-01-09 | 45.86 | $47.99 | 513000 |
| 2023-01-06 | 45.84 | $46.91 | 428000 |
| 2023-01-05 | 45.86 | $44.66 | 333000 |
| 2023-01-04 | 45.98 | $45.12 | 725400 |
| 2023-01-03 | 46.11 | $42.98 | 857700 |
| 2022-12-30 | 46.35 | $44.26 | 287500 |
| 2022-12-29 | 46.54 | $44.52 | 352500 |
| 2022-12-28 | 46.71 | $43.34 | 293300 |
| 2022-12-27 | 46.81 | $44.01 | 184300 |
| 2022-12-23 | 46.89 | $44.65 | 206700 |
| 2022-12-22 | 47.02 | $44.58 | 357000 |
| 2022-12-21 | 47.18 | $46.41 | 406200 |
| 2022-12-20 | 47.21 | $45.05 | 539400 |
| 2022-12-19 | 47.27 | $45.61 | 552200 |
| 2022-12-16 | 47.40 | $47.14 | 983400 |
| 2022-12-15 | 47.39 | $47.62 | 622900 |
| 2022-12-14 | 47.29 | $48.19 | 410100 |
| 2022-12-13 | 47.27 | $48.74 | 607900 |
| 2022-12-12 | 47.11 | $48.31 | 403900 |
| 2022-12-09 | 47.04 | $47.06 | 414300 |
| 2022-12-08 | 47.00 | $47.65 | 513800 |
| 2022-12-07 | 46.76 | $47.31 | 443200 |
| 2022-12-06 | 46.66 | $47.09 | 524300 |
| 2022-12-05 | 46.46 | $47.70 | 354700 |
| 2022-12-02 | 46.20 | $47.78 | 279300 |
| 2022-12-01 | 45.81 | $47.95 | 380500 |
| 2022-11-30 | 45.45 | $47.95 | 624500 |
| 2022-11-29 | 45.19 | $45.43 | 368200 |
| 2022-11-28 | 45.02 | $45.66 | 410000 |
| 2022-11-25 | 44.84 | $47.09 | 104200 |
| 2022-11-23 | 44.53 | $47.81 | 317000 |
| 2022-11-22 | 44.24 | $47.03 | 475400 |
| 2022-11-21 | 43.98 | $46.20 | 834000 |
| 2022-11-18 | 43.70 | $48.36 | 973600 |
| 2022-11-17 | 43.30 | $46.87 | 1.8M |
| 2022-11-16 | 42.91 | $45.58 | 1.0M |
| 2022-11-15 | 42.52 | $47.82 | 1.3M |
| 2022-11-14 | 42.03 | $45.55 | 652800 |
| 2022-11-11 | 41.65 | $46.90 | 611600 |
| 2022-11-10 | 41.18 | $46.25 | 1.2M |
| 2022-11-09 | 40.83 | $42.89 | 588600 |
| 2022-11-08 | 40.56 | $45.20 | 705300 |
| 2022-11-07 | 40.22 | $43.19 | 377100 |
| 2022-11-04 | 40.05 | $42.46 | 409700 |
| 2022-11-03 | 39.96 | $40.07 | 403600 |
| 2022-11-02 | 40.07 | $40.77 | 492700 |
| 2022-11-01 | 40.14 | $42.68 | 407200 |
| 2022-10-31 | 40.11 | $41.94 | 514900 |
| 2022-10-28 | 40.00 | $42.09 | 546800 |
| 2022-10-27 | 39.82 | $40.84 | 537700 |
| 2022-10-26 | 39.71 | $42.13 | 401900 |
| 2022-10-25 | 39.59 | $41.88 | 398500 |
| 2022-10-24 | 39.45 | $40.60 | 623700 |
| 2022-10-21 | 39.38 | $40.35 | 563900 |
| 2022-10-20 | 39.35 | $39.09 | 666500 |
| 2022-10-19 | 39.41 | $37.78 | 378400 |
| 2022-10-18 | 39.56 | $38.03 | 375800 |
| 2022-10-17 | 39.68 | $37.94 | 546000 |
| 2022-10-14 | 39.83 | $37.50 | 413300 |
| 2022-10-13 | 40.00 | $39.12 | 647000 |
| 2022-10-12 | 40.09 | $37.57 | 519500 |
| 2022-10-11 | 40.29 | $38.28 | 656100 |
| 2022-10-10 | 40.44 | $39.86 | 435700 |
| 2022-10-07 | 40.62 | $40.73 | 444700 |
| 2022-10-06 | 40.75 | $42.19 | 466600 |
| 2022-10-05 | 40.76 | $42.17 | 500700 |
| 2022-10-04 | 40.78 | $42.02 | 593100 |
| 2022-10-03 | 40.75 | $39.81 | 697300 |
| 2022-09-30 | 40.88 | $38.53 | 672600 |
| 2022-09-29 | 41.04 | $38.53 | 921700 |
| 2022-09-28 | 41.22 | $39.74 | 543800 |
| 2022-09-27 | 41.39 | $39.19 | 452500 |
| 2022-09-26 | 41.59 | $39.13 | 375400 |
| 2022-09-23 | 41.84 | $39.83 | 640400 |
| 2022-09-22 | 42.18 | $40.32 | 388900 |
| 2022-09-21 | 42.43 | $40.76 | 516900 |
| 2022-09-20 | 42.66 | $40.41 | 301100 |
| 2022-09-19 | 42.88 | $40.93 | 388200 |
| 2022-09-16 | 43.21 | $40.84 | 1.1M |
| 2022-09-15 | 43.57 | $41.03 | 685400 |
| 2022-09-14 | 43.87 | $41.49 | 595700 |
| 2022-09-13 | 44.20 | $41.28 | 627000 |
| 2022-09-12 | 44.54 | $43.51 | 339200 |
| 2022-09-09 | 44.87 | $43.24 | 438000 |
| 2022-09-08 | 45.15 | $42.53 | 576500 |
| 2022-09-07 | 45.41 | $42.48 | 679000 |
| 2022-09-06 | 45.59 | $41.39 | 678500 |
| 2022-09-02 | 45.87 | $42.50 | 1.0M |
| 2022-09-01 | 46.27 | $41.76 | 729900 |
| 2022-08-31 | 46.67 | $42.04 | 593800 |
| 2022-08-30 | 46.97 | $43.10 | 678100 |
| 2022-08-29 | 47.20 | $43.32 | 379100 |
| 2022-08-26 | 47.40 | $44.02 | 401700 |
| 2022-08-25 | 47.60 | $46.58 | 420500 |
| 2022-08-24 | 47.63 | $45.34 | 436200 |
| 2022-08-23 | 47.76 | $45.45 | 518200 |
| 2022-08-22 | 47.82 | $44.75 | 840900 |
| 2022-08-19 | 47.98 | $47.48 | 543900 |
| 2022-08-18 | 48.05 | $48.11 | 398100 |
| 2022-08-17 | 48.18 | $46.97 | 486300 |
| 2022-08-16 | 48.34 | $48.08 | 464900 |
| 2022-08-15 | 48.37 | $48.15 | 617900 |
| 2022-08-12 | 48.22 | $50.10 | 755800 |
| 2022-08-11 | 47.99 | $48.83 | 578100 |
| 2022-08-10 | 47.73 | $47.81 | 648400 |
| 2022-08-09 | 47.45 | $45.94 | 881300 |
| 2022-08-08 | 47.22 | $47.07 | 1.1M |
| 2022-08-05 | 46.93 | $50.48 | 1.3M |
| 2022-08-04 | 46.50 | $49.72 | 2.0M |
| 2022-08-03 | 46.09 | $48.18 | 1.2M |
| 2022-08-02 | 45.65 | $47.61 | 684400 |
| 2022-08-01 | 45.23 | $47.32 | 1.0M |
| 2022-07-29 | 44.82 | $48.12 | 723200 |
| 2022-07-28 | 44.55 | $47.17 | 694300 |
| 2022-07-27 | 44.36 | $47.80 | 958600 |
| 2022-07-26 | 44.15 | $46.66 | 475700 |
| 2022-07-25 | 44.07 | $48.04 | 613500 |
| 2022-07-22 | 43.91 | $48.90 | 483500 |
| 2022-07-21 | 43.59 | $50.66 | 928100 |
| 2022-07-20 | 43.21 | $50.12 | 788100 |
| 2022-07-19 | 42.94 | $48.70 | 881100 |
| 2022-07-18 | 42.65 | $45.17 | 841300 |
| 2022-07-15 | 42.56 | $45.43 | 664000 |
| 2022-07-14 | 42.66 | $43.65 | 557400 |
| 2022-07-13 | 42.81 | $42.25 | 439400 |
| 2022-07-12 | 43.01 | $41.31 | 349600 |
| 2022-07-11 | 43.38 | $41.32 | 280500 |
| 2022-07-08 | 43.86 | $41.96 | 418900 |
| 2022-07-07 | 44.36 | $41.47 | 596300 |
| 2022-07-06 | 44.95 | $39.30 | 587300 |
| 2022-07-05 | 45.62 | $39.32 | 1.3M |
| 2022-07-01 | 46.31 | $39.01 | 1.6M |
| 2022-06-30 | 47.10 | $42.81 | 556000 |
| 2022-06-29 | 47.60 | $43.31 | 559800 |
| 2022-06-28 | 48.15 | $43.70 | 454200 |
| 2022-06-27 | 48.63 | $44.91 | 491700 |
| 2022-06-24 | 48.97 | $44.88 | 1.6M |
| 2022-06-23 | 49.16 | $42.58 | 716300 |
| 2022-06-22 | 49.41 | $43.03 | 843600 |
| 2022-06-21 | 49.75 | $44.73 | 579800 |
| 2022-06-17 | 50.01 | $42.95 | 1.7M |
| 2022-06-16 | 50.34 | $43.26 | 948000 |
| 2022-06-15 | 50.66 | $47.43 | 672800 |
| 2022-06-14 | 50.92 | $46.70 | 476800 |
| 2022-06-13 | 51.11 | $46.16 | 908300 |
| 2022-06-10 | 51.39 | $48.76 | 666000 |
| 2022-06-09 | 51.45 | $50.84 | 498100 |
| 2022-06-08 | 51.42 | $51.95 | 340100 |
| 2022-06-07 | 51.38 | $53.28 | 409300 |
| 2022-06-06 | 51.22 | $52.87 | 620700 |
| 2022-06-03 | 51.15 | $53.01 | 407500 |
| 2022-06-02 | 51.00 | $54.77 | 599600 |
| 2022-06-01 | 50.80 | $52.96 | 1.0M |
| 2022-05-31 | 50.59 | $54.17 | 649800 |
| 2022-05-27 | 50.24 | $53.37 | 592600 |
| 2022-05-26 | 49.90 | $51.69 | 644000 |
| 2022-05-25 | 49.72 | $48.73 | 530900 |
| 2022-05-24 | 49.55 | $47.49 | 765800 |
| 2022-05-23 | 49.52 | $49.97 | 485600 |
| 2022-05-20 | 49.48 | $49.77 | 673800 |
| 2022-05-19 | 49.39 | $49.53 | 616900 |
| 2022-05-18 | 49.49 | $49.76 | 723700 |
| 2022-05-17 | 49.58 | $52.61 | 745300 |
| 2022-05-16 | 49.55 | $50.57 | 532500 |
| 2022-05-13 | 49.59 | $51.75 | 820600 |
| 2022-05-12 | 49.57 | $49.92 | 842600 |
| 2022-05-11 | 49.65 | $50.28 | 913200 |
| 2022-05-10 | 49.69 | $51.19 | 961600 |
| 2022-05-09 | 49.69 | $49.97 | 1.3M |
| 2022-05-06 | 49.81 | $51.54 | 1.5M |
| 2022-05-05 | 49.89 | $50.01 | 1.3M |
| 2022-05-04 | 50.00 | $50.74 | 1.2M |
| 2022-05-03 | 50.11 | $48.77 | 761800 |
| 2022-05-02 | 50.45 | $47.22 | 781400 |
| 2022-04-29 | 50.84 | $46.41 | 909000 |
| 2022-04-28 | 51.32 | $48.20 | 559300 |
| 2022-04-27 | 51.74 | $45.27 | 851600 |
| 2022-04-26 | 52.51 | $46.95 | 585400 |
| 2022-04-25 | 53.11 | $49.11 | 705700 |
| 2022-04-22 | 53.69 | $48.04 | 1.2M |
| 2022-04-21 | 54.35 | $51.39 | 780000 |
| 2022-04-20 | 54.73 | $51.73 | 841900 |
| 2022-04-19 | 55.13 | $51.96 | 718800 |
| 2022-04-18 | 55.53 | $51.44 | 847900 |
| 2022-04-14 | 56.03 | $51.19 | 541400 |
| 2022-04-13 | 56.48 | $51.54 | 569700 |
| 2022-04-12 | 56.87 | $51.10 | 941700 |
| 2022-04-11 | 57.10 | $51.27 | 651500 |
| 2022-04-08 | 57.22 | $52.33 | 602500 |
| 2022-04-07 | 57.16 | $53.18 | 892300 |
| 2022-04-06 | 57.12 | $52.06 | 987200 |
| 2022-04-05 | 57.15 | $53.04 | 889600 |
| 2022-04-04 | 56.95 | $55.50 | 545000 |
| 2022-04-01 | 56.53 | $55.15 | 748300 |
| 2022-03-31 | 56.33 | $56.02 | 983800 |
| 2022-03-30 | 56.20 | $56.51 | 1.5M |
| 2022-03-29 | 56.02 | $60.62 | 656200 |
| 2022-03-28 | 55.54 | $59.00 | 1.1M |
| 2022-03-25 | 55.20 | $60.69 | 666600 |
| 2022-03-24 | 54.85 | $61.26 | 628600 |
| 2022-03-23 | 54.42 | $58.98 | 578300 |
| 2022-03-22 | 53.97 | $59.72 | 889900 |
| 2022-03-21 | 53.53 | $60.04 | 937800 |
| 2022-03-18 | 53.15 | $61.33 | 1.1M |
| 2022-03-17 | 52.76 | $60.22 | 642000 |
| 2022-03-16 | 52.47 | $59.34 | 1.8M |
| 2022-03-15 | 52.20 | $55.79 | 1.6M |
| 2022-03-14 | 51.95 | $53.59 | 1.4M |
| 2022-03-11 | 51.79 | $51.07 | 706300 |
| 2022-03-10 | 51.90 | $52.54 | 585800 |
| 2022-03-09 | 52.00 | $52.60 | 1.0M |
| 2022-03-08 | 51.94 | $48.98 | 730300 |
| 2022-03-07 | 51.98 | $47.12 | 1.2M |
| 2022-03-04 | 52.15 | $51.14 | 1.2M |
| 2022-03-03 | 52.24 | $53.55 | 1.2M |
| 2022-03-02 | 52.29 | $52.85 | 545100 |
| 2022-03-01 | 52.36 | $50.97 | 755500 |
| 2022-02-28 | 52.55 | $52.24 | 561800 |
| 2022-02-25 | 52.54 | $53.67 | 501800 |
| 2022-02-24 | 52.41 | $52.61 | 818900 |
| 2022-02-23 | 52.43 | $50.06 | 666100 |
| 2022-02-22 | 52.59 | $50.98 | 856100 |
| 2022-02-18 | 52.77 | $52.44 | 548000 |
| 2022-02-17 | 52.77 | $53.46 | 820200 |
| 2022-02-16 | 52.75 | $54.33 | 811100 |
| 2022-02-15 | 52.82 | $53.95 | 934200 |
| 2022-02-14 | 53.00 | $50.76 | 936600 |
| 2022-02-11 | 53.49 | $50.50 | 879400 |
| 2022-02-10 | 53.86 | $53.22 | 800100 |
| 2022-02-09 | 54.12 | $54.64 | 949900 |
| 2022-02-08 | 54.39 | $51.35 | 1.0M |
| 2022-02-07 | 54.75 | $49.77 | 1.1M |
| 2022-02-04 | 55.17 | $50.49 | 2.2M |
| 2022-02-03 | 55.72 | $53.00 | 1.3M |
| 2022-02-02 | 56.06 | $54.46 | 1.1M |
| 2022-02-01 | 56.56 | $54.38 | 774200 |
| 2022-01-31 | 57.11 | $54.69 | 688100 |
| 2022-01-28 | 57.40 | $52.09 | 817500 |
| 2022-01-27 | 57.77 | $50.99 | 1.1M |
| 2022-01-26 | 58.20 | $53.08 | 532100 |
| 2022-01-25 | 58.47 | $53.24 | 865100 |
| 2022-01-24 | 58.75 | $54.50 | 1.3M |
| 2022-01-21 | 58.82 | $52.48 | 1.2M |
| 2022-01-20 | 58.99 | $53.16 | 638900 |
| 2022-01-19 | 59.18 | $55.68 | 802100 |
| 2022-01-18 | 59.24 | $57.43 | 895000 |
| 2022-01-14 | 59.17 | $60.56 | 703400 |
| 2022-01-13 | 58.88 | $57.96 | 973600 |
| 2022-01-12 | 58.91 | $58.50 | 855800 |
| 2022-01-11 | 58.75 | $59.98 | 740800 |
| 2022-01-10 | 58.61 | $58.63 | 1.3M |
| 2022-01-07 | 59.00 | $58.16 | 787400 |
| 2022-01-06 | 59.51 | $61.39 | 657200 |
| 2022-01-05 | 59.84 | $59.76 | 1.4M |
| 2022-01-04 | 60.11 | $64.59 | 1.0M |
| 2022-01-03 | 59.81 | $65.37 | 1.1M |
| 2021-12-31 | 59.51 | $60.54 | 466200 |
| 2021-12-30 | 59.41 | $59.48 | 480200 |
| 2021-12-29 | 59.37 | $59.54 | 482300 |
| 2021-12-28 | 59.27 | $58.54 | 697900 |
| 2021-12-27 | 59.25 | $58.67 | 729000 |
| 2021-12-23 | 59.20 | $55.98 | 1.0M |
| 2021-12-22 | 59.40 | $55.85 | 872800 |
| 2021-12-21 | 59.62 | $56.97 | 1.2M |
| 2021-12-20 | 59.76 | $56.95 | 881200 |
| 2021-12-17 | 59.77 | $56.04 | 2.3M |
| 2021-12-16 | 59.96 | $54.61 | 1.6M |
| 2021-12-15 | 60.31 | $58.60 | 1.8M |
| 2021-12-14 | 60.53 | $55.25 | 1.7M |
| 2021-12-13 | 60.83 | $57.33 | 2.6M |
| 2021-12-10 | 60.92 | $66.41 | 1.2M |
| 2021-12-09 | 60.44 | $68.30 | 2.6M |
| 2021-12-08 | 59.78 | $68.05 | 1.9M |
| 2021-12-07 | 59.25 | $65.12 | 2.0M |
| 2021-12-06 | 58.91 | $58.50 | 1.0M |
| 2021-12-03 | 58.85 | $59.40 | 919600 |
| 2021-12-02 | 58.71 | $58.58 | 711000 |
| 2021-12-01 | 58.59 | $58.62 | 1.2M |
| 2021-11-30 | 58.36 | $57.66 | 1.1M |
| 2021-11-29 | 58.38 | $58.15 | 718400 |
| 2021-11-26 | 58.32 | $57.64 | 685800 |
| 2021-11-24 | 58.29 | $60.01 | 564800 |
| 2021-11-23 | 58.00 | $60.25 | 1.1M |
| 2021-11-22 | 57.74 | $59.71 | 1.3M |
| 2021-11-19 | 57.53 | $57.07 | 2.6M |
| 2021-11-18 | 57.44 | $59.95 | 2.5M |
| 2021-11-17 | 57.26 | $61.68 | 2.0M |
| 2021-11-16 | 56.82 | $63.01 | 1.3M |
| 2021-11-15 | 56.27 | $61.17 | 1.5M |
| 2021-11-12 | 55.71 | $59.15 | 897600 |
| 2021-11-11 | 55.21 | $56.74 | 642800 |
| 2021-11-10 | 54.92 | $55.22 | 969800 |
| 2021-11-09 | 54.66 | $57.46 | 588300 |
| 2021-11-08 | 54.27 | $58.15 | 741100 |
| 2021-11-05 | 53.93 | $57.33 | 969400 |
| 2021-11-04 | 53.70 | $56.72 | 993400 |
| 2021-11-03 | 53.61 | $56.05 | 1.0M |
| 2021-11-02 | 53.57 | $54.12 | 1.7M |
| 2021-11-01 | 53.64 | $58.01 | 1.2M |
| 2021-10-29 | 53.50 | $57.00 | 688100 |
| 2021-10-28 | 53.58 | $56.92 | 1.3M |
| 2021-10-27 | 53.65 | $54.24 | 568400 |
| 2021-10-26 | 53.86 | $55.01 | 761400 |
| 2021-10-25 | 54.19 | $55.66 | 1.3M |
| 2021-10-22 | 54.61 | $55.15 | 1.6M |
| 2021-10-21 | 55.14 | $56.35 | 1.8M |
| 2021-10-20 | 55.67 | $53.00 | 1.2M |
| 2021-10-19 | 56.33 | $51.90 | 1.4M |
| 2021-10-18 | 57.00 | $50.04 | 1.6M |
| 2021-10-15 | 57.86 | $49.20 | 1.1M |
| 2021-10-14 | 58.78 | $50.90 | 1.3M |
| 2021-10-13 | 59.65 | $50.00 | 1.6M |
| 2021-10-12 | 60.70 | $49.69 | 1.5M |
| 2021-10-11 | 61.79 | $51.25 | 1.1M |
| 2021-10-08 | 62.86 | $52.72 | 1.2M |
| 2021-10-07 | 63.84 | $55.00 | 927200 |
| 2021-10-06 | 64.76 | $55.22 | 772100 |
| 2021-10-05 | 65.56 | $55.55 | 1.1M |
| 2021-10-04 | 66.49 | $55.15 | 1.1M |
| 2021-10-01 | 67.41 | $58.67 | 644200 |
| 2021-09-30 | 68.12 | $58.28 | 728600 |
| 2021-09-29 | 68.76 | $58.55 | 1.2M |
| 2021-09-28 | 69.34 | $61.59 | 973800 |
| 2021-09-27 | 69.76 | $63.98 | 1.2M |
| 2021-09-24 | 70.06 | $65.83 | 792200 |
| 2021-09-23 | 70.10 | $66.94 | 1.7M |
| 2021-09-22 | 70.09 | $66.07 | 1.6M |
| 2021-09-21 | 70.03 | $65.31 | 962300 |
| 2021-09-20 | 70.03 | $67.28 | 850200 |
| 2021-09-17 | 69.87 | $67.58 | 1.5M |
| 2021-09-16 | 69.69 | $68.38 | 1.4M |
| 2021-09-15 | 69.53 | $70.98 | 773300 |
| 2021-09-14 | 69.16 | $71.52 | 482000 |
| 2021-09-13 | 68.86 | $72.65 | 542800 |
| 2021-09-10 | 68.43 | $72.36 | 552200 |
| 2021-09-09 | 68.03 | $73.29 | 553400 |
| 2021-09-08 | 67.69 | $71.25 | 591700 |
| 2021-09-07 | 67.64 | $74.06 | 820600 |
| 2021-09-03 | 67.39 | $73.59 | 525500 |
| 2021-09-02 | 66.98 | $72.81 | 826900 |
| 2021-09-01 | 66.36 | $71.08 | 774800 |
| 2021-08-31 | 65.46 | $70.19 | 627100 |
| 2021-08-30 | 64.64 | $70.04 | 961200 |
| 2021-08-27 | 63.86 | $69.96 | 823100 |
| 2021-08-26 | 63.08 | $66.73 | 584500 |
| 2021-08-25 | 62.47 | $66.74 | 897300 |
| 2021-08-24 | 61.82 | $64.77 | 1.1M |
| 2021-08-23 | 61.23 | $65.43 | 1.0M |
| 2021-08-20 | 60.70 | $63.94 | 428000 |
| 2021-08-19 | 60.23 | $63.96 | 575500 |
| 2021-08-18 | 59.75 | $65.26 | 722500 |
| 2021-08-17 | 59.24 | $63.53 | 620400 |
| 2021-08-16 | 58.71 | $65.48 | 845400 |
| 2021-08-13 | 58.02 | $64.22 | 499600 |
| 2021-08-12 | 57.35 | $64.17 | 976000 |
| 2021-08-11 | 56.77 | $66.68 | 1.0M |
| 2021-08-10 | 56.11 | $70.24 | 1.5M |
| 2021-08-09 | 55.30 | $69.03 | 1.7M |
| 2021-08-06 | 54.54 | $65.33 | 2.0M |
| 2021-08-05 | 53.93 | $60.36 | 3.0M |
| 2021-08-04 | 53.45 | $53.14 | 384300 |
| 2021-08-03 | 53.41 | $53.78 | 482000 |
| 2021-08-02 | 53.50 | $54.41 | 445600 |
| 2021-07-30 | 53.74 | $54.36 | 466200 |
| 2021-07-29 | 54.01 | $54.64 | 350300 |
| 2021-07-28 | 54.34 | $53.70 | 711200 |
| 2021-07-27 | 54.71 | $52.91 | 775100 |
| 2021-07-26 | 55.22 | $54.82 | 501900 |
| 2021-07-23 | 55.55 | $54.58 | 332200 |
| 2021-07-22 | 55.78 | $54.44 | 451700 |
| 2021-07-21 | 55.83 | $54.97 | 501900 |
| 2021-07-20 | 55.85 | $52.99 | 543700 |
| 2021-07-19 | 56.01 | $51.72 | 918100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
111.28
2026-07-17
Close Price
$97.22
Vol: 955157
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.27
Average
51.08
Maximum
119.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 111.28 | $97.22 | 955157 |
| 2026-07-16 | 112.76 | $99.02 | 884442 |
| 2026-07-15 | 114.20 | $107.42 | 977748 |
| 2026-07-14 | 114.92 | $110.09 | 626836 |
| 2026-07-13 | 115.42 | $106.49 | 694522 |
| 2026-07-10 | 116.37 | $113.41 | 609600 |
| 2026-07-09 | 116.68 | $111.39 | 754600 |
| 2026-07-08 | 117.23 | $104.23 | 1.4M |
| 2026-07-07 | 118.60 | $105.87 | 1.4M |
| 2026-07-06 | 119.94 | $119.61 | 1.0M |
| 2026-07-02 | 119.98 | $121.33 | 1.6M |
| 2026-07-01 | 119.83 | $133.81 | 1.6M |
| 2026-06-30 | 118.36 | $133.76 | 1.1M |
| 2026-06-29 | 116.74 | $129.12 | 1.3M |
| 2026-06-26 | 115.44 | $125.22 | 3.5M |
| 2026-06-25 | 114.41 | $131.49 | 1.6M |
| 2026-06-24 | 112.61 | $123.28 | 1.8M |
| 2026-06-23 | 111.49 | $127.10 | 2.3M |
| 2026-06-22 | 109.85 | $124.22 | 1.7M |
| 2026-06-18 | 108.33 | $121.87 | 1.8M |
| 2026-06-17 | 106.91 | $116.51 | 871336 |
| 2026-06-16 | 105.90 | $117.27 | 1.7M |
| 2026-06-15 | 104.70 | $115.44 | 904147 |
| 2026-06-12 | 103.57 | $113.13 | 690265 |
| 2026-06-11 | 102.56 | $111.82 | 675200 |
| 2026-06-10 | 101.59 | $102.03 | 600920 |
| 2026-06-09 | 101.54 | $102.64 | 684953 |
| 2026-06-08 | 101.43 | $102.50 | 737300 |
| 2026-06-05 | 101.31 | $98.16 | 894109 |
| 2026-06-04 | 101.64 | $107.52 | 485045 |
| 2026-06-03 | 101.03 | $108.40 | 773323 |
| 2026-06-02 | 100.25 | $108.36 | 906247 |
| 2026-06-01 | 99.40 | $103.34 | 964786 |
| 2026-05-29 | 98.98 | $101.89 | 1.3M |
| 2026-05-28 | 98.67 | $104.75 | 1.1M |
| 2026-05-27 | 98.04 | $105.61 | 909845 |
| 2026-05-26 | 97.24 | $108.57 | 732324 |
| 2026-05-22 | 96.05 | $104.40 | 551413 |
| 2026-05-21 | 95.17 | $101.09 | 836448 |
| 2026-05-20 | 94.54 | $101.23 | 639830 |
| 2026-05-19 | 93.84 | $97.62 | 1.1M |
| 2026-05-18 | 93.44 | $99.36 | 1.1M |
| 2026-05-15 | 92.82 | $102.04 | 875354 |
| 2026-05-14 | 91.85 | $104.09 | 651501 |
| 2026-05-13 | 90.56 | $104.27 | 1.0M |
| 2026-05-12 | 89.11 | $98.00 | 971602 |
| 2026-05-11 | 88.18 | $104.28 | 1.1M |
| 2026-05-08 | 86.48 | $102.66 | 1.5M |
| 2026-05-07 | 84.78 | $98.15 | 2.7M |
| 2026-05-06 | 83.37 | $93.78 | 1.2M |
| 2026-05-05 | 82.28 | $91.39 | 647100 |
| 2026-05-04 | 81.32 | $87.85 | 633207 |
| 2026-05-01 | 80.63 | $86.33 | 606811 |
| 2026-04-30 | 80.03 | $85.50 | 680721 |
| 2026-04-29 | 79.46 | $83.70 | 433788 |
| 2026-04-28 | 79.01 | $82.98 | 580760 |
| 2026-04-27 | 78.59 | $86.46 | 635800 |
| 2026-04-24 | 77.76 | $87.71 | 881515 |
| 2026-04-23 | 76.71 | $84.66 | 340153 |
| 2026-04-22 | 75.88 | $85.20 | 507199 |
| 2026-04-21 | 74.90 | $83.92 | 516640 |
| 2026-04-20 | 73.95 | $83.42 | 523363 |
| 2026-04-17 | 72.95 | $81.88 | 736148 |
| 2026-04-16 | 72.01 | $79.66 | 648754 |
| 2026-04-15 | 71.21 | $79.84 | 649400 |
| 2026-04-14 | 70.30 | $79.90 | 585941 |
| 2026-04-13 | 69.29 | $77.98 | 503000 |
| 2026-04-10 | 68.37 | $77.46 | 924051 |
| 2026-04-09 | 67.41 | $76.80 | 945800 |
| 2026-04-08 | 66.43 | $72.36 | 947431 |
| 2026-04-07 | 65.80 | $67.18 | 484700 |
| 2026-04-06 | 65.66 | $66.62 | 411200 |
| 2026-04-02 | 65.55 | $64.08 | 676148 |
| 2026-04-01 | 65.71 | $66.28 | 399646 |
| 2026-03-31 | 65.65 | $65.72 | 578000 |
| 2026-03-30 | 65.64 | $61.79 | 478400 |
| 2026-03-27 | 66.05 | $64.68 | 451312 |
| 2026-03-26 | 66.19 | $64.75 | 463371 |
| 2026-03-25 | 66.34 | $68.80 | 423737 |
| 2026-03-24 | 66.08 | $68.04 | 561300 |
| 2026-03-23 | 65.88 | $65.30 | 508800 |
| 2026-03-20 | 65.94 | $63.89 | 1.0M |
| 2026-03-19 | 66.15 | $66.76 | 405100 |
| 2026-03-18 | 66.09 | $65.73 | 340400 |
| 2026-03-17 | 66.13 | $66.36 | 574358 |
| 2026-03-16 | 66.10 | $66.15 | 441800 |
| 2026-03-13 | 66.10 | $64.37 | 562900 |
| 2026-03-12 | 66.28 | $63.39 | 403194 |
| 2026-03-11 | 66.59 | $65.58 | 416217 |
| 2026-03-10 | 66.69 | $65.46 | 798821 |
| 2026-03-09 | 66.82 | $65.45 | 1.1M |
| 2026-03-06 | 66.97 | $61.47 | 687127 |
| 2026-03-05 | 67.54 | $63.48 | 518005 |
| 2026-03-04 | 67.97 | $67.75 | 556923 |
| 2026-03-03 | 67.99 | $66.22 | 847830 |
| 2026-03-02 | 68.18 | $70.27 | 713400 |
| 2026-02-27 | 67.96 | $69.72 | 657241 |
| 2026-02-26 | 67.78 | $70.73 | 635789 |
| 2026-02-25 | 67.47 | $72.75 | 542192 |
| 2026-02-24 | 66.91 | $71.20 | 621448 |
| 2026-02-23 | 66.46 | $69.08 | 369036 |
| 2026-02-20 | 66.18 | $70.85 | 552941 |
| 2026-02-19 | 65.69 | $69.46 | 882218 |
| 2026-02-18 | 65.29 | $68.98 | 649500 |
| 2026-02-17 | 64.91 | $71.77 | 573194 |
| 2026-02-13 | 64.18 | $71.62 | 1.1M |
| 2026-02-12 | 63.40 | $72.08 | 955487 |
| 2026-02-11 | 62.49 | $74.87 | 1.0M |
| 2026-02-10 | 61.18 | $74.84 | 1.1M |
| 2026-02-09 | 59.75 | $72.92 | 1.2M |
| 2026-02-06 | 58.36 | $70.92 | 1.8M |
| 2026-02-05 | 57.04 | $66.40 | 2.8M |
| 2026-02-04 | 56.05 | $55.67 | 1.1M |
| 2026-02-03 | 56.09 | $57.20 | 693240 |
| 2026-02-02 | 55.97 | $57.91 | 746800 |
| 2026-01-30 | 55.77 | $57.33 | 916348 |
| 2026-01-29 | 55.61 | $58.85 | 672700 |
| 2026-01-28 | 55.26 | $58.34 | 554708 |
| 2026-01-27 | 54.94 | $58.14 | 338278 |
| 2026-01-26 | 54.60 | $57.56 | 517500 |
| 2026-01-23 | 54.29 | $57.55 | 454000 |
| 2026-01-22 | 53.95 | $59.51 | 560200 |
| 2026-01-21 | 53.37 | $59.46 | 572297 |
| 2026-01-20 | 52.72 | $56.73 | 469400 |
| 2026-01-16 | 52.30 | $57.55 | 691432 |
| 2026-01-15 | 51.75 | $59.17 | 1.3M |
| 2026-01-14 | 50.97 | $56.53 | 1.0M |
| 2026-01-13 | 50.38 | $55.41 | 870352 |
| 2026-01-12 | 49.85 | $56.32 | 946202 |
| 2026-01-09 | 49.17 | $55.35 | 600630 |
| 2026-01-08 | 48.52 | $53.95 | 938500 |
| 2026-01-07 | 47.95 | $53.99 | 599123 |
| 2026-01-06 | 47.32 | $53.61 | 963959 |
| 2026-01-05 | 46.65 | $51.33 | 1.2M |
| 2026-01-02 | 46.16 | $48.35 | 671103 |
| 2025-12-31 | 45.93 | $45.56 | 269733 |
| 2025-12-30 | 45.97 | $46.38 | 221308 |
| 2025-12-29 | 45.93 | $46.29 | 249441 |
| 2025-12-26 | 45.89 | $46.75 | 241408 |
| 2025-12-24 | 45.80 | $46.45 | 114445 |
| 2025-12-23 | 45.73 | $46.35 | 232632 |
| 2025-12-22 | 45.66 | $46.26 | 386700 |
| 2025-12-19 | 45.60 | $45.66 | 1.1M |
| 2025-12-18 | 45.59 | $45.61 | 612605 |
| 2025-12-17 | 45.59 | $45.76 | 752317 |
| 2025-12-16 | 45.57 | $46.77 | 443500 |
| 2025-12-15 | 45.45 | $47.81 | 570532 |
| 2025-12-12 | 45.20 | $48.08 | 605200 |
| 2025-12-11 | 44.90 | $49.11 | 354128 |
| 2025-12-10 | 44.45 | $49.53 | 683114 |
| 2025-12-09 | 43.92 | $49.00 | 425200 |
| 2025-12-08 | 43.38 | $48.53 | 958739 |
| 2025-12-05 | 42.84 | $48.49 | 830062 |
| 2025-12-04 | 42.25 | $47.57 | 1.1M |
| 2025-12-03 | 41.69 | $47.00 | 632521 |
| 2025-12-02 | 41.13 | $45.13 | 1.4M |
| 2025-12-01 | 40.70 | $44.78 | 556900 |
| 2025-11-28 | 40.28 | $45.11 | 398600 |
| 2025-11-26 | 39.77 | $44.96 | 1.5M |
| 2025-11-25 | 39.22 | $43.56 | 831700 |
| 2025-11-24 | 38.76 | $41.55 | 794326 |
| 2025-11-21 | 38.47 | $40.88 | 973605 |
| 2025-11-20 | 38.22 | $39.03 | 1.5M |
| 2025-11-19 | 38.13 | $35.29 | 676545 |
| 2025-11-18 | 38.43 | $35.56 | 504723 |
| 2025-11-17 | 38.73 | $35.64 | 512140 |
| 2025-11-14 | 39.06 | $37.16 | 324200 |
| 2025-11-13 | 39.26 | $37.62 | 274600 |
| 2025-11-12 | 39.43 | $39.00 | 303909 |
| 2025-11-11 | 39.47 | $38.65 | 242380 |
| 2025-11-10 | 39.56 | $39.20 | 278310 |
| 2025-11-07 | 39.60 | $38.43 | 300500 |
| 2025-11-06 | 39.72 | $38.42 | 300615 |
| 2025-11-05 | 39.86 | $39.50 | 420300 |
| 2025-11-04 | 39.90 | $38.39 | 369331 |
| 2025-11-03 | 40.06 | $40.22 | 477501 |
| 2025-10-31 | 40.04 | $39.93 | 328500 |
| 2025-10-30 | 40.05 | $39.57 | 491700 |
| 2025-10-29 | 40.10 | $39.71 | 567434 |
| 2025-10-28 | 40.14 | $40.99 | 346200 |
| 2025-10-27 | 40.05 | $40.83 | 323422 |
| 2025-10-24 | 39.97 | $40.81 | 455422 |
| 2025-10-23 | 39.88 | $40.17 | 396521 |
| 2025-10-22 | 39.85 | $38.51 | 392268 |
| 2025-10-21 | 39.99 | $39.90 | 540946 |
| 2025-10-20 | 40.00 | $39.60 | 665000 |
| 2025-10-17 | 40.05 | $38.86 | 627468 |
| 2025-10-16 | 40.17 | $39.74 | 448349 |
| 2025-10-15 | 40.22 | $40.06 | 614216 |
| 2025-10-14 | 40.23 | $40.05 | 471184 |
| 2025-10-13 | 40.25 | $40.04 | 318254 |
| 2025-10-10 | 40.27 | $38.18 | 388378 |
| 2025-10-09 | 40.49 | $40.88 | 300952 |
| 2025-10-08 | 40.45 | $40.73 | 278226 |
| 2025-10-07 | 40.42 | $40.05 | 444432 |
| 2025-10-06 | 40.46 | $41.61 | 448400 |
| 2025-10-03 | 40.34 | $40.34 | 444038 |
| 2025-10-02 | 40.34 | $41.12 | 422700 |
| 2025-10-01 | 40.26 | $41.25 | 512430 |
| 2025-09-30 | 40.16 | $40.64 | 410442 |
| 2025-09-29 | 40.11 | $40.56 | 337796 |
| 2025-09-26 | 40.06 | $40.95 | 310963 |
| 2025-09-25 | 39.97 | $41.05 | 335400 |
| 2025-09-24 | 39.85 | $41.50 | 368600 |
| 2025-09-23 | 39.68 | $42.55 | 410543 |
| 2025-09-22 | 39.37 | $42.94 | 438300 |
| 2025-09-19 | 39.00 | $41.99 | 1.1M |
| 2025-09-18 | 38.68 | $43.03 | 710858 |
| 2025-09-17 | 38.23 | $41.30 | 895700 |
| 2025-09-16 | 37.90 | $41.13 | 993247 |
| 2025-09-15 | 37.56 | $39.16 | 440930 |
| 2025-09-12 | 37.40 | $38.62 | 405600 |
| 2025-09-11 | 37.27 | $39.02 | 484100 |
| 2025-09-10 | 37.08 | $37.97 | 421238 |
| 2025-09-09 | 36.99 | $37.96 | 414751 |
| 2025-09-08 | 36.89 | $38.15 | 454700 |
| 2025-09-05 | 36.76 | $38.21 | 402300 |
| 2025-09-04 | 36.60 | $37.78 | 451800 |
| 2025-09-03 | 36.48 | $36.37 | 1.1M |
| 2025-09-02 | 36.49 | $36.52 | 485100 |
| 2025-08-29 | 36.49 | $37.50 | 610316 |
| 2025-08-28 | 36.38 | $37.80 | 442020 |
| 2025-08-27 | 36.23 | $37.62 | 618500 |
| 2025-08-26 | 36.08 | $37.60 | 480020 |
| 2025-08-25 | 35.92 | $37.41 | 289900 |
| 2025-08-22 | 35.77 | $37.67 | 360300 |
| 2025-08-21 | 35.57 | $36.38 | 400700 |
| 2025-08-20 | 35.48 | $35.89 | 354200 |
| 2025-08-19 | 35.44 | $36.27 | 313200 |
| 2025-08-18 | 35.35 | $36.60 | 378400 |
| 2025-08-15 | 35.22 | $36.11 | 415000 |
| 2025-08-14 | 35.13 | $37.40 | 418000 |
| 2025-08-13 | 34.89 | $37.73 | 512800 |
| 2025-08-12 | 34.59 | $37.15 | 749500 |
| 2025-08-11 | 34.32 | $35.06 | 531100 |
| 2025-08-08 | 34.24 | $35.42 | 649200 |
| 2025-08-07 | 34.11 | $34.98 | 1.1M |
| 2025-08-06 | 34.02 | $32.11 | 880800 |
| 2025-08-05 | 34.22 | $32.36 | 691900 |
| 2025-08-04 | 34.42 | $32.85 | 608000 |
| 2025-08-01 | 34.59 | $32.31 | 598300 |
| 2025-07-31 | 34.83 | $32.76 | 497400 |
| 2025-07-30 | 35.04 | $34.12 | 451000 |
| 2025-07-29 | 35.14 | $34.86 | 328200 |
| 2025-07-28 | 35.17 | $35.23 | 564900 |
| 2025-07-25 | 35.16 | $34.00 | 377000 |
| 2025-07-24 | 35.29 | $34.25 | 395900 |
| 2025-07-23 | 35.40 | $34.78 | 566100 |
| 2025-07-22 | 35.46 | $35.22 | 386100 |
| 2025-07-21 | 35.49 | $35.66 | 422700 |
| 2025-07-18 | 35.47 | $35.42 | 344900 |
| 2025-07-17 | 35.47 | $35.90 | 377200 |
| 2025-07-16 | 35.43 | $35.18 | 332100 |
| 2025-07-15 | 35.45 | $35.16 | 406500 |
| 2025-07-14 | 35.48 | $35.77 | 339600 |
| 2025-07-11 | 35.45 | $36.26 | 451100 |
| 2025-07-10 | 35.37 | $36.95 | 570600 |
| 2025-07-09 | 35.20 | $36.58 | 335500 |
| 2025-07-08 | 35.06 | $36.85 | 467800 |
| 2025-07-07 | 34.87 | $35.69 | 389900 |
| 2025-07-03 | 34.78 | $36.76 | 188300 |
| 2025-07-02 | 34.57 | $36.78 | 397600 |
| 2025-07-01 | 34.34 | $35.70 | 551300 |
| 2025-06-30 | 34.20 | $34.60 | 392400 |
| 2025-06-27 | 34.16 | $34.75 | 1.1M |
| 2025-06-26 | 34.09 | $35.38 | 317500 |
| 2025-06-25 | 33.96 | $34.93 | 410500 |
| 2025-06-24 | 33.86 | $35.08 | 481800 |
| 2025-06-23 | 33.73 | $33.77 | 332800 |
| 2025-06-20 | 33.72 | $33.46 | 744800 |
| 2025-06-18 | 33.75 | $34.04 | 327200 |
| 2025-06-17 | 33.72 | $34.53 | 365400 |
| 2025-06-16 | 33.63 | $35.35 | 629500 |
| 2025-06-13 | 33.45 | $33.96 | 684000 |
| 2025-06-12 | 33.40 | $34.78 | 469400 |
| 2025-06-11 | 33.25 | $34.73 | 691200 |
| 2025-06-10 | 33.10 | $35.20 | 917700 |
| 2025-06-09 | 32.88 | $34.16 | 1.9M |
| 2025-06-06 | 32.74 | $33.17 | 1.1M |
| 2025-06-05 | 32.70 | $32.90 | 1.1M |
| 2025-06-04 | 32.68 | $33.41 | 316200 |
| 2025-06-03 | 32.60 | $32.97 | 523800 |
| 2025-06-02 | 32.56 | $32.22 | 481100 |
| 2025-05-30 | 32.60 | $32.15 | 793500 |
| 2025-05-29 | 32.64 | $32.72 | 410500 |
| 2025-05-28 | 32.64 | $32.42 | 661200 |
| 2025-05-27 | 32.66 | $32.69 | 411700 |
| 2025-05-23 | 32.65 | $31.90 | 425200 |
| 2025-05-22 | 32.73 | $32.26 | 417600 |
| 2025-05-21 | 32.78 | $32.54 | 489300 |
| 2025-05-20 | 32.81 | $33.26 | 693600 |
| 2025-05-19 | 32.76 | $33.08 | 1.1M |
| 2025-05-16 | 32.73 | $33.82 | 418500 |
| 2025-05-15 | 32.61 | $34.14 | 473800 |
| 2025-05-14 | 32.45 | $34.25 | 400400 |
| 2025-05-13 | 32.26 | $34.60 | 495200 |
| 2025-05-12 | 32.02 | $33.96 | 572300 |
| 2025-05-09 | 31.81 | $31.83 | 678200 |
| 2025-05-08 | 31.81 | $31.72 | 842000 |
| 2025-05-07 | 31.82 | $30.85 | 1.7M |
| 2025-05-06 | 31.92 | $31.74 | 1.1M |
| 2025-05-05 | 31.94 | $32.76 | 685400 |
| 2025-05-02 | 31.86 | $33.22 | 419500 |
| 2025-05-01 | 31.71 | $32.22 | 462300 |
| 2025-04-30 | 31.66 | $32.23 | 515500 |
| 2025-04-29 | 31.60 | $32.62 | 1.2M |
| 2025-04-28 | 31.49 | $32.32 | 499100 |
| 2025-04-25 | 31.41 | $32.08 | 375800 |
| 2025-04-24 | 31.34 | $32.00 | 546600 |
| 2025-04-23 | 31.27 | $30.62 | 692100 |
| 2025-04-22 | 31.33 | $30.10 | 671400 |
| 2025-04-21 | 31.46 | $29.42 | 691700 |
| 2025-04-17 | 31.68 | $29.10 | 864600 |
| 2025-04-16 | 31.95 | $29.30 | 805400 |
| 2025-04-15 | 32.23 | $30.47 | 509400 |
| 2025-04-14 | 32.41 | $30.10 | 518000 |
| 2025-04-11 | 32.66 | $29.87 | 560600 |
| 2025-04-10 | 32.95 | $29.40 | 828400 |
| 2025-04-09 | 33.32 | $32.12 | 1.1M |
| 2025-04-08 | 33.45 | $27.65 | 1.0M |
| 2025-04-07 | 34.06 | $29.23 | 1.4M |
| 2025-04-04 | 34.57 | $29.12 | 1.3M |
| 2025-04-03 | 35.14 | $29.55 | 927700 |
| 2025-04-02 | 35.73 | $33.87 | 618000 |
| 2025-04-01 | 35.93 | $33.50 | 714500 |
| 2025-03-31 | 36.19 | $32.98 | 785900 |
| 2025-03-28 | 36.52 | $33.06 | 495900 |
| 2025-03-27 | 36.89 | $34.50 | 648600 |
| 2025-03-26 | 37.14 | $35.47 | 290000 |
| 2025-03-25 | 37.31 | $36.45 | 716400 |
| 2025-03-24 | 37.41 | $36.51 | 413200 |
| 2025-03-21 | 37.50 | $35.76 | 1.2M |
| 2025-03-20 | 37.68 | $35.89 | 340400 |
| 2025-03-19 | 37.87 | $36.49 | 435500 |
| 2025-03-18 | 38.02 | $36.37 | 381600 |
| 2025-03-17 | 38.19 | $36.85 | 419000 |
| 2025-03-14 | 38.33 | $36.74 | 486700 |
| 2025-03-13 | 38.50 | $35.59 | 476800 |
| 2025-03-12 | 38.80 | $35.89 | 699100 |
| 2025-03-11 | 39.11 | $35.61 | 962100 |
| 2025-03-10 | 39.48 | $36.19 | 646900 |
| 2025-03-07 | 39.83 | $38.05 | 429600 |
| 2025-03-06 | 40.01 | $37.36 | 497500 |
| 2025-03-05 | 40.29 | $37.52 | 430800 |
| 2025-03-04 | 40.58 | $36.53 | 1.1M |
| 2025-03-03 | 41.01 | $36.35 | 688600 |
| 2025-02-28 | 41.50 | $38.27 | 611900 |
| 2025-02-27 | 41.84 | $37.85 | 764200 |
| 2025-02-26 | 42.26 | $40.31 | 582700 |
| 2025-02-25 | 42.47 | $39.77 | 567800 |
| 2025-02-24 | 42.75 | $40.50 | 632900 |
| 2025-02-21 | 42.99 | $41.69 | 600500 |
| 2025-02-20 | 43.12 | $43.06 | 993000 |
| 2025-02-19 | 43.13 | $43.43 | 746100 |
| 2025-02-18 | 43.10 | $42.57 | 448500 |
| 2025-02-14 | 43.15 | $41.07 | 253700 |
| 2025-02-13 | 43.37 | $41.31 | 323400 |
| 2025-02-12 | 43.59 | $40.58 | 522900 |
| 2025-02-11 | 43.91 | $41.19 | 486600 |
| 2025-02-10 | 44.19 | $41.42 | 642900 |
| 2025-02-07 | 44.49 | $41.55 | 636600 |
| 2025-02-06 | 44.79 | $42.59 | 857700 |
| 2025-02-05 | 45.03 | $43.39 | 1.2M |
| 2025-02-04 | 45.20 | $43.40 | 774600 |
| 2025-02-03 | 45.39 | $43.31 | 827200 |
| 2025-01-31 | 45.61 | $44.35 | 451600 |
| 2025-01-30 | 45.74 | $44.33 | 418400 |
| 2025-01-29 | 45.89 | $43.90 | 562100 |
| 2025-01-28 | 46.10 | $42.69 | 435700 |
| 2025-01-27 | 46.46 | $42.88 | 566100 |
| 2025-01-24 | 46.83 | $45.15 | 376600 |
| 2025-01-23 | 47.01 | $45.82 | 418000 |
| 2025-01-22 | 47.13 | $46.57 | 421100 |
| 2025-01-21 | 47.19 | $47.51 | 421600 |
| 2025-01-17 | 47.16 | $47.33 | 250500 |
| 2025-01-16 | 47.14 | $46.71 | 310500 |
| 2025-01-15 | 47.19 | $46.35 | 280700 |
| 2025-01-14 | 47.28 | $45.84 | 319200 |
| 2025-01-13 | 47.43 | $45.21 | 676900 |
| 2025-01-10 | 47.66 | $46.21 | 339500 |
| 2025-01-08 | 47.81 | $47.54 | 378300 |
| 2025-01-07 | 47.84 | $47.98 | 480300 |
| 2025-01-06 | 47.83 | $47.51 | 778400 |
| 2025-01-03 | 47.86 | $47.32 | 326200 |
| 2025-01-02 | 47.92 | $47.03 | 331300 |
| 2024-12-31 | 48.01 | $46.66 | 337500 |
| 2024-12-30 | 48.15 | $46.50 | 208400 |
| 2024-12-27 | 48.33 | $47.76 | 278900 |
| 2024-12-26 | 48.39 | $48.35 | 237800 |
| 2024-12-24 | 48.39 | $48.00 | 121200 |
| 2024-12-23 | 48.43 | $47.44 | 323700 |
| 2024-12-20 | 48.53 | $46.95 | 1.9M |
| 2024-12-19 | 48.70 | $47.07 | 512500 |
| 2024-12-18 | 48.87 | $48.73 | 531400 |
| 2024-12-17 | 48.89 | $49.83 | 364300 |
| 2024-12-16 | 48.79 | $50.11 | 448900 |
| 2024-12-13 | 48.65 | $49.48 | 430900 |
| 2024-12-12 | 48.56 | $49.43 | 256400 |
| 2024-12-11 | 48.47 | $49.60 | 561700 |
| 2024-12-10 | 48.35 | $48.84 | 588600 |
| 2024-12-09 | 48.30 | $50.14 | 532300 |
| 2024-12-06 | 48.11 | $48.23 | 359100 |
| 2024-12-05 | 48.10 | $48.14 | 480900 |
| 2024-12-04 | 48.09 | $49.47 | 495600 |
| 2024-12-03 | 47.95 | $50.36 | 352700 |
| 2024-12-02 | 47.69 | $50.54 | 624900 |
| 2024-11-29 | 47.39 | $48.42 | 271400 |
| 2024-11-27 | 47.28 | $47.41 | 754100 |
| 2024-11-26 | 47.27 | $49.00 | 650000 |
| 2024-11-25 | 47.09 | $49.95 | 682500 |
| 2024-11-22 | 46.79 | $49.17 | 443000 |
| 2024-11-21 | 46.54 | $48.46 | 563100 |
| 2024-11-20 | 46.33 | $46.70 | 613500 |
| 2024-11-19 | 46.29 | $45.58 | 651300 |
| 2024-11-18 | 46.37 | $46.33 | 721300 |
| 2024-11-15 | 46.37 | $46.19 | 1.4M |
| 2024-11-14 | 46.39 | $45.61 | 1.5M |
| 2024-11-13 | 46.48 | $47.05 | 577900 |
| 2024-11-12 | 46.42 | $48.04 | 599200 |
| 2024-11-11 | 46.24 | $48.61 | 921400 |
| 2024-11-08 | 46.00 | $48.17 | 554700 |
| 2024-11-07 | 45.77 | $48.73 | 546000 |
| 2024-11-06 | 45.45 | $49.36 | 801700 |
| 2024-11-05 | 45.04 | $47.09 | 507400 |
| 2024-11-04 | 44.83 | $45.92 | 346700 |
| 2024-11-01 | 44.71 | $45.58 | 495900 |
| 2024-10-31 | 44.62 | $44.86 | 639300 |
| 2024-10-30 | 44.60 | $46.06 | 568700 |
| 2024-10-29 | 44.44 | $47.44 | 668200 |
| 2024-10-28 | 44.13 | $46.13 | 665600 |
| 2024-10-25 | 43.92 | $44.59 | 389700 |
| 2024-10-24 | 43.85 | $43.26 | 420200 |
| 2024-10-23 | 43.91 | $42.42 | 376500 |
| 2024-10-22 | 44.06 | $42.93 | 352600 |
| 2024-10-21 | 44.18 | $43.85 | 373700 |
| 2024-10-18 | 44.22 | $44.55 | 518900 |
| 2024-10-17 | 44.18 | $45.18 | 481300 |
| 2024-10-16 | 44.08 | $44.54 | 505000 |
| 2024-10-15 | 44.03 | $44.22 | 490700 |
| 2024-10-14 | 44.01 | $46.61 | 453300 |
| 2024-10-11 | 43.74 | $45.27 | 424100 |
| 2024-10-10 | 43.57 | $43.90 | 402500 |
| 2024-10-09 | 43.54 | $44.45 | 341000 |
| 2024-10-08 | 43.44 | $44.43 | 233700 |
| 2024-10-07 | 43.34 | $44.96 | 256700 |
| 2024-10-04 | 43.17 | $45.08 | 258100 |
| 2024-10-03 | 42.97 | $44.72 | 492700 |
| 2024-10-02 | 42.78 | $46.02 | 647300 |
| 2024-10-01 | 42.44 | $43.87 | 426300 |
| 2024-09-30 | 42.29 | $45.13 | 739300 |
| 2024-09-27 | 41.99 | $44.77 | 384500 |
| 2024-09-26 | 41.70 | $44.65 | 510200 |
| 2024-09-25 | 41.39 | $42.04 | 493300 |
| 2024-09-24 | 41.32 | $42.16 | 488000 |
| 2024-09-23 | 41.23 | $41.66 | 326600 |
| 2024-09-20 | 41.19 | $41.56 | 1.4M |
| 2024-09-19 | 41.15 | $42.64 | 513800 |
| 2024-09-18 | 40.99 | $40.91 | 638800 |
| 2024-09-17 | 41.00 | $40.99 | 373800 |
| 2024-09-16 | 41.00 | $40.37 | 523900 |
| 2024-09-13 | 41.07 | $40.28 | 526200 |
| 2024-09-12 | 41.15 | $39.32 | 359400 |
| 2024-09-11 | 41.35 | $39.60 | 406000 |
| 2024-09-10 | 41.53 | $39.02 | 442600 |
| 2024-09-09 | 41.79 | $38.73 | 579500 |
| 2024-09-06 | 42.12 | $38.57 | 535300 |
| 2024-09-05 | 42.49 | $39.77 | 682500 |
| 2024-09-04 | 42.78 | $40.33 | 473700 |
| 2024-09-03 | 43.03 | $40.52 | 575300 |
| 2024-08-30 | 43.30 | $43.81 | 613100 |
| 2024-08-29 | 43.24 | $43.17 | 325600 |
| 2024-08-28 | 43.25 | $42.23 | 359100 |
| 2024-08-27 | 43.36 | $42.99 | 262100 |
| 2024-08-26 | 43.40 | $42.92 | 350900 |
| 2024-08-23 | 43.45 | $43.57 | 680300 |
| 2024-08-22 | 43.44 | $42.25 | 301100 |
| 2024-08-21 | 43.56 | $43.78 | 435700 |
| 2024-08-20 | 43.54 | $42.97 | 339400 |
| 2024-08-19 | 43.60 | $43.94 | 282300 |
| 2024-08-16 | 43.56 | $43.44 | 318300 |
| 2024-08-15 | 43.57 | $43.03 | 519200 |
| 2024-08-14 | 43.63 | $41.01 | 379200 |
| 2024-08-13 | 43.91 | $41.53 | 468700 |
| 2024-08-12 | 44.16 | $41.13 | 713000 |
| 2024-08-09 | 44.47 | $40.46 | 612900 |
| 2024-08-08 | 44.90 | $40.86 | 1.7M |
| 2024-08-07 | 45.32 | $39.61 | 731100 |
| 2024-08-06 | 45.92 | $41.08 | 748700 |
| 2024-08-05 | 46.43 | $41.00 | 1.1M |
| 2024-08-02 | 47.00 | $40.72 | 1.2M |
| 2024-08-01 | 47.67 | $44.13 | 717800 |
| 2024-07-31 | 48.04 | $47.17 | 471800 |
| 2024-07-30 | 48.13 | $44.94 | 580300 |
| 2024-07-29 | 48.47 | $46.20 | 679600 |
| 2024-07-26 | 48.70 | $46.88 | 538800 |
| 2024-07-25 | 48.90 | $45.76 | 767800 |
| 2024-07-24 | 49.23 | $46.98 | 489300 |
| 2024-07-23 | 49.46 | $49.96 | 313000 |
| 2024-07-22 | 49.41 | $50.29 | 330800 |
| 2024-07-19 | 49.32 | $47.77 | 391200 |
| 2024-07-18 | 49.48 | $48.85 | 561800 |
| 2024-07-17 | 49.55 | $50.63 | 433000 |
| 2024-07-16 | 49.43 | $53.24 | 411900 |
| 2024-07-15 | 49.03 | $52.06 | 402000 |
| 2024-07-12 | 48.71 | $52.48 | 521900 |
| 2024-07-11 | 48.32 | $51.62 | 867100 |
| 2024-07-10 | 47.97 | $49.71 | 441500 |
| 2024-07-09 | 47.78 | $48.53 | 422000 |
| 2024-07-08 | 47.71 | $49.40 | 276800 |
| 2024-07-05 | 47.53 | $48.88 | 238200 |
| 2024-07-03 | 47.38 | $49.24 | 166000 |
| 2024-07-02 | 47.19 | $49.13 | 345800 |
| 2024-07-01 | 46.98 | $48.21 | 377600 |
| 2024-06-28 | 46.86 | $49.19 | 1.3M |
| 2024-06-27 | 46.61 | $47.21 | 349100 |
| 2024-06-26 | 46.55 | $46.66 | 403300 |
| 2024-06-25 | 46.54 | $47.12 | 339200 |
| 2024-06-24 | 46.47 | $46.67 | 420100 |
| 2024-06-21 | 46.45 | $46.71 | 1.2M |
| 2024-06-20 | 46.43 | $47.04 | 461200 |
| 2024-06-18 | 46.36 | $47.61 | 564400 |
| 2024-06-17 | 46.23 | $47.68 | 468600 |
| 2024-06-14 | 46.08 | $45.58 | 362200 |
| 2024-06-13 | 46.13 | $46.11 | 267800 |
| 2024-06-12 | 46.13 | $46.28 | 634500 |
| 2024-06-11 | 46.12 | $45.52 | 610800 |
| 2024-06-10 | 46.18 | $45.41 | 405000 |
| 2024-06-07 | 46.26 | $45.38 | 218800 |
| 2024-06-06 | 46.35 | $46.08 | 270300 |
| 2024-06-05 | 46.38 | $46.23 | 460400 |
| 2024-06-04 | 46.40 | $44.13 | 396500 |
| 2024-06-03 | 46.64 | $44.95 | 286000 |
| 2024-05-31 | 46.81 | $45.67 | 665600 |
| 2024-05-30 | 46.93 | $45.02 | 478500 |
| 2024-05-29 | 47.13 | $45.17 | 363000 |
| 2024-05-28 | 47.34 | $46.78 | 287500 |
| 2024-05-24 | 47.40 | $47.15 | 713900 |
| 2024-05-23 | 47.43 | $46.32 | 328100 |
| 2024-05-22 | 47.54 | $47.43 | 271800 |
| 2024-05-21 | 47.55 | $47.47 | 445600 |
| 2024-05-20 | 47.56 | $47.63 | 502900 |
| 2024-05-17 | 47.56 | $47.51 | 328200 |
| 2024-05-16 | 47.56 | $47.97 | 420600 |
| 2024-05-15 | 47.52 | $48.37 | 364700 |
| 2024-05-14 | 47.43 | $48.23 | 401400 |
| 2024-05-13 | 47.34 | $47.99 | 270100 |
| 2024-05-10 | 47.28 | $48.11 | 229100 |
| 2024-05-09 | 47.19 | $47.95 | 374600 |
| 2024-05-08 | 47.11 | $48.21 | 399500 |
| 2024-05-07 | 46.99 | $48.02 | 383900 |
| 2024-05-06 | 46.89 | $47.49 | 402100 |
| 2024-05-03 | 46.82 | $47.00 | 535500 |
| 2024-05-02 | 46.80 | $46.02 | 988300 |
| 2024-05-01 | 46.89 | $44.36 | 805800 |
| 2024-04-30 | 47.15 | $46.28 | 576600 |
| 2024-04-29 | 47.24 | $47.16 | 344600 |
| 2024-04-26 | 47.25 | $47.02 | 371500 |
| 2024-04-25 | 47.28 | $46.16 | 735100 |
| 2024-04-24 | 47.39 | $46.73 | 420400 |
| 2024-04-23 | 47.46 | $46.17 | 308600 |
| 2024-04-22 | 47.60 | $45.53 | 387500 |
| 2024-04-19 | 47.82 | $44.90 | 786200 |
| 2024-04-18 | 48.12 | $46.09 | 582700 |
| 2024-04-17 | 48.34 | $46.09 | 583800 |
| 2024-04-16 | 48.57 | $47.47 | 314200 |
| 2024-04-15 | 48.69 | $47.48 | 309300 |
| 2024-04-12 | 48.82 | $47.78 | 286900 |
| 2024-04-11 | 48.93 | $48.72 | 336500 |
| 2024-04-10 | 48.95 | $47.83 | 322800 |
| 2024-04-09 | 49.07 | $49.65 | 232800 |
| 2024-04-08 | 49.01 | $48.64 | 253400 |
| 2024-04-05 | 49.04 | $48.18 | 241200 |
| 2024-04-04 | 49.14 | $48.06 | 281900 |
| 2024-04-03 | 49.25 | $49.35 | 248700 |
| 2024-04-02 | 49.24 | $49.23 | 413200 |
| 2024-04-01 | 49.24 | $50.47 | 255500 |
| 2024-03-28 | 49.11 | $50.31 | 489600 |
| 2024-03-27 | 48.98 | $49.59 | 337900 |
| 2024-03-26 | 48.92 | $48.59 | 278900 |
| 2024-03-25 | 48.95 | $48.91 | 341500 |
| 2024-03-22 | 48.96 | $49.47 | 330700 |
| 2024-03-21 | 48.90 | $49.38 | 371100 |
| 2024-03-20 | 48.85 | $48.61 | 302600 |
| 2024-03-19 | 48.88 | $47.34 | 372100 |
| 2024-03-18 | 49.04 | $47.80 | 397100 |
| 2024-03-15 | 49.17 | $47.60 | 707800 |
| 2024-03-14 | 49.34 | $47.45 | 307800 |
| 2024-03-13 | 49.54 | $48.64 | 444100 |
| 2024-03-12 | 49.63 | $50.00 | 714400 |
| 2024-03-11 | 49.59 | $49.98 | 441800 |
| 2024-03-08 | 49.55 | $50.61 | 524100 |
| 2024-03-07 | 49.44 | $51.81 | 597900 |
| 2024-03-06 | 49.19 | $49.46 | 333700 |
| 2024-03-05 | 49.16 | $48.68 | 391000 |
| 2024-03-04 | 49.22 | $49.71 | 497600 |
| 2024-03-01 | 49.16 | $48.87 | 571100 |
| 2024-02-29 | 49.19 | $47.62 | 1.4M |
| 2024-02-28 | 49.36 | $48.10 | 714100 |
| 2024-02-27 | 49.49 | $48.85 | 293400 |
| 2024-02-26 | 49.56 | $48.89 | 413400 |
| 2024-02-23 | 49.63 | $48.97 | 256200 |
| 2024-02-22 | 49.70 | $49.37 | 636500 |
| 2024-02-21 | 49.74 | $48.45 | 343500 |
| 2024-02-20 | 49.87 | $48.59 | 508900 |
| 2024-02-16 | 50.01 | $50.36 | 433400 |
| 2024-02-15 | 49.97 | $50.53 | 369000 |
| 2024-02-14 | 49.91 | $49.48 | 391900 |
| 2024-02-13 | 49.96 | $47.91 | 473500 |
| 2024-02-12 | 50.17 | $50.17 | 405400 |
| 2024-02-09 | 50.17 | $50.13 | 680600 |
| 2024-02-08 | 50.17 | $47.55 | 481300 |
| 2024-02-07 | 50.45 | $47.15 | 639100 |
| 2024-02-06 | 50.80 | $47.61 | 975200 |
| 2024-02-05 | 51.13 | $46.89 | 742700 |
| 2024-02-02 | 51.58 | $46.06 | 1.1M |
| 2024-02-01 | 52.16 | $45.48 | 2.3M |
| 2024-01-31 | 52.87 | $50.32 | 922500 |
| 2024-01-30 | 53.13 | $52.67 | 399200 |
| 2024-01-29 | 53.18 | $53.63 | 349200 |
| 2024-01-26 | 53.14 | $53.20 | 270200 |
| 2024-01-25 | 53.13 | $55.19 | 312100 |
| 2024-01-24 | 52.91 | $55.42 | 574700 |
| 2024-01-23 | 52.65 | $54.97 | 441700 |
| 2024-01-22 | 52.40 | $55.48 | 480100 |
| 2024-01-19 | 52.08 | $53.56 | 276900 |
| 2024-01-18 | 51.92 | $52.58 | 369300 |
| 2024-01-17 | 51.85 | $50.72 | 418400 |
| 2024-01-16 | 51.97 | $50.51 | 281100 |
| 2024-01-12 | 52.13 | $50.54 | 297400 |
| 2024-01-11 | 52.29 | $50.80 | 253800 |
| 2024-01-10 | 52.45 | $51.10 | 381200 |
| 2024-01-09 | 52.59 | $51.05 | 328600 |
| 2024-01-08 | 52.76 | $51.66 | 271900 |
| 2024-01-05 | 52.87 | $50.81 | 255700 |
| 2024-01-04 | 53.09 | $51.08 | 387700 |
| 2024-01-03 | 53.30 | $51.10 | 364600 |
| 2024-01-02 | 53.53 | $52.75 | 499100 |
| 2023-12-29 | 53.61 | $54.72 | 263800 |
| 2023-12-28 | 53.50 | $55.35 | 173800 |
| 2023-12-27 | 53.30 | $55.68 | 205400 |
| 2023-12-26 | 53.05 | $55.85 | 237100 |
| 2023-12-22 | 52.76 | $55.42 | 233700 |
| 2023-12-21 | 52.48 | $54.53 | 510100 |
| 2023-12-20 | 52.26 | $53.55 | 307400 |
| 2023-12-19 | 52.13 | $54.99 | 316100 |
| 2023-12-18 | 51.82 | $54.28 | 389300 |
| 2023-12-15 | 51.57 | $54.80 | 1.4M |
| 2023-12-14 | 51.23 | $55.46 | 733000 |
| 2023-12-13 | 50.78 | $53.56 | 731100 |
| 2023-12-12 | 50.49 | $53.87 | 420800 |
| 2023-12-11 | 50.13 | $53.07 | 482600 |
| 2023-12-08 | 49.82 | $51.89 | 447400 |
| 2023-12-07 | 49.60 | $51.67 | 505700 |
| 2023-12-06 | 49.39 | $50.80 | 370600 |
| 2023-12-05 | 49.24 | $50.81 | 452200 |
| 2023-12-04 | 49.07 | $52.30 | 498600 |
| 2023-12-01 | 48.73 | $52.46 | 519500 |
| 2023-11-30 | 48.34 | $51.52 | 597600 |
| 2023-11-29 | 48.00 | $51.65 | 655500 |
| 2023-11-28 | 47.62 | $49.25 | 664400 |
| 2023-11-27 | 47.45 | $50.37 | 424200 |
| 2023-11-24 | 47.14 | $50.25 | 164300 |
| 2023-11-22 | 46.81 | $50.16 | 319500 |
| 2023-11-21 | 46.46 | $49.64 | 382800 |
| 2023-11-20 | 46.13 | $51.04 | 523300 |
| 2023-11-17 | 45.61 | $50.65 | 993600 |
| 2023-11-16 | 45.08 | $48.98 | 1.1M |
| 2023-11-15 | 44.67 | $46.77 | 647100 |
| 2023-11-14 | 44.45 | $46.79 | 527800 |
| 2023-11-13 | 44.20 | $44.89 | 350700 |
| 2023-11-10 | 44.13 | $44.91 | 281800 |
| 2023-11-09 | 44.05 | $43.02 | 341300 |
| 2023-11-08 | 44.16 | $44.07 | 327000 |
| 2023-11-07 | 44.17 | $44.07 | 247200 |
| 2023-11-06 | 44.18 | $44.59 | 355800 |
| 2023-11-03 | 44.13 | $45.18 | 578400 |
| 2023-11-02 | 44.02 | $43.81 | 472700 |
| 2023-11-01 | 44.04 | $41.60 | 827600 |
| 2023-10-31 | 44.30 | $41.61 | 665000 |
| 2023-10-30 | 44.59 | $42.73 | 560700 |
| 2023-10-27 | 44.78 | $42.39 | 462200 |
| 2023-10-26 | 45.03 | $42.19 | 584100 |
| 2023-10-25 | 45.33 | $40.98 | 1.7M |
| 2023-10-24 | 45.79 | $42.29 | 544300 |
| 2023-10-23 | 46.16 | $42.04 | 1.1M |
| 2023-10-20 | 46.59 | $43.17 | 714500 |
| 2023-10-19 | 46.95 | $44.04 | 597300 |
| 2023-10-18 | 47.26 | $45.36 | 239300 |
| 2023-10-17 | 47.46 | $45.89 | 308400 |
| 2023-10-16 | 47.62 | $46.32 | 593500 |
| 2023-10-13 | 47.76 | $45.20 | 507800 |
| 2023-10-12 | 48.03 | $46.79 | 534900 |
| 2023-10-11 | 48.16 | $47.44 | 447900 |
| 2023-10-10 | 48.24 | $47.25 | 577000 |
| 2023-10-09 | 48.34 | $47.31 | 384100 |
| 2023-10-06 | 48.45 | $47.31 | 377800 |
| 2023-10-05 | 48.57 | $47.39 | 295700 |
| 2023-10-04 | 48.69 | $47.73 | 473700 |
| 2023-10-03 | 48.79 | $47.55 | 284900 |
| 2023-10-02 | 48.92 | $48.29 | 374400 |
| 2023-09-29 | 48.99 | $48.63 | 399000 |
| 2023-09-28 | 49.03 | $48.60 | 465200 |
| 2023-09-27 | 49.07 | $48.57 | 391200 |
| 2023-09-26 | 49.12 | $47.87 | 355900 |
| 2023-09-25 | 49.26 | $48.72 | 329100 |
| 2023-09-22 | 49.31 | $48.49 | 423500 |
| 2023-09-21 | 49.40 | $47.55 | 479800 |
| 2023-09-20 | 49.59 | $47.62 | 407200 |
| 2023-09-19 | 49.80 | $48.13 | 394100 |
| 2023-09-18 | 49.98 | $48.43 | 570200 |
| 2023-09-15 | 50.14 | $47.48 | 3.0M |
| 2023-09-14 | 50.42 | $48.10 | 434400 |
| 2023-09-13 | 50.67 | $47.76 | 519800 |
| 2023-09-12 | 50.97 | $47.44 | 613300 |
| 2023-09-11 | 51.34 | $48.85 | 480200 |
| 2023-09-08 | 51.61 | $49.50 | 429300 |
| 2023-09-07 | 51.83 | $49.81 | 643600 |
| 2023-09-06 | 52.04 | $50.52 | 259500 |
| 2023-09-05 | 52.20 | $50.60 | 458200 |
| 2023-09-01 | 52.37 | $52.08 | 364600 |
| 2023-08-31 | 52.40 | $51.73 | 693500 |
| 2023-08-30 | 52.47 | $52.54 | 407100 |
| 2023-08-29 | 52.46 | $52.34 | 760600 |
| 2023-08-28 | 52.47 | $51.13 | 298400 |
| 2023-08-25 | 52.61 | $50.87 | 433300 |
| 2023-08-24 | 52.80 | $50.29 | 413600 |
| 2023-08-23 | 53.06 | $51.35 | 350700 |
| 2023-08-22 | 53.24 | $50.66 | 407400 |
| 2023-08-21 | 53.51 | $50.96 | 504400 |
| 2023-08-18 | 53.78 | $50.10 | 480800 |
| 2023-08-17 | 54.17 | $49.23 | 328500 |
| 2023-08-16 | 54.69 | $49.50 | 421200 |
| 2023-08-15 | 55.24 | $50.29 | 526300 |
| 2023-08-14 | 55.76 | $51.83 | 629500 |
| 2023-08-11 | 56.17 | $51.77 | 579900 |
| 2023-08-10 | 56.63 | $52.96 | 1.1M |
| 2023-08-09 | 57.02 | $54.41 | 776300 |
| 2023-08-08 | 57.29 | $55.17 | 500500 |
| 2023-08-07 | 57.52 | $56.00 | 487800 |
| 2023-08-04 | 57.68 | $55.97 | 457200 |
| 2023-08-03 | 57.86 | $56.47 | 781000 |
| 2023-08-02 | 58.00 | $58.18 | 641500 |
| 2023-08-01 | 57.98 | $59.98 | 262000 |
| 2023-07-31 | 57.77 | $59.88 | 317300 |
| 2023-07-28 | 57.55 | $59.52 | 281100 |
| 2023-07-27 | 57.34 | $58.29 | 421800 |
| 2023-07-26 | 57.25 | $57.19 | 330500 |
| 2023-07-25 | 57.25 | $58.00 | 405200 |
| 2023-07-24 | 57.17 | $57.35 | 304400 |
| 2023-07-21 | 57.15 | $57.10 | 681600 |
| 2023-07-20 | 57.16 | $56.53 | 416100 |
| 2023-07-19 | 57.23 | $57.53 | 317800 |
| 2023-07-18 | 57.19 | $58.94 | 215900 |
| 2023-07-17 | 57.01 | $59.34 | 528400 |
| 2023-07-14 | 56.76 | $57.95 | 324700 |
| 2023-07-13 | 56.64 | $58.52 | 564000 |
| 2023-07-12 | 56.44 | $55.85 | 374300 |
| 2023-07-11 | 56.50 | $55.78 | 405300 |
| 2023-07-10 | 56.58 | $56.62 | 492400 |
| 2023-07-07 | 56.58 | $55.70 | 466500 |
| 2023-07-06 | 56.67 | $55.86 | 307900 |
| 2023-07-05 | 56.75 | $56.66 | 478900 |
| 2023-07-03 | 56.76 | $58.64 | 244800 |
| 2023-06-30 | 56.56 | $59.45 | 786700 |
| 2023-06-29 | 56.26 | $59.35 | 426900 |
| 2023-06-28 | 55.94 | $58.01 | 463100 |
| 2023-06-27 | 55.72 | $58.55 | 463200 |
| 2023-06-26 | 55.42 | $56.23 | 367700 |
| 2023-06-23 | 55.33 | $55.75 | 886800 |
| 2023-06-22 | 55.29 | $56.53 | 617900 |
| 2023-06-21 | 55.16 | $56.53 | 603100 |
| 2023-06-20 | 55.01 | $56.21 | 816600 |
| 2023-06-16 | 54.89 | $58.14 | 1.1M |
| 2023-06-15 | 54.55 | $57.53 | 451700 |
| 2023-06-14 | 54.23 | $58.43 | 545200 |
| 2023-06-13 | 53.79 | $57.98 | 768000 |
| 2023-06-12 | 53.35 | $57.77 | 382000 |
| 2023-06-09 | 52.88 | $56.80 | 312000 |
| 2023-06-08 | 52.47 | $57.94 | 519400 |
| 2023-06-07 | 51.90 | $57.20 | 936800 |
| 2023-06-06 | 51.34 | $54.97 | 729800 |
| 2023-06-05 | 50.96 | $51.78 | 462100 |
| 2023-06-02 | 50.87 | $53.56 | 376600 |
| 2023-06-01 | 50.59 | $53.11 | 472900 |
| 2023-05-31 | 50.32 | $52.88 | 1.1M |
| 2023-05-30 | 50.05 | $53.41 | 448100 |
| 2023-05-26 | 49.70 | $53.90 | 532600 |
| 2023-05-25 | 49.26 | $51.69 | 434800 |
| 2023-05-24 | 49.00 | $49.41 | 254000 |
| 2023-05-23 | 48.96 | $50.80 | 213000 |
| 2023-05-22 | 48.76 | $51.30 | 202200 |
| 2023-05-19 | 48.49 | $50.63 | 385700 |
| 2023-05-18 | 48.27 | $50.91 | 284300 |
| 2023-05-17 | 47.99 | $49.98 | 344400 |
| 2023-05-16 | 47.78 | $49.14 | 262800 |
| 2023-05-15 | 47.64 | $48.36 | 324800 |
| 2023-05-12 | 47.56 | $46.83 | 233200 |
| 2023-05-11 | 47.64 | $46.89 | 283600 |
| 2023-05-10 | 47.72 | $47.38 | 406700 |
| 2023-05-09 | 47.75 | $46.51 | 283700 |
| 2023-05-08 | 47.89 | $46.78 | 290300 |
| 2023-05-05 | 48.00 | $46.80 | 524400 |
| 2023-05-04 | 48.13 | $45.38 | 815800 |
| 2023-05-03 | 48.42 | $47.19 | 724100 |
| 2023-05-02 | 48.55 | $47.87 | 378000 |
| 2023-05-01 | 48.62 | $48.02 | 310400 |
| 2023-04-28 | 48.68 | $47.66 | 333000 |
| 2023-04-27 | 48.79 | $47.29 | 347900 |
| 2023-04-26 | 48.95 | $47.09 | 692400 |
| 2023-04-25 | 49.14 | $46.45 | 594600 |
| 2023-04-24 | 49.43 | $47.82 | 348600 |
| 2023-04-21 | 49.59 | $47.50 | 274400 |
| 2023-04-20 | 49.81 | $47.86 | 443700 |
| 2023-04-19 | 50.02 | $47.55 | 346400 |
| 2023-04-18 | 50.28 | $47.95 | 374500 |
| 2023-04-17 | 50.53 | $48.25 | 403900 |
| 2023-04-14 | 50.77 | $48.97 | 353200 |
| 2023-04-13 | 50.95 | $49.31 | 310900 |
| 2023-04-12 | 51.13 | $49.25 | 391300 |
| 2023-04-11 | 51.33 | $50.08 | 298700 |
| 2023-04-10 | 51.46 | $50.40 | 230900 |
| 2023-04-06 | 51.57 | $49.49 | 286000 |
| 2023-04-05 | 51.79 | $49.75 | 482600 |
| 2023-04-04 | 52.00 | $49.96 | 291300 |
| 2023-04-03 | 52.22 | $51.96 | 340600 |
| 2023-03-31 | 52.24 | $52.69 | 332500 |
| 2023-03-30 | 52.20 | $52.00 | 306200 |
| 2023-03-29 | 52.22 | $51.83 | 417600 |
| 2023-03-28 | 52.26 | $50.38 | 320900 |
| 2023-03-27 | 52.45 | $51.66 | 317700 |
| 2023-03-24 | 52.54 | $51.94 | 239600 |
| 2023-03-23 | 52.60 | $52.39 | 290300 |
| 2023-03-22 | 52.62 | $51.80 | 584500 |
| 2023-03-21 | 52.71 | $52.57 | 382000 |
| 2023-03-20 | 52.72 | $52.46 | 518200 |
| 2023-03-17 | 52.75 | $52.49 | 1.5M |
| 2023-03-16 | 52.78 | $53.69 | 333100 |
| 2023-03-15 | 52.68 | $51.89 | 449300 |
| 2023-03-14 | 52.77 | $52.82 | 370000 |
| 2023-03-13 | 52.76 | $51.69 | 389900 |
| 2023-03-10 | 52.87 | $51.37 | 474100 |
| 2023-03-09 | 53.03 | $52.18 | 307700 |
| 2023-03-08 | 53.12 | $53.01 | 429700 |
| 2023-03-07 | 53.13 | $51.93 | 355100 |
| 2023-03-06 | 53.26 | $52.62 | 410100 |
| 2023-03-03 | 53.33 | $53.65 | 265300 |
| 2023-03-02 | 53.29 | $53.87 | 214700 |
| 2023-03-01 | 53.23 | $54.15 | 292700 |
| 2023-02-28 | 53.14 | $53.30 | 374700 |
| 2023-02-27 | 53.12 | $53.11 | 297900 |
| 2023-02-24 | 53.12 | $52.53 | 304600 |
| 2023-02-23 | 53.18 | $52.80 | 375200 |
| 2023-02-22 | 53.22 | $52.71 | 491800 |
| 2023-02-21 | 53.28 | $52.02 | 414900 |
| 2023-02-17 | 53.41 | $53.54 | 352500 |
| 2023-02-16 | 53.40 | $54.08 | 214500 |
| 2023-02-15 | 53.32 | $55.01 | 269200 |
| 2023-02-14 | 53.15 | $54.74 | 229600 |
| 2023-02-13 | 52.98 | $54.69 | 246700 |
| 2023-02-10 | 52.80 | $53.82 | 347200 |
| 2023-02-09 | 52.69 | $54.76 | 547700 |
| 2023-02-08 | 52.47 | $54.33 | 430900 |
| 2023-02-07 | 52.28 | $55.95 | 654400 |
| 2023-02-06 | 51.89 | $55.81 | 488800 |
| 2023-02-03 | 51.48 | $56.53 | 833400 |
| 2023-02-02 | 50.95 | $58.26 | 1.3M |
| 2023-02-01 | 50.18 | $53.60 | 815300 |
| 2023-01-31 | 49.82 | $51.10 | 462300 |
| 2023-01-30 | 49.68 | $50.54 | 347700 |
| 2023-01-27 | 49.59 | $51.66 | 301300 |
| 2023-01-26 | 49.38 | $52.80 | 379100 |
| 2023-01-25 | 49.02 | $52.59 | 446600 |
| 2023-01-24 | 48.64 | $51.39 | 394000 |
| 2023-01-23 | 48.35 | $52.55 | 429900 |
| 2023-01-20 | 47.91 | $49.73 | 347600 |
| 2023-01-19 | 47.72 | $49.16 | 520700 |
| 2023-01-18 | 47.57 | $49.29 | 467100 |
| 2023-01-17 | 47.38 | $50.09 | 371000 |
| 2023-01-13 | 47.10 | $51.23 | 471100 |
| 2023-01-12 | 46.67 | $51.68 | 996200 |
| 2023-01-11 | 46.14 | $48.64 | 400200 |
| 2023-01-10 | 45.87 | $47.97 | 470700 |
| 2023-01-09 | 45.65 | $47.99 | 513000 |
| 2023-01-06 | 45.41 | $46.91 | 428000 |
| 2023-01-05 | 45.25 | $44.66 | 333000 |
| 2023-01-04 | 45.31 | $45.12 | 725400 |
| 2023-01-03 | 45.33 | $42.98 | 857700 |
| 2022-12-30 | 45.58 | $44.26 | 287500 |
| 2022-12-29 | 45.72 | $44.52 | 352500 |
| 2022-12-28 | 45.84 | $43.34 | 293300 |
| 2022-12-27 | 46.11 | $44.01 | 184300 |
| 2022-12-23 | 46.33 | $44.65 | 206700 |
| 2022-12-22 | 46.50 | $44.58 | 357000 |
| 2022-12-21 | 46.71 | $46.41 | 406200 |
| 2022-12-20 | 46.74 | $45.05 | 539400 |
| 2022-12-19 | 46.92 | $45.61 | 552200 |
| 2022-12-16 | 47.05 | $47.14 | 983400 |
| 2022-12-15 | 47.04 | $47.62 | 622900 |
| 2022-12-14 | 46.98 | $48.19 | 410100 |
| 2022-12-13 | 46.86 | $48.74 | 607900 |
| 2022-12-12 | 46.66 | $48.31 | 403900 |
| 2022-12-09 | 46.48 | $47.06 | 414300 |
| 2022-12-08 | 46.42 | $47.65 | 513800 |
| 2022-12-07 | 46.30 | $47.31 | 443200 |
| 2022-12-06 | 46.19 | $47.09 | 524300 |
| 2022-12-05 | 46.09 | $47.70 | 354700 |
| 2022-12-02 | 45.92 | $47.78 | 279300 |
| 2022-12-01 | 45.73 | $47.95 | 380500 |
| 2022-11-30 | 45.50 | $47.95 | 624500 |
| 2022-11-29 | 45.24 | $45.43 | 368200 |
| 2022-11-28 | 45.22 | $45.66 | 410000 |
| 2022-11-25 | 45.17 | $47.09 | 104200 |
| 2022-11-23 | 44.97 | $47.81 | 317000 |
| 2022-11-22 | 44.67 | $47.03 | 475400 |
| 2022-11-21 | 44.42 | $46.20 | 834000 |
| 2022-11-18 | 44.23 | $48.36 | 973600 |
| 2022-11-17 | 43.80 | $46.87 | 1.8M |
| 2022-11-16 | 43.48 | $45.58 | 1.0M |
| 2022-11-15 | 43.25 | $47.82 | 1.3M |
| 2022-11-14 | 42.77 | $45.55 | 652800 |
| 2022-11-11 | 42.48 | $46.90 | 611600 |
| 2022-11-10 | 42.02 | $46.25 | 1.2M |
| 2022-11-09 | 41.57 | $42.89 | 588600 |
| 2022-11-08 | 41.43 | $45.20 | 705300 |
| 2022-11-07 | 41.03 | $43.19 | 377100 |
| 2022-11-04 | 40.81 | $42.46 | 409700 |
| 2022-11-03 | 40.63 | $40.07 | 403600 |
| 2022-11-02 | 40.69 | $40.77 | 492700 |
| 2022-11-01 | 40.68 | $42.68 | 407200 |
| 2022-10-31 | 40.47 | $41.94 | 514900 |
| 2022-10-28 | 40.32 | $42.09 | 546800 |
| 2022-10-27 | 40.13 | $40.84 | 537700 |
| 2022-10-26 | 40.06 | $42.13 | 401900 |
| 2022-10-25 | 39.84 | $41.88 | 398500 |
| 2022-10-24 | 39.63 | $40.60 | 623700 |
| 2022-10-21 | 39.52 | $40.35 | 563900 |
| 2022-10-20 | 39.44 | $39.09 | 666500 |
| 2022-10-19 | 39.47 | $37.78 | 378400 |
| 2022-10-18 | 39.65 | $38.03 | 375800 |
| 2022-10-17 | 39.82 | $37.94 | 546000 |
| 2022-10-14 | 40.02 | $37.50 | 413300 |
| 2022-10-13 | 40.28 | $39.12 | 647000 |
| 2022-10-12 | 40.41 | $37.57 | 519500 |
| 2022-10-11 | 40.70 | $38.28 | 656100 |
| 2022-10-10 | 40.96 | $39.86 | 435700 |
| 2022-10-07 | 41.08 | $40.73 | 444700 |
| 2022-10-06 | 41.11 | $42.19 | 466600 |
| 2022-10-05 | 41.00 | $42.17 | 500700 |
| 2022-10-04 | 40.87 | $42.02 | 593100 |
| 2022-10-03 | 40.75 | $39.81 | 697300 |
| 2022-09-30 | 40.85 | $38.53 | 672600 |
| 2022-09-29 | 41.10 | $38.53 | 921700 |
| 2022-09-28 | 41.37 | $39.74 | 543800 |
| 2022-09-27 | 41.54 | $39.19 | 452500 |
| 2022-09-26 | 41.79 | $39.13 | 375400 |
| 2022-09-23 | 42.07 | $39.83 | 640400 |
| 2022-09-22 | 42.30 | $40.32 | 388900 |
| 2022-09-21 | 42.51 | $40.76 | 516900 |
| 2022-09-20 | 42.70 | $40.41 | 301100 |
| 2022-09-19 | 42.94 | $40.93 | 388200 |
| 2022-09-16 | 43.15 | $40.84 | 1.1M |
| 2022-09-15 | 43.39 | $41.03 | 685400 |
| 2022-09-14 | 43.64 | $41.49 | 595700 |
| 2022-09-13 | 43.86 | $41.28 | 627000 |
| 2022-09-12 | 44.14 | $43.51 | 339200 |
| 2022-09-09 | 44.20 | $43.24 | 438000 |
| 2022-09-08 | 44.30 | $42.53 | 576500 |
| 2022-09-07 | 44.49 | $42.48 | 679000 |
| 2022-09-06 | 44.70 | $41.39 | 678500 |
| 2022-09-02 | 45.05 | $42.50 | 1.0M |
| 2022-09-01 | 45.32 | $41.76 | 729900 |
| 2022-08-31 | 45.69 | $42.04 | 593800 |
| 2022-08-30 | 46.08 | $43.10 | 678100 |
| 2022-08-29 | 46.39 | $43.32 | 379100 |
| 2022-08-26 | 46.71 | $44.02 | 401700 |
| 2022-08-25 | 47.00 | $46.58 | 420500 |
| 2022-08-24 | 47.04 | $45.34 | 436200 |
| 2022-08-23 | 47.22 | $45.45 | 518200 |
| 2022-08-22 | 47.41 | $44.75 | 840900 |
| 2022-08-19 | 47.69 | $47.48 | 543900 |
| 2022-08-18 | 47.71 | $48.11 | 398100 |
| 2022-08-17 | 47.67 | $46.97 | 486300 |
| 2022-08-16 | 47.74 | $48.08 | 464900 |
| 2022-08-15 | 47.70 | $48.15 | 617900 |
| 2022-08-12 | 47.66 | $50.10 | 755800 |
| 2022-08-11 | 47.40 | $48.83 | 578100 |
| 2022-08-10 | 47.25 | $47.81 | 648400 |
| 2022-08-09 | 47.19 | $45.94 | 881300 |
| 2022-08-08 | 47.32 | $47.07 | 1.1M |
| 2022-08-05 | 47.35 | $50.48 | 1.3M |
| 2022-08-04 | 47.02 | $49.72 | 2.0M |
| 2022-08-03 | 46.74 | $48.18 | 1.2M |
| 2022-08-02 | 46.58 | $47.61 | 684400 |
| 2022-08-01 | 46.48 | $47.32 | 1.0M |
| 2022-07-29 | 46.39 | $48.12 | 723200 |
| 2022-07-28 | 46.21 | $47.17 | 694300 |
| 2022-07-27 | 46.10 | $47.80 | 958600 |
| 2022-07-26 | 45.93 | $46.66 | 475700 |
| 2022-07-25 | 45.85 | $48.04 | 613500 |
| 2022-07-22 | 45.62 | $48.90 | 483500 |
| 2022-07-21 | 45.27 | $50.66 | 928100 |
| 2022-07-20 | 44.71 | $50.12 | 788100 |
| 2022-07-19 | 44.14 | $48.70 | 881100 |
| 2022-07-18 | 43.65 | $45.17 | 841300 |
| 2022-07-15 | 43.49 | $45.43 | 664000 |
| 2022-07-14 | 43.29 | $43.65 | 557400 |
| 2022-07-13 | 43.25 | $42.25 | 439400 |
| 2022-07-12 | 43.36 | $41.31 | 349600 |
| 2022-07-11 | 43.57 | $41.32 | 280500 |
| 2022-07-08 | 43.81 | $41.96 | 418900 |
| 2022-07-07 | 44.01 | $41.47 | 596300 |
| 2022-07-06 | 44.27 | $39.30 | 587300 |
| 2022-07-05 | 44.80 | $39.32 | 1.3M |
| 2022-07-01 | 45.37 | $39.01 | 1.6M |
| 2022-06-30 | 46.04 | $42.81 | 556000 |
| 2022-06-29 | 46.38 | $43.31 | 559800 |
| 2022-06-28 | 46.71 | $43.70 | 454200 |
| 2022-06-27 | 47.03 | $44.91 | 491700 |
| 2022-06-24 | 47.25 | $44.88 | 1.6M |
| 2022-06-23 | 47.50 | $42.58 | 716300 |
| 2022-06-22 | 48.01 | $43.03 | 843600 |
| 2022-06-21 | 48.54 | $44.73 | 579800 |
| 2022-06-17 | 48.94 | $42.95 | 1.7M |
| 2022-06-16 | 49.57 | $43.26 | 948000 |
| 2022-06-15 | 50.24 | $47.43 | 672800 |
| 2022-06-14 | 50.53 | $46.70 | 476800 |
| 2022-06-13 | 50.93 | $46.16 | 908300 |
| 2022-06-10 | 51.44 | $48.76 | 666000 |
| 2022-06-09 | 51.72 | $50.84 | 498100 |
| 2022-06-08 | 51.81 | $51.95 | 340100 |
| 2022-06-07 | 51.80 | $53.28 | 409300 |
| 2022-06-06 | 51.64 | $52.87 | 620700 |
| 2022-06-03 | 51.51 | $53.01 | 407500 |
| 2022-06-02 | 51.35 | $54.77 | 599600 |
| 2022-06-01 | 50.99 | $52.96 | 1.0M |
| 2022-05-31 | 50.78 | $54.17 | 649800 |
| 2022-05-27 | 50.43 | $53.37 | 592600 |
| 2022-05-26 | 50.12 | $51.69 | 644000 |
| 2022-05-25 | 49.95 | $48.73 | 530900 |
| 2022-05-24 | 50.08 | $47.49 | 765800 |
| 2022-05-23 | 50.36 | $49.97 | 485600 |
| 2022-05-20 | 50.40 | $49.77 | 673800 |
| 2022-05-19 | 50.46 | $49.53 | 616900 |
| 2022-05-18 | 50.56 | $49.76 | 723700 |
| 2022-05-17 | 50.64 | $52.61 | 745300 |
| 2022-05-16 | 50.44 | $50.57 | 532500 |
| 2022-05-13 | 50.42 | $51.75 | 820600 |
| 2022-05-12 | 50.28 | $49.92 | 842600 |
| 2022-05-11 | 50.32 | $50.28 | 913200 |
| 2022-05-10 | 50.33 | $51.19 | 961600 |
| 2022-05-09 | 50.24 | $49.97 | 1.3M |
| 2022-05-06 | 50.26 | $51.54 | 1.5M |
| 2022-05-05 | 50.13 | $50.01 | 1.3M |
| 2022-05-04 | 50.14 | $50.74 | 1.2M |
| 2022-05-03 | 50.08 | $48.77 | 761800 |
| 2022-05-02 | 50.22 | $47.22 | 781400 |
| 2022-04-29 | 50.53 | $46.41 | 909000 |
| 2022-04-28 | 50.96 | $48.20 | 559300 |
| 2022-04-27 | 51.26 | $45.27 | 851600 |
| 2022-04-26 | 51.89 | $46.95 | 585400 |
| 2022-04-25 | 52.41 | $49.11 | 705700 |
| 2022-04-22 | 52.75 | $48.04 | 1.2M |
| 2022-04-21 | 53.25 | $51.39 | 780000 |
| 2022-04-20 | 53.44 | $51.73 | 841900 |
| 2022-04-19 | 53.62 | $51.96 | 718800 |
| 2022-04-18 | 53.80 | $51.44 | 847900 |
| 2022-04-14 | 54.05 | $51.19 | 541400 |
| 2022-04-13 | 54.35 | $51.54 | 569700 |
| 2022-04-12 | 54.64 | $51.10 | 941700 |
| 2022-04-11 | 55.02 | $51.27 | 651500 |
| 2022-04-08 | 55.41 | $52.33 | 602500 |
| 2022-04-07 | 55.74 | $53.18 | 892300 |
| 2022-04-06 | 56.01 | $52.06 | 987200 |
| 2022-04-05 | 56.42 | $53.04 | 889600 |
| 2022-04-04 | 56.78 | $55.50 | 545000 |
| 2022-04-01 | 56.91 | $55.15 | 748300 |
| 2022-03-31 | 57.10 | $56.02 | 983800 |
| 2022-03-30 | 57.21 | $56.51 | 1.5M |
| 2022-03-29 | 57.28 | $60.62 | 656200 |
| 2022-03-28 | 56.93 | $59.00 | 1.1M |
| 2022-03-25 | 56.72 | $60.69 | 666600 |
| 2022-03-24 | 56.30 | $61.26 | 628600 |
| 2022-03-23 | 55.78 | $58.98 | 578300 |
| 2022-03-22 | 55.44 | $59.72 | 889900 |
| 2022-03-21 | 54.99 | $60.04 | 937800 |
| 2022-03-18 | 54.46 | $61.33 | 1.1M |
| 2022-03-17 | 53.73 | $60.22 | 642000 |
| 2022-03-16 | 53.05 | $59.34 | 1.8M |
| 2022-03-15 | 52.39 | $55.79 | 1.6M |
| 2022-03-14 | 52.03 | $53.59 | 1.4M |
| 2022-03-11 | 51.86 | $51.07 | 706300 |
| 2022-03-10 | 51.95 | $52.54 | 585800 |
| 2022-03-09 | 51.88 | $52.60 | 1.0M |
| 2022-03-08 | 51.81 | $48.98 | 730300 |
| 2022-03-07 | 52.11 | $47.12 | 1.2M |
| 2022-03-04 | 52.63 | $51.14 | 1.2M |
| 2022-03-03 | 52.79 | $53.55 | 1.2M |
| 2022-03-02 | 52.71 | $52.85 | 545100 |
| 2022-03-01 | 52.69 | $50.97 | 755500 |
| 2022-02-28 | 52.88 | $52.24 | 561800 |
| 2022-02-25 | 52.94 | $53.67 | 501800 |
| 2022-02-24 | 52.87 | $52.61 | 818900 |
| 2022-02-23 | 52.89 | $50.06 | 666100 |
| 2022-02-22 | 53.19 | $50.98 | 856100 |
| 2022-02-18 | 53.42 | $52.44 | 548000 |
| 2022-02-17 | 53.53 | $53.46 | 820200 |
| 2022-02-16 | 53.53 | $54.33 | 811100 |
| 2022-02-15 | 53.45 | $53.95 | 934200 |
| 2022-02-14 | 53.40 | $50.76 | 936600 |
| 2022-02-11 | 53.67 | $50.50 | 879400 |
| 2022-02-10 | 54.01 | $53.22 | 800100 |
| 2022-02-09 | 54.09 | $54.64 | 949900 |
| 2022-02-08 | 54.03 | $51.35 | 1.0M |
| 2022-02-07 | 54.32 | $49.77 | 1.1M |
| 2022-02-04 | 54.80 | $50.49 | 2.2M |
| 2022-02-03 | 55.25 | $53.00 | 1.3M |
| 2022-02-02 | 55.49 | $54.46 | 1.1M |
| 2022-02-01 | 55.59 | $54.38 | 774200 |
| 2022-01-31 | 55.72 | $54.69 | 688100 |
| 2022-01-28 | 55.83 | $52.09 | 817500 |
| 2022-01-27 | 56.22 | $50.99 | 1.1M |
| 2022-01-26 | 56.77 | $53.08 | 532100 |
| 2022-01-25 | 57.16 | $53.24 | 865100 |
| 2022-01-24 | 57.58 | $54.50 | 1.3M |
| 2022-01-21 | 57.90 | $52.48 | 1.2M |
| 2022-01-20 | 58.47 | $53.16 | 638900 |
| 2022-01-19 | 59.03 | $55.68 | 802100 |
| 2022-01-18 | 59.38 | $57.43 | 895000 |
| 2022-01-14 | 59.59 | $60.56 | 703400 |
| 2022-01-13 | 59.48 | $57.96 | 973600 |
| 2022-01-12 | 59.64 | $58.50 | 855800 |
| 2022-01-11 | 59.76 | $59.98 | 740800 |
| 2022-01-10 | 59.74 | $58.63 | 1.3M |
| 2022-01-07 | 59.86 | $58.16 | 787400 |
| 2022-01-06 | 60.04 | $61.39 | 657200 |
| 2022-01-05 | 59.89 | $59.76 | 1.4M |
| 2022-01-04 | 59.91 | $64.59 | 1.0M |
| 2022-01-03 | 59.42 | $65.37 | 1.1M |
| 2021-12-31 | 58.79 | $60.54 | 466200 |
| 2021-12-30 | 58.61 | $59.48 | 480200 |
| 2021-12-29 | 58.51 | $59.54 | 482300 |
| 2021-12-28 | 58.41 | $58.54 | 697900 |
| 2021-12-27 | 58.39 | $58.67 | 729000 |
| 2021-12-23 | 58.36 | $55.98 | 1.0M |
| 2021-12-22 | 58.61 | $55.85 | 872800 |
| 2021-12-21 | 58.90 | $56.97 | 1.2M |
| 2021-12-20 | 59.11 | $56.95 | 881200 |
| 2021-12-17 | 59.33 | $56.04 | 2.3M |
| 2021-12-16 | 59.68 | $54.61 | 1.6M |
| 2021-12-15 | 60.21 | $58.60 | 1.8M |
| 2021-12-14 | 60.38 | $55.25 | 1.7M |
| 2021-12-13 | 60.92 | $57.33 | 2.6M |
| 2021-12-10 | 61.30 | $66.41 | 1.2M |
| 2021-12-09 | 60.76 | $68.30 | 2.6M |
| 2021-12-08 | 59.97 | $68.05 | 1.9M |
| 2021-12-07 | 59.12 | $65.12 | 2.0M |
| 2021-12-06 | 58.49 | $58.50 | 1.0M |
| 2021-12-03 | 58.49 | $59.40 | 919600 |
| 2021-12-02 | 58.39 | $58.58 | 711000 |
| 2021-12-01 | 58.37 | $58.62 | 1.2M |
| 2021-11-30 | 58.35 | $57.66 | 1.1M |
| 2021-11-29 | 58.42 | $58.15 | 718400 |
| 2021-11-26 | 58.45 | $57.64 | 685800 |
| 2021-11-24 | 58.53 | $60.01 | 564800 |
| 2021-11-23 | 58.38 | $60.25 | 1.1M |
| 2021-11-22 | 58.18 | $59.71 | 1.3M |
| 2021-11-19 | 58.02 | $57.07 | 2.6M |
| 2021-11-18 | 58.12 | $59.95 | 2.5M |
| 2021-11-17 | 57.93 | $61.68 | 2.0M |
| 2021-11-16 | 57.53 | $63.01 | 1.3M |
| 2021-11-15 | 56.95 | $61.17 | 1.5M |
| 2021-11-12 | 56.51 | $59.15 | 897600 |
| 2021-11-11 | 56.23 | $56.74 | 642800 |
| 2021-11-10 | 56.18 | $55.22 | 969800 |
| 2021-11-09 | 56.28 | $57.46 | 588300 |
| 2021-11-08 | 56.16 | $58.15 | 741100 |
| 2021-11-05 | 55.95 | $57.33 | 969400 |
| 2021-11-04 | 55.80 | $56.72 | 993400 |
| 2021-11-03 | 55.70 | $56.05 | 1.0M |
| 2021-11-02 | 55.67 | $54.12 | 1.7M |
| 2021-11-01 | 55.83 | $58.01 | 1.2M |
| 2021-10-29 | 55.60 | $57.00 | 688100 |
| 2021-10-28 | 55.45 | $56.92 | 1.3M |
| 2021-10-27 | 55.30 | $54.24 | 568400 |
| 2021-10-26 | 55.41 | $55.01 | 761400 |
| 2021-10-25 | 55.45 | $55.66 | 1.3M |
| 2021-10-22 | 55.43 | $55.15 | 1.6M |
| 2021-10-21 | 55.46 | $56.35 | 1.8M |
| 2021-10-20 | 55.36 | $53.00 | 1.2M |
| 2021-10-19 | 55.61 | $51.90 | 1.4M |
| 2021-10-18 | 56.00 | $50.04 | 1.6M |
| 2021-10-15 | 56.63 | $49.20 | 1.1M |
| 2021-10-14 | 57.41 | $50.90 | 1.3M |
| 2021-10-13 | 58.10 | $50.00 | 1.6M |
| 2021-10-12 | 58.95 | $49.69 | 1.5M |
| 2021-10-11 | 59.93 | $51.25 | 1.1M |
| 2021-10-08 | 60.84 | $52.72 | 1.2M |
| 2021-10-07 | 61.69 | $55.00 | 927200 |
| 2021-10-06 | 62.40 | $55.22 | 772100 |
| 2021-10-05 | 63.15 | $55.55 | 1.1M |
| 2021-10-04 | 63.96 | $55.15 | 1.1M |
| 2021-10-01 | 64.88 | $58.67 | 644200 |
| 2021-09-30 | 65.54 | $58.28 | 728600 |
| 2021-09-29 | 66.30 | $58.55 | 1.2M |
| 2021-09-28 | 67.12 | $61.59 | 973800 |
| 2021-09-27 | 67.70 | $63.98 | 1.2M |
| 2021-09-24 | 68.09 | $65.83 | 792200 |
| 2021-09-23 | 68.33 | $66.94 | 1.7M |
| 2021-09-22 | 68.47 | $66.07 | 1.6M |
| 2021-09-21 | 68.72 | $65.31 | 962300 |
| 2021-09-20 | 69.08 | $67.28 | 850200 |
| 2021-09-17 | 69.27 | $67.58 | 1.5M |
| 2021-09-16 | 69.45 | $68.38 | 1.4M |
| 2021-09-15 | 69.56 | $70.98 | 773300 |
| 2021-09-14 | 69.42 | $71.52 | 482000 |
| 2021-09-13 | 69.19 | $72.65 | 542800 |
| 2021-09-10 | 68.83 | $72.36 | 552200 |
| 2021-09-09 | 68.46 | $73.29 | 553400 |
| 2021-09-08 | 67.95 | $71.25 | 591700 |
| 2021-09-07 | 67.60 | $74.06 | 820600 |
| 2021-09-03 | 66.92 | $73.59 | 525500 |
| 2021-09-02 | 66.22 | $72.81 | 826900 |
| 2021-09-01 | 65.53 | $71.08 | 774800 |
| 2021-08-31 | 64.94 | $70.19 | 627100 |
| 2021-08-30 | 64.39 | $70.04 | 961200 |
| 2021-08-27 | 63.80 | $69.96 | 823100 |
| 2021-08-26 | 63.15 | $66.73 | 584500 |
| 2021-08-25 | 62.77 | $66.74 | 897300 |
| 2021-08-24 | 62.35 | $64.77 | 1.1M |
| 2021-08-23 | 62.10 | $65.43 | 1.0M |
| 2021-08-20 | 61.75 | $63.94 | 428000 |
| 2021-08-19 | 61.52 | $63.96 | 575500 |
| 2021-08-18 | 61.26 | $65.26 | 722500 |
| 2021-08-17 | 60.84 | $63.53 | 620400 |
| 2021-08-16 | 60.56 | $65.48 | 845400 |
| 2021-08-13 | 60.04 | $64.22 | 499600 |
| 2021-08-12 | 59.60 | $64.17 | 976000 |
| 2021-08-11 | 59.12 | $66.68 | 1.0M |
| 2021-08-10 | 58.32 | $70.24 | 1.5M |
| 2021-08-09 | 57.07 | $69.03 | 1.7M |
| 2021-08-06 | 55.81 | $65.33 | 2.0M |
| 2021-08-05 | 54.80 | $60.36 | 3.0M |
| 2021-08-04 | 54.22 | $53.14 | 384300 |
| 2021-08-03 | 54.33 | $53.78 | 482000 |
| 2021-08-02 | 54.39 | $54.41 | 445600 |
| 2021-07-30 | 54.39 | $54.36 | 466200 |
| 2021-07-29 | 54.39 | $54.64 | 350300 |
| 2021-07-28 | 54.36 | $53.70 | 711200 |
| 2021-07-27 | 54.43 | $52.91 | 775100 |
| 2021-07-26 | 54.59 | $54.82 | 501900 |
| 2021-07-23 | 54.57 | $54.58 | 332200 |
| 2021-07-22 | 54.57 | $54.44 | 451700 |
| 2021-07-21 | 54.58 | $54.97 | 501900 |
| 2021-07-20 | 54.54 | $52.99 | 543700 |
| 2021-07-19 | 54.71 | $51.72 | 918100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
112.29
2026-07-17
Close Price
$97.22
Vol: 955157
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.17
Average
51.23
Maximum
123.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 112.29 | $97.22 | 955157 |
| 2026-07-16 | 114.30 | $99.02 | 884442 |
| 2026-07-15 | 116.22 | $107.42 | 977748 |
| 2026-07-14 | 117.37 | $110.09 | 626836 |
| 2026-07-13 | 118.29 | $106.49 | 694522 |
| 2026-07-10 | 119.58 | $113.41 | 609600 |
| 2026-07-09 | 120.15 | $111.39 | 754600 |
| 2026-07-08 | 120.87 | $104.23 | 1.4M |
| 2026-07-07 | 122.27 | $105.87 | 1.4M |
| 2026-07-06 | 123.48 | $119.61 | 1.0M |
| 2026-07-02 | 123.31 | $121.33 | 1.6M |
| 2026-07-01 | 122.93 | $133.81 | 1.6M |
| 2026-06-30 | 121.23 | $133.76 | 1.1M |
| 2026-06-29 | 119.39 | $129.12 | 1.3M |
| 2026-06-26 | 117.87 | $125.22 | 3.5M |
| 2026-06-25 | 116.62 | $131.49 | 1.6M |
| 2026-06-24 | 114.65 | $123.28 | 1.8M |
| 2026-06-23 | 113.39 | $127.10 | 2.3M |
| 2026-06-22 | 111.66 | $124.22 | 1.7M |
| 2026-06-18 | 110.09 | $121.87 | 1.8M |
| 2026-06-17 | 108.65 | $116.51 | 871336 |
| 2026-06-16 | 107.63 | $117.27 | 1.7M |
| 2026-06-15 | 106.45 | $115.44 | 904147 |
| 2026-06-12 | 105.38 | $113.13 | 690265 |
| 2026-06-11 | 104.49 | $111.82 | 675200 |
| 2026-06-10 | 103.68 | $102.03 | 600920 |
| 2026-06-09 | 103.80 | $102.64 | 684953 |
| 2026-06-08 | 103.86 | $102.50 | 737300 |
| 2026-06-05 | 103.93 | $98.16 | 894109 |
| 2026-06-04 | 104.42 | $107.52 | 485045 |
| 2026-06-03 | 103.95 | $108.40 | 773323 |
| 2026-06-02 | 103.31 | $108.36 | 906247 |
| 2026-06-01 | 102.59 | $103.34 | 964786 |
| 2026-05-29 | 102.26 | $101.89 | 1.3M |
| 2026-05-28 | 101.99 | $104.75 | 1.1M |
| 2026-05-27 | 101.34 | $105.61 | 909845 |
| 2026-05-26 | 100.51 | $108.57 | 732324 |
| 2026-05-22 | 99.29 | $104.40 | 551413 |
| 2026-05-21 | 98.39 | $101.09 | 836448 |
| 2026-05-20 | 97.72 | $101.23 | 639830 |
| 2026-05-19 | 96.97 | $97.62 | 1.1M |
| 2026-05-18 | 96.49 | $99.36 | 1.1M |
| 2026-05-15 | 95.77 | $102.04 | 875354 |
| 2026-05-14 | 94.70 | $104.09 | 651501 |
| 2026-05-13 | 93.32 | $104.27 | 1.0M |
| 2026-05-12 | 91.81 | $98.00 | 971602 |
| 2026-05-11 | 90.80 | $104.28 | 1.1M |
| 2026-05-08 | 89.08 | $102.66 | 1.5M |
| 2026-05-07 | 87.38 | $98.15 | 2.7M |
| 2026-05-06 | 86.02 | $93.78 | 1.2M |
| 2026-05-05 | 84.97 | $91.39 | 647100 |
| 2026-05-04 | 84.03 | $87.85 | 633207 |
| 2026-05-01 | 83.33 | $86.33 | 606811 |
| 2026-04-30 | 82.67 | $85.50 | 680721 |
| 2026-04-29 | 81.99 | $83.70 | 433788 |
| 2026-04-28 | 81.40 | $82.98 | 580760 |
| 2026-04-27 | 80.78 | $86.46 | 635800 |
| 2026-04-24 | 79.72 | $87.71 | 881515 |
| 2026-04-23 | 78.43 | $84.66 | 340153 |
| 2026-04-22 | 77.36 | $85.20 | 507199 |
| 2026-04-21 | 76.16 | $83.92 | 516640 |
| 2026-04-20 | 74.99 | $83.42 | 523363 |
| 2026-04-17 | 73.77 | $81.88 | 736148 |
| 2026-04-16 | 72.63 | $79.66 | 648754 |
| 2026-04-15 | 71.63 | $79.84 | 649400 |
| 2026-04-14 | 70.56 | $79.90 | 585941 |
| 2026-04-13 | 69.41 | $77.98 | 503000 |
| 2026-04-10 | 68.38 | $77.46 | 924051 |
| 2026-04-09 | 67.33 | $76.80 | 945800 |
| 2026-04-08 | 66.29 | $72.36 | 947431 |
| 2026-04-07 | 65.64 | $67.18 | 484700 |
| 2026-04-06 | 65.48 | $66.62 | 411200 |
| 2026-04-02 | 65.34 | $64.08 | 676148 |
| 2026-04-01 | 65.45 | $66.28 | 399646 |
| 2026-03-31 | 65.35 | $65.72 | 578000 |
| 2026-03-30 | 65.31 | $61.79 | 478400 |
| 2026-03-27 | 65.68 | $64.68 | 451312 |
| 2026-03-26 | 65.80 | $64.75 | 463371 |
| 2026-03-25 | 65.94 | $68.80 | 423737 |
| 2026-03-24 | 65.72 | $68.04 | 561300 |
| 2026-03-23 | 65.58 | $65.30 | 508800 |
| 2026-03-20 | 65.72 | $63.89 | 1.0M |
| 2026-03-19 | 66.03 | $66.76 | 405100 |
| 2026-03-18 | 66.08 | $65.73 | 340400 |
| 2026-03-17 | 66.24 | $66.36 | 574358 |
| 2026-03-16 | 66.37 | $66.15 | 441800 |
| 2026-03-13 | 66.54 | $64.37 | 562900 |
| 2026-03-12 | 66.92 | $63.39 | 403194 |
| 2026-03-11 | 67.45 | $65.58 | 416217 |
| 2026-03-10 | 67.82 | $65.46 | 798821 |
| 2026-03-09 | 68.23 | $65.45 | 1.1M |
| 2026-03-06 | 68.67 | $61.47 | 687127 |
| 2026-03-05 | 69.51 | $63.48 | 518005 |
| 2026-03-04 | 70.12 | $67.75 | 556923 |
| 2026-03-03 | 70.27 | $66.22 | 847830 |
| 2026-03-02 | 70.53 | $70.27 | 713400 |
| 2026-02-27 | 70.35 | $69.72 | 657241 |
| 2026-02-26 | 70.16 | $70.73 | 635789 |
| 2026-02-25 | 69.82 | $72.75 | 542192 |
| 2026-02-24 | 69.22 | $71.20 | 621448 |
| 2026-02-23 | 68.70 | $69.08 | 369036 |
| 2026-02-20 | 68.33 | $70.85 | 552941 |
| 2026-02-19 | 67.73 | $69.46 | 882218 |
| 2026-02-18 | 67.22 | $68.98 | 649500 |
| 2026-02-17 | 66.70 | $71.77 | 573194 |
| 2026-02-13 | 65.84 | $71.62 | 1.1M |
| 2026-02-12 | 64.94 | $72.08 | 955487 |
| 2026-02-11 | 63.92 | $74.87 | 1.0M |
| 2026-02-10 | 62.54 | $74.84 | 1.1M |
| 2026-02-09 | 61.08 | $72.92 | 1.2M |
| 2026-02-06 | 59.71 | $70.92 | 1.8M |
| 2026-02-05 | 58.46 | $66.40 | 2.8M |
| 2026-02-04 | 57.57 | $55.67 | 1.1M |
| 2026-02-03 | 57.70 | $57.20 | 693240 |
| 2026-02-02 | 57.66 | $57.91 | 746800 |
| 2026-01-30 | 57.50 | $57.33 | 916348 |
| 2026-01-29 | 57.34 | $58.85 | 672700 |
| 2026-01-28 | 56.98 | $58.34 | 554708 |
| 2026-01-27 | 56.61 | $58.14 | 338278 |
| 2026-01-26 | 56.20 | $57.56 | 517500 |
| 2026-01-23 | 55.80 | $57.55 | 454000 |
| 2026-01-22 | 55.34 | $59.51 | 560200 |
| 2026-01-21 | 54.63 | $59.46 | 572297 |
| 2026-01-20 | 53.86 | $56.73 | 469400 |
| 2026-01-16 | 53.30 | $57.55 | 691432 |
| 2026-01-15 | 52.61 | $59.17 | 1.3M |
| 2026-01-14 | 51.70 | $56.53 | 1.0M |
| 2026-01-13 | 51.00 | $55.41 | 870352 |
| 2026-01-12 | 50.38 | $56.32 | 946202 |
| 2026-01-09 | 49.63 | $55.35 | 600630 |
| 2026-01-08 | 48.95 | $53.95 | 938500 |
| 2026-01-07 | 48.37 | $53.99 | 599123 |
| 2026-01-06 | 47.77 | $53.61 | 963959 |
| 2026-01-05 | 47.18 | $51.33 | 1.2M |
| 2026-01-02 | 46.79 | $48.35 | 671103 |
| 2025-12-31 | 46.67 | $45.56 | 269733 |
| 2025-12-30 | 46.82 | $46.38 | 221308 |
| 2025-12-29 | 46.88 | $46.29 | 249441 |
| 2025-12-26 | 46.95 | $46.75 | 241408 |
| 2025-12-24 | 46.96 | $46.45 | 114445 |
| 2025-12-23 | 46.99 | $46.35 | 232632 |
| 2025-12-22 | 47.01 | $46.26 | 386700 |
| 2025-12-19 | 47.01 | $45.66 | 1.1M |
| 2025-12-18 | 47.03 | $45.61 | 612605 |
| 2025-12-17 | 47.01 | $45.76 | 752317 |
| 2025-12-16 | 46.93 | $46.77 | 443500 |
| 2025-12-15 | 46.70 | $47.81 | 570532 |
| 2025-12-12 | 46.31 | $48.08 | 605200 |
| 2025-12-11 | 45.86 | $49.11 | 354128 |
| 2025-12-10 | 45.25 | $49.53 | 683114 |
| 2025-12-09 | 44.56 | $49.00 | 425200 |
| 2025-12-08 | 43.87 | $48.53 | 958739 |
| 2025-12-05 | 43.17 | $48.49 | 830062 |
| 2025-12-04 | 42.43 | $47.57 | 1.1M |
| 2025-12-03 | 41.74 | $47.00 | 632521 |
| 2025-12-02 | 41.06 | $45.13 | 1.4M |
| 2025-12-01 | 40.54 | $44.78 | 556900 |
| 2025-11-28 | 40.03 | $45.11 | 398600 |
| 2025-11-26 | 39.46 | $44.96 | 1.5M |
| 2025-11-25 | 38.88 | $43.56 | 831700 |
| 2025-11-24 | 38.42 | $41.55 | 794326 |
| 2025-11-21 | 38.15 | $40.88 | 973605 |
| 2025-11-20 | 37.94 | $39.03 | 1.5M |
| 2025-11-19 | 37.91 | $35.29 | 676545 |
| 2025-11-18 | 38.26 | $35.56 | 504723 |
| 2025-11-17 | 38.60 | $35.64 | 512140 |
| 2025-11-14 | 38.95 | $37.16 | 324200 |
| 2025-11-13 | 39.17 | $37.62 | 274600 |
| 2025-11-12 | 39.35 | $39.00 | 303909 |
| 2025-11-11 | 39.40 | $38.65 | 242380 |
| 2025-11-10 | 39.50 | $39.20 | 278310 |
| 2025-11-07 | 39.54 | $38.43 | 300500 |
| 2025-11-06 | 39.66 | $38.42 | 300615 |
| 2025-11-05 | 39.79 | $39.50 | 420300 |
| 2025-11-04 | 39.83 | $38.39 | 369331 |
| 2025-11-03 | 39.97 | $40.22 | 477501 |
| 2025-10-31 | 39.95 | $39.93 | 328500 |
| 2025-10-30 | 39.96 | $39.57 | 491700 |
| 2025-10-29 | 40.02 | $39.71 | 567434 |
| 2025-10-28 | 40.06 | $40.99 | 346200 |
| 2025-10-27 | 39.98 | $40.83 | 323422 |
| 2025-10-24 | 39.92 | $40.81 | 455422 |
| 2025-10-23 | 39.86 | $40.17 | 396521 |
| 2025-10-22 | 39.86 | $38.51 | 392268 |
| 2025-10-21 | 40.04 | $39.90 | 540946 |
| 2025-10-20 | 40.09 | $39.60 | 665000 |
| 2025-10-17 | 40.19 | $38.86 | 627468 |
| 2025-10-16 | 40.38 | $39.74 | 448349 |
| 2025-10-15 | 40.50 | $40.06 | 614216 |
| 2025-10-14 | 40.59 | $40.05 | 471184 |
| 2025-10-13 | 40.69 | $40.04 | 318254 |
| 2025-10-10 | 40.78 | $38.18 | 388378 |
| 2025-10-09 | 41.06 | $40.88 | 300952 |
| 2025-10-08 | 41.07 | $40.73 | 278226 |
| 2025-10-07 | 41.08 | $40.05 | 444432 |
| 2025-10-06 | 41.14 | $41.61 | 448400 |
| 2025-10-03 | 41.04 | $40.34 | 444038 |
| 2025-10-02 | 41.06 | $41.12 | 422700 |
| 2025-10-01 | 40.98 | $41.25 | 512430 |
| 2025-09-30 | 40.86 | $40.64 | 410442 |
| 2025-09-29 | 40.79 | $40.56 | 337796 |
| 2025-09-26 | 40.70 | $40.95 | 310963 |
| 2025-09-25 | 40.57 | $41.05 | 335400 |
| 2025-09-24 | 40.41 | $41.50 | 368600 |
| 2025-09-23 | 40.18 | $42.55 | 410543 |
| 2025-09-22 | 39.84 | $42.94 | 438300 |
| 2025-09-19 | 39.43 | $41.99 | 1.1M |
| 2025-09-18 | 39.08 | $43.03 | 710858 |
| 2025-09-17 | 38.60 | $41.30 | 895700 |
| 2025-09-16 | 38.26 | $41.13 | 993247 |
| 2025-09-15 | 37.92 | $39.16 | 440930 |
| 2025-09-12 | 37.75 | $38.62 | 405600 |
| 2025-09-11 | 37.63 | $39.02 | 484100 |
| 2025-09-10 | 37.46 | $37.97 | 421238 |
| 2025-09-09 | 37.38 | $37.96 | 414751 |
| 2025-09-08 | 37.30 | $38.15 | 454700 |
| 2025-09-05 | 37.18 | $38.21 | 402300 |
| 2025-09-04 | 37.04 | $37.78 | 451800 |
| 2025-09-03 | 36.92 | $36.37 | 1.1M |
| 2025-09-02 | 36.91 | $36.52 | 485100 |
| 2025-08-29 | 36.87 | $37.50 | 610316 |
| 2025-08-28 | 36.71 | $37.80 | 442020 |
| 2025-08-27 | 36.50 | $37.62 | 618500 |
| 2025-08-26 | 36.29 | $37.60 | 480020 |
| 2025-08-25 | 36.07 | $37.41 | 289900 |
| 2025-08-22 | 35.85 | $37.67 | 360300 |
| 2025-08-21 | 35.60 | $36.38 | 400700 |
| 2025-08-20 | 35.45 | $35.89 | 354200 |
| 2025-08-19 | 35.35 | $36.27 | 313200 |
| 2025-08-18 | 35.21 | $36.60 | 378400 |
| 2025-08-15 | 35.03 | $36.11 | 415000 |
| 2025-08-14 | 34.89 | $37.40 | 418000 |
| 2025-08-13 | 34.63 | $37.73 | 512800 |
| 2025-08-12 | 34.32 | $37.15 | 749500 |
| 2025-08-11 | 34.06 | $35.06 | 531100 |
| 2025-08-08 | 33.99 | $35.42 | 649200 |
| 2025-08-07 | 33.90 | $34.98 | 1.1M |
| 2025-08-06 | 33.86 | $32.11 | 880800 |
| 2025-08-05 | 34.12 | $32.36 | 691900 |
| 2025-08-04 | 34.37 | $32.85 | 608000 |
| 2025-08-01 | 34.59 | $32.31 | 598300 |
| 2025-07-31 | 34.88 | $32.76 | 497400 |
| 2025-07-30 | 35.15 | $34.12 | 451000 |
| 2025-07-29 | 35.29 | $34.86 | 328200 |
| 2025-07-28 | 35.37 | $35.23 | 564900 |
| 2025-07-25 | 35.40 | $34.00 | 377000 |
| 2025-07-24 | 35.56 | $34.25 | 395900 |
| 2025-07-23 | 35.70 | $34.78 | 566100 |
| 2025-07-22 | 35.79 | $35.22 | 386100 |
| 2025-07-21 | 35.83 | $35.66 | 422700 |
| 2025-07-18 | 35.82 | $35.42 | 344900 |
| 2025-07-17 | 35.83 | $35.90 | 377200 |
| 2025-07-16 | 35.78 | $35.18 | 332100 |
| 2025-07-15 | 35.81 | $35.16 | 406500 |
| 2025-07-14 | 35.83 | $35.77 | 339600 |
| 2025-07-11 | 35.78 | $36.26 | 451100 |
| 2025-07-10 | 35.68 | $36.95 | 570600 |
| 2025-07-09 | 35.51 | $36.58 | 335500 |
| 2025-07-08 | 35.36 | $36.85 | 467800 |
| 2025-07-07 | 35.17 | $35.69 | 389900 |
| 2025-07-03 | 35.08 | $36.76 | 188300 |
| 2025-07-02 | 34.87 | $36.78 | 397600 |
| 2025-07-01 | 34.63 | $35.70 | 551300 |
| 2025-06-30 | 34.49 | $34.60 | 392400 |
| 2025-06-27 | 34.44 | $34.75 | 1.1M |
| 2025-06-26 | 34.36 | $35.38 | 317500 |
| 2025-06-25 | 34.21 | $34.93 | 410500 |
| 2025-06-24 | 34.09 | $35.08 | 481800 |
| 2025-06-23 | 33.94 | $33.77 | 332800 |
| 2025-06-20 | 33.91 | $33.46 | 744800 |
| 2025-06-18 | 33.91 | $34.04 | 327200 |
| 2025-06-17 | 33.84 | $34.53 | 365400 |
| 2025-06-16 | 33.72 | $35.35 | 629500 |
| 2025-06-13 | 33.52 | $33.96 | 684000 |
| 2025-06-12 | 33.45 | $34.78 | 469400 |
| 2025-06-11 | 33.30 | $34.73 | 691200 |
| 2025-06-10 | 33.15 | $35.20 | 917700 |
| 2025-06-09 | 32.96 | $34.16 | 1.9M |
| 2025-06-06 | 32.85 | $33.17 | 1.1M |
| 2025-06-05 | 32.83 | $32.90 | 1.1M |
| 2025-06-04 | 32.82 | $33.41 | 316200 |
| 2025-06-03 | 32.76 | $32.97 | 523800 |
| 2025-06-02 | 32.74 | $32.22 | 481100 |
| 2025-05-30 | 32.79 | $32.15 | 793500 |
| 2025-05-29 | 32.85 | $32.72 | 410500 |
| 2025-05-28 | 32.86 | $32.42 | 661200 |
| 2025-05-27 | 32.89 | $32.69 | 411700 |
| 2025-05-23 | 32.90 | $31.90 | 425200 |
| 2025-05-22 | 32.98 | $32.26 | 417600 |
| 2025-05-21 | 33.03 | $32.54 | 489300 |
| 2025-05-20 | 33.04 | $33.26 | 693600 |
| 2025-05-19 | 32.97 | $33.08 | 1.1M |
| 2025-05-16 | 32.90 | $33.82 | 418500 |
| 2025-05-15 | 32.74 | $34.14 | 473800 |
| 2025-05-14 | 32.52 | $34.25 | 400400 |
| 2025-05-13 | 32.27 | $34.60 | 495200 |
| 2025-05-12 | 31.97 | $33.96 | 572300 |
| 2025-05-09 | 31.71 | $31.83 | 678200 |
| 2025-05-08 | 31.64 | $31.72 | 842000 |
| 2025-05-07 | 31.58 | $30.85 | 1.7M |
| 2025-05-06 | 31.59 | $31.74 | 1.1M |
| 2025-05-05 | 31.51 | $32.76 | 685400 |
| 2025-05-02 | 31.31 | $33.22 | 419500 |
| 2025-05-01 | 31.05 | $32.22 | 462300 |
| 2025-04-30 | 30.89 | $32.23 | 515500 |
| 2025-04-29 | 30.74 | $32.62 | 1.2M |
| 2025-04-28 | 30.55 | $32.32 | 499100 |
| 2025-04-25 | 30.39 | $32.08 | 375800 |
| 2025-04-24 | 30.27 | $32.00 | 546600 |
| 2025-04-23 | 30.17 | $30.62 | 692100 |
| 2025-04-22 | 30.23 | $30.10 | 671400 |
| 2025-04-21 | 30.37 | $29.42 | 691700 |
| 2025-04-17 | 30.61 | $29.10 | 864600 |
| 2025-04-16 | 30.91 | $29.30 | 805400 |
| 2025-04-15 | 31.22 | $30.47 | 509400 |
| 2025-04-14 | 31.45 | $30.10 | 518000 |
| 2025-04-11 | 31.75 | $29.87 | 560600 |
| 2025-04-10 | 32.11 | $29.40 | 828400 |
| 2025-04-09 | 32.53 | $32.12 | 1.1M |
| 2025-04-08 | 32.72 | $27.65 | 1.0M |
| 2025-04-07 | 33.37 | $29.23 | 1.4M |
| 2025-04-04 | 33.90 | $29.12 | 1.3M |
| 2025-04-03 | 34.49 | $29.55 | 927700 |
| 2025-04-02 | 35.07 | $33.87 | 618000 |
| 2025-04-01 | 35.25 | $33.50 | 714500 |
| 2025-03-31 | 35.49 | $32.98 | 785900 |
| 2025-03-28 | 35.79 | $33.06 | 495900 |
| 2025-03-27 | 36.11 | $34.50 | 648600 |
| 2025-03-26 | 36.31 | $35.47 | 290000 |
| 2025-03-25 | 36.44 | $36.45 | 716400 |
| 2025-03-24 | 36.49 | $36.51 | 413200 |
| 2025-03-21 | 36.56 | $35.76 | 1.2M |
| 2025-03-20 | 36.72 | $35.89 | 340400 |
| 2025-03-19 | 36.91 | $36.49 | 435500 |
| 2025-03-18 | 37.07 | $36.37 | 381600 |
| 2025-03-17 | 37.28 | $36.85 | 419000 |
| 2025-03-14 | 37.46 | $36.74 | 486700 |
| 2025-03-13 | 37.67 | $35.59 | 476800 |
| 2025-03-12 | 38.01 | $35.89 | 699100 |
| 2025-03-11 | 38.35 | $35.61 | 962100 |
| 2025-03-10 | 38.74 | $36.19 | 646900 |
| 2025-03-07 | 39.11 | $38.05 | 429600 |
| 2025-03-06 | 39.32 | $37.36 | 497500 |
| 2025-03-05 | 39.62 | $37.52 | 430800 |
| 2025-03-04 | 39.94 | $36.53 | 1.1M |
| 2025-03-03 | 40.38 | $36.35 | 688600 |
| 2025-02-28 | 40.88 | $38.27 | 611900 |
| 2025-02-27 | 41.22 | $37.85 | 764200 |
| 2025-02-26 | 41.64 | $40.31 | 582700 |
| 2025-02-25 | 41.83 | $39.77 | 567800 |
| 2025-02-24 | 42.08 | $40.50 | 632900 |
| 2025-02-21 | 42.29 | $41.69 | 600500 |
| 2025-02-20 | 42.41 | $43.06 | 993000 |
| 2025-02-19 | 42.41 | $43.43 | 746100 |
| 2025-02-18 | 42.39 | $42.57 | 448500 |
| 2025-02-14 | 42.48 | $41.07 | 253700 |
| 2025-02-13 | 42.74 | $41.31 | 323400 |
| 2025-02-12 | 43.00 | $40.58 | 522900 |
| 2025-02-11 | 43.36 | $41.19 | 486600 |
| 2025-02-10 | 43.68 | $41.42 | 642900 |
| 2025-02-07 | 43.99 | $41.55 | 636600 |
| 2025-02-06 | 44.33 | $42.59 | 857700 |
| 2025-02-05 | 44.59 | $43.39 | 1.2M |
| 2025-02-04 | 44.79 | $43.40 | 774600 |
| 2025-02-03 | 45.01 | $43.31 | 827200 |
| 2025-01-31 | 45.26 | $44.35 | 451600 |
| 2025-01-30 | 45.42 | $44.33 | 418400 |
| 2025-01-29 | 45.59 | $43.90 | 562100 |
| 2025-01-28 | 45.82 | $42.69 | 435700 |
| 2025-01-27 | 46.20 | $42.88 | 566100 |
| 2025-01-24 | 46.58 | $45.15 | 376600 |
| 2025-01-23 | 46.75 | $45.82 | 418000 |
| 2025-01-22 | 46.87 | $46.57 | 421100 |
| 2025-01-21 | 46.91 | $47.51 | 421600 |
| 2025-01-17 | 46.88 | $47.33 | 250500 |
| 2025-01-16 | 46.87 | $46.71 | 310500 |
| 2025-01-15 | 46.94 | $46.35 | 280700 |
| 2025-01-14 | 47.05 | $45.84 | 319200 |
| 2025-01-13 | 47.24 | $45.21 | 676900 |
| 2025-01-10 | 47.50 | $46.21 | 339500 |
| 2025-01-08 | 47.68 | $47.54 | 378300 |
| 2025-01-07 | 47.75 | $47.98 | 480300 |
| 2025-01-06 | 47.77 | $47.51 | 778400 |
| 2025-01-03 | 47.85 | $47.32 | 326200 |
| 2025-01-02 | 47.95 | $47.03 | 331300 |
| 2024-12-31 | 48.09 | $46.66 | 337500 |
| 2024-12-30 | 48.29 | $46.50 | 208400 |
| 2024-12-27 | 48.51 | $47.76 | 278900 |
| 2024-12-26 | 48.62 | $48.35 | 237800 |
| 2024-12-24 | 48.67 | $48.00 | 121200 |
| 2024-12-23 | 48.76 | $47.44 | 323700 |
| 2024-12-20 | 48.91 | $46.95 | 1.9M |
| 2024-12-19 | 49.12 | $47.07 | 512500 |
| 2024-12-18 | 49.31 | $48.73 | 531400 |
| 2024-12-17 | 49.33 | $49.83 | 364300 |
| 2024-12-16 | 49.23 | $50.11 | 448900 |
| 2024-12-13 | 49.08 | $49.48 | 430900 |
| 2024-12-12 | 48.98 | $49.43 | 256400 |
| 2024-12-11 | 48.87 | $49.60 | 561700 |
| 2024-12-10 | 48.73 | $48.84 | 588600 |
| 2024-12-09 | 48.67 | $50.14 | 532300 |
| 2024-12-06 | 48.47 | $48.23 | 359100 |
| 2024-12-05 | 48.46 | $48.14 | 480900 |
| 2024-12-04 | 48.46 | $49.47 | 495600 |
| 2024-12-03 | 48.32 | $50.36 | 352700 |
| 2024-12-02 | 48.08 | $50.54 | 624900 |
| 2024-11-29 | 47.80 | $48.42 | 271400 |
| 2024-11-27 | 47.70 | $47.41 | 754100 |
| 2024-11-26 | 47.69 | $49.00 | 650000 |
| 2024-11-25 | 47.52 | $49.95 | 682500 |
| 2024-11-22 | 47.25 | $49.17 | 443000 |
| 2024-11-21 | 47.02 | $48.46 | 563100 |
| 2024-11-20 | 46.84 | $46.70 | 613500 |
| 2024-11-19 | 46.81 | $45.58 | 651300 |
| 2024-11-18 | 46.87 | $46.33 | 721300 |
| 2024-11-15 | 46.85 | $46.19 | 1.4M |
| 2024-11-14 | 46.83 | $45.61 | 1.5M |
| 2024-11-13 | 46.87 | $47.05 | 577900 |
| 2024-11-12 | 46.76 | $48.04 | 599200 |
| 2024-11-11 | 46.53 | $48.61 | 921400 |
| 2024-11-08 | 46.24 | $48.17 | 554700 |
| 2024-11-07 | 45.98 | $48.73 | 546000 |
| 2024-11-06 | 45.64 | $49.36 | 801700 |
| 2024-11-05 | 45.22 | $47.09 | 507400 |
| 2024-11-04 | 45.00 | $45.92 | 346700 |
| 2024-11-01 | 44.89 | $45.58 | 495900 |
| 2024-10-31 | 44.81 | $44.86 | 639300 |
| 2024-10-30 | 44.80 | $46.06 | 568700 |
| 2024-10-29 | 44.67 | $47.44 | 668200 |
| 2024-10-28 | 44.40 | $46.13 | 665600 |
| 2024-10-25 | 44.24 | $44.59 | 389700 |
| 2024-10-24 | 44.24 | $43.26 | 420200 |
| 2024-10-23 | 44.36 | $42.42 | 376500 |
| 2024-10-22 | 44.57 | $42.93 | 352600 |
| 2024-10-21 | 44.72 | $43.85 | 373700 |
| 2024-10-18 | 44.77 | $44.55 | 518900 |
| 2024-10-17 | 44.74 | $45.18 | 481300 |
| 2024-10-16 | 44.64 | $44.54 | 505000 |
| 2024-10-15 | 44.59 | $44.22 | 490700 |
| 2024-10-14 | 44.55 | $46.61 | 453300 |
| 2024-10-11 | 44.25 | $45.27 | 424100 |
| 2024-10-10 | 44.05 | $43.90 | 402500 |
| 2024-10-09 | 43.97 | $44.45 | 341000 |
| 2024-10-08 | 43.81 | $44.43 | 233700 |
| 2024-10-07 | 43.62 | $44.96 | 256700 |
| 2024-10-04 | 43.36 | $45.08 | 258100 |
| 2024-10-03 | 43.05 | $44.72 | 492700 |
| 2024-10-02 | 42.75 | $46.02 | 647300 |
| 2024-10-01 | 42.30 | $43.87 | 426300 |
| 2024-09-30 | 42.05 | $45.13 | 739300 |
| 2024-09-27 | 41.66 | $44.77 | 384500 |
| 2024-09-26 | 41.30 | $44.65 | 510200 |
| 2024-09-25 | 40.94 | $42.04 | 493300 |
| 2024-09-24 | 40.84 | $42.16 | 488000 |
| 2024-09-23 | 40.72 | $41.66 | 326600 |
| 2024-09-20 | 40.67 | $41.56 | 1.4M |
| 2024-09-19 | 40.62 | $42.64 | 513800 |
| 2024-09-18 | 40.48 | $40.91 | 638800 |
| 2024-09-17 | 40.52 | $40.99 | 373800 |
| 2024-09-16 | 40.56 | $40.37 | 523900 |
| 2024-09-13 | 40.67 | $40.28 | 526200 |
| 2024-09-12 | 40.80 | $39.32 | 359400 |
| 2024-09-11 | 41.04 | $39.60 | 406000 |
| 2024-09-10 | 41.26 | $39.02 | 442600 |
| 2024-09-09 | 41.54 | $38.73 | 579500 |
| 2024-09-06 | 41.86 | $38.57 | 535300 |
| 2024-09-05 | 42.20 | $39.77 | 682500 |
| 2024-09-04 | 42.43 | $40.33 | 473700 |
| 2024-09-03 | 42.61 | $40.52 | 575300 |
| 2024-08-30 | 42.77 | $43.81 | 613100 |
| 2024-08-29 | 42.61 | $43.17 | 325600 |
| 2024-08-28 | 42.51 | $42.23 | 359100 |
| 2024-08-27 | 42.52 | $42.99 | 262100 |
| 2024-08-26 | 42.47 | $42.92 | 350900 |
| 2024-08-23 | 42.45 | $43.57 | 680300 |
| 2024-08-22 | 42.38 | $42.25 | 301100 |
| 2024-08-21 | 42.45 | $43.78 | 435700 |
| 2024-08-20 | 42.38 | $42.97 | 339400 |
| 2024-08-19 | 42.43 | $43.94 | 282300 |
| 2024-08-16 | 42.42 | $43.44 | 318300 |
| 2024-08-15 | 42.48 | $43.03 | 519200 |
| 2024-08-14 | 42.60 | $41.01 | 379200 |
| 2024-08-13 | 42.96 | $41.53 | 468700 |
| 2024-08-12 | 43.33 | $41.13 | 713000 |
| 2024-08-09 | 43.78 | $40.46 | 612900 |
| 2024-08-08 | 44.36 | $40.86 | 1.7M |
| 2024-08-07 | 44.95 | $39.61 | 731100 |
| 2024-08-06 | 45.71 | $41.08 | 748700 |
| 2024-08-05 | 46.37 | $41.00 | 1.1M |
| 2024-08-02 | 47.07 | $40.72 | 1.2M |
| 2024-08-01 | 47.84 | $44.13 | 717800 |
| 2024-07-31 | 48.30 | $47.17 | 471800 |
| 2024-07-30 | 48.49 | $44.94 | 580300 |
| 2024-07-29 | 48.90 | $46.20 | 679600 |
| 2024-07-26 | 49.21 | $46.88 | 538800 |
| 2024-07-25 | 49.46 | $45.76 | 767800 |
| 2024-07-24 | 49.81 | $46.98 | 489300 |
| 2024-07-23 | 50.05 | $49.96 | 313000 |
| 2024-07-22 | 50.00 | $50.29 | 330800 |
| 2024-07-19 | 49.89 | $47.77 | 391200 |
| 2024-07-18 | 50.02 | $48.85 | 561800 |
| 2024-07-17 | 50.04 | $50.63 | 433000 |
| 2024-07-16 | 49.88 | $53.24 | 411900 |
| 2024-07-15 | 49.43 | $52.06 | 402000 |
| 2024-07-12 | 49.06 | $52.48 | 521900 |
| 2024-07-11 | 48.63 | $51.62 | 867100 |
| 2024-07-10 | 48.25 | $49.71 | 441500 |
| 2024-07-09 | 48.03 | $48.53 | 422000 |
| 2024-07-08 | 47.91 | $49.40 | 276800 |
| 2024-07-05 | 47.69 | $48.88 | 238200 |
| 2024-07-03 | 47.50 | $49.24 | 166000 |
| 2024-07-02 | 47.26 | $49.13 | 345800 |
| 2024-07-01 | 47.01 | $48.21 | 377600 |
| 2024-06-28 | 46.83 | $49.19 | 1.3M |
| 2024-06-27 | 46.55 | $47.21 | 349100 |
| 2024-06-26 | 46.44 | $46.66 | 403300 |
| 2024-06-25 | 46.38 | $47.12 | 339200 |
| 2024-06-24 | 46.28 | $46.67 | 420100 |
| 2024-06-21 | 46.22 | $46.71 | 1.2M |
| 2024-06-20 | 46.16 | $47.04 | 461200 |
| 2024-06-18 | 46.07 | $47.61 | 564400 |
| 2024-06-17 | 45.92 | $47.68 | 468600 |
| 2024-06-14 | 45.77 | $45.58 | 362200 |
| 2024-06-13 | 45.83 | $46.11 | 267800 |
| 2024-06-12 | 45.85 | $46.28 | 634500 |
| 2024-06-11 | 45.87 | $45.52 | 610800 |
| 2024-06-10 | 45.96 | $45.41 | 405000 |
| 2024-06-07 | 46.08 | $45.38 | 218800 |
| 2024-06-06 | 46.22 | $46.08 | 270300 |
| 2024-06-05 | 46.30 | $46.23 | 460400 |
| 2024-06-04 | 46.37 | $44.13 | 396500 |
| 2024-06-03 | 46.66 | $44.95 | 286000 |
| 2024-05-31 | 46.88 | $45.67 | 665600 |
| 2024-05-30 | 47.04 | $45.02 | 478500 |
| 2024-05-29 | 47.25 | $45.17 | 363000 |
| 2024-05-28 | 47.46 | $46.78 | 287500 |
| 2024-05-24 | 47.51 | $47.15 | 713900 |
| 2024-05-23 | 47.53 | $46.32 | 328100 |
| 2024-05-22 | 47.62 | $47.43 | 271800 |
| 2024-05-21 | 47.61 | $47.47 | 445600 |
| 2024-05-20 | 47.58 | $47.63 | 502900 |
| 2024-05-17 | 47.53 | $47.51 | 328200 |
| 2024-05-16 | 47.48 | $47.97 | 420600 |
| 2024-05-15 | 47.38 | $48.37 | 364700 |
| 2024-05-14 | 47.23 | $48.23 | 401400 |
| 2024-05-13 | 47.09 | $47.99 | 270100 |
| 2024-05-10 | 46.97 | $48.11 | 229100 |
| 2024-05-09 | 46.83 | $47.95 | 374600 |
| 2024-05-08 | 46.71 | $48.21 | 399500 |
| 2024-05-07 | 46.57 | $48.02 | 383900 |
| 2024-05-06 | 46.46 | $47.49 | 402100 |
| 2024-05-03 | 46.40 | $47.00 | 535500 |
| 2024-05-02 | 46.39 | $46.02 | 988300 |
| 2024-05-01 | 46.48 | $44.36 | 805800 |
| 2024-04-30 | 46.76 | $46.28 | 576600 |
| 2024-04-29 | 46.87 | $47.16 | 344600 |
| 2024-04-26 | 46.91 | $47.02 | 371500 |
| 2024-04-25 | 46.97 | $46.16 | 735100 |
| 2024-04-24 | 47.14 | $46.73 | 420400 |
| 2024-04-23 | 47.26 | $46.17 | 308600 |
| 2024-04-22 | 47.45 | $45.53 | 387500 |
| 2024-04-19 | 47.72 | $44.90 | 786200 |
| 2024-04-18 | 48.07 | $46.09 | 582700 |
| 2024-04-17 | 48.32 | $46.09 | 583800 |
| 2024-04-16 | 48.57 | $47.47 | 314200 |
| 2024-04-15 | 48.69 | $47.48 | 309300 |
| 2024-04-12 | 48.82 | $47.78 | 286900 |
| 2024-04-11 | 48.91 | $48.72 | 336500 |
| 2024-04-10 | 48.91 | $47.83 | 322800 |
| 2024-04-09 | 49.01 | $49.65 | 232800 |
| 2024-04-08 | 48.94 | $48.64 | 253400 |
| 2024-04-05 | 48.97 | $48.18 | 241200 |
| 2024-04-04 | 49.06 | $48.06 | 281900 |
| 2024-04-03 | 49.17 | $49.35 | 248700 |
| 2024-04-02 | 49.16 | $49.23 | 413200 |
| 2024-04-01 | 49.16 | $50.47 | 255500 |
| 2024-03-28 | 49.03 | $50.31 | 489600 |
| 2024-03-27 | 48.91 | $49.59 | 337900 |
| 2024-03-26 | 48.85 | $48.59 | 278900 |
| 2024-03-25 | 48.88 | $48.91 | 341500 |
| 2024-03-22 | 48.88 | $49.47 | 330700 |
| 2024-03-21 | 48.83 | $49.38 | 371100 |
| 2024-03-20 | 48.79 | $48.61 | 302600 |
| 2024-03-19 | 48.81 | $47.34 | 372100 |
| 2024-03-18 | 48.97 | $47.80 | 397100 |
| 2024-03-15 | 49.09 | $47.60 | 707800 |
| 2024-03-14 | 49.25 | $47.45 | 307800 |
| 2024-03-13 | 49.43 | $48.64 | 444100 |
| 2024-03-12 | 49.50 | $50.00 | 714400 |
| 2024-03-11 | 49.43 | $49.98 | 441800 |
| 2024-03-08 | 49.37 | $50.61 | 524100 |
| 2024-03-07 | 49.23 | $51.81 | 597900 |
| 2024-03-06 | 48.96 | $49.46 | 333700 |
| 2024-03-05 | 48.90 | $48.68 | 391000 |
| 2024-03-04 | 48.91 | $49.71 | 497600 |
| 2024-03-01 | 48.80 | $48.87 | 571100 |
| 2024-02-29 | 48.76 | $47.62 | 1.4M |
| 2024-02-28 | 48.84 | $48.10 | 714100 |
| 2024-02-27 | 48.91 | $48.85 | 293400 |
| 2024-02-26 | 48.92 | $48.89 | 413400 |
| 2024-02-23 | 48.96 | $48.97 | 256200 |
| 2024-02-22 | 49.01 | $49.37 | 636500 |
| 2024-02-21 | 49.05 | $48.45 | 343500 |
| 2024-02-20 | 49.22 | $48.59 | 508900 |
| 2024-02-16 | 49.40 | $50.36 | 433400 |
| 2024-02-15 | 49.43 | $50.53 | 369000 |
| 2024-02-14 | 49.45 | $49.48 | 391900 |
| 2024-02-13 | 49.58 | $47.91 | 473500 |
| 2024-02-12 | 49.87 | $50.17 | 405400 |
| 2024-02-09 | 49.95 | $50.13 | 680600 |
| 2024-02-08 | 50.04 | $47.55 | 481300 |
| 2024-02-07 | 50.38 | $47.15 | 639100 |
| 2024-02-06 | 50.79 | $47.61 | 975200 |
| 2024-02-05 | 51.17 | $46.89 | 742700 |
| 2024-02-02 | 51.63 | $46.06 | 1.1M |
| 2024-02-01 | 52.20 | $45.48 | 2.3M |
| 2024-01-31 | 52.85 | $50.32 | 922500 |
| 2024-01-30 | 53.05 | $52.67 | 399200 |
| 2024-01-29 | 53.04 | $53.63 | 349200 |
| 2024-01-26 | 52.95 | $53.20 | 270200 |
| 2024-01-25 | 52.90 | $55.19 | 312100 |
| 2024-01-24 | 52.68 | $55.42 | 574700 |
| 2024-01-23 | 52.42 | $54.97 | 441700 |
| 2024-01-22 | 52.21 | $55.48 | 480100 |
| 2024-01-19 | 51.95 | $53.56 | 276900 |
| 2024-01-18 | 51.87 | $52.58 | 369300 |
| 2024-01-17 | 51.89 | $50.72 | 418400 |
| 2024-01-16 | 52.11 | $50.51 | 281100 |
| 2024-01-12 | 52.38 | $50.54 | 297400 |
| 2024-01-11 | 52.65 | $50.80 | 253800 |
| 2024-01-10 | 52.92 | $51.10 | 381200 |
| 2024-01-09 | 53.16 | $51.05 | 328600 |
| 2024-01-08 | 53.42 | $51.66 | 271900 |
| 2024-01-05 | 53.61 | $50.81 | 255700 |
| 2024-01-04 | 53.89 | $51.08 | 387700 |
| 2024-01-03 | 54.14 | $51.10 | 364600 |
| 2024-01-02 | 54.39 | $52.75 | 499100 |
| 2023-12-29 | 54.49 | $54.72 | 263800 |
| 2023-12-28 | 54.38 | $55.35 | 173800 |
| 2023-12-27 | 54.20 | $55.68 | 205400 |
| 2023-12-26 | 53.95 | $55.85 | 237100 |
| 2023-12-22 | 53.66 | $55.42 | 233700 |
| 2023-12-21 | 53.39 | $54.53 | 510100 |
| 2023-12-20 | 53.18 | $53.55 | 307400 |
| 2023-12-19 | 53.04 | $54.99 | 316100 |
| 2023-12-18 | 52.75 | $54.28 | 389300 |
| 2023-12-15 | 52.51 | $54.80 | 1.4M |
| 2023-12-14 | 52.20 | $55.46 | 733000 |
| 2023-12-13 | 51.78 | $53.56 | 731100 |
| 2023-12-12 | 51.50 | $53.87 | 420800 |
| 2023-12-11 | 51.16 | $53.07 | 482600 |
| 2023-12-08 | 50.85 | $51.89 | 447400 |
| 2023-12-07 | 50.61 | $51.67 | 505700 |
| 2023-12-06 | 50.36 | $50.80 | 370600 |
| 2023-12-05 | 50.16 | $50.81 | 452200 |
| 2023-12-04 | 49.93 | $52.30 | 498600 |
| 2023-12-01 | 49.52 | $52.46 | 519500 |
| 2023-11-30 | 49.05 | $51.52 | 597600 |
| 2023-11-29 | 48.63 | $51.65 | 655500 |
| 2023-11-28 | 48.15 | $49.25 | 664400 |
| 2023-11-27 | 47.86 | $50.37 | 424200 |
| 2023-11-24 | 47.43 | $50.25 | 164300 |
| 2023-11-22 | 46.98 | $50.16 | 319500 |
| 2023-11-21 | 46.48 | $49.64 | 382800 |
| 2023-11-20 | 46.01 | $51.04 | 523300 |
| 2023-11-17 | 45.35 | $50.65 | 993600 |
| 2023-11-16 | 44.70 | $48.98 | 1.1M |
| 2023-11-15 | 44.18 | $46.77 | 647100 |
| 2023-11-14 | 43.87 | $46.79 | 527800 |
| 2023-11-13 | 43.55 | $44.89 | 350700 |
| 2023-11-10 | 43.42 | $44.91 | 281800 |
| 2023-11-09 | 43.29 | $43.02 | 341300 |
| 2023-11-08 | 43.36 | $44.07 | 327000 |
| 2023-11-07 | 43.34 | $44.07 | 247200 |
| 2023-11-06 | 43.34 | $44.59 | 355800 |
| 2023-11-03 | 43.30 | $45.18 | 578400 |
| 2023-11-02 | 43.21 | $43.81 | 472700 |
| 2023-11-01 | 43.27 | $41.60 | 827600 |
| 2023-10-31 | 43.58 | $41.61 | 665000 |
| 2023-10-30 | 43.91 | $42.73 | 560700 |
| 2023-10-27 | 44.16 | $42.39 | 462200 |
| 2023-10-26 | 44.47 | $42.19 | 584100 |
| 2023-10-25 | 44.83 | $40.98 | 1.7M |
| 2023-10-24 | 45.34 | $42.29 | 544300 |
| 2023-10-23 | 45.75 | $42.04 | 1.1M |
| 2023-10-20 | 46.22 | $43.17 | 714500 |
| 2023-10-19 | 46.61 | $44.04 | 597300 |
| 2023-10-18 | 46.93 | $45.36 | 239300 |
| 2023-10-17 | 47.14 | $45.89 | 308400 |
| 2023-10-16 | 47.30 | $46.32 | 593500 |
| 2023-10-13 | 47.44 | $45.20 | 507800 |
| 2023-10-12 | 47.69 | $46.79 | 534900 |
| 2023-10-11 | 47.80 | $47.44 | 447900 |
| 2023-10-10 | 47.85 | $47.25 | 577000 |
| 2023-10-09 | 47.92 | $47.31 | 384100 |
| 2023-10-06 | 47.98 | $47.31 | 377800 |
| 2023-10-05 | 48.06 | $47.39 | 295700 |
| 2023-10-04 | 48.14 | $47.73 | 473700 |
| 2023-10-03 | 48.21 | $47.55 | 284900 |
| 2023-10-02 | 48.30 | $48.29 | 374400 |
| 2023-09-29 | 48.35 | $48.63 | 399000 |
| 2023-09-28 | 48.37 | $48.60 | 465200 |
| 2023-09-27 | 48.42 | $48.57 | 391200 |
| 2023-09-26 | 48.48 | $47.87 | 355900 |
| 2023-09-25 | 48.63 | $48.72 | 329100 |
| 2023-09-22 | 48.71 | $48.49 | 423500 |
| 2023-09-21 | 48.82 | $47.55 | 479800 |
| 2023-09-20 | 49.04 | $47.62 | 407200 |
| 2023-09-19 | 49.26 | $48.13 | 394100 |
| 2023-09-18 | 49.45 | $48.43 | 570200 |
| 2023-09-15 | 49.62 | $47.48 | 3.0M |
| 2023-09-14 | 49.89 | $48.10 | 434400 |
| 2023-09-13 | 50.11 | $47.76 | 519800 |
| 2023-09-12 | 50.37 | $47.44 | 613300 |
| 2023-09-11 | 50.68 | $48.85 | 480200 |
| 2023-09-08 | 50.87 | $49.50 | 429300 |
| 2023-09-07 | 51.01 | $49.81 | 643600 |
| 2023-09-06 | 51.15 | $50.52 | 259500 |
| 2023-09-05 | 51.24 | $50.60 | 458200 |
| 2023-09-01 | 51.35 | $52.08 | 364600 |
| 2023-08-31 | 51.34 | $51.73 | 693500 |
| 2023-08-30 | 51.39 | $52.54 | 407100 |
| 2023-08-29 | 51.38 | $52.34 | 760600 |
| 2023-08-28 | 51.43 | $51.13 | 298400 |
| 2023-08-25 | 51.64 | $50.87 | 433300 |
| 2023-08-24 | 51.91 | $50.29 | 413600 |
| 2023-08-23 | 52.27 | $51.35 | 350700 |
| 2023-08-22 | 52.57 | $50.66 | 407400 |
| 2023-08-21 | 52.96 | $50.96 | 504400 |
| 2023-08-18 | 53.35 | $50.10 | 480800 |
| 2023-08-17 | 53.86 | $49.23 | 328500 |
| 2023-08-16 | 54.49 | $49.50 | 421200 |
| 2023-08-15 | 55.13 | $50.29 | 526300 |
| 2023-08-14 | 55.74 | $51.83 | 629500 |
| 2023-08-11 | 56.23 | $51.77 | 579900 |
| 2023-08-10 | 56.76 | $52.96 | 1.1M |
| 2023-08-09 | 57.21 | $54.41 | 776300 |
| 2023-08-08 | 57.52 | $55.17 | 500500 |
| 2023-08-07 | 57.76 | $56.00 | 487800 |
| 2023-08-04 | 57.93 | $55.97 | 457200 |
| 2023-08-03 | 58.10 | $56.47 | 781000 |
| 2023-08-02 | 58.21 | $58.18 | 641500 |
| 2023-08-01 | 58.16 | $59.98 | 262000 |
| 2023-07-31 | 57.93 | $59.88 | 317300 |
| 2023-07-28 | 57.71 | $59.52 | 281100 |
| 2023-07-27 | 57.52 | $58.29 | 421800 |
| 2023-07-26 | 57.44 | $57.19 | 330500 |
| 2023-07-25 | 57.48 | $58.00 | 405200 |
| 2023-07-24 | 57.43 | $57.35 | 304400 |
| 2023-07-21 | 57.44 | $57.10 | 681600 |
| 2023-07-20 | 57.47 | $56.53 | 416100 |
| 2023-07-19 | 57.55 | $57.53 | 317800 |
| 2023-07-18 | 57.53 | $58.94 | 215900 |
| 2023-07-17 | 57.37 | $59.34 | 528400 |
| 2023-07-14 | 57.17 | $57.95 | 324700 |
| 2023-07-13 | 57.10 | $58.52 | 564000 |
| 2023-07-12 | 56.97 | $55.85 | 374300 |
| 2023-07-11 | 57.11 | $55.78 | 405300 |
| 2023-07-10 | 57.26 | $56.62 | 492400 |
| 2023-07-07 | 57.33 | $55.70 | 466500 |
| 2023-07-06 | 57.50 | $55.86 | 307900 |
| 2023-07-05 | 57.65 | $56.66 | 478900 |
| 2023-07-03 | 57.70 | $58.64 | 244800 |
| 2023-06-30 | 57.54 | $59.45 | 786700 |
| 2023-06-29 | 57.27 | $59.35 | 426900 |
| 2023-06-28 | 56.98 | $58.01 | 463100 |
| 2023-06-27 | 56.79 | $58.55 | 463200 |
| 2023-06-26 | 56.53 | $56.23 | 367700 |
| 2023-06-23 | 56.48 | $55.75 | 886800 |
| 2023-06-22 | 56.43 | $56.53 | 617900 |
| 2023-06-21 | 56.29 | $56.53 | 603100 |
| 2023-06-20 | 56.12 | $56.21 | 816600 |
| 2023-06-16 | 55.95 | $58.14 | 1.1M |
| 2023-06-15 | 55.56 | $57.53 | 451700 |
| 2023-06-14 | 55.20 | $58.43 | 545200 |
| 2023-06-13 | 54.71 | $57.98 | 768000 |
| 2023-06-12 | 54.21 | $57.77 | 382000 |
| 2023-06-09 | 53.69 | $56.80 | 312000 |
| 2023-06-08 | 53.20 | $57.94 | 519400 |
| 2023-06-07 | 52.56 | $57.20 | 936800 |
| 2023-06-06 | 51.94 | $54.97 | 729800 |
| 2023-06-05 | 51.49 | $51.78 | 462100 |
| 2023-06-02 | 51.32 | $53.56 | 376600 |
| 2023-06-01 | 50.95 | $53.11 | 472900 |
| 2023-05-31 | 50.58 | $52.88 | 1.1M |
| 2023-05-30 | 50.22 | $53.41 | 448100 |
| 2023-05-26 | 49.78 | $53.90 | 532600 |
| 2023-05-25 | 49.26 | $51.69 | 434800 |
| 2023-05-24 | 48.94 | $49.41 | 254000 |
| 2023-05-23 | 48.82 | $50.80 | 213000 |
| 2023-05-22 | 48.54 | $51.30 | 202200 |
| 2023-05-19 | 48.20 | $50.63 | 385700 |
| 2023-05-18 | 47.91 | $50.91 | 284300 |
| 2023-05-17 | 47.58 | $49.98 | 344400 |
| 2023-05-16 | 47.33 | $49.14 | 262800 |
| 2023-05-15 | 47.15 | $48.36 | 324800 |
| 2023-05-12 | 47.05 | $46.83 | 233200 |
| 2023-05-11 | 47.10 | $46.89 | 283600 |
| 2023-05-10 | 47.15 | $47.38 | 406700 |
| 2023-05-09 | 47.17 | $46.51 | 283700 |
| 2023-05-08 | 47.29 | $46.78 | 290300 |
| 2023-05-05 | 47.40 | $46.80 | 524400 |
| 2023-05-04 | 47.52 | $45.38 | 815800 |
| 2023-05-03 | 47.80 | $47.19 | 724100 |
| 2023-05-02 | 47.92 | $47.87 | 378000 |
| 2023-05-01 | 47.99 | $48.02 | 310400 |
| 2023-04-28 | 48.07 | $47.66 | 333000 |
| 2023-04-27 | 48.20 | $47.29 | 347900 |
| 2023-04-26 | 48.40 | $47.09 | 692400 |
| 2023-04-25 | 48.62 | $46.45 | 594600 |
| 2023-04-24 | 48.94 | $47.82 | 348600 |
| 2023-04-21 | 49.14 | $47.50 | 274400 |
| 2023-04-20 | 49.39 | $47.86 | 443700 |
| 2023-04-19 | 49.63 | $47.55 | 346400 |
| 2023-04-18 | 49.93 | $47.95 | 374500 |
| 2023-04-17 | 50.20 | $48.25 | 403900 |
| 2023-04-14 | 50.47 | $48.97 | 353200 |
| 2023-04-13 | 50.69 | $49.31 | 310900 |
| 2023-04-12 | 50.90 | $49.25 | 391300 |
| 2023-04-11 | 51.12 | $50.08 | 298700 |
| 2023-04-10 | 51.27 | $50.40 | 230900 |
| 2023-04-06 | 51.40 | $49.49 | 286000 |
| 2023-04-05 | 51.63 | $49.75 | 482600 |
| 2023-04-04 | 51.85 | $49.96 | 291300 |
| 2023-04-03 | 52.06 | $51.96 | 340600 |
| 2023-03-31 | 52.08 | $52.69 | 332500 |
| 2023-03-30 | 52.03 | $52.00 | 306200 |
| 2023-03-29 | 52.06 | $51.83 | 417600 |
| 2023-03-28 | 52.12 | $50.38 | 320900 |
| 2023-03-27 | 52.33 | $51.66 | 317700 |
| 2023-03-24 | 52.42 | $51.94 | 239600 |
| 2023-03-23 | 52.49 | $52.39 | 290300 |
| 2023-03-22 | 52.52 | $51.80 | 584500 |
| 2023-03-21 | 52.61 | $52.57 | 382000 |
| 2023-03-20 | 52.62 | $52.46 | 518200 |
| 2023-03-17 | 52.65 | $52.49 | 1.5M |
| 2023-03-16 | 52.69 | $53.69 | 333100 |
| 2023-03-15 | 52.61 | $51.89 | 449300 |
| 2023-03-14 | 52.72 | $52.82 | 370000 |
| 2023-03-13 | 52.75 | $51.69 | 389900 |
| 2023-03-10 | 52.90 | $51.37 | 474100 |
| 2023-03-09 | 53.10 | $52.18 | 307700 |
| 2023-03-08 | 53.23 | $53.01 | 429700 |
| 2023-03-07 | 53.29 | $51.93 | 355100 |
| 2023-03-06 | 53.48 | $52.62 | 410100 |
| 2023-03-03 | 53.62 | $53.65 | 265300 |
| 2023-03-02 | 53.68 | $53.87 | 214700 |
| 2023-03-01 | 53.72 | $54.15 | 292700 |
| 2023-02-28 | 53.72 | $53.30 | 374700 |
| 2023-02-27 | 53.78 | $53.11 | 297900 |
| 2023-02-24 | 53.86 | $52.53 | 304600 |
| 2023-02-23 | 53.99 | $52.80 | 375200 |
| 2023-02-22 | 54.10 | $52.71 | 491800 |
| 2023-02-21 | 54.21 | $52.02 | 414900 |
| 2023-02-17 | 54.39 | $53.54 | 352500 |
| 2023-02-16 | 54.40 | $54.08 | 214500 |
| 2023-02-15 | 54.34 | $55.01 | 269200 |
| 2023-02-14 | 54.17 | $54.74 | 229600 |
| 2023-02-13 | 54.00 | $54.69 | 246700 |
| 2023-02-10 | 53.81 | $53.82 | 347200 |
| 2023-02-09 | 53.70 | $54.76 | 547700 |
| 2023-02-08 | 53.47 | $54.33 | 430900 |
| 2023-02-07 | 53.25 | $55.95 | 654400 |
| 2023-02-06 | 52.84 | $55.81 | 488800 |
| 2023-02-03 | 52.40 | $56.53 | 833400 |
| 2023-02-02 | 51.83 | $58.26 | 1.3M |
| 2023-02-01 | 51.04 | $53.60 | 815300 |
| 2023-01-31 | 50.64 | $51.10 | 462300 |
| 2023-01-30 | 50.45 | $50.54 | 347700 |
| 2023-01-27 | 50.28 | $51.66 | 301300 |
| 2023-01-26 | 49.96 | $52.80 | 379100 |
| 2023-01-25 | 49.50 | $52.59 | 446600 |
| 2023-01-24 | 49.01 | $51.39 | 394000 |
| 2023-01-23 | 48.61 | $52.55 | 429900 |
| 2023-01-20 | 48.07 | $49.73 | 347600 |
| 2023-01-19 | 47.77 | $49.16 | 520700 |
| 2023-01-18 | 47.52 | $49.29 | 467100 |
| 2023-01-17 | 47.23 | $50.09 | 371000 |
| 2023-01-13 | 46.87 | $51.23 | 471100 |
| 2023-01-12 | 46.37 | $51.68 | 996200 |
| 2023-01-11 | 45.83 | $48.64 | 400200 |
| 2023-01-10 | 45.56 | $47.97 | 470700 |
| 2023-01-09 | 45.36 | $47.99 | 513000 |
| 2023-01-06 | 45.16 | $46.91 | 428000 |
| 2023-01-05 | 45.06 | $44.66 | 333000 |
| 2023-01-04 | 45.18 | $45.12 | 725400 |
| 2023-01-03 | 45.28 | $42.98 | 857700 |
| 2022-12-30 | 45.60 | $44.26 | 287500 |
| 2022-12-29 | 45.82 | $44.52 | 352500 |
| 2022-12-28 | 46.03 | $43.34 | 293300 |
| 2022-12-27 | 46.36 | $44.01 | 184300 |
| 2022-12-23 | 46.63 | $44.65 | 206700 |
| 2022-12-22 | 46.86 | $44.58 | 357000 |
| 2022-12-21 | 47.10 | $46.41 | 406200 |
| 2022-12-20 | 47.18 | $45.05 | 539400 |
| 2022-12-19 | 47.39 | $45.61 | 552200 |
| 2022-12-16 | 47.56 | $47.14 | 983400 |
| 2022-12-15 | 47.58 | $47.62 | 622900 |
| 2022-12-14 | 47.55 | $48.19 | 410100 |
| 2022-12-13 | 47.47 | $48.74 | 607900 |
| 2022-12-12 | 47.31 | $48.31 | 403900 |
| 2022-12-09 | 47.19 | $47.06 | 414300 |
| 2022-12-08 | 47.18 | $47.65 | 513800 |
| 2022-12-07 | 47.10 | $47.31 | 443200 |
| 2022-12-06 | 47.04 | $47.09 | 524300 |
| 2022-12-05 | 46.98 | $47.70 | 354700 |
| 2022-12-02 | 46.83 | $47.78 | 279300 |
| 2022-12-01 | 46.65 | $47.95 | 380500 |
| 2022-11-30 | 46.41 | $47.95 | 624500 |
| 2022-11-29 | 46.15 | $45.43 | 368200 |
| 2022-11-28 | 46.11 | $45.66 | 410000 |
| 2022-11-25 | 46.03 | $47.09 | 104200 |
| 2022-11-23 | 45.78 | $47.81 | 317000 |
| 2022-11-22 | 45.44 | $47.03 | 475400 |
| 2022-11-21 | 45.15 | $46.20 | 834000 |
| 2022-11-18 | 44.92 | $48.36 | 973600 |
| 2022-11-17 | 44.43 | $46.87 | 1.8M |
| 2022-11-16 | 44.06 | $45.58 | 1.0M |
| 2022-11-15 | 43.77 | $47.82 | 1.3M |
| 2022-11-14 | 43.22 | $45.55 | 652800 |
| 2022-11-11 | 42.84 | $46.90 | 611600 |
| 2022-11-10 | 42.30 | $46.25 | 1.2M |
| 2022-11-09 | 41.78 | $42.89 | 588600 |
| 2022-11-08 | 41.56 | $45.20 | 705300 |
| 2022-11-07 | 41.09 | $43.19 | 377100 |
| 2022-11-04 | 40.79 | $42.46 | 409700 |
| 2022-11-03 | 40.55 | $40.07 | 403600 |
| 2022-11-02 | 40.55 | $40.77 | 492700 |
| 2022-11-01 | 40.49 | $42.68 | 407200 |
| 2022-10-31 | 40.24 | $41.94 | 514900 |
| 2022-10-28 | 40.06 | $42.09 | 546800 |
| 2022-10-27 | 39.84 | $40.84 | 537700 |
| 2022-10-26 | 39.74 | $42.13 | 401900 |
| 2022-10-25 | 39.49 | $41.88 | 398500 |
| 2022-10-24 | 39.26 | $40.60 | 623700 |
| 2022-10-21 | 39.15 | $40.35 | 563900 |
| 2022-10-20 | 39.05 | $39.09 | 666500 |
| 2022-10-19 | 39.08 | $37.78 | 378400 |
| 2022-10-18 | 39.25 | $38.03 | 375800 |
| 2022-10-17 | 39.41 | $37.94 | 546000 |
| 2022-10-14 | 39.59 | $37.50 | 413300 |
| 2022-10-13 | 39.83 | $39.12 | 647000 |
| 2022-10-12 | 39.92 | $37.57 | 519500 |
| 2022-10-11 | 40.18 | $38.28 | 656100 |
| 2022-10-10 | 40.38 | $39.86 | 435700 |
| 2022-10-07 | 40.46 | $40.73 | 444700 |
| 2022-10-06 | 40.46 | $42.19 | 466600 |
| 2022-10-05 | 40.32 | $42.17 | 500700 |
| 2022-10-04 | 40.19 | $42.02 | 593100 |
| 2022-10-03 | 40.07 | $39.81 | 697300 |
| 2022-09-30 | 40.17 | $38.53 | 672600 |
| 2022-09-29 | 40.41 | $38.53 | 921700 |
| 2022-09-28 | 40.67 | $39.74 | 543800 |
| 2022-09-27 | 40.82 | $39.19 | 452500 |
| 2022-09-26 | 41.05 | $39.13 | 375400 |
| 2022-09-23 | 41.31 | $39.83 | 640400 |
| 2022-09-22 | 41.53 | $40.32 | 388900 |
| 2022-09-21 | 41.73 | $40.76 | 516900 |
| 2022-09-20 | 41.92 | $40.41 | 301100 |
| 2022-09-19 | 42.15 | $40.93 | 388200 |
| 2022-09-16 | 42.37 | $40.84 | 1.1M |
| 2022-09-15 | 42.63 | $41.03 | 685400 |
| 2022-09-14 | 42.90 | $41.49 | 595700 |
| 2022-09-13 | 43.16 | $41.28 | 627000 |
| 2022-09-12 | 43.47 | $43.51 | 339200 |
| 2022-09-09 | 43.60 | $43.24 | 438000 |
| 2022-09-08 | 43.78 | $42.53 | 576500 |
| 2022-09-07 | 44.05 | $42.48 | 679000 |
| 2022-09-06 | 44.35 | $41.39 | 678500 |
| 2022-09-02 | 44.77 | $42.50 | 1.0M |
| 2022-09-01 | 45.13 | $41.76 | 729900 |
| 2022-08-31 | 45.60 | $42.04 | 593800 |
| 2022-08-30 | 46.07 | $43.10 | 678100 |
| 2022-08-29 | 46.46 | $43.32 | 379100 |
| 2022-08-26 | 46.85 | $44.02 | 401700 |
| 2022-08-25 | 47.19 | $46.58 | 420500 |
| 2022-08-24 | 47.29 | $45.34 | 436200 |
| 2022-08-23 | 47.52 | $45.45 | 518200 |
| 2022-08-22 | 47.75 | $44.75 | 840900 |
| 2022-08-19 | 48.06 | $47.48 | 543900 |
| 2022-08-18 | 48.11 | $48.11 | 398100 |
| 2022-08-17 | 48.12 | $46.97 | 486300 |
| 2022-08-16 | 48.25 | $48.08 | 464900 |
| 2022-08-15 | 48.27 | $48.15 | 617900 |
| 2022-08-12 | 48.28 | $50.10 | 755800 |
| 2022-08-11 | 48.08 | $48.83 | 578100 |
| 2022-08-10 | 47.97 | $47.81 | 648400 |
| 2022-08-09 | 47.94 | $45.94 | 881300 |
| 2022-08-08 | 48.06 | $47.07 | 1.1M |
| 2022-08-05 | 48.05 | $50.48 | 1.3M |
| 2022-08-04 | 47.67 | $49.72 | 2.0M |
| 2022-08-03 | 47.32 | $48.18 | 1.2M |
| 2022-08-02 | 47.08 | $47.61 | 684400 |
| 2022-08-01 | 46.86 | $47.32 | 1.0M |
| 2022-07-29 | 46.62 | $48.12 | 723200 |
| 2022-07-28 | 46.28 | $47.17 | 694300 |
| 2022-07-27 | 46.01 | $47.80 | 958600 |
| 2022-07-26 | 45.66 | $46.66 | 475700 |
| 2022-07-25 | 45.42 | $48.04 | 613500 |
| 2022-07-22 | 45.02 | $48.90 | 483500 |
| 2022-07-21 | 44.52 | $50.66 | 928100 |
| 2022-07-20 | 43.81 | $50.12 | 788100 |
| 2022-07-19 | 43.13 | $48.70 | 881100 |
| 2022-07-18 | 42.55 | $45.17 | 841300 |
| 2022-07-15 | 42.30 | $45.43 | 664000 |
| 2022-07-14 | 42.04 | $43.65 | 557400 |
| 2022-07-13 | 41.96 | $42.25 | 439400 |
| 2022-07-12 | 42.03 | $41.31 | 349600 |
| 2022-07-11 | 42.23 | $41.32 | 280500 |
| 2022-07-08 | 42.47 | $41.96 | 418900 |
| 2022-07-07 | 42.70 | $41.47 | 596300 |
| 2022-07-06 | 43.03 | $39.30 | 587300 |
| 2022-07-05 | 43.63 | $39.32 | 1.3M |
| 2022-07-01 | 44.29 | $39.01 | 1.6M |
| 2022-06-30 | 45.06 | $42.81 | 556000 |
| 2022-06-29 | 45.52 | $43.31 | 559800 |
| 2022-06-28 | 45.98 | $43.70 | 454200 |
| 2022-06-27 | 46.45 | $44.91 | 491700 |
| 2022-06-24 | 46.84 | $44.88 | 1.6M |
| 2022-06-23 | 47.25 | $42.58 | 716300 |
| 2022-06-22 | 47.90 | $43.03 | 843600 |
| 2022-06-21 | 48.54 | $44.73 | 579800 |
| 2022-06-17 | 49.04 | $42.95 | 1.7M |
| 2022-06-16 | 49.74 | $43.26 | 948000 |
| 2022-06-15 | 50.45 | $47.43 | 672800 |
| 2022-06-14 | 50.78 | $46.70 | 476800 |
| 2022-06-13 | 51.20 | $46.16 | 908300 |
| 2022-06-10 | 51.70 | $48.76 | 666000 |
| 2022-06-09 | 51.95 | $50.84 | 498100 |
| 2022-06-08 | 52.01 | $51.95 | 340100 |
| 2022-06-07 | 51.96 | $53.28 | 409300 |
| 2022-06-06 | 51.76 | $52.87 | 620700 |
| 2022-06-03 | 51.60 | $53.01 | 407500 |
| 2022-06-02 | 51.41 | $54.77 | 599600 |
| 2022-06-01 | 51.03 | $52.96 | 1.0M |
| 2022-05-31 | 50.80 | $54.17 | 649800 |
| 2022-05-27 | 50.43 | $53.37 | 592600 |
| 2022-05-26 | 50.10 | $51.69 | 644000 |
| 2022-05-25 | 49.91 | $48.73 | 530900 |
| 2022-05-24 | 49.99 | $47.49 | 765800 |
| 2022-05-23 | 50.18 | $49.97 | 485600 |
| 2022-05-20 | 50.13 | $49.77 | 673800 |
| 2022-05-19 | 50.10 | $49.53 | 616900 |
| 2022-05-18 | 50.09 | $49.76 | 723700 |
| 2022-05-17 | 50.08 | $52.61 | 745300 |
| 2022-05-16 | 49.79 | $50.57 | 532500 |
| 2022-05-13 | 49.69 | $51.75 | 820600 |
| 2022-05-12 | 49.48 | $49.92 | 842600 |
| 2022-05-11 | 49.46 | $50.28 | 913200 |
| 2022-05-10 | 49.40 | $51.19 | 961600 |
| 2022-05-09 | 49.26 | $49.97 | 1.3M |
| 2022-05-06 | 49.24 | $51.54 | 1.5M |
| 2022-05-05 | 49.09 | $50.01 | 1.3M |
| 2022-05-04 | 49.09 | $50.74 | 1.2M |
| 2022-05-03 | 49.03 | $48.77 | 761800 |
| 2022-05-02 | 49.19 | $47.22 | 781400 |
| 2022-04-29 | 49.53 | $46.41 | 909000 |
| 2022-04-28 | 50.00 | $48.20 | 559300 |
| 2022-04-27 | 50.34 | $45.27 | 851600 |
| 2022-04-26 | 51.03 | $46.95 | 585400 |
| 2022-04-25 | 51.61 | $49.11 | 705700 |
| 2022-04-22 | 52.05 | $48.04 | 1.2M |
| 2022-04-21 | 52.65 | $51.39 | 780000 |
| 2022-04-20 | 52.97 | $51.73 | 841900 |
| 2022-04-19 | 53.29 | $51.96 | 718800 |
| 2022-04-18 | 53.63 | $51.44 | 847900 |
| 2022-04-14 | 54.07 | $51.19 | 541400 |
| 2022-04-13 | 54.57 | $51.54 | 569700 |
| 2022-04-12 | 55.08 | $51.10 | 941700 |
| 2022-04-11 | 55.65 | $51.27 | 651500 |
| 2022-04-08 | 56.22 | $52.33 | 602500 |
| 2022-04-07 | 56.68 | $53.18 | 892300 |
| 2022-04-06 | 57.05 | $52.06 | 987200 |
| 2022-04-05 | 57.54 | $53.04 | 889600 |
| 2022-04-04 | 57.91 | $55.50 | 545000 |
| 2022-04-01 | 58.01 | $55.15 | 748300 |
| 2022-03-31 | 58.12 | $56.02 | 983800 |
| 2022-03-30 | 58.14 | $56.51 | 1.5M |
| 2022-03-29 | 58.09 | $60.62 | 656200 |
| 2022-03-28 | 57.61 | $59.00 | 1.1M |
| 2022-03-25 | 57.24 | $60.69 | 666600 |
| 2022-03-24 | 56.69 | $61.26 | 628600 |
| 2022-03-23 | 56.04 | $58.98 | 578300 |
| 2022-03-22 | 55.56 | $59.72 | 889900 |
| 2022-03-21 | 54.97 | $60.04 | 937800 |
| 2022-03-18 | 54.31 | $61.33 | 1.1M |
| 2022-03-17 | 53.50 | $60.22 | 642000 |
| 2022-03-16 | 52.76 | $59.34 | 1.8M |
| 2022-03-15 | 52.08 | $55.79 | 1.6M |
| 2022-03-14 | 51.71 | $53.59 | 1.4M |
| 2022-03-11 | 51.54 | $51.07 | 706300 |
| 2022-03-10 | 51.62 | $52.54 | 585800 |
| 2022-03-09 | 51.57 | $52.60 | 1.0M |
| 2022-03-08 | 51.51 | $48.98 | 730300 |
| 2022-03-07 | 51.79 | $47.12 | 1.2M |
| 2022-03-04 | 52.27 | $51.14 | 1.2M |
| 2022-03-03 | 52.38 | $53.55 | 1.2M |
| 2022-03-02 | 52.26 | $52.85 | 545100 |
| 2022-03-01 | 52.21 | $50.97 | 755500 |
| 2022-02-28 | 52.36 | $52.24 | 561800 |
| 2022-02-25 | 52.39 | $53.67 | 501800 |
| 2022-02-24 | 52.27 | $52.61 | 818900 |
| 2022-02-23 | 52.25 | $50.06 | 666100 |
| 2022-02-22 | 52.49 | $50.98 | 856100 |
| 2022-02-18 | 52.66 | $52.44 | 548000 |
| 2022-02-17 | 52.70 | $53.46 | 820200 |
| 2022-02-16 | 52.63 | $54.33 | 811100 |
| 2022-02-15 | 52.48 | $53.95 | 934200 |
| 2022-02-14 | 52.39 | $50.76 | 936600 |
| 2022-02-11 | 52.65 | $50.50 | 879400 |
| 2022-02-10 | 52.97 | $53.22 | 800100 |
| 2022-02-09 | 53.06 | $54.64 | 949900 |
| 2022-02-08 | 53.03 | $51.35 | 1.0M |
| 2022-02-07 | 53.36 | $49.77 | 1.1M |
| 2022-02-04 | 53.87 | $50.49 | 2.2M |
| 2022-02-03 | 54.37 | $53.00 | 1.3M |
| 2022-02-02 | 54.66 | $54.46 | 1.1M |
| 2022-02-01 | 54.86 | $54.38 | 774200 |
| 2022-01-31 | 55.12 | $54.69 | 688100 |
| 2022-01-28 | 55.38 | $52.09 | 817500 |
| 2022-01-27 | 55.92 | $50.99 | 1.1M |
| 2022-01-26 | 56.61 | $53.08 | 532100 |
| 2022-01-25 | 57.12 | $53.24 | 865100 |
| 2022-01-24 | 57.65 | $54.50 | 1.3M |
| 2022-01-21 | 58.06 | $52.48 | 1.2M |
| 2022-01-20 | 58.68 | $53.16 | 638900 |
| 2022-01-19 | 59.25 | $55.68 | 802100 |
| 2022-01-18 | 59.59 | $57.43 | 895000 |
| 2022-01-14 | 59.76 | $60.56 | 703400 |
| 2022-01-13 | 59.60 | $57.96 | 973600 |
| 2022-01-12 | 59.69 | $58.50 | 855800 |
| 2022-01-11 | 59.71 | $59.98 | 740800 |
| 2022-01-10 | 59.58 | $58.63 | 1.3M |
| 2022-01-07 | 59.62 | $58.16 | 787400 |
| 2022-01-06 | 59.74 | $61.39 | 657200 |
| 2022-01-05 | 59.60 | $59.76 | 1.4M |
| 2022-01-04 | 59.63 | $64.59 | 1.0M |
| 2022-01-03 | 59.17 | $65.37 | 1.1M |
| 2021-12-31 | 58.62 | $60.54 | 466200 |
| 2021-12-30 | 58.51 | $59.48 | 480200 |
| 2021-12-29 | 58.50 | $59.54 | 482300 |
| 2021-12-28 | 58.47 | $58.54 | 697900 |
| 2021-12-27 | 58.54 | $58.67 | 729000 |
| 2021-12-23 | 58.59 | $55.98 | 1.0M |
| 2021-12-22 | 58.92 | $55.85 | 872800 |
| 2021-12-21 | 59.28 | $56.97 | 1.2M |
| 2021-12-20 | 59.54 | $56.95 | 881200 |
| 2021-12-17 | 59.81 | $56.04 | 2.3M |
| 2021-12-16 | 60.18 | $54.61 | 1.6M |
| 2021-12-15 | 60.73 | $58.60 | 1.8M |
| 2021-12-14 | 60.91 | $55.25 | 1.7M |
| 2021-12-13 | 61.44 | $57.33 | 2.6M |
| 2021-12-10 | 61.78 | $66.41 | 1.2M |
| 2021-12-09 | 61.21 | $68.30 | 2.6M |
| 2021-12-08 | 60.40 | $68.05 | 1.9M |
| 2021-12-07 | 59.57 | $65.12 | 2.0M |
| 2021-12-06 | 58.97 | $58.50 | 1.0M |
| 2021-12-03 | 59.01 | $59.40 | 919600 |
| 2021-12-02 | 58.94 | $58.58 | 711000 |
| 2021-12-01 | 58.94 | $58.62 | 1.2M |
| 2021-11-30 | 58.92 | $57.66 | 1.1M |
| 2021-11-29 | 58.99 | $58.15 | 718400 |
| 2021-11-26 | 59.00 | $57.64 | 685800 |
| 2021-11-24 | 59.06 | $60.01 | 564800 |
| 2021-11-23 | 58.87 | $60.25 | 1.1M |
| 2021-11-22 | 58.63 | $59.71 | 1.3M |
| 2021-11-19 | 58.43 | $57.07 | 2.6M |
| 2021-11-18 | 58.46 | $59.95 | 2.5M |
| 2021-11-17 | 58.20 | $61.68 | 2.0M |
| 2021-11-16 | 57.74 | $63.01 | 1.3M |
| 2021-11-15 | 57.10 | $61.17 | 1.5M |
| 2021-11-12 | 56.58 | $59.15 | 897600 |
| 2021-11-11 | 56.20 | $56.74 | 642800 |
| 2021-11-10 | 56.03 | $55.22 | 969800 |
| 2021-11-09 | 55.98 | $57.46 | 588300 |
| 2021-11-08 | 55.67 | $58.15 | 741100 |
| 2021-11-05 | 55.27 | $57.33 | 969400 |
| 2021-11-04 | 54.93 | $56.72 | 993400 |
| 2021-11-03 | 54.63 | $56.05 | 1.0M |
| 2021-11-02 | 54.39 | $54.12 | 1.7M |
| 2021-11-01 | 54.35 | $58.01 | 1.2M |
| 2021-10-29 | 53.92 | $57.00 | 688100 |
| 2021-10-28 | 53.59 | $56.92 | 1.3M |
| 2021-10-27 | 53.28 | $54.24 | 568400 |
| 2021-10-26 | 53.25 | $55.01 | 761400 |
| 2021-10-25 | 53.17 | $55.66 | 1.3M |
| 2021-10-22 | 53.07 | $55.15 | 1.6M |
| 2021-10-21 | 53.07 | $56.35 | 1.8M |
| 2021-10-20 | 53.00 | $53.00 | 1.2M |
| 2021-10-19 | 53.32 | $51.90 | 1.4M |
| 2021-10-18 | 53.80 | $50.04 | 1.6M |
| 2021-10-15 | 54.55 | $49.20 | 1.1M |
| 2021-10-14 | 55.46 | $50.90 | 1.3M |
| 2021-10-13 | 56.30 | $50.00 | 1.6M |
| 2021-10-12 | 57.31 | $49.69 | 1.5M |
| 2021-10-11 | 58.47 | $51.25 | 1.1M |
| 2021-10-08 | 59.57 | $52.72 | 1.2M |
| 2021-10-07 | 60.63 | $55.00 | 927200 |
| 2021-10-06 | 61.56 | $55.22 | 772100 |
| 2021-10-05 | 62.55 | $55.55 | 1.1M |
| 2021-10-04 | 63.59 | $55.15 | 1.1M |
| 2021-10-01 | 64.76 | $58.67 | 644200 |
| 2021-09-30 | 65.66 | $58.28 | 728600 |
| 2021-09-29 | 66.65 | $58.55 | 1.2M |
| 2021-09-28 | 67.68 | $61.59 | 973800 |
| 2021-09-27 | 68.46 | $63.98 | 1.2M |
| 2021-09-24 | 69.04 | $65.83 | 792200 |
| 2021-09-23 | 69.44 | $66.94 | 1.7M |
| 2021-09-22 | 69.74 | $66.07 | 1.6M |
| 2021-09-21 | 70.12 | $65.31 | 962300 |
| 2021-09-20 | 70.57 | $67.28 | 850200 |
| 2021-09-17 | 70.82 | $67.58 | 1.5M |
| 2021-09-16 | 71.02 | $68.38 | 1.4M |
| 2021-09-15 | 71.13 | $70.98 | 773300 |
| 2021-09-14 | 70.95 | $71.52 | 482000 |
| 2021-09-13 | 70.70 | $72.65 | 542800 |
| 2021-09-10 | 70.30 | $72.36 | 552200 |
| 2021-09-09 | 69.89 | $73.29 | 553400 |
| 2021-09-08 | 69.35 | $71.25 | 591700 |
| 2021-09-07 | 69.01 | $74.06 | 820600 |
| 2021-09-03 | 68.38 | $73.59 | 525500 |
| 2021-09-02 | 67.75 | $72.81 | 826900 |
| 2021-09-01 | 67.13 | $71.08 | 774800 |
| 2021-08-31 | 66.60 | $70.19 | 627100 |
| 2021-08-30 | 66.07 | $70.04 | 961200 |
| 2021-08-27 | 65.48 | $69.96 | 823100 |
| 2021-08-26 | 64.82 | $66.73 | 584500 |
| 2021-08-25 | 64.42 | $66.74 | 897300 |
| 2021-08-24 | 63.95 | $64.77 | 1.1M |
| 2021-08-23 | 63.61 | $65.43 | 1.0M |
| 2021-08-20 | 63.16 | $63.94 | 428000 |
| 2021-08-19 | 62.81 | $63.96 | 575500 |
| 2021-08-18 | 62.41 | $65.26 | 722500 |
| 2021-08-17 | 61.83 | $63.53 | 620400 |
| 2021-08-16 | 61.38 | $65.48 | 845400 |
| 2021-08-13 | 60.66 | $64.22 | 499600 |
| 2021-08-12 | 60.01 | $64.17 | 976000 |
| 2021-08-11 | 59.31 | $66.68 | 1.0M |
| 2021-08-10 | 58.30 | $70.24 | 1.5M |
| 2021-08-09 | 56.88 | $69.03 | 1.7M |
| 2021-08-06 | 55.50 | $65.33 | 2.0M |
| 2021-08-05 | 54.41 | $60.36 | 3.0M |
| 2021-08-04 | 53.75 | $53.14 | 384300 |
| 2021-08-03 | 53.78 | $53.78 | 482000 |
| 2021-08-02 | 53.75 | $54.41 | 445600 |
| 2021-07-30 | 53.69 | $54.36 | 466200 |
| 2021-07-29 | 53.65 | $54.64 | 350300 |
| 2021-07-28 | 53.62 | $53.70 | 711200 |
| 2021-07-27 | 53.72 | $52.91 | 775100 |
| 2021-07-26 | 53.94 | $54.82 | 501900 |
| 2021-07-23 | 54.01 | $54.58 | 332200 |
| 2021-07-22 | 54.13 | $54.44 | 451700 |
| 2021-07-21 | 54.26 | $54.97 | 501900 |
| 2021-07-20 | 54.34 | $52.99 | 543700 |
| 2021-07-19 | 54.63 | $51.72 | 918100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
109.38
2026-07-17
Close Price
$97.22
Vol: 955157
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.70
Average
51.51
Maximum
130.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 109.38 | $97.22 | 955157 |
| 2026-07-16 | 112.14 | $99.02 | 884442 |
| 2026-07-15 | 114.96 | $107.42 | 977748 |
| 2026-07-14 | 116.47 | $110.09 | 626836 |
| 2026-07-13 | 117.65 | $106.49 | 694522 |
| 2026-07-10 | 119.76 | $113.41 | 609600 |
| 2026-07-09 | 120.74 | $111.39 | 754600 |
| 2026-07-08 | 122.29 | $104.23 | 1.4M |
| 2026-07-07 | 125.56 | $105.87 | 1.4M |
| 2026-07-06 | 128.97 | $119.61 | 1.0M |
| 2026-07-02 | 129.99 | $121.33 | 1.6M |
| 2026-07-01 | 130.76 | $133.81 | 1.6M |
| 2026-06-30 | 128.96 | $133.76 | 1.1M |
| 2026-06-29 | 126.84 | $129.12 | 1.3M |
| 2026-06-26 | 125.30 | $125.22 | 3.5M |
| 2026-06-25 | 124.27 | $131.49 | 1.6M |
| 2026-06-24 | 121.72 | $123.28 | 1.8M |
| 2026-06-23 | 120.43 | $127.10 | 2.3M |
| 2026-06-22 | 118.08 | $124.22 | 1.7M |
| 2026-06-18 | 115.92 | $121.87 | 1.8M |
| 2026-06-17 | 113.87 | $116.51 | 871336 |
| 2026-06-16 | 112.58 | $117.27 | 1.7M |
| 2026-06-15 | 110.89 | $115.44 | 904147 |
| 2026-06-12 | 109.29 | $113.13 | 690265 |
| 2026-06-11 | 107.87 | $111.82 | 675200 |
| 2026-06-10 | 106.48 | $102.03 | 600920 |
| 2026-06-09 | 106.91 | $102.64 | 684953 |
| 2026-06-08 | 107.24 | $102.50 | 737300 |
| 2026-06-05 | 107.63 | $98.16 | 894109 |
| 2026-06-04 | 108.95 | $107.52 | 485045 |
| 2026-06-03 | 108.49 | $108.40 | 773323 |
| 2026-06-02 | 107.72 | $108.36 | 906247 |
| 2026-06-01 | 106.80 | $103.34 | 964786 |
| 2026-05-29 | 106.75 | $101.89 | 1.3M |
| 2026-05-28 | 106.95 | $104.75 | 1.1M |
| 2026-05-27 | 106.54 | $105.61 | 909845 |
| 2026-05-26 | 105.85 | $108.57 | 732324 |
| 2026-05-22 | 104.37 | $104.40 | 551413 |
| 2026-05-21 | 103.48 | $101.09 | 836448 |
| 2026-05-20 | 103.11 | $101.23 | 639830 |
| 2026-05-19 | 102.60 | $97.62 | 1.1M |
| 2026-05-18 | 102.73 | $99.36 | 1.1M |
| 2026-05-15 | 102.46 | $102.04 | 875354 |
| 2026-05-14 | 101.54 | $104.09 | 651501 |
| 2026-05-13 | 99.98 | $104.27 | 1.0M |
| 2026-05-12 | 98.08 | $98.00 | 971602 |
| 2026-05-11 | 97.16 | $104.28 | 1.1M |
| 2026-05-08 | 94.71 | $102.66 | 1.5M |
| 2026-05-07 | 92.17 | $98.15 | 2.7M |
| 2026-05-06 | 90.14 | $93.78 | 1.2M |
| 2026-05-05 | 88.66 | $91.39 | 647100 |
| 2026-05-04 | 87.41 | $87.85 | 633207 |
| 2026-05-01 | 86.68 | $86.33 | 606811 |
| 2026-04-30 | 86.11 | $85.50 | 680721 |
| 2026-04-29 | 85.60 | $83.70 | 433788 |
| 2026-04-28 | 85.35 | $82.98 | 580760 |
| 2026-04-27 | 85.19 | $86.46 | 635800 |
| 2026-04-24 | 84.22 | $87.71 | 881515 |
| 2026-04-23 | 82.81 | $84.66 | 340153 |
| 2026-04-22 | 81.78 | $85.20 | 507199 |
| 2026-04-21 | 80.44 | $83.92 | 516640 |
| 2026-04-20 | 79.12 | $83.42 | 523363 |
| 2026-04-17 | 77.67 | $81.88 | 736148 |
| 2026-04-16 | 76.29 | $79.66 | 648754 |
| 2026-04-15 | 75.13 | $79.84 | 649400 |
| 2026-04-14 | 73.72 | $79.90 | 585941 |
| 2026-04-13 | 72.06 | $77.98 | 503000 |
| 2026-04-10 | 70.53 | $77.46 | 924051 |
| 2026-04-09 | 68.84 | $76.80 | 945800 |
| 2026-04-08 | 67.01 | $72.36 | 947431 |
| 2026-04-07 | 65.83 | $67.18 | 484700 |
| 2026-04-06 | 65.54 | $66.62 | 411200 |
| 2026-04-02 | 65.32 | $64.08 | 676148 |
| 2026-04-01 | 65.61 | $66.28 | 399646 |
| 2026-03-31 | 65.48 | $65.72 | 578000 |
| 2026-03-30 | 65.44 | $61.79 | 478400 |
| 2026-03-27 | 66.23 | $64.68 | 451312 |
| 2026-03-26 | 66.54 | $64.75 | 463371 |
| 2026-03-25 | 66.88 | $68.80 | 423737 |
| 2026-03-24 | 66.42 | $68.04 | 561300 |
| 2026-03-23 | 66.04 | $65.30 | 508800 |
| 2026-03-20 | 66.18 | $63.89 | 1.0M |
| 2026-03-19 | 66.64 | $66.76 | 405100 |
| 2026-03-18 | 66.56 | $65.73 | 340400 |
| 2026-03-17 | 66.69 | $66.36 | 574358 |
| 2026-03-16 | 66.70 | $66.15 | 441800 |
| 2026-03-13 | 66.75 | $64.37 | 562900 |
| 2026-03-12 | 67.19 | $63.39 | 403194 |
| 2026-03-11 | 67.89 | $65.58 | 416217 |
| 2026-03-10 | 68.24 | $65.46 | 798821 |
| 2026-03-09 | 68.66 | $65.45 | 1.1M |
| 2026-03-06 | 69.14 | $61.47 | 687127 |
| 2026-03-05 | 70.53 | $63.48 | 518005 |
| 2026-03-04 | 71.70 | $67.75 | 556923 |
| 2026-03-03 | 72.14 | $66.22 | 847830 |
| 2026-03-02 | 72.95 | $70.27 | 713400 |
| 2026-02-27 | 73.01 | $69.72 | 657241 |
| 2026-02-26 | 73.17 | $70.73 | 635789 |
| 2026-02-25 | 73.12 | $72.75 | 542192 |
| 2026-02-24 | 72.60 | $71.20 | 621448 |
| 2026-02-23 | 72.30 | $69.08 | 369036 |
| 2026-02-20 | 72.36 | $70.85 | 552941 |
| 2026-02-19 | 72.03 | $69.46 | 882218 |
| 2026-02-18 | 71.90 | $68.98 | 649500 |
| 2026-02-17 | 71.82 | $71.77 | 573194 |
| 2026-02-13 | 71.10 | $71.62 | 1.1M |
| 2026-02-12 | 70.26 | $72.08 | 955487 |
| 2026-02-11 | 69.16 | $74.87 | 1.0M |
| 2026-02-10 | 67.25 | $74.84 | 1.1M |
| 2026-02-09 | 65.02 | $72.92 | 1.2M |
| 2026-02-06 | 62.80 | $70.92 | 1.8M |
| 2026-02-05 | 60.62 | $66.40 | 2.8M |
| 2026-02-04 | 59.03 | $55.67 | 1.1M |
| 2026-02-03 | 59.42 | $57.20 | 693240 |
| 2026-02-02 | 59.54 | $57.91 | 746800 |
| 2026-01-30 | 59.51 | $57.33 | 916348 |
| 2026-01-29 | 59.57 | $58.85 | 672700 |
| 2026-01-28 | 59.31 | $58.34 | 554708 |
| 2026-01-27 | 59.09 | $58.14 | 338278 |
| 2026-01-26 | 58.85 | $57.56 | 517500 |
| 2026-01-23 | 58.67 | $57.55 | 454000 |
| 2026-01-22 | 58.45 | $59.51 | 560200 |
| 2026-01-21 | 57.75 | $59.46 | 572297 |
| 2026-01-20 | 56.93 | $56.73 | 469400 |
| 2026-01-16 | 56.53 | $57.55 | 691432 |
| 2026-01-15 | 55.87 | $59.17 | 1.3M |
| 2026-01-14 | 54.74 | $56.53 | 1.0M |
| 2026-01-13 | 53.97 | $55.41 | 870352 |
| 2026-01-12 | 53.29 | $56.32 | 946202 |
| 2026-01-09 | 52.29 | $55.35 | 600630 |
| 2026-01-08 | 51.31 | $53.95 | 938500 |
| 2026-01-07 | 50.46 | $53.99 | 599123 |
| 2026-01-06 | 49.46 | $53.61 | 963959 |
| 2026-01-05 | 48.36 | $51.33 | 1.2M |
| 2026-01-02 | 47.55 | $48.35 | 671103 |
| 2025-12-31 | 47.24 | $45.56 | 269733 |
| 2025-12-30 | 47.45 | $46.38 | 221308 |
| 2025-12-29 | 47.52 | $46.29 | 249441 |
| 2025-12-26 | 47.61 | $46.75 | 241408 |
| 2025-12-24 | 47.61 | $46.45 | 114445 |
| 2025-12-23 | 47.67 | $46.35 | 232632 |
| 2025-12-22 | 47.74 | $46.26 | 386700 |
| 2025-12-19 | 47.83 | $45.66 | 1.1M |
| 2025-12-18 | 48.06 | $45.61 | 612605 |
| 2025-12-17 | 48.31 | $45.76 | 752317 |
| 2025-12-16 | 48.56 | $46.77 | 443500 |
| 2025-12-15 | 48.63 | $47.81 | 570532 |
| 2025-12-12 | 48.46 | $48.08 | 605200 |
| 2025-12-11 | 48.20 | $49.11 | 354128 |
| 2025-12-10 | 47.66 | $49.53 | 683114 |
| 2025-12-09 | 46.93 | $49.00 | 425200 |
| 2025-12-08 | 46.18 | $48.53 | 958739 |
| 2025-12-05 | 45.39 | $48.49 | 830062 |
| 2025-12-04 | 44.47 | $47.57 | 1.1M |
| 2025-12-03 | 43.58 | $47.00 | 632521 |
| 2025-12-02 | 42.66 | $45.13 | 1.4M |
| 2025-12-01 | 41.98 | $44.78 | 556900 |
| 2025-11-28 | 41.25 | $45.11 | 398600 |
| 2025-11-26 | 40.34 | $44.96 | 1.5M |
| 2025-11-25 | 39.31 | $43.56 | 831700 |
| 2025-11-24 | 38.40 | $41.55 | 794326 |
| 2025-11-21 | 37.78 | $40.88 | 973605 |
| 2025-11-20 | 37.20 | $39.03 | 1.5M |
| 2025-11-19 | 36.92 | $35.29 | 676545 |
| 2025-11-18 | 37.39 | $35.56 | 504723 |
| 2025-11-17 | 37.88 | $35.64 | 512140 |
| 2025-11-14 | 38.45 | $37.16 | 324200 |
| 2025-11-13 | 38.78 | $37.62 | 274600 |
| 2025-11-12 | 39.08 | $39.00 | 303909 |
| 2025-11-11 | 39.13 | $38.65 | 242380 |
| 2025-11-10 | 39.27 | $39.20 | 278310 |
| 2025-11-07 | 39.31 | $38.43 | 300500 |
| 2025-11-06 | 39.53 | $38.42 | 300615 |
| 2025-11-05 | 39.78 | $39.50 | 420300 |
| 2025-11-04 | 39.85 | $38.39 | 369331 |
| 2025-11-03 | 40.16 | $40.22 | 477501 |
| 2025-10-31 | 40.14 | $39.93 | 328500 |
| 2025-10-30 | 40.17 | $39.57 | 491700 |
| 2025-10-29 | 40.28 | $39.71 | 567434 |
| 2025-10-28 | 40.38 | $40.99 | 346200 |
| 2025-10-27 | 40.23 | $40.83 | 323422 |
| 2025-10-24 | 40.09 | $40.81 | 455422 |
| 2025-10-23 | 39.92 | $40.17 | 396521 |
| 2025-10-22 | 39.86 | $38.51 | 392268 |
| 2025-10-21 | 40.15 | $39.90 | 540946 |
| 2025-10-20 | 40.18 | $39.60 | 665000 |
| 2025-10-17 | 40.29 | $38.86 | 627468 |
| 2025-10-16 | 40.56 | $39.74 | 448349 |
| 2025-10-15 | 40.69 | $40.06 | 614216 |
| 2025-10-14 | 40.78 | $40.05 | 471184 |
| 2025-10-13 | 40.87 | $40.04 | 318254 |
| 2025-10-10 | 40.98 | $38.18 | 388378 |
| 2025-10-09 | 41.50 | $40.88 | 300952 |
| 2025-10-08 | 41.52 | $40.73 | 278226 |
| 2025-10-07 | 41.58 | $40.05 | 444432 |
| 2025-10-06 | 41.78 | $41.61 | 448400 |
| 2025-10-03 | 41.67 | $40.34 | 444038 |
| 2025-10-02 | 41.82 | $41.12 | 422700 |
| 2025-10-01 | 41.81 | $41.25 | 512430 |
| 2025-09-30 | 41.76 | $40.64 | 410442 |
| 2025-09-29 | 41.83 | $40.56 | 337796 |
| 2025-09-26 | 41.91 | $40.95 | 310963 |
| 2025-09-25 | 41.92 | $41.05 | 335400 |
| 2025-09-24 | 41.90 | $41.50 | 368600 |
| 2025-09-23 | 41.77 | $42.55 | 410543 |
| 2025-09-22 | 41.38 | $42.94 | 438300 |
| 2025-09-19 | 40.84 | $41.99 | 1.1M |
| 2025-09-18 | 40.41 | $43.03 | 710858 |
| 2025-09-17 | 39.68 | $41.30 | 895700 |
| 2025-09-16 | 39.18 | $41.13 | 993247 |
| 2025-09-15 | 38.64 | $39.16 | 440930 |
| 2025-09-12 | 38.41 | $38.62 | 405600 |
| 2025-09-11 | 38.26 | $39.02 | 484100 |
| 2025-09-10 | 38.00 | $37.97 | 421238 |
| 2025-09-09 | 37.91 | $37.96 | 414751 |
| 2025-09-08 | 37.80 | $38.15 | 454700 |
| 2025-09-05 | 37.63 | $38.21 | 402300 |
| 2025-09-04 | 37.42 | $37.78 | 451800 |
| 2025-09-03 | 37.25 | $36.37 | 1.1M |
| 2025-09-02 | 37.36 | $36.52 | 485100 |
| 2025-08-29 | 37.44 | $37.50 | 610316 |
| 2025-08-28 | 37.33 | $37.80 | 442020 |
| 2025-08-27 | 37.13 | $37.62 | 618500 |
| 2025-08-26 | 36.93 | $37.60 | 480020 |
| 2025-08-25 | 36.70 | $37.41 | 289900 |
| 2025-08-22 | 36.47 | $37.67 | 360300 |
| 2025-08-21 | 36.15 | $36.38 | 400700 |
| 2025-08-20 | 36.04 | $35.89 | 354200 |
| 2025-08-19 | 36.01 | $36.27 | 313200 |
| 2025-08-18 | 35.89 | $36.60 | 378400 |
| 2025-08-15 | 35.69 | $36.11 | 415000 |
| 2025-08-14 | 35.55 | $37.40 | 418000 |
| 2025-08-13 | 35.12 | $37.73 | 512800 |
| 2025-08-12 | 34.54 | $37.15 | 749500 |
| 2025-08-11 | 34.00 | $35.06 | 531100 |
| 2025-08-08 | 33.81 | $35.42 | 649200 |
| 2025-08-07 | 33.51 | $34.98 | 1.1M |
| 2025-08-06 | 33.27 | $32.11 | 880800 |
| 2025-08-05 | 33.59 | $32.36 | 691900 |
| 2025-08-04 | 33.92 | $32.85 | 608000 |
| 2025-08-01 | 34.20 | $32.31 | 598300 |
| 2025-07-31 | 34.63 | $32.76 | 497400 |
| 2025-07-30 | 35.05 | $34.12 | 451000 |
| 2025-07-29 | 35.24 | $34.86 | 328200 |
| 2025-07-28 | 35.31 | $35.23 | 564900 |
| 2025-07-25 | 35.32 | $34.00 | 377000 |
| 2025-07-24 | 35.58 | $34.25 | 395900 |
| 2025-07-23 | 35.83 | $34.78 | 566100 |
| 2025-07-22 | 36.00 | $35.22 | 386100 |
| 2025-07-21 | 36.11 | $35.66 | 422700 |
| 2025-07-18 | 36.14 | $35.42 | 344900 |
| 2025-07-17 | 36.22 | $35.90 | 377200 |
| 2025-07-16 | 36.21 | $35.18 | 332100 |
| 2025-07-15 | 36.34 | $35.16 | 406500 |
| 2025-07-14 | 36.50 | $35.77 | 339600 |
| 2025-07-11 | 36.54 | $36.26 | 451100 |
| 2025-07-10 | 36.49 | $36.95 | 570600 |
| 2025-07-09 | 36.27 | $36.58 | 335500 |
| 2025-07-08 | 36.10 | $36.85 | 467800 |
| 2025-07-07 | 35.83 | $35.69 | 389900 |
| 2025-07-03 | 35.76 | $36.76 | 188300 |
| 2025-07-02 | 35.44 | $36.78 | 397600 |
| 2025-07-01 | 35.07 | $35.70 | 551300 |
| 2025-06-30 | 34.86 | $34.60 | 392400 |
| 2025-06-27 | 34.84 | $34.75 | 1.1M |
| 2025-06-26 | 34.79 | $35.38 | 317500 |
| 2025-06-25 | 34.59 | $34.93 | 410500 |
| 2025-06-24 | 34.46 | $35.08 | 481800 |
| 2025-06-23 | 34.26 | $33.77 | 332800 |
| 2025-06-20 | 34.31 | $33.46 | 744800 |
| 2025-06-18 | 34.42 | $34.04 | 327200 |
| 2025-06-17 | 34.43 | $34.53 | 365400 |
| 2025-06-16 | 34.34 | $35.35 | 629500 |
| 2025-06-13 | 34.05 | $33.96 | 684000 |
| 2025-06-12 | 34.01 | $34.78 | 469400 |
| 2025-06-11 | 33.78 | $34.73 | 691200 |
| 2025-06-10 | 33.53 | $35.20 | 917700 |
| 2025-06-09 | 33.13 | $34.16 | 1.9M |
| 2025-06-06 | 32.89 | $33.17 | 1.1M |
| 2025-06-05 | 32.81 | $32.90 | 1.1M |
| 2025-06-04 | 32.78 | $33.41 | 316200 |
| 2025-06-03 | 32.64 | $32.97 | 523800 |
| 2025-06-02 | 32.56 | $32.22 | 481100 |
| 2025-05-30 | 32.63 | $32.15 | 793500 |
| 2025-05-29 | 32.73 | $32.72 | 410500 |
| 2025-05-28 | 32.73 | $32.42 | 661200 |
| 2025-05-27 | 32.78 | $32.69 | 411700 |
| 2025-05-23 | 32.79 | $31.90 | 425200 |
| 2025-05-22 | 32.96 | $32.26 | 417600 |
| 2025-05-21 | 33.08 | $32.54 | 489300 |
| 2025-05-20 | 33.16 | $33.26 | 693600 |
| 2025-05-19 | 33.11 | $33.08 | 1.1M |
| 2025-05-16 | 33.08 | $33.82 | 418500 |
| 2025-05-15 | 32.88 | $34.14 | 473800 |
| 2025-05-14 | 32.59 | $34.25 | 400400 |
| 2025-05-13 | 32.23 | $34.60 | 495200 |
| 2025-05-12 | 31.73 | $33.96 | 572300 |
| 2025-05-09 | 31.29 | $31.83 | 678200 |
| 2025-05-08 | 31.23 | $31.72 | 842000 |
| 2025-05-07 | 31.19 | $30.85 | 1.7M |
| 2025-05-06 | 31.33 | $31.74 | 1.1M |
| 2025-05-05 | 31.31 | $32.76 | 685400 |
| 2025-05-02 | 31.07 | $33.22 | 419500 |
| 2025-05-01 | 30.70 | $32.22 | 462300 |
| 2025-04-30 | 30.48 | $32.23 | 515500 |
| 2025-04-29 | 30.24 | $32.62 | 1.2M |
| 2025-04-28 | 29.88 | $32.32 | 499100 |
| 2025-04-25 | 29.54 | $32.08 | 375800 |
| 2025-04-24 | 29.20 | $32.00 | 546600 |
| 2025-04-23 | 28.84 | $30.62 | 692100 |
| 2025-04-22 | 28.72 | $30.10 | 671400 |
| 2025-04-21 | 28.70 | $29.42 | 691700 |
| 2025-04-17 | 28.84 | $29.10 | 864600 |
| 2025-04-16 | 29.08 | $29.30 | 805400 |
| 2025-04-15 | 29.34 | $30.47 | 509400 |
| 2025-04-14 | 29.41 | $30.10 | 518000 |
| 2025-04-11 | 29.58 | $29.87 | 560600 |
| 2025-04-10 | 29.84 | $29.40 | 828400 |
| 2025-04-09 | 30.26 | $32.12 | 1.1M |
| 2025-04-08 | 30.19 | $27.65 | 1.0M |
| 2025-04-07 | 31.07 | $29.23 | 1.4M |
| 2025-04-04 | 31.77 | $29.12 | 1.3M |
| 2025-04-03 | 32.63 | $29.55 | 927700 |
| 2025-04-02 | 33.54 | $33.87 | 618000 |
| 2025-04-01 | 33.70 | $33.50 | 714500 |
| 2025-03-31 | 33.98 | $32.98 | 785900 |
| 2025-03-28 | 34.42 | $33.06 | 495900 |
| 2025-03-27 | 34.93 | $34.50 | 648600 |
| 2025-03-26 | 35.22 | $35.47 | 290000 |
| 2025-03-25 | 35.37 | $36.45 | 716400 |
| 2025-03-24 | 35.35 | $36.51 | 413200 |
| 2025-03-21 | 35.32 | $35.76 | 1.2M |
| 2025-03-20 | 35.46 | $35.89 | 340400 |
| 2025-03-19 | 35.60 | $36.49 | 435500 |
| 2025-03-18 | 35.65 | $36.37 | 381600 |
| 2025-03-17 | 35.75 | $36.85 | 419000 |
| 2025-03-14 | 35.78 | $36.74 | 486700 |
| 2025-03-13 | 35.84 | $35.59 | 476800 |
| 2025-03-12 | 36.18 | $35.89 | 699100 |
| 2025-03-11 | 36.51 | $35.61 | 962100 |
| 2025-03-10 | 36.98 | $36.19 | 646900 |
| 2025-03-07 | 37.40 | $38.05 | 429600 |
| 2025-03-06 | 37.52 | $37.36 | 497500 |
| 2025-03-05 | 37.82 | $37.52 | 430800 |
| 2025-03-04 | 38.14 | $36.53 | 1.1M |
| 2025-03-03 | 38.74 | $36.35 | 688600 |
| 2025-02-28 | 39.48 | $38.27 | 611900 |
| 2025-02-27 | 39.95 | $37.85 | 764200 |
| 2025-02-26 | 40.59 | $40.31 | 582700 |
| 2025-02-25 | 40.82 | $39.77 | 567800 |
| 2025-02-24 | 41.22 | $40.50 | 632900 |
| 2025-02-21 | 41.53 | $41.69 | 600500 |
| 2025-02-20 | 41.65 | $43.06 | 993000 |
| 2025-02-19 | 41.51 | $43.43 | 746100 |
| 2025-02-18 | 41.28 | $42.57 | 448500 |
| 2025-02-14 | 41.20 | $41.07 | 253700 |
| 2025-02-13 | 41.43 | $41.31 | 323400 |
| 2025-02-12 | 41.66 | $40.58 | 522900 |
| 2025-02-11 | 42.09 | $41.19 | 486600 |
| 2025-02-10 | 42.47 | $41.42 | 642900 |
| 2025-02-07 | 42.87 | $41.55 | 636600 |
| 2025-02-06 | 43.32 | $42.59 | 857700 |
| 2025-02-05 | 43.63 | $43.39 | 1.2M |
| 2025-02-04 | 43.83 | $43.40 | 774600 |
| 2025-02-03 | 44.06 | $43.31 | 827200 |
| 2025-01-31 | 44.36 | $44.35 | 451600 |
| 2025-01-30 | 44.49 | $44.33 | 418400 |
| 2025-01-29 | 44.66 | $43.90 | 562100 |
| 2025-01-28 | 44.94 | $42.69 | 435700 |
| 2025-01-27 | 45.54 | $42.88 | 566100 |
| 2025-01-24 | 46.20 | $45.15 | 376600 |
| 2025-01-23 | 46.48 | $45.82 | 418000 |
| 2025-01-22 | 46.68 | $46.57 | 421100 |
| 2025-01-21 | 46.75 | $47.51 | 421600 |
| 2025-01-17 | 46.64 | $47.33 | 250500 |
| 2025-01-16 | 46.54 | $46.71 | 310500 |
| 2025-01-15 | 46.57 | $46.35 | 280700 |
| 2025-01-14 | 46.68 | $45.84 | 319200 |
| 2025-01-13 | 46.92 | $45.21 | 676900 |
| 2025-01-10 | 47.34 | $46.21 | 339500 |
| 2025-01-08 | 47.61 | $47.54 | 378300 |
| 2025-01-07 | 47.64 | $47.98 | 480300 |
| 2025-01-06 | 47.59 | $47.51 | 778400 |
| 2025-01-03 | 47.64 | $47.32 | 326200 |
| 2025-01-02 | 47.73 | $47.03 | 331300 |
| 2024-12-31 | 47.89 | $46.66 | 337500 |
| 2024-12-30 | 48.17 | $46.50 | 208400 |
| 2024-12-27 | 48.51 | $47.76 | 278900 |
| 2024-12-26 | 48.65 | $48.35 | 237800 |
| 2024-12-24 | 48.69 | $48.00 | 121200 |
| 2024-12-23 | 48.80 | $47.44 | 323700 |
| 2024-12-20 | 49.05 | $46.95 | 1.9M |
| 2024-12-19 | 49.44 | $47.07 | 512500 |
| 2024-12-18 | 49.86 | $48.73 | 531400 |
| 2024-12-17 | 49.99 | $49.83 | 364300 |
| 2024-12-16 | 49.91 | $50.11 | 448900 |
| 2024-12-13 | 49.75 | $49.48 | 430900 |
| 2024-12-12 | 49.69 | $49.43 | 256400 |
| 2024-12-11 | 49.63 | $49.60 | 561700 |
| 2024-12-10 | 49.51 | $48.84 | 588600 |
| 2024-12-09 | 49.53 | $50.14 | 532300 |
| 2024-12-06 | 49.28 | $48.23 | 359100 |
| 2024-12-05 | 49.37 | $48.14 | 480900 |
| 2024-12-04 | 49.50 | $49.47 | 495600 |
| 2024-12-03 | 49.36 | $50.36 | 352700 |
| 2024-12-02 | 49.00 | $50.54 | 624900 |
| 2024-11-29 | 48.53 | $48.42 | 271400 |
| 2024-11-27 | 48.44 | $47.41 | 754100 |
| 2024-11-26 | 48.53 | $49.00 | 650000 |
| 2024-11-25 | 48.30 | $49.95 | 682500 |
| 2024-11-22 | 47.82 | $49.17 | 443000 |
| 2024-11-21 | 47.43 | $48.46 | 563100 |
| 2024-11-20 | 47.12 | $46.70 | 613500 |
| 2024-11-19 | 47.13 | $45.58 | 651300 |
| 2024-11-18 | 47.37 | $46.33 | 721300 |
| 2024-11-15 | 47.48 | $46.19 | 1.4M |
| 2024-11-14 | 47.63 | $45.61 | 1.5M |
| 2024-11-13 | 47.93 | $47.05 | 577900 |
| 2024-11-12 | 47.96 | $48.04 | 599200 |
| 2024-11-11 | 47.78 | $48.61 | 921400 |
| 2024-11-08 | 47.45 | $48.17 | 554700 |
| 2024-11-07 | 47.14 | $48.73 | 546000 |
| 2024-11-06 | 46.66 | $49.36 | 801700 |
| 2024-11-05 | 45.97 | $47.09 | 507400 |
| 2024-11-04 | 45.63 | $45.92 | 346700 |
| 2024-11-01 | 45.49 | $45.58 | 495900 |
| 2024-10-31 | 45.39 | $44.86 | 639300 |
| 2024-10-30 | 45.42 | $46.06 | 568700 |
| 2024-10-29 | 45.19 | $47.44 | 668200 |
| 2024-10-28 | 44.64 | $46.13 | 665600 |
| 2024-10-25 | 44.28 | $44.59 | 389700 |
| 2024-10-24 | 44.17 | $43.26 | 420200 |
| 2024-10-23 | 44.33 | $42.42 | 376500 |
| 2024-10-22 | 44.69 | $42.93 | 352600 |
| 2024-10-21 | 44.99 | $43.85 | 373700 |
| 2024-10-18 | 45.15 | $44.55 | 518900 |
| 2024-10-17 | 45.17 | $45.18 | 481300 |
| 2024-10-16 | 45.07 | $44.54 | 505000 |
| 2024-10-15 | 45.07 | $44.22 | 490700 |
| 2024-10-14 | 45.14 | $46.61 | 453300 |
| 2024-10-11 | 44.72 | $45.27 | 424100 |
| 2024-10-10 | 44.50 | $43.90 | 402500 |
| 2024-10-09 | 44.52 | $44.45 | 341000 |
| 2024-10-08 | 44.44 | $44.43 | 233700 |
| 2024-10-07 | 44.33 | $44.96 | 256700 |
| 2024-10-04 | 44.10 | $45.08 | 258100 |
| 2024-10-03 | 43.79 | $44.72 | 492700 |
| 2024-10-02 | 43.51 | $46.02 | 647300 |
| 2024-10-01 | 42.91 | $43.87 | 426300 |
| 2024-09-30 | 42.65 | $45.13 | 739300 |
| 2024-09-27 | 42.09 | $44.77 | 384500 |
| 2024-09-26 | 41.52 | $44.65 | 510200 |
| 2024-09-25 | 40.88 | $42.04 | 493300 |
| 2024-09-24 | 40.69 | $42.16 | 488000 |
| 2024-09-23 | 40.45 | $41.66 | 326600 |
| 2024-09-20 | 40.27 | $41.56 | 1.4M |
| 2024-09-19 | 40.10 | $42.64 | 513800 |
| 2024-09-18 | 39.67 | $40.91 | 638800 |
| 2024-09-17 | 39.55 | $40.99 | 373800 |
| 2024-09-16 | 39.40 | $40.37 | 523900 |
| 2024-09-13 | 39.37 | $40.28 | 526200 |
| 2024-09-12 | 39.36 | $39.32 | 359400 |
| 2024-09-11 | 39.55 | $39.60 | 406000 |
| 2024-09-10 | 39.73 | $39.02 | 442600 |
| 2024-09-09 | 40.07 | $38.73 | 579500 |
| 2024-09-06 | 40.53 | $38.57 | 535300 |
| 2024-09-05 | 41.11 | $39.77 | 682500 |
| 2024-09-04 | 41.54 | $40.33 | 473700 |
| 2024-09-03 | 41.93 | $40.52 | 575300 |
| 2024-08-30 | 42.34 | $43.81 | 613100 |
| 2024-08-29 | 42.13 | $43.17 | 325600 |
| 2024-08-28 | 42.03 | $42.23 | 359100 |
| 2024-08-27 | 42.11 | $42.99 | 262100 |
| 2024-08-26 | 42.06 | $42.92 | 350900 |
| 2024-08-23 | 42.02 | $43.57 | 680300 |
| 2024-08-22 | 41.84 | $42.25 | 301100 |
| 2024-08-21 | 41.93 | $43.78 | 435700 |
| 2024-08-20 | 41.71 | $42.97 | 339400 |
| 2024-08-19 | 41.63 | $43.94 | 282300 |
| 2024-08-16 | 41.36 | $43.44 | 318300 |
| 2024-08-15 | 41.15 | $43.03 | 519200 |
| 2024-08-14 | 41.01 | $41.01 | 379200 |
| 2024-08-13 | 41.28 | $41.53 | 468700 |
| 2024-08-12 | 41.51 | $41.13 | 713000 |
| 2024-08-09 | 41.87 | $40.46 | 612900 |
| 2024-08-08 | 42.44 | $40.86 | 1.7M |
| 2024-08-07 | 43.03 | $39.61 | 731100 |
| 2024-08-06 | 43.99 | $41.08 | 748700 |
| 2024-08-05 | 44.80 | $41.00 | 1.1M |
| 2024-08-02 | 45.78 | $40.72 | 1.2M |
| 2024-08-01 | 46.97 | $44.13 | 717800 |
| 2024-07-31 | 47.64 | $47.17 | 471800 |
| 2024-07-30 | 47.78 | $44.94 | 580300 |
| 2024-07-29 | 48.42 | $46.20 | 679600 |
| 2024-07-26 | 48.89 | $46.88 | 538800 |
| 2024-07-25 | 49.29 | $45.76 | 767800 |
| 2024-07-24 | 50.00 | $46.98 | 489300 |
| 2024-07-23 | 50.55 | $49.96 | 313000 |
| 2024-07-22 | 50.56 | $50.29 | 330800 |
| 2024-07-19 | 50.49 | $47.77 | 391200 |
| 2024-07-18 | 50.94 | $48.85 | 561800 |
| 2024-07-17 | 51.23 | $50.63 | 433000 |
| 2024-07-16 | 51.18 | $53.24 | 411900 |
| 2024-07-15 | 50.56 | $52.06 | 402000 |
| 2024-07-12 | 50.08 | $52.48 | 521900 |
| 2024-07-11 | 49.44 | $51.62 | 867100 |
| 2024-07-10 | 48.86 | $49.71 | 441500 |
| 2024-07-09 | 48.58 | $48.53 | 422000 |
| 2024-07-08 | 48.51 | $49.40 | 276800 |
| 2024-07-05 | 48.24 | $48.88 | 238200 |
| 2024-07-03 | 48.03 | $49.24 | 166000 |
| 2024-07-02 | 47.71 | $49.13 | 345800 |
| 2024-07-01 | 47.35 | $48.21 | 377600 |
| 2024-06-28 | 47.13 | $49.19 | 1.3M |
| 2024-06-27 | 46.67 | $47.21 | 349100 |
| 2024-06-26 | 46.55 | $46.66 | 403300 |
| 2024-06-25 | 46.53 | $47.12 | 339200 |
| 2024-06-24 | 46.41 | $46.67 | 420100 |
| 2024-06-21 | 46.36 | $46.71 | 1.2M |
| 2024-06-20 | 46.29 | $47.04 | 461200 |
| 2024-06-18 | 46.15 | $47.61 | 564400 |
| 2024-06-17 | 45.87 | $47.68 | 468600 |
| 2024-06-14 | 45.52 | $45.58 | 362200 |
| 2024-06-13 | 45.57 | $46.11 | 267800 |
| 2024-06-12 | 45.51 | $46.28 | 634500 |
| 2024-06-11 | 45.42 | $45.52 | 610800 |
| 2024-06-10 | 45.47 | $45.41 | 405000 |
| 2024-06-07 | 45.55 | $45.38 | 218800 |
| 2024-06-06 | 45.67 | $46.08 | 270300 |
| 2024-06-05 | 45.65 | $46.23 | 460400 |
| 2024-06-04 | 45.61 | $44.13 | 396500 |
| 2024-06-03 | 46.00 | $44.95 | 286000 |
| 2024-05-31 | 46.29 | $45.67 | 665600 |
| 2024-05-30 | 46.47 | $45.02 | 478500 |
| 2024-05-29 | 46.83 | $45.17 | 363000 |
| 2024-05-28 | 47.21 | $46.78 | 287500 |
| 2024-05-24 | 47.31 | $47.15 | 713900 |
| 2024-05-23 | 47.36 | $46.32 | 328100 |
| 2024-05-22 | 47.58 | $47.43 | 271800 |
| 2024-05-21 | 47.61 | $47.47 | 445600 |
| 2024-05-20 | 47.63 | $47.63 | 502900 |
| 2024-05-17 | 47.63 | $47.51 | 328200 |
| 2024-05-16 | 47.64 | $47.97 | 420600 |
| 2024-05-15 | 47.57 | $48.37 | 364700 |
| 2024-05-14 | 47.39 | $48.23 | 401400 |
| 2024-05-13 | 47.22 | $47.99 | 270100 |
| 2024-05-10 | 47.07 | $48.11 | 229100 |
| 2024-05-09 | 46.87 | $47.95 | 374600 |
| 2024-05-08 | 46.68 | $48.21 | 399500 |
| 2024-05-07 | 46.40 | $48.02 | 383900 |
| 2024-05-06 | 46.12 | $47.49 | 402100 |
| 2024-05-03 | 45.92 | $47.00 | 535500 |
| 2024-05-02 | 45.78 | $46.02 | 988300 |
| 2024-05-01 | 45.84 | $44.36 | 805800 |
| 2024-04-30 | 46.26 | $46.28 | 576600 |
| 2024-04-29 | 46.35 | $47.16 | 344600 |
| 2024-04-26 | 46.28 | $47.02 | 371500 |
| 2024-04-25 | 46.22 | $46.16 | 735100 |
| 2024-04-24 | 46.35 | $46.73 | 420400 |
| 2024-04-23 | 46.38 | $46.17 | 308600 |
| 2024-04-22 | 46.53 | $45.53 | 387500 |
| 2024-04-19 | 46.86 | $44.90 | 786200 |
| 2024-04-18 | 47.37 | $46.09 | 582700 |
| 2024-04-17 | 47.72 | $46.09 | 583800 |
| 2024-04-16 | 48.13 | $47.47 | 314200 |
| 2024-04-15 | 48.31 | $47.48 | 309300 |
| 2024-04-12 | 48.53 | $47.78 | 286900 |
| 2024-04-11 | 48.72 | $48.72 | 336500 |
| 2024-04-10 | 48.74 | $47.83 | 322800 |
| 2024-04-09 | 48.95 | $49.65 | 232800 |
| 2024-04-08 | 48.82 | $48.64 | 253400 |
| 2024-04-05 | 48.87 | $48.18 | 241200 |
| 2024-04-04 | 49.04 | $48.06 | 281900 |
| 2024-04-03 | 49.25 | $49.35 | 248700 |
| 2024-04-02 | 49.23 | $49.23 | 413200 |
| 2024-04-01 | 49.23 | $50.47 | 255500 |
| 2024-03-28 | 48.97 | $50.31 | 489600 |
| 2024-03-27 | 48.71 | $49.59 | 337900 |
| 2024-03-26 | 48.55 | $48.59 | 278900 |
| 2024-03-25 | 48.58 | $48.91 | 341500 |
| 2024-03-22 | 48.55 | $49.47 | 330700 |
| 2024-03-21 | 48.40 | $49.38 | 371100 |
| 2024-03-20 | 48.25 | $48.61 | 302600 |
| 2024-03-19 | 48.24 | $47.34 | 372100 |
| 2024-03-18 | 48.49 | $47.80 | 397100 |
| 2024-03-15 | 48.70 | $47.60 | 707800 |
| 2024-03-14 | 48.98 | $47.45 | 307800 |
| 2024-03-13 | 49.34 | $48.64 | 444100 |
| 2024-03-12 | 49.50 | $50.00 | 714400 |
| 2024-03-11 | 49.41 | $49.98 | 441800 |
| 2024-03-08 | 49.31 | $50.61 | 524100 |
| 2024-03-07 | 49.06 | $51.81 | 597900 |
| 2024-03-06 | 48.53 | $49.46 | 333700 |
| 2024-03-05 | 48.40 | $48.68 | 391000 |
| 2024-03-04 | 48.42 | $49.71 | 497600 |
| 2024-03-01 | 48.23 | $48.87 | 571100 |
| 2024-02-29 | 48.20 | $47.62 | 1.4M |
| 2024-02-28 | 48.43 | $48.10 | 714100 |
| 2024-02-27 | 48.59 | $48.85 | 293400 |
| 2024-02-26 | 48.63 | $48.89 | 413400 |
| 2024-02-23 | 48.68 | $48.97 | 256200 |
| 2024-02-22 | 48.71 | $49.37 | 636500 |
| 2024-02-21 | 48.68 | $48.45 | 343500 |
| 2024-02-20 | 48.84 | $48.59 | 508900 |
| 2024-02-16 | 49.00 | $50.36 | 433400 |
| 2024-02-15 | 48.82 | $50.53 | 369000 |
| 2024-02-14 | 48.58 | $49.48 | 391900 |
| 2024-02-13 | 48.53 | $47.91 | 473500 |
| 2024-02-12 | 48.81 | $50.17 | 405400 |
| 2024-02-09 | 48.67 | $50.13 | 680600 |
| 2024-02-08 | 48.52 | $47.55 | 481300 |
| 2024-02-07 | 48.90 | $47.15 | 639100 |
| 2024-02-06 | 49.43 | $47.61 | 975200 |
| 2024-02-05 | 49.96 | $46.89 | 742700 |
| 2024-02-02 | 50.73 | $46.06 | 1.1M |
| 2024-02-01 | 51.80 | $45.48 | 2.3M |
| 2024-01-31 | 53.17 | $50.32 | 922500 |
| 2024-01-30 | 53.74 | $52.67 | 399200 |
| 2024-01-29 | 53.90 | $53.63 | 349200 |
| 2024-01-26 | 53.88 | $53.20 | 270200 |
| 2024-01-25 | 53.95 | $55.19 | 312100 |
| 2024-01-24 | 53.60 | $55.42 | 574700 |
| 2024-01-23 | 53.14 | $54.97 | 441700 |
| 2024-01-22 | 52.71 | $55.48 | 480100 |
| 2024-01-19 | 52.09 | $53.56 | 276900 |
| 2024-01-18 | 51.78 | $52.58 | 369300 |
| 2024-01-17 | 51.63 | $50.72 | 418400 |
| 2024-01-16 | 51.84 | $50.51 | 281100 |
| 2024-01-12 | 52.13 | $50.54 | 297400 |
| 2024-01-11 | 52.47 | $50.80 | 253800 |
| 2024-01-10 | 52.80 | $51.10 | 381200 |
| 2024-01-09 | 53.12 | $51.05 | 328600 |
| 2024-01-08 | 53.50 | $51.66 | 271900 |
| 2024-01-05 | 53.81 | $50.81 | 255700 |
| 2024-01-04 | 54.35 | $51.08 | 387700 |
| 2024-01-03 | 54.90 | $51.10 | 364600 |
| 2024-01-02 | 55.53 | $52.75 | 499100 |
| 2023-12-29 | 55.91 | $54.72 | 263800 |
| 2023-12-28 | 55.92 | $55.35 | 173800 |
| 2023-12-27 | 55.78 | $55.68 | 205400 |
| 2023-12-26 | 55.54 | $55.85 | 237100 |
| 2023-12-22 | 55.22 | $55.42 | 233700 |
| 2023-12-21 | 54.91 | $54.53 | 510100 |
| 2023-12-20 | 54.74 | $53.55 | 307400 |
| 2023-12-19 | 54.73 | $54.99 | 316100 |
| 2023-12-18 | 54.40 | $54.28 | 389300 |
| 2023-12-15 | 54.15 | $54.80 | 1.4M |
| 2023-12-14 | 53.74 | $55.46 | 733000 |
| 2023-12-13 | 53.12 | $53.56 | 731100 |
| 2023-12-12 | 52.78 | $53.87 | 420800 |
| 2023-12-11 | 52.31 | $53.07 | 482600 |
| 2023-12-08 | 51.92 | $51.89 | 447400 |
| 2023-12-07 | 51.70 | $51.67 | 505700 |
| 2023-12-06 | 51.49 | $50.80 | 370600 |
| 2023-12-05 | 51.41 | $50.81 | 452200 |
| 2023-12-04 | 51.31 | $52.30 | 498600 |
| 2023-12-01 | 50.87 | $52.46 | 519500 |
| 2023-11-30 | 50.31 | $51.52 | 597600 |
| 2023-11-29 | 49.85 | $51.65 | 655500 |
| 2023-11-28 | 49.27 | $49.25 | 664400 |
| 2023-11-27 | 49.10 | $50.37 | 424200 |
| 2023-11-24 | 48.66 | $50.25 | 164300 |
| 2023-11-22 | 48.17 | $50.16 | 319500 |
| 2023-11-21 | 47.61 | $49.64 | 382800 |
| 2023-11-20 | 47.06 | $51.04 | 523300 |
| 2023-11-17 | 46.12 | $50.65 | 993600 |
| 2023-11-16 | 45.11 | $48.98 | 1.1M |
| 2023-11-15 | 44.30 | $46.77 | 647100 |
| 2023-11-14 | 43.81 | $46.79 | 527800 |
| 2023-11-13 | 43.26 | $44.89 | 350700 |
| 2023-11-10 | 43.01 | $44.91 | 281800 |
| 2023-11-09 | 42.73 | $43.02 | 341300 |
| 2023-11-08 | 42.81 | $44.07 | 327000 |
| 2023-11-07 | 42.68 | $44.07 | 247200 |
| 2023-11-06 | 42.55 | $44.59 | 355800 |
| 2023-11-03 | 42.29 | $45.18 | 578400 |
| 2023-11-02 | 41.87 | $43.81 | 472700 |
| 2023-11-01 | 41.69 | $41.60 | 827600 |
| 2023-10-31 | 41.96 | $41.61 | 665000 |
| 2023-10-30 | 42.28 | $42.73 | 560700 |
| 2023-10-27 | 42.43 | $42.39 | 462200 |
| 2023-10-26 | 42.68 | $42.19 | 584100 |
| 2023-10-25 | 43.03 | $40.98 | 1.7M |
| 2023-10-24 | 43.71 | $42.29 | 544300 |
| 2023-10-23 | 44.22 | $42.04 | 1.1M |
| 2023-10-20 | 44.89 | $43.17 | 714500 |
| 2023-10-19 | 45.43 | $44.04 | 597300 |
| 2023-10-18 | 45.88 | $45.36 | 239300 |
| 2023-10-17 | 46.14 | $45.89 | 308400 |
| 2023-10-16 | 46.33 | $46.32 | 593500 |
| 2023-10-13 | 46.47 | $45.20 | 507800 |
| 2023-10-12 | 46.87 | $46.79 | 534900 |
| 2023-10-11 | 47.01 | $47.44 | 447900 |
| 2023-10-10 | 47.04 | $47.25 | 577000 |
| 2023-10-09 | 47.12 | $47.31 | 384100 |
| 2023-10-06 | 47.21 | $47.31 | 377800 |
| 2023-10-05 | 47.31 | $47.39 | 295700 |
| 2023-10-04 | 47.43 | $47.73 | 473700 |
| 2023-10-03 | 47.50 | $47.55 | 284900 |
| 2023-10-02 | 47.63 | $48.29 | 374400 |
| 2023-09-29 | 47.62 | $48.63 | 399000 |
| 2023-09-28 | 47.55 | $48.60 | 465200 |
| 2023-09-27 | 47.49 | $48.57 | 391200 |
| 2023-09-26 | 47.43 | $47.87 | 355900 |
| 2023-09-25 | 47.51 | $48.72 | 329100 |
| 2023-09-22 | 47.44 | $48.49 | 423500 |
| 2023-09-21 | 47.42 | $47.55 | 479800 |
| 2023-09-20 | 47.60 | $47.62 | 407200 |
| 2023-09-19 | 47.81 | $48.13 | 394100 |
| 2023-09-18 | 47.95 | $48.43 | 570200 |
| 2023-09-15 | 48.06 | $47.48 | 3.0M |
| 2023-09-14 | 48.40 | $48.10 | 434400 |
| 2023-09-13 | 48.68 | $47.76 | 519800 |
| 2023-09-12 | 49.08 | $47.44 | 613300 |
| 2023-09-11 | 49.62 | $48.85 | 480200 |
| 2023-09-08 | 49.97 | $49.50 | 429300 |
| 2023-09-07 | 50.24 | $49.81 | 643600 |
| 2023-09-06 | 50.50 | $50.52 | 259500 |
| 2023-09-05 | 50.65 | $50.60 | 458200 |
| 2023-09-01 | 50.83 | $52.08 | 364600 |
| 2023-08-31 | 50.73 | $51.73 | 693500 |
| 2023-08-30 | 50.69 | $52.54 | 407100 |
| 2023-08-29 | 50.49 | $52.34 | 760600 |
| 2023-08-28 | 50.31 | $51.13 | 298400 |
| 2023-08-25 | 50.36 | $50.87 | 433300 |
| 2023-08-24 | 50.49 | $50.29 | 413600 |
| 2023-08-23 | 50.77 | $51.35 | 350700 |
| 2023-08-22 | 50.89 | $50.66 | 407400 |
| 2023-08-21 | 51.19 | $50.96 | 504400 |
| 2023-08-18 | 51.48 | $50.10 | 480800 |
| 2023-08-17 | 52.02 | $49.23 | 328500 |
| 2023-08-16 | 52.83 | $49.50 | 421200 |
| 2023-08-15 | 53.73 | $50.29 | 526300 |
| 2023-08-14 | 54.61 | $51.83 | 629500 |
| 2023-08-11 | 55.31 | $51.77 | 579900 |
| 2023-08-10 | 56.15 | $52.96 | 1.1M |
| 2023-08-09 | 56.87 | $54.41 | 776300 |
| 2023-08-08 | 57.41 | $55.17 | 500500 |
| 2023-08-07 | 57.87 | $56.00 | 487800 |
| 2023-08-04 | 58.22 | $55.97 | 457200 |
| 2023-08-03 | 58.64 | $56.47 | 781000 |
| 2023-08-02 | 59.01 | $58.18 | 641500 |
| 2023-08-01 | 59.08 | $59.98 | 262000 |
| 2023-07-31 | 58.78 | $59.88 | 317300 |
| 2023-07-28 | 58.44 | $59.52 | 281100 |
| 2023-07-27 | 58.12 | $58.29 | 421800 |
| 2023-07-26 | 58.00 | $57.19 | 330500 |
| 2023-07-25 | 58.09 | $58.00 | 405200 |
| 2023-07-24 | 58.02 | $57.35 | 304400 |
| 2023-07-21 | 58.07 | $57.10 | 681600 |
| 2023-07-20 | 58.18 | $56.53 | 416100 |
| 2023-07-19 | 58.42 | $57.53 | 317800 |
| 2023-07-18 | 58.48 | $58.94 | 215900 |
| 2023-07-17 | 58.25 | $59.34 | 528400 |
| 2023-07-14 | 57.89 | $57.95 | 324700 |
| 2023-07-13 | 57.76 | $58.52 | 564000 |
| 2023-07-12 | 57.48 | $55.85 | 374300 |
| 2023-07-11 | 57.72 | $55.78 | 405300 |
| 2023-07-10 | 58.00 | $56.62 | 492400 |
| 2023-07-07 | 58.14 | $55.70 | 466500 |
| 2023-07-06 | 58.49 | $55.86 | 307900 |
| 2023-07-05 | 58.85 | $56.66 | 478900 |
| 2023-07-03 | 59.09 | $58.64 | 244800 |
| 2023-06-30 | 58.94 | $59.45 | 786700 |
| 2023-06-29 | 58.58 | $59.35 | 426900 |
| 2023-06-28 | 58.17 | $58.01 | 463100 |
| 2023-06-27 | 57.97 | $58.55 | 463200 |
| 2023-06-26 | 57.61 | $56.23 | 367700 |
| 2023-06-23 | 57.67 | $55.75 | 886800 |
| 2023-06-22 | 57.83 | $56.53 | 617900 |
| 2023-06-21 | 57.84 | $56.53 | 603100 |
| 2023-06-20 | 57.83 | $56.21 | 816600 |
| 2023-06-16 | 57.87 | $58.14 | 1.1M |
| 2023-06-15 | 57.50 | $57.53 | 451700 |
| 2023-06-14 | 57.19 | $58.43 | 545200 |
| 2023-06-13 | 56.61 | $57.98 | 768000 |
| 2023-06-12 | 56.03 | $57.77 | 382000 |
| 2023-06-09 | 55.38 | $56.80 | 312000 |
| 2023-06-08 | 54.82 | $57.94 | 519400 |
| 2023-06-07 | 53.91 | $57.20 | 936800 |
| 2023-06-06 | 53.01 | $54.97 | 729800 |
| 2023-06-05 | 52.42 | $51.78 | 462100 |
| 2023-06-02 | 52.40 | $53.56 | 376600 |
| 2023-06-01 | 51.99 | $53.11 | 472900 |
| 2023-05-31 | 51.61 | $52.88 | 1.1M |
| 2023-05-30 | 51.21 | $53.41 | 448100 |
| 2023-05-26 | 50.62 | $53.90 | 532600 |
| 2023-05-25 | 49.84 | $51.69 | 434800 |
| 2023-05-24 | 49.38 | $49.41 | 254000 |
| 2023-05-23 | 49.34 | $50.80 | 213000 |
| 2023-05-22 | 48.99 | $51.30 | 202200 |
| 2023-05-19 | 48.48 | $50.63 | 385700 |
| 2023-05-18 | 48.03 | $50.91 | 284300 |
| 2023-05-17 | 47.45 | $49.98 | 344400 |
| 2023-05-16 | 46.97 | $49.14 | 262800 |
| 2023-05-15 | 46.60 | $48.36 | 324800 |
| 2023-05-12 | 46.34 | $46.83 | 233200 |
| 2023-05-11 | 46.36 | $46.89 | 283600 |
| 2023-05-10 | 46.39 | $47.38 | 406700 |
| 2023-05-09 | 46.32 | $46.51 | 283700 |
| 2023-05-08 | 46.43 | $46.78 | 290300 |
| 2023-05-05 | 46.51 | $46.80 | 524400 |
| 2023-05-04 | 46.61 | $45.38 | 815800 |
| 2023-05-03 | 47.02 | $47.19 | 724100 |
| 2023-05-02 | 47.14 | $47.87 | 378000 |
| 2023-05-01 | 47.13 | $48.02 | 310400 |
| 2023-04-28 | 47.10 | $47.66 | 333000 |
| 2023-04-27 | 47.15 | $47.29 | 347900 |
| 2023-04-26 | 47.29 | $47.09 | 692400 |
| 2023-04-25 | 47.51 | $46.45 | 594600 |
| 2023-04-24 | 47.90 | $47.82 | 348600 |
| 2023-04-21 | 48.08 | $47.50 | 274400 |
| 2023-04-20 | 48.36 | $47.86 | 443700 |
| 2023-04-19 | 48.62 | $47.55 | 346400 |
| 2023-04-18 | 48.99 | $47.95 | 374500 |
| 2023-04-17 | 49.35 | $48.25 | 403900 |
| 2023-04-14 | 49.70 | $48.97 | 353200 |
| 2023-04-13 | 49.97 | $49.31 | 310900 |
| 2023-04-12 | 50.21 | $49.25 | 391300 |
| 2023-04-11 | 50.51 | $50.08 | 298700 |
| 2023-04-10 | 50.69 | $50.40 | 230900 |
| 2023-04-06 | 50.83 | $49.49 | 286000 |
| 2023-04-05 | 51.19 | $49.75 | 482600 |
| 2023-04-04 | 51.56 | $49.96 | 291300 |
| 2023-04-03 | 51.94 | $51.96 | 340600 |
| 2023-03-31 | 51.96 | $52.69 | 332500 |
| 2023-03-30 | 51.84 | $52.00 | 306200 |
| 2023-03-29 | 51.84 | $51.83 | 417600 |
| 2023-03-28 | 51.89 | $50.38 | 320900 |
| 2023-03-27 | 52.24 | $51.66 | 317700 |
| 2023-03-24 | 52.39 | $51.94 | 239600 |
| 2023-03-23 | 52.50 | $52.39 | 290300 |
| 2023-03-22 | 52.53 | $51.80 | 584500 |
| 2023-03-21 | 52.69 | $52.57 | 382000 |
| 2023-03-20 | 52.72 | $52.46 | 518200 |
| 2023-03-17 | 52.78 | $52.49 | 1.5M |
| 2023-03-16 | 52.83 | $53.69 | 333100 |
| 2023-03-15 | 52.65 | $51.89 | 449300 |
| 2023-03-14 | 52.81 | $52.82 | 370000 |
| 2023-03-13 | 52.81 | $51.69 | 389900 |
| 2023-03-10 | 53.04 | $51.37 | 474100 |
| 2023-03-09 | 53.37 | $52.18 | 307700 |
| 2023-03-08 | 53.58 | $53.01 | 429700 |
| 2023-03-07 | 53.66 | $51.93 | 355100 |
| 2023-03-06 | 53.96 | $52.62 | 410100 |
| 2023-03-03 | 54.17 | $53.65 | 265300 |
| 2023-03-02 | 54.19 | $53.87 | 214700 |
| 2023-03-01 | 54.17 | $54.15 | 292700 |
| 2023-02-28 | 54.07 | $53.30 | 374700 |
| 2023-02-27 | 54.14 | $53.11 | 297900 |
| 2023-02-24 | 54.25 | $52.53 | 304600 |
| 2023-02-23 | 54.49 | $52.80 | 375200 |
| 2023-02-22 | 54.71 | $52.71 | 491800 |
| 2023-02-21 | 54.97 | $52.02 | 414900 |
| 2023-02-17 | 55.42 | $53.54 | 352500 |
| 2023-02-16 | 55.60 | $54.08 | 214500 |
| 2023-02-15 | 55.69 | $55.01 | 269200 |
| 2023-02-14 | 55.58 | $54.74 | 229600 |
| 2023-02-13 | 55.50 | $54.69 | 246700 |
| 2023-02-10 | 55.41 | $53.82 | 347200 |
| 2023-02-09 | 55.47 | $54.76 | 547700 |
| 2023-02-08 | 55.32 | $54.33 | 430900 |
| 2023-02-07 | 55.23 | $55.95 | 654400 |
| 2023-02-06 | 54.77 | $55.81 | 488800 |
| 2023-02-03 | 54.25 | $56.53 | 833400 |
| 2023-02-02 | 53.48 | $58.26 | 1.3M |
| 2023-02-01 | 52.21 | $53.60 | 815300 |
| 2023-01-31 | 51.70 | $51.10 | 462300 |
| 2023-01-30 | 51.63 | $50.54 | 347700 |
| 2023-01-27 | 51.65 | $51.66 | 301300 |
| 2023-01-26 | 51.43 | $52.80 | 379100 |
| 2023-01-25 | 50.93 | $52.59 | 446600 |
| 2023-01-24 | 50.38 | $51.39 | 394000 |
| 2023-01-23 | 49.98 | $52.55 | 429900 |
| 2023-01-20 | 49.27 | $49.73 | 347600 |
| 2023-01-19 | 49.03 | $49.16 | 520700 |
| 2023-01-18 | 48.87 | $49.29 | 467100 |
| 2023-01-17 | 48.64 | $50.09 | 371000 |
| 2023-01-13 | 48.20 | $51.23 | 471100 |
| 2023-01-12 | 47.45 | $51.68 | 996200 |
| 2023-01-11 | 46.48 | $48.64 | 400200 |
| 2023-01-10 | 45.99 | $47.97 | 470700 |
| 2023-01-09 | 45.56 | $47.99 | 513000 |
| 2023-01-06 | 45.06 | $46.91 | 428000 |
| 2023-01-05 | 44.70 | $44.66 | 333000 |
| 2023-01-04 | 44.77 | $45.12 | 725400 |
| 2023-01-03 | 44.75 | $42.98 | 857700 |
| 2022-12-30 | 45.19 | $44.26 | 287500 |
| 2022-12-29 | 45.42 | $44.52 | 352500 |
| 2022-12-28 | 45.64 | $43.34 | 293300 |
| 2022-12-27 | 46.15 | $44.01 | 184300 |
| 2022-12-23 | 46.60 | $44.65 | 206700 |
| 2022-12-22 | 46.98 | $44.58 | 357000 |
| 2022-12-21 | 47.43 | $46.41 | 406200 |
| 2022-12-20 | 47.57 | $45.05 | 539400 |
| 2022-12-19 | 48.01 | $45.61 | 552200 |
| 2022-12-16 | 48.40 | $47.14 | 983400 |
| 2022-12-15 | 48.53 | $47.62 | 622900 |
| 2022-12-14 | 48.56 | $48.19 | 410100 |
| 2022-12-13 | 48.48 | $48.74 | 607900 |
| 2022-12-12 | 48.25 | $48.31 | 403900 |
| 2022-12-09 | 48.07 | $47.06 | 414300 |
| 2022-12-08 | 48.11 | $47.65 | 513800 |
| 2022-12-07 | 48.03 | $47.31 | 443200 |
| 2022-12-06 | 48.00 | $47.09 | 524300 |
| 2022-12-05 | 48.01 | $47.70 | 354700 |
| 2022-12-02 | 47.87 | $47.78 | 279300 |
| 2022-12-01 | 47.68 | $47.95 | 380500 |
| 2022-11-30 | 47.42 | $47.95 | 624500 |
| 2022-11-29 | 47.11 | $45.43 | 368200 |
| 2022-11-28 | 47.26 | $45.66 | 410000 |
| 2022-11-25 | 47.38 | $47.09 | 104200 |
| 2022-11-23 | 47.21 | $47.81 | 317000 |
| 2022-11-22 | 46.85 | $47.03 | 475400 |
| 2022-11-21 | 46.58 | $46.20 | 834000 |
| 2022-11-18 | 46.44 | $48.36 | 973600 |
| 2022-11-17 | 45.80 | $46.87 | 1.8M |
| 2022-11-16 | 45.36 | $45.58 | 1.0M |
| 2022-11-15 | 45.12 | $47.82 | 1.3M |
| 2022-11-14 | 44.36 | $45.55 | 652800 |
| 2022-11-11 | 43.94 | $46.90 | 611600 |
| 2022-11-10 | 43.16 | $46.25 | 1.2M |
| 2022-11-09 | 42.39 | $42.89 | 588600 |
| 2022-11-08 | 42.20 | $45.20 | 705300 |
| 2022-11-07 | 41.48 | $43.19 | 377100 |
| 2022-11-04 | 41.08 | $42.46 | 409700 |
| 2022-11-03 | 40.76 | $40.07 | 403600 |
| 2022-11-02 | 40.89 | $40.77 | 492700 |
| 2022-11-01 | 40.89 | $42.68 | 407200 |
| 2022-10-31 | 40.50 | $41.94 | 514900 |
| 2022-10-28 | 40.19 | $42.09 | 546800 |
| 2022-10-27 | 39.80 | $40.84 | 537700 |
| 2022-10-26 | 39.62 | $42.13 | 401900 |
| 2022-10-25 | 39.14 | $41.88 | 398500 |
| 2022-10-24 | 38.63 | $40.60 | 623700 |
| 2022-10-21 | 38.33 | $40.35 | 563900 |
| 2022-10-20 | 38.03 | $39.09 | 666500 |
| 2022-10-19 | 37.95 | $37.78 | 378400 |
| 2022-10-18 | 38.15 | $38.03 | 375800 |
| 2022-10-17 | 38.33 | $37.94 | 546000 |
| 2022-10-14 | 38.57 | $37.50 | 413300 |
| 2022-10-13 | 38.94 | $39.12 | 647000 |
| 2022-10-12 | 39.05 | $37.57 | 519500 |
| 2022-10-11 | 39.50 | $38.28 | 656100 |
| 2022-10-10 | 39.89 | $39.86 | 435700 |
| 2022-10-07 | 40.00 | $40.73 | 444700 |
| 2022-10-06 | 39.96 | $42.19 | 466600 |
| 2022-10-05 | 39.62 | $42.17 | 500700 |
| 2022-10-04 | 39.22 | $42.02 | 593100 |
| 2022-10-03 | 38.81 | $39.81 | 697300 |
| 2022-09-30 | 38.80 | $38.53 | 672600 |
| 2022-09-29 | 39.08 | $38.53 | 921700 |
| 2022-09-28 | 39.40 | $39.74 | 543800 |
| 2022-09-27 | 39.54 | $39.19 | 452500 |
| 2022-09-26 | 39.82 | $39.13 | 375400 |
| 2022-09-23 | 40.18 | $39.83 | 640400 |
| 2022-09-22 | 40.45 | $40.32 | 388900 |
| 2022-09-21 | 40.67 | $40.76 | 516900 |
| 2022-09-20 | 40.85 | $40.41 | 301100 |
| 2022-09-19 | 41.13 | $40.93 | 388200 |
| 2022-09-16 | 41.37 | $40.84 | 1.1M |
| 2022-09-15 | 41.66 | $41.03 | 685400 |
| 2022-09-14 | 41.98 | $41.49 | 595700 |
| 2022-09-13 | 42.26 | $41.28 | 627000 |
| 2022-09-12 | 42.63 | $43.51 | 339200 |
| 2022-09-09 | 42.60 | $43.24 | 438000 |
| 2022-09-08 | 42.64 | $42.53 | 576500 |
| 2022-09-07 | 42.84 | $42.48 | 679000 |
| 2022-09-06 | 43.09 | $41.39 | 678500 |
| 2022-09-02 | 43.61 | $42.50 | 1.0M |
| 2022-09-01 | 44.00 | $41.76 | 729900 |
| 2022-08-31 | 44.61 | $42.04 | 593800 |
| 2022-08-30 | 45.26 | $43.10 | 678100 |
| 2022-08-29 | 45.80 | $43.32 | 379100 |
| 2022-08-26 | 46.39 | $44.02 | 401700 |
| 2022-08-25 | 46.92 | $46.58 | 420500 |
| 2022-08-24 | 47.00 | $45.34 | 436200 |
| 2022-08-23 | 47.36 | $45.45 | 518200 |
| 2022-08-22 | 47.74 | $44.75 | 840900 |
| 2022-08-19 | 48.34 | $47.48 | 543900 |
| 2022-08-18 | 48.45 | $48.11 | 398100 |
| 2022-08-17 | 48.44 | $46.97 | 486300 |
| 2022-08-16 | 48.67 | $48.08 | 464900 |
| 2022-08-15 | 48.70 | $48.15 | 617900 |
| 2022-08-12 | 48.71 | $50.10 | 755800 |
| 2022-08-11 | 48.31 | $48.83 | 578100 |
| 2022-08-10 | 48.10 | $47.81 | 648400 |
| 2022-08-09 | 48.07 | $45.94 | 881300 |
| 2022-08-08 | 48.43 | $47.07 | 1.1M |
| 2022-08-05 | 48.60 | $50.48 | 1.3M |
| 2022-08-04 | 48.07 | $49.72 | 2.0M |
| 2022-08-03 | 47.61 | $48.18 | 1.2M |
| 2022-08-02 | 47.40 | $47.61 | 684400 |
| 2022-08-01 | 47.27 | $47.32 | 1.0M |
| 2022-07-29 | 47.18 | $48.12 | 723200 |
| 2022-07-28 | 46.90 | $47.17 | 694300 |
| 2022-07-27 | 46.77 | $47.80 | 958600 |
| 2022-07-26 | 46.48 | $46.66 | 475700 |
| 2022-07-25 | 46.39 | $48.04 | 613500 |
| 2022-07-22 | 45.98 | $48.90 | 483500 |
| 2022-07-21 | 45.33 | $50.66 | 928100 |
| 2022-07-20 | 44.20 | $50.12 | 788100 |
| 2022-07-19 | 43.01 | $48.70 | 881100 |
| 2022-07-18 | 41.93 | $45.17 | 841300 |
| 2022-07-15 | 41.43 | $45.43 | 664000 |
| 2022-07-14 | 40.80 | $43.65 | 557400 |
| 2022-07-13 | 40.46 | $42.25 | 439400 |
| 2022-07-12 | 40.38 | $41.31 | 349600 |
| 2022-07-11 | 40.50 | $41.32 | 280500 |
| 2022-07-08 | 40.65 | $41.96 | 418900 |
| 2022-07-07 | 40.71 | $41.47 | 596300 |
| 2022-07-06 | 40.89 | $39.30 | 587300 |
| 2022-07-05 | 41.58 | $39.32 | 1.3M |
| 2022-07-01 | 42.40 | $39.01 | 1.6M |
| 2022-06-30 | 43.43 | $42.81 | 556000 |
| 2022-06-29 | 43.83 | $43.31 | 559800 |
| 2022-06-28 | 44.21 | $43.70 | 454200 |
| 2022-06-27 | 44.58 | $44.91 | 491700 |
| 2022-06-24 | 44.77 | $44.88 | 1.6M |
| 2022-06-23 | 45.01 | $42.58 | 716300 |
| 2022-06-22 | 45.78 | $43.03 | 843600 |
| 2022-06-21 | 46.59 | $44.73 | 579800 |
| 2022-06-17 | 47.19 | $42.95 | 1.7M |
| 2022-06-16 | 48.27 | $43.26 | 948000 |
| 2022-06-15 | 49.46 | $47.43 | 672800 |
| 2022-06-14 | 49.97 | $46.70 | 476800 |
| 2022-06-13 | 50.71 | $46.16 | 908300 |
| 2022-06-10 | 51.70 | $48.76 | 666000 |
| 2022-06-09 | 52.29 | $50.84 | 498100 |
| 2022-06-08 | 52.53 | $51.95 | 340100 |
| 2022-06-07 | 52.58 | $53.28 | 409300 |
| 2022-06-06 | 52.35 | $52.87 | 620700 |
| 2022-06-03 | 52.16 | $53.01 | 407500 |
| 2022-06-02 | 51.92 | $54.77 | 599600 |
| 2022-06-01 | 51.26 | $52.96 | 1.0M |
| 2022-05-31 | 50.87 | $54.17 | 649800 |
| 2022-05-27 | 50.16 | $53.37 | 592600 |
| 2022-05-26 | 49.52 | $51.69 | 644000 |
| 2022-05-25 | 49.12 | $48.73 | 530900 |
| 2022-05-24 | 49.29 | $47.49 | 765800 |
| 2022-05-23 | 49.76 | $49.97 | 485600 |
| 2022-05-20 | 49.77 | $49.77 | 673800 |
| 2022-05-19 | 49.84 | $49.53 | 616900 |
| 2022-05-18 | 49.97 | $49.76 | 723700 |
| 2022-05-17 | 50.08 | $52.61 | 745300 |
| 2022-05-16 | 49.61 | $50.57 | 532500 |
| 2022-05-13 | 49.49 | $51.75 | 820600 |
| 2022-05-12 | 49.11 | $49.92 | 842600 |
| 2022-05-11 | 49.07 | $50.28 | 913200 |
| 2022-05-10 | 48.94 | $51.19 | 961600 |
| 2022-05-09 | 48.61 | $49.97 | 1.3M |
| 2022-05-06 | 48.50 | $51.54 | 1.5M |
| 2022-05-05 | 48.04 | $50.01 | 1.3M |
| 2022-05-04 | 47.85 | $50.74 | 1.2M |
| 2022-05-03 | 47.48 | $48.77 | 761800 |
| 2022-05-02 | 47.49 | $47.22 | 781400 |
| 2022-04-29 | 47.83 | $46.41 | 909000 |
| 2022-04-28 | 48.41 | $48.20 | 559300 |
| 2022-04-27 | 48.73 | $45.27 | 851600 |
| 2022-04-26 | 49.72 | $46.95 | 585400 |
| 2022-04-25 | 50.53 | $49.11 | 705700 |
| 2022-04-22 | 51.03 | $48.04 | 1.2M |
| 2022-04-21 | 51.84 | $51.39 | 780000 |
| 2022-04-20 | 52.08 | $51.73 | 841900 |
| 2022-04-19 | 52.30 | $51.96 | 718800 |
| 2022-04-18 | 52.51 | $51.44 | 847900 |
| 2022-04-14 | 52.87 | $51.19 | 541400 |
| 2022-04-13 | 53.35 | $51.54 | 569700 |
| 2022-04-12 | 53.83 | $51.10 | 941700 |
| 2022-04-11 | 54.49 | $51.27 | 651500 |
| 2022-04-08 | 55.23 | $52.33 | 602500 |
| 2022-04-07 | 55.85 | $53.18 | 892300 |
| 2022-04-06 | 56.41 | $52.06 | 987200 |
| 2022-04-05 | 57.28 | $53.04 | 889600 |
| 2022-04-04 | 58.08 | $55.50 | 545000 |
| 2022-04-01 | 58.49 | $55.15 | 748300 |
| 2022-03-31 | 59.02 | $56.02 | 983800 |
| 2022-03-30 | 59.45 | $56.51 | 1.5M |
| 2022-03-29 | 59.84 | $60.62 | 656200 |
| 2022-03-28 | 59.40 | $59.00 | 1.1M |
| 2022-03-25 | 59.23 | $60.69 | 666600 |
| 2022-03-24 | 58.65 | $61.26 | 628600 |
| 2022-03-23 | 57.86 | $58.98 | 578300 |
| 2022-03-22 | 57.40 | $59.72 | 889900 |
| 2022-03-21 | 56.71 | $60.04 | 937800 |
| 2022-03-18 | 55.83 | $61.33 | 1.1M |
| 2022-03-17 | 54.52 | $60.22 | 642000 |
| 2022-03-16 | 53.24 | $59.34 | 1.8M |
| 2022-03-15 | 51.94 | $55.79 | 1.6M |
| 2022-03-14 | 51.17 | $53.59 | 1.4M |
| 2022-03-11 | 50.75 | $51.07 | 706300 |
| 2022-03-10 | 50.80 | $52.54 | 585800 |
| 2022-03-09 | 50.56 | $52.60 | 1.0M |
| 2022-03-08 | 50.27 | $48.98 | 730300 |
| 2022-03-07 | 50.70 | $47.12 | 1.2M |
| 2022-03-04 | 51.60 | $51.14 | 1.2M |
| 2022-03-03 | 51.81 | $53.55 | 1.2M |
| 2022-03-02 | 51.54 | $52.85 | 545100 |
| 2022-03-01 | 51.39 | $50.97 | 755500 |
| 2022-02-28 | 51.62 | $52.24 | 561800 |
| 2022-02-25 | 51.62 | $53.67 | 501800 |
| 2022-02-24 | 51.33 | $52.61 | 818900 |
| 2022-02-23 | 51.22 | $50.06 | 666100 |
| 2022-02-22 | 51.64 | $50.98 | 856100 |
| 2022-02-18 | 51.94 | $52.44 | 548000 |
| 2022-02-17 | 51.99 | $53.46 | 820200 |
| 2022-02-16 | 51.84 | $54.33 | 811100 |
| 2022-02-15 | 51.50 | $53.95 | 934200 |
| 2022-02-14 | 51.18 | $50.76 | 936600 |
| 2022-02-11 | 51.51 | $50.50 | 879400 |
| 2022-02-10 | 51.95 | $53.22 | 800100 |
| 2022-02-09 | 51.90 | $54.64 | 949900 |
| 2022-02-08 | 51.55 | $51.35 | 1.0M |
| 2022-02-07 | 51.85 | $49.77 | 1.1M |
| 2022-02-04 | 52.55 | $50.49 | 2.2M |
| 2022-02-03 | 53.22 | $53.00 | 1.3M |
| 2022-02-02 | 53.48 | $54.46 | 1.1M |
| 2022-02-01 | 53.48 | $54.38 | 774200 |
| 2022-01-31 | 53.52 | $54.69 | 688100 |
| 2022-01-28 | 53.50 | $52.09 | 817500 |
| 2022-01-27 | 54.05 | $50.99 | 1.1M |
| 2022-01-26 | 54.92 | $53.08 | 532100 |
| 2022-01-25 | 55.50 | $53.24 | 865100 |
| 2022-01-24 | 56.15 | $54.50 | 1.3M |
| 2022-01-21 | 56.65 | $52.48 | 1.2M |
| 2022-01-20 | 57.66 | $53.16 | 638900 |
| 2022-01-19 | 58.69 | $55.68 | 802100 |
| 2022-01-18 | 59.36 | $57.43 | 895000 |
| 2022-01-14 | 59.77 | $60.56 | 703400 |
| 2022-01-13 | 59.58 | $57.96 | 973600 |
| 2022-01-12 | 59.91 | $58.50 | 855800 |
| 2022-01-11 | 60.18 | $59.98 | 740800 |
| 2022-01-10 | 60.18 | $58.63 | 1.3M |
| 2022-01-07 | 60.46 | $58.16 | 787400 |
| 2022-01-06 | 60.88 | $61.39 | 657200 |
| 2022-01-05 | 60.69 | $59.76 | 1.4M |
| 2022-01-04 | 60.80 | $64.59 | 1.0M |
| 2022-01-03 | 59.91 | $65.37 | 1.1M |
| 2021-12-31 | 58.70 | $60.54 | 466200 |
| 2021-12-30 | 58.33 | $59.48 | 480200 |
| 2021-12-29 | 58.11 | $59.54 | 482300 |
| 2021-12-28 | 57.85 | $58.54 | 697900 |
| 2021-12-27 | 57.77 | $58.67 | 729000 |
| 2021-12-23 | 57.64 | $55.98 | 1.0M |
| 2021-12-22 | 58.07 | $55.85 | 872800 |
| 2021-12-21 | 58.59 | $56.97 | 1.2M |
| 2021-12-20 | 58.97 | $56.95 | 881200 |
| 2021-12-17 | 59.41 | $56.04 | 2.3M |
| 2021-12-16 | 60.11 | $54.61 | 1.6M |
| 2021-12-15 | 61.22 | $58.60 | 1.8M |
| 2021-12-14 | 61.67 | $55.25 | 1.7M |
| 2021-12-13 | 62.88 | $57.33 | 2.6M |
| 2021-12-10 | 63.85 | $66.41 | 1.2M |
| 2021-12-09 | 63.04 | $68.30 | 2.6M |
| 2021-12-08 | 61.69 | $68.05 | 1.9M |
| 2021-12-07 | 60.17 | $65.12 | 2.0M |
| 2021-12-06 | 59.02 | $58.50 | 1.0M |
| 2021-12-03 | 59.07 | $59.40 | 919600 |
| 2021-12-02 | 58.94 | $58.58 | 711000 |
| 2021-12-01 | 58.96 | $58.62 | 1.2M |
| 2021-11-30 | 58.97 | $57.66 | 1.1M |
| 2021-11-29 | 59.18 | $58.15 | 718400 |
| 2021-11-26 | 59.32 | $57.64 | 685800 |
| 2021-11-24 | 59.58 | $60.01 | 564800 |
| 2021-11-23 | 59.38 | $60.25 | 1.1M |
| 2021-11-22 | 59.09 | $59.71 | 1.3M |
| 2021-11-19 | 58.86 | $57.07 | 2.6M |
| 2021-11-18 | 59.15 | $59.95 | 2.5M |
| 2021-11-17 | 58.88 | $61.68 | 2.0M |
| 2021-11-16 | 58.19 | $63.01 | 1.3M |
| 2021-11-15 | 57.10 | $61.17 | 1.5M |
| 2021-11-12 | 56.23 | $59.15 | 897600 |
| 2021-11-11 | 55.65 | $56.74 | 642800 |
| 2021-11-10 | 55.48 | $55.22 | 969800 |
| 2021-11-09 | 55.60 | $57.46 | 588300 |
| 2021-11-08 | 55.28 | $58.15 | 741100 |
| 2021-11-05 | 54.77 | $57.33 | 969400 |
| 2021-11-04 | 54.36 | $56.72 | 993400 |
| 2021-11-03 | 54.01 | $56.05 | 1.0M |
| 2021-11-02 | 53.76 | $54.12 | 1.7M |
| 2021-11-01 | 53.89 | $58.01 | 1.2M |
| 2021-10-29 | 53.22 | $57.00 | 688100 |
| 2021-10-28 | 52.68 | $56.92 | 1.3M |
| 2021-10-27 | 52.08 | $54.24 | 568400 |
| 2021-10-26 | 51.96 | $55.01 | 761400 |
| 2021-10-25 | 51.68 | $55.66 | 1.3M |
| 2021-10-22 | 51.24 | $55.15 | 1.6M |
| 2021-10-21 | 50.86 | $56.35 | 1.8M |
| 2021-10-20 | 50.19 | $53.00 | 1.2M |
| 2021-10-19 | 50.14 | $51.90 | 1.4M |
| 2021-10-18 | 50.35 | $50.04 | 1.6M |
| 2021-10-15 | 51.01 | $49.20 | 1.1M |
| 2021-10-14 | 51.98 | $50.90 | 1.3M |
| 2021-10-13 | 52.78 | $50.00 | 1.6M |
| 2021-10-12 | 53.92 | $49.69 | 1.5M |
| 2021-10-11 | 55.34 | $51.25 | 1.1M |
| 2021-10-08 | 56.69 | $52.72 | 1.2M |
| 2021-10-07 | 57.96 | $55.00 | 927200 |
| 2021-10-06 | 58.97 | $55.22 | 772100 |
| 2021-10-05 | 60.12 | $55.55 | 1.1M |
| 2021-10-04 | 61.41 | $55.15 | 1.1M |
| 2021-10-01 | 62.99 | $58.67 | 644200 |
| 2021-09-30 | 64.10 | $58.28 | 728600 |
| 2021-09-29 | 65.48 | $58.55 | 1.2M |
| 2021-09-28 | 67.02 | $61.59 | 973800 |
| 2021-09-27 | 68.17 | $63.98 | 1.2M |
| 2021-09-24 | 69.01 | $65.83 | 792200 |
| 2021-09-23 | 69.58 | $66.94 | 1.7M |
| 2021-09-22 | 70.00 | $66.07 | 1.6M |
| 2021-09-21 | 70.67 | $65.31 | 962300 |
| 2021-09-20 | 71.59 | $67.28 | 850200 |
| 2021-09-17 | 72.24 | $67.58 | 1.5M |
| 2021-09-16 | 72.91 | $68.38 | 1.4M |
| 2021-09-15 | 73.50 | $70.98 | 773300 |
| 2021-09-14 | 73.61 | $71.52 | 482000 |
| 2021-09-13 | 73.61 | $72.65 | 542800 |
| 2021-09-10 | 73.35 | $72.36 | 552200 |
| 2021-09-09 | 73.08 | $73.29 | 553400 |
| 2021-09-08 | 72.55 | $71.25 | 591700 |
| 2021-09-07 | 72.34 | $74.06 | 820600 |
| 2021-09-03 | 71.48 | $73.59 | 525500 |
| 2021-09-02 | 70.55 | $72.81 | 826900 |
| 2021-09-01 | 69.62 | $71.08 | 774800 |
| 2021-08-31 | 68.88 | $70.19 | 627100 |
| 2021-08-30 | 68.19 | $70.04 | 961200 |
| 2021-08-27 | 67.41 | $69.96 | 823100 |
| 2021-08-26 | 66.49 | $66.73 | 584500 |
| 2021-08-25 | 66.08 | $66.74 | 897300 |
| 2021-08-24 | 65.60 | $64.77 | 1.1M |
| 2021-08-23 | 65.43 | $65.43 | 1.0M |
| 2021-08-20 | 65.08 | $63.94 | 428000 |
| 2021-08-19 | 64.97 | $63.96 | 575500 |
| 2021-08-18 | 64.82 | $65.26 | 722500 |
| 2021-08-17 | 64.35 | $63.53 | 620400 |
| 2021-08-16 | 64.15 | $65.48 | 845400 |
| 2021-08-13 | 63.50 | $64.22 | 499600 |
| 2021-08-12 | 62.98 | $64.17 | 976000 |
| 2021-08-11 | 62.37 | $66.68 | 1.0M |
| 2021-08-10 | 61.12 | $70.24 | 1.5M |
| 2021-08-09 | 58.91 | $69.03 | 1.7M |
| 2021-08-06 | 56.58 | $65.33 | 2.0M |
| 2021-08-05 | 54.66 | $60.36 | 3.0M |
| 2021-08-04 | 53.48 | $53.14 | 384300 |
| 2021-08-03 | 53.63 | $53.78 | 482000 |
| 2021-08-02 | 53.67 | $54.41 | 445600 |
| 2021-07-30 | 53.59 | $54.36 | 466200 |
| 2021-07-29 | 53.51 | $54.64 | 350300 |
| 2021-07-28 | 53.36 | $53.70 | 711200 |
| 2021-07-27 | 53.40 | $52.91 | 775100 |
| 2021-07-26 | 53.61 | $54.82 | 501900 |
| 2021-07-23 | 53.46 | $54.58 | 332200 |
| 2021-07-22 | 53.34 | $54.44 | 451700 |
| 2021-07-21 | 53.24 | $54.97 | 501900 |
| 2021-07-20 | 53.01 | $52.99 | 543700 |
| 2021-07-19 | 53.18 | $51.72 | 918100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
102.93
2026-07-17
Close Price
$97.22
Vol: 955157
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.63
Average
51.55
Maximum
133.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 102.93 | $97.22 | 955157 |
| 2026-07-16 | 106.29 | $99.02 | 884442 |
| 2026-07-15 | 109.88 | $107.42 | 977748 |
| 2026-07-14 | 111.65 | $110.09 | 626836 |
| 2026-07-13 | 112.99 | $106.49 | 694522 |
| 2026-07-10 | 115.79 | $113.41 | 609600 |
| 2026-07-09 | 117.02 | $111.39 | 754600 |
| 2026-07-08 | 119.15 | $104.23 | 1.4M |
| 2026-07-07 | 124.00 | $105.87 | 1.4M |
| 2026-07-06 | 129.32 | $119.61 | 1.0M |
| 2026-07-02 | 131.36 | $121.33 | 1.6M |
| 2026-07-01 | 133.18 | $133.81 | 1.6M |
| 2026-06-30 | 131.32 | $133.76 | 1.1M |
| 2026-06-29 | 128.94 | $129.12 | 1.3M |
| 2026-06-26 | 127.38 | $125.22 | 3.5M |
| 2026-06-25 | 126.58 | $131.49 | 1.6M |
| 2026-06-24 | 123.51 | $123.28 | 1.8M |
| 2026-06-23 | 122.25 | $127.10 | 2.3M |
| 2026-06-22 | 119.39 | $124.22 | 1.7M |
| 2026-06-18 | 116.72 | $121.87 | 1.8M |
| 2026-06-17 | 114.13 | $116.51 | 871336 |
| 2026-06-16 | 112.59 | $117.27 | 1.7M |
| 2026-06-15 | 110.41 | $115.44 | 904147 |
| 2026-06-12 | 108.27 | $113.13 | 690265 |
| 2026-06-11 | 106.35 | $111.82 | 675200 |
| 2026-06-10 | 104.38 | $102.03 | 600920 |
| 2026-06-09 | 105.05 | $102.64 | 684953 |
| 2026-06-08 | 105.64 | $102.50 | 737300 |
| 2026-06-05 | 106.35 | $98.16 | 894109 |
| 2026-06-04 | 108.54 | $107.52 | 485045 |
| 2026-06-03 | 108.19 | $108.40 | 773323 |
| 2026-06-02 | 107.40 | $108.36 | 906247 |
| 2026-06-01 | 106.37 | $103.34 | 964786 |
| 2026-05-29 | 106.64 | $101.89 | 1.3M |
| 2026-05-28 | 107.35 | $104.75 | 1.1M |
| 2026-05-27 | 107.21 | $105.61 | 909845 |
| 2026-05-26 | 106.68 | $108.57 | 732324 |
| 2026-05-22 | 105.00 | $104.40 | 551413 |
| 2026-05-21 | 104.18 | $101.09 | 836448 |
| 2026-05-20 | 104.14 | $101.23 | 639830 |
| 2026-05-19 | 103.94 | $97.62 | 1.1M |
| 2026-05-18 | 104.73 | $99.36 | 1.1M |
| 2026-05-15 | 105.02 | $102.04 | 875354 |
| 2026-05-14 | 104.41 | $104.09 | 651501 |
| 2026-05-13 | 102.89 | $104.27 | 1.0M |
| 2026-05-12 | 100.85 | $98.00 | 971602 |
| 2026-05-11 | 100.22 | $104.28 | 1.1M |
| 2026-05-08 | 97.35 | $102.66 | 1.5M |
| 2026-05-07 | 94.25 | $98.15 | 2.7M |
| 2026-05-06 | 91.80 | $93.78 | 1.2M |
| 2026-05-05 | 90.12 | $91.39 | 647100 |
| 2026-05-04 | 88.74 | $87.85 | 633207 |
| 2026-05-01 | 88.10 | $86.33 | 606811 |
| 2026-04-30 | 87.72 | $85.50 | 680721 |
| 2026-04-29 | 87.44 | $83.70 | 433788 |
| 2026-04-28 | 87.59 | $82.98 | 580760 |
| 2026-04-27 | 87.90 | $86.46 | 635800 |
| 2026-04-24 | 87.09 | $87.71 | 881515 |
| 2026-04-23 | 85.61 | $84.66 | 340153 |
| 2026-04-22 | 84.68 | $85.20 | 507199 |
| 2026-04-21 | 83.29 | $83.92 | 516640 |
| 2026-04-20 | 81.90 | $83.42 | 523363 |
| 2026-04-17 | 80.30 | $81.88 | 736148 |
| 2026-04-16 | 78.75 | $79.66 | 648754 |
| 2026-04-15 | 77.49 | $79.84 | 649400 |
| 2026-04-14 | 75.84 | $79.90 | 585941 |
| 2026-04-13 | 73.75 | $77.98 | 503000 |
| 2026-04-10 | 71.77 | $77.46 | 924051 |
| 2026-04-09 | 69.48 | $76.80 | 945800 |
| 2026-04-08 | 66.88 | $72.36 | 947431 |
| 2026-04-07 | 65.12 | $67.18 | 484700 |
| 2026-04-06 | 64.61 | $66.62 | 411200 |
| 2026-04-02 | 64.19 | $64.08 | 676148 |
| 2026-04-01 | 64.49 | $66.28 | 399646 |
| 2026-03-31 | 64.17 | $65.72 | 578000 |
| 2026-03-30 | 63.97 | $61.79 | 478400 |
| 2026-03-27 | 64.99 | $64.68 | 451312 |
| 2026-03-26 | 65.33 | $64.75 | 463371 |
| 2026-03-25 | 65.73 | $68.80 | 423737 |
| 2026-03-24 | 64.94 | $68.04 | 561300 |
| 2026-03-23 | 64.24 | $65.30 | 508800 |
| 2026-03-20 | 64.27 | $63.89 | 1.0M |
| 2026-03-19 | 64.77 | $66.76 | 405100 |
| 2026-03-18 | 64.48 | $65.73 | 340400 |
| 2026-03-17 | 64.48 | $66.36 | 574358 |
| 2026-03-16 | 64.29 | $66.15 | 441800 |
| 2026-03-13 | 64.14 | $64.37 | 562900 |
| 2026-03-12 | 64.55 | $63.39 | 403194 |
| 2026-03-11 | 65.38 | $65.58 | 416217 |
| 2026-03-10 | 65.71 | $65.46 | 798821 |
| 2026-03-09 | 66.16 | $65.45 | 1.1M |
| 2026-03-06 | 66.71 | $61.47 | 687127 |
| 2026-03-05 | 68.65 | $63.48 | 518005 |
| 2026-03-04 | 70.36 | $67.75 | 556923 |
| 2026-03-03 | 71.08 | $66.22 | 847830 |
| 2026-03-02 | 72.40 | $70.27 | 713400 |
| 2026-02-27 | 72.69 | $69.72 | 657241 |
| 2026-02-26 | 73.16 | $70.73 | 635789 |
| 2026-02-25 | 73.36 | $72.75 | 542192 |
| 2026-02-24 | 72.91 | $71.20 | 621448 |
| 2026-02-23 | 72.78 | $69.08 | 369036 |
| 2026-02-20 | 73.24 | $70.85 | 552941 |
| 2026-02-19 | 73.16 | $69.46 | 882218 |
| 2026-02-18 | 73.42 | $68.98 | 649500 |
| 2026-02-17 | 73.80 | $71.77 | 573194 |
| 2026-02-13 | 73.30 | $71.62 | 1.1M |
| 2026-02-12 | 72.64 | $72.08 | 955487 |
| 2026-02-11 | 71.60 | $74.87 | 1.0M |
| 2026-02-10 | 69.35 | $74.84 | 1.1M |
| 2026-02-09 | 66.53 | $72.92 | 1.2M |
| 2026-02-06 | 63.64 | $70.92 | 1.8M |
| 2026-02-05 | 60.70 | $66.40 | 2.8M |
| 2026-02-04 | 58.50 | $55.67 | 1.1M |
| 2026-02-03 | 59.20 | $57.20 | 693240 |
| 2026-02-02 | 59.52 | $57.91 | 746800 |
| 2026-01-30 | 59.66 | $57.33 | 916348 |
| 2026-01-29 | 59.97 | $58.85 | 672700 |
| 2026-01-28 | 59.82 | $58.34 | 554708 |
| 2026-01-27 | 59.76 | $58.14 | 338278 |
| 2026-01-26 | 59.69 | $57.56 | 517500 |
| 2026-01-23 | 59.74 | $57.55 | 454000 |
| 2026-01-22 | 59.75 | $59.51 | 560200 |
| 2026-01-21 | 59.07 | $59.46 | 572297 |
| 2026-01-20 | 58.21 | $56.73 | 469400 |
| 2026-01-16 | 57.97 | $57.55 | 691432 |
| 2026-01-15 | 57.35 | $59.17 | 1.3M |
| 2026-01-14 | 56.03 | $56.53 | 1.0M |
| 2026-01-13 | 55.20 | $55.41 | 870352 |
| 2026-01-12 | 54.50 | $56.32 | 946202 |
| 2026-01-09 | 53.31 | $55.35 | 600630 |
| 2026-01-08 | 52.12 | $53.95 | 938500 |
| 2026-01-07 | 51.08 | $53.99 | 599123 |
| 2026-01-06 | 49.77 | $53.61 | 963959 |
| 2026-01-05 | 48.26 | $51.33 | 1.2M |
| 2026-01-02 | 47.13 | $48.35 | 671103 |
| 2025-12-31 | 46.69 | $45.56 | 269733 |
| 2025-12-30 | 47.03 | $46.38 | 221308 |
| 2025-12-29 | 47.16 | $46.29 | 249441 |
| 2025-12-26 | 47.35 | $46.75 | 241408 |
| 2025-12-24 | 47.41 | $46.45 | 114445 |
| 2025-12-23 | 47.56 | $46.35 | 232632 |
| 2025-12-22 | 47.77 | $46.26 | 386700 |
| 2025-12-19 | 48.02 | $45.66 | 1.1M |
| 2025-12-18 | 48.49 | $45.61 | 612605 |
| 2025-12-17 | 49.05 | $45.76 | 752317 |
| 2025-12-16 | 49.64 | $46.77 | 443500 |
| 2025-12-15 | 50.01 | $47.81 | 570532 |
| 2025-12-12 | 50.08 | $48.08 | 605200 |
| 2025-12-11 | 50.02 | $49.11 | 354128 |
| 2025-12-10 | 49.58 | $49.53 | 683114 |
| 2025-12-09 | 48.86 | $49.00 | 425200 |
| 2025-12-08 | 48.09 | $48.53 | 958739 |
| 2025-12-05 | 47.25 | $48.49 | 830062 |
| 2025-12-04 | 46.20 | $47.57 | 1.1M |
| 2025-12-03 | 45.17 | $47.00 | 632521 |
| 2025-12-02 | 44.06 | $45.13 | 1.4M |
| 2025-12-01 | 43.26 | $44.78 | 556900 |
| 2025-11-28 | 42.38 | $45.11 | 398600 |
| 2025-11-26 | 41.17 | $44.96 | 1.5M |
| 2025-11-25 | 39.74 | $43.56 | 831700 |
| 2025-11-24 | 38.44 | $41.55 | 794326 |
| 2025-11-21 | 37.48 | $40.88 | 973605 |
| 2025-11-20 | 36.55 | $39.03 | 1.5M |
| 2025-11-19 | 36.01 | $35.29 | 676545 |
| 2025-11-18 | 36.55 | $35.56 | 504723 |
| 2025-11-17 | 37.15 | $35.64 | 512140 |
| 2025-11-14 | 37.87 | $37.16 | 324200 |
| 2025-11-13 | 38.28 | $37.62 | 274600 |
| 2025-11-12 | 38.65 | $39.00 | 303909 |
| 2025-11-11 | 38.66 | $38.65 | 242380 |
| 2025-11-10 | 38.80 | $39.20 | 278310 |
| 2025-11-07 | 38.81 | $38.43 | 300500 |
| 2025-11-06 | 39.06 | $38.42 | 300615 |
| 2025-11-05 | 39.38 | $39.50 | 420300 |
| 2025-11-04 | 39.44 | $38.39 | 369331 |
| 2025-11-03 | 39.86 | $40.22 | 477501 |
| 2025-10-31 | 39.80 | $39.93 | 328500 |
| 2025-10-30 | 39.82 | $39.57 | 491700 |
| 2025-10-29 | 39.96 | $39.71 | 567434 |
| 2025-10-28 | 40.08 | $40.99 | 346200 |
| 2025-10-27 | 39.83 | $40.83 | 323422 |
| 2025-10-24 | 39.58 | $40.81 | 455422 |
| 2025-10-23 | 39.29 | $40.17 | 396521 |
| 2025-10-22 | 39.14 | $38.51 | 392268 |
| 2025-10-21 | 39.49 | $39.90 | 540946 |
| 2025-10-20 | 39.49 | $39.60 | 665000 |
| 2025-10-17 | 39.58 | $38.86 | 627468 |
| 2025-10-16 | 39.93 | $39.74 | 448349 |
| 2025-10-15 | 40.08 | $40.06 | 614216 |
| 2025-10-14 | 40.16 | $40.05 | 471184 |
| 2025-10-13 | 40.27 | $40.04 | 318254 |
| 2025-10-10 | 40.41 | $38.18 | 388378 |
| 2025-10-09 | 41.16 | $40.88 | 300952 |
| 2025-10-08 | 41.21 | $40.73 | 278226 |
| 2025-10-07 | 41.31 | $40.05 | 444432 |
| 2025-10-06 | 41.65 | $41.61 | 448400 |
| 2025-10-03 | 41.55 | $40.34 | 444038 |
| 2025-10-02 | 41.82 | $41.12 | 422700 |
| 2025-10-01 | 41.88 | $41.25 | 512430 |
| 2025-09-30 | 41.90 | $40.64 | 410442 |
| 2025-09-29 | 42.10 | $40.56 | 337796 |
| 2025-09-26 | 42.35 | $40.95 | 310963 |
| 2025-09-25 | 42.51 | $41.05 | 335400 |
| 2025-09-24 | 42.64 | $41.50 | 368600 |
| 2025-09-23 | 42.62 | $42.55 | 410543 |
| 2025-09-22 | 42.25 | $42.94 | 438300 |
| 2025-09-19 | 41.64 | $41.99 | 1.1M |
| 2025-09-18 | 41.16 | $43.03 | 710858 |
| 2025-09-17 | 40.23 | $41.30 | 895700 |
| 2025-09-16 | 39.63 | $41.13 | 993247 |
| 2025-09-15 | 38.92 | $39.16 | 440930 |
| 2025-09-12 | 38.67 | $38.62 | 405600 |
| 2025-09-11 | 38.53 | $39.02 | 484100 |
| 2025-09-10 | 38.21 | $37.97 | 421238 |
| 2025-09-09 | 38.15 | $37.96 | 414751 |
| 2025-09-08 | 38.06 | $38.15 | 454700 |
| 2025-09-05 | 37.88 | $38.21 | 402300 |
| 2025-09-04 | 37.63 | $37.78 | 451800 |
| 2025-09-03 | 37.46 | $36.37 | 1.1M |
| 2025-09-02 | 37.68 | $36.52 | 485100 |
| 2025-08-29 | 37.88 | $37.50 | 610316 |
| 2025-08-28 | 37.81 | $37.80 | 442020 |
| 2025-08-27 | 37.61 | $37.62 | 618500 |
| 2025-08-26 | 37.41 | $37.60 | 480020 |
| 2025-08-25 | 37.16 | $37.41 | 289900 |
| 2025-08-22 | 36.91 | $37.67 | 360300 |
| 2025-08-21 | 36.50 | $36.38 | 400700 |
| 2025-08-20 | 36.40 | $35.89 | 354200 |
| 2025-08-19 | 36.43 | $36.27 | 313200 |
| 2025-08-18 | 36.33 | $36.60 | 378400 |
| 2025-08-15 | 36.10 | $36.11 | 415000 |
| 2025-08-14 | 35.96 | $37.40 | 418000 |
| 2025-08-13 | 35.37 | $37.73 | 512800 |
| 2025-08-12 | 34.55 | $37.15 | 749500 |
| 2025-08-11 | 33.73 | $35.06 | 531100 |
| 2025-08-08 | 33.40 | $35.42 | 649200 |
| 2025-08-07 | 32.89 | $34.98 | 1.1M |
| 2025-08-06 | 32.43 | $32.11 | 880800 |
| 2025-08-05 | 32.78 | $32.36 | 691900 |
| 2025-08-04 | 33.16 | $32.85 | 608000 |
| 2025-08-01 | 33.47 | $32.31 | 598300 |
| 2025-07-31 | 34.03 | $32.76 | 497400 |
| 2025-07-30 | 34.57 | $34.12 | 451000 |
| 2025-07-29 | 34.82 | $34.86 | 328200 |
| 2025-07-28 | 34.88 | $35.23 | 564900 |
| 2025-07-25 | 34.85 | $34.00 | 377000 |
| 2025-07-24 | 35.20 | $34.25 | 395900 |
| 2025-07-23 | 35.55 | $34.78 | 566100 |
| 2025-07-22 | 35.80 | $35.22 | 386100 |
| 2025-07-21 | 35.97 | $35.66 | 422700 |
| 2025-07-18 | 36.03 | $35.42 | 344900 |
| 2025-07-17 | 36.18 | $35.90 | 377200 |
| 2025-07-16 | 36.20 | $35.18 | 332100 |
| 2025-07-15 | 36.44 | $35.16 | 406500 |
| 2025-07-14 | 36.73 | $35.77 | 339600 |
| 2025-07-11 | 36.87 | $36.26 | 451100 |
| 2025-07-10 | 36.88 | $36.95 | 570600 |
| 2025-07-09 | 36.66 | $36.58 | 335500 |
| 2025-07-08 | 36.49 | $36.85 | 467800 |
| 2025-07-07 | 36.19 | $35.69 | 389900 |
| 2025-07-03 | 36.17 | $36.76 | 188300 |
| 2025-07-02 | 35.79 | $36.78 | 397600 |
| 2025-07-01 | 35.31 | $35.70 | 551300 |
| 2025-06-30 | 35.06 | $34.60 | 392400 |
| 2025-06-27 | 35.09 | $34.75 | 1.1M |
| 2025-06-26 | 35.08 | $35.38 | 317500 |
| 2025-06-25 | 34.85 | $34.93 | 410500 |
| 2025-06-24 | 34.70 | $35.08 | 481800 |
| 2025-06-23 | 34.47 | $33.77 | 332800 |
| 2025-06-20 | 34.59 | $33.46 | 744800 |
| 2025-06-18 | 34.82 | $34.04 | 327200 |
| 2025-06-17 | 34.92 | $34.53 | 365400 |
| 2025-06-16 | 34.86 | $35.35 | 629500 |
| 2025-06-13 | 34.52 | $33.96 | 684000 |
| 2025-06-12 | 34.54 | $34.78 | 469400 |
| 2025-06-11 | 34.28 | $34.73 | 691200 |
| 2025-06-10 | 33.98 | $35.20 | 917700 |
| 2025-06-09 | 33.46 | $34.16 | 1.9M |
| 2025-06-06 | 33.14 | $33.17 | 1.1M |
| 2025-06-05 | 33.06 | $32.90 | 1.1M |
| 2025-06-04 | 33.05 | $33.41 | 316200 |
| 2025-06-03 | 32.87 | $32.97 | 523800 |
| 2025-06-02 | 32.78 | $32.22 | 481100 |
| 2025-05-30 | 32.91 | $32.15 | 793500 |
| 2025-05-29 | 33.09 | $32.72 | 410500 |
| 2025-05-28 | 33.12 | $32.42 | 661200 |
| 2025-05-27 | 33.25 | $32.69 | 411700 |
| 2025-05-23 | 33.32 | $31.90 | 425200 |
| 2025-05-22 | 33.64 | $32.26 | 417600 |
| 2025-05-21 | 33.91 | $32.54 | 489300 |
| 2025-05-20 | 34.13 | $33.26 | 693600 |
| 2025-05-19 | 34.17 | $33.08 | 1.1M |
| 2025-05-16 | 34.25 | $33.82 | 418500 |
| 2025-05-15 | 34.10 | $34.14 | 473800 |
| 2025-05-14 | 33.81 | $34.25 | 400400 |
| 2025-05-13 | 33.40 | $34.60 | 495200 |
| 2025-05-12 | 32.77 | $33.96 | 572300 |
| 2025-05-09 | 32.21 | $31.83 | 678200 |
| 2025-05-08 | 32.19 | $31.72 | 842000 |
| 2025-05-07 | 32.20 | $30.85 | 1.7M |
| 2025-05-06 | 32.48 | $31.74 | 1.1M |
| 2025-05-05 | 32.53 | $32.76 | 685400 |
| 2025-05-02 | 32.27 | $33.22 | 419500 |
| 2025-05-01 | 31.80 | $32.22 | 462300 |
| 2025-04-30 | 31.54 | $32.23 | 515500 |
| 2025-04-29 | 31.23 | $32.62 | 1.2M |
| 2025-04-28 | 30.72 | $32.32 | 499100 |
| 2025-04-25 | 30.21 | $32.08 | 375800 |
| 2025-04-24 | 29.68 | $32.00 | 546600 |
| 2025-04-23 | 29.07 | $30.62 | 692100 |
| 2025-04-22 | 28.78 | $30.10 | 671400 |
| 2025-04-21 | 28.63 | $29.42 | 691700 |
| 2025-04-17 | 28.69 | $29.10 | 864600 |
| 2025-04-16 | 28.89 | $29.30 | 805400 |
| 2025-04-15 | 29.10 | $30.47 | 509400 |
| 2025-04-14 | 29.02 | $30.10 | 518000 |
| 2025-04-11 | 29.08 | $29.87 | 560600 |
| 2025-04-10 | 29.26 | $29.40 | 828400 |
| 2025-04-09 | 29.66 | $32.12 | 1.1M |
| 2025-04-08 | 29.34 | $27.65 | 1.0M |
| 2025-04-07 | 30.39 | $29.23 | 1.4M |
| 2025-04-04 | 31.22 | $29.12 | 1.3M |
| 2025-04-03 | 32.29 | $29.55 | 927700 |
| 2025-04-02 | 33.49 | $33.87 | 618000 |
| 2025-04-01 | 33.61 | $33.50 | 714500 |
| 2025-03-31 | 33.90 | $32.98 | 785900 |
| 2025-03-28 | 34.44 | $33.06 | 495900 |
| 2025-03-27 | 35.10 | $34.50 | 648600 |
| 2025-03-26 | 35.45 | $35.47 | 290000 |
| 2025-03-25 | 35.60 | $36.45 | 716400 |
| 2025-03-24 | 35.49 | $36.51 | 413200 |
| 2025-03-21 | 35.36 | $35.76 | 1.2M |
| 2025-03-20 | 35.45 | $35.89 | 340400 |
| 2025-03-19 | 35.55 | $36.49 | 435500 |
| 2025-03-18 | 35.50 | $36.37 | 381600 |
| 2025-03-17 | 35.51 | $36.85 | 419000 |
| 2025-03-14 | 35.39 | $36.74 | 486700 |
| 2025-03-13 | 35.31 | $35.59 | 476800 |
| 2025-03-12 | 35.62 | $35.89 | 699100 |
| 2025-03-11 | 35.93 | $35.61 | 962100 |
| 2025-03-10 | 36.42 | $36.19 | 646900 |
| 2025-03-07 | 36.88 | $38.05 | 429600 |
| 2025-03-06 | 36.87 | $37.36 | 497500 |
| 2025-03-05 | 37.12 | $37.52 | 430800 |
| 2025-03-04 | 37.40 | $36.53 | 1.1M |
| 2025-03-03 | 38.08 | $36.35 | 688600 |
| 2025-02-28 | 39.01 | $38.27 | 611900 |
| 2025-02-27 | 39.55 | $37.85 | 764200 |
| 2025-02-26 | 40.37 | $40.31 | 582700 |
| 2025-02-25 | 40.62 | $39.77 | 567800 |
| 2025-02-24 | 41.10 | $40.50 | 632900 |
| 2025-02-21 | 41.47 | $41.69 | 600500 |
| 2025-02-20 | 41.57 | $43.06 | 993000 |
| 2025-02-19 | 41.27 | $43.43 | 746100 |
| 2025-02-18 | 40.81 | $42.57 | 448500 |
| 2025-02-14 | 40.55 | $41.07 | 253700 |
| 2025-02-13 | 40.72 | $41.31 | 323400 |
| 2025-02-12 | 40.89 | $40.58 | 522900 |
| 2025-02-11 | 41.36 | $41.19 | 486600 |
| 2025-02-10 | 41.75 | $41.42 | 642900 |
| 2025-02-07 | 42.19 | $41.55 | 636600 |
| 2025-02-06 | 42.71 | $42.59 | 857700 |
| 2025-02-05 | 43.03 | $43.39 | 1.2M |
| 2025-02-04 | 43.19 | $43.40 | 774600 |
| 2025-02-03 | 43.40 | $43.31 | 827200 |
| 2025-01-31 | 43.71 | $44.35 | 451600 |
| 2025-01-30 | 43.77 | $44.33 | 418400 |
| 2025-01-29 | 43.88 | $43.90 | 562100 |
| 2025-01-28 | 44.16 | $42.69 | 435700 |
| 2025-01-27 | 44.91 | $42.88 | 566100 |
| 2025-01-24 | 45.78 | $45.15 | 376600 |
| 2025-01-23 | 46.14 | $45.82 | 418000 |
| 2025-01-22 | 46.37 | $46.57 | 421100 |
| 2025-01-21 | 46.42 | $47.51 | 421600 |
| 2025-01-17 | 46.19 | $47.33 | 250500 |
| 2025-01-16 | 45.98 | $46.71 | 310500 |
| 2025-01-15 | 45.93 | $46.35 | 280700 |
| 2025-01-14 | 45.99 | $45.84 | 319200 |
| 2025-01-13 | 46.25 | $45.21 | 676900 |
| 2025-01-10 | 46.77 | $46.21 | 339500 |
| 2025-01-08 | 47.10 | $47.54 | 378300 |
| 2025-01-07 | 47.09 | $47.98 | 480300 |
| 2025-01-06 | 46.95 | $47.51 | 778400 |
| 2025-01-03 | 46.93 | $47.32 | 326200 |
| 2025-01-02 | 46.98 | $47.03 | 331300 |
| 2024-12-31 | 47.14 | $46.66 | 337500 |
| 2024-12-30 | 47.47 | $46.50 | 208400 |
| 2024-12-27 | 47.92 | $47.76 | 278900 |
| 2024-12-26 | 48.07 | $48.35 | 237800 |
| 2024-12-24 | 48.08 | $48.00 | 121200 |
| 2024-12-23 | 48.20 | $47.44 | 323700 |
| 2024-12-20 | 48.53 | $46.95 | 1.9M |
| 2024-12-19 | 49.08 | $47.07 | 512500 |
| 2024-12-18 | 49.72 | $48.73 | 531400 |
| 2024-12-17 | 49.95 | $49.83 | 364300 |
| 2024-12-16 | 49.88 | $50.11 | 448900 |
| 2024-12-13 | 49.70 | $49.48 | 430900 |
| 2024-12-12 | 49.67 | $49.43 | 256400 |
| 2024-12-11 | 49.63 | $49.60 | 561700 |
| 2024-12-10 | 49.51 | $48.84 | 588600 |
| 2024-12-09 | 49.60 | $50.14 | 532300 |
| 2024-12-06 | 49.29 | $48.23 | 359100 |
| 2024-12-05 | 49.50 | $48.14 | 480900 |
| 2024-12-04 | 49.77 | $49.47 | 495600 |
| 2024-12-03 | 49.66 | $50.36 | 352700 |
| 2024-12-02 | 49.22 | $50.54 | 624900 |
| 2024-11-29 | 48.62 | $48.42 | 271400 |
| 2024-11-27 | 48.55 | $47.41 | 754100 |
| 2024-11-26 | 48.76 | $49.00 | 650000 |
| 2024-11-25 | 48.50 | $49.95 | 682500 |
| 2024-11-22 | 47.88 | $49.17 | 443000 |
| 2024-11-21 | 47.35 | $48.46 | 563100 |
| 2024-11-20 | 46.92 | $46.70 | 613500 |
| 2024-11-19 | 46.95 | $45.58 | 651300 |
| 2024-11-18 | 47.33 | $46.33 | 721300 |
| 2024-11-15 | 47.55 | $46.19 | 1.4M |
| 2024-11-14 | 47.85 | $45.61 | 1.5M |
| 2024-11-13 | 48.38 | $47.05 | 577900 |
| 2024-11-12 | 48.55 | $48.04 | 599200 |
| 2024-11-11 | 48.43 | $48.61 | 921400 |
| 2024-11-08 | 48.07 | $48.17 | 554700 |
| 2024-11-07 | 47.75 | $48.73 | 546000 |
| 2024-11-06 | 47.17 | $49.36 | 801700 |
| 2024-11-05 | 46.25 | $47.09 | 507400 |
| 2024-11-04 | 45.82 | $45.92 | 346700 |
| 2024-11-01 | 45.67 | $45.58 | 495900 |
| 2024-10-31 | 45.58 | $44.86 | 639300 |
| 2024-10-30 | 45.68 | $46.06 | 568700 |
| 2024-10-29 | 45.42 | $47.44 | 668200 |
| 2024-10-28 | 44.66 | $46.13 | 665600 |
| 2024-10-25 | 44.14 | $44.59 | 389700 |
| 2024-10-24 | 43.98 | $43.26 | 420200 |
| 2024-10-23 | 44.22 | $42.42 | 376500 |
| 2024-10-22 | 44.76 | $42.93 | 352600 |
| 2024-10-21 | 45.26 | $43.85 | 373700 |
| 2024-10-18 | 45.57 | $44.55 | 518900 |
| 2024-10-17 | 45.70 | $45.18 | 481300 |
| 2024-10-16 | 45.65 | $44.54 | 505000 |
| 2024-10-15 | 45.77 | $44.22 | 490700 |
| 2024-10-14 | 46.01 | $46.61 | 453300 |
| 2024-10-11 | 45.51 | $45.27 | 424100 |
| 2024-10-10 | 45.32 | $43.90 | 402500 |
| 2024-10-09 | 45.50 | $44.45 | 341000 |
| 2024-10-08 | 45.52 | $44.43 | 233700 |
| 2024-10-07 | 45.53 | $44.96 | 256700 |
| 2024-10-04 | 45.36 | $45.08 | 258100 |
| 2024-10-03 | 45.08 | $44.72 | 492700 |
| 2024-10-02 | 44.84 | $46.02 | 647300 |
| 2024-10-01 | 44.11 | $43.87 | 426300 |
| 2024-09-30 | 43.88 | $45.13 | 739300 |
| 2024-09-27 | 43.19 | $44.77 | 384500 |
| 2024-09-26 | 42.45 | $44.65 | 510200 |
| 2024-09-25 | 41.58 | $42.04 | 493300 |
| 2024-09-24 | 41.34 | $42.16 | 488000 |
| 2024-09-23 | 41.01 | $41.66 | 326600 |
| 2024-09-20 | 40.77 | $41.56 | 1.4M |
| 2024-09-19 | 40.51 | $42.64 | 513800 |
| 2024-09-18 | 39.86 | $40.91 | 638800 |
| 2024-09-17 | 39.63 | $40.99 | 373800 |
| 2024-09-16 | 39.33 | $40.37 | 523900 |
| 2024-09-13 | 39.19 | $40.28 | 526200 |
| 2024-09-12 | 39.06 | $39.32 | 359400 |
| 2024-09-11 | 39.23 | $39.60 | 406000 |
| 2024-09-10 | 39.37 | $39.02 | 442600 |
| 2024-09-09 | 39.75 | $38.73 | 579500 |
| 2024-09-06 | 40.32 | $38.57 | 535300 |
| 2024-09-05 | 41.08 | $39.77 | 682500 |
| 2024-09-04 | 41.65 | $40.33 | 473700 |
| 2024-09-03 | 42.17 | $40.52 | 575300 |
| 2024-08-30 | 42.76 | $43.81 | 613100 |
| 2024-08-29 | 42.44 | $43.17 | 325600 |
| 2024-08-28 | 42.26 | $42.23 | 359100 |
| 2024-08-27 | 42.34 | $42.99 | 262100 |
| 2024-08-26 | 42.22 | $42.92 | 350900 |
| 2024-08-23 | 42.11 | $43.57 | 680300 |
| 2024-08-22 | 41.78 | $42.25 | 301100 |
| 2024-08-21 | 41.81 | $43.78 | 435700 |
| 2024-08-20 | 41.39 | $42.97 | 339400 |
| 2024-08-19 | 41.15 | $43.94 | 282300 |
| 2024-08-16 | 40.57 | $43.44 | 318300 |
| 2024-08-15 | 40.07 | $43.03 | 519200 |
| 2024-08-14 | 39.61 | $41.01 | 379200 |
| 2024-08-13 | 39.74 | $41.53 | 468700 |
| 2024-08-12 | 39.78 | $41.13 | 713000 |
| 2024-08-09 | 39.99 | $40.46 | 612900 |
| 2024-08-08 | 40.52 | $40.86 | 1.7M |
| 2024-08-07 | 41.07 | $39.61 | 731100 |
| 2024-08-06 | 42.19 | $41.08 | 748700 |
| 2024-08-05 | 43.12 | $41.00 | 1.1M |
| 2024-08-02 | 44.31 | $40.72 | 1.2M |
| 2024-08-01 | 45.88 | $44.13 | 717800 |
| 2024-07-31 | 46.74 | $47.17 | 471800 |
| 2024-07-30 | 46.84 | $44.94 | 580300 |
| 2024-07-29 | 47.67 | $46.20 | 679600 |
| 2024-07-26 | 48.30 | $46.88 | 538800 |
| 2024-07-25 | 48.85 | $45.76 | 767800 |
| 2024-07-24 | 49.88 | $46.98 | 489300 |
| 2024-07-23 | 50.74 | $49.96 | 313000 |
| 2024-07-22 | 50.83 | $50.29 | 330800 |
| 2024-07-19 | 50.82 | $47.77 | 391200 |
| 2024-07-18 | 51.59 | $48.85 | 561800 |
| 2024-07-17 | 52.17 | $50.63 | 433000 |
| 2024-07-16 | 52.28 | $53.24 | 411900 |
| 2024-07-15 | 51.56 | $52.06 | 402000 |
| 2024-07-12 | 51.03 | $52.48 | 521900 |
| 2024-07-11 | 50.23 | $51.62 | 867100 |
| 2024-07-10 | 49.50 | $49.71 | 441500 |
| 2024-07-09 | 49.21 | $48.53 | 422000 |
| 2024-07-08 | 49.20 | $49.40 | 276800 |
| 2024-07-05 | 48.91 | $48.88 | 238200 |
| 2024-07-03 | 48.70 | $49.24 | 166000 |
| 2024-07-02 | 48.33 | $49.13 | 345800 |
| 2024-07-01 | 47.89 | $48.21 | 377600 |
| 2024-06-28 | 47.63 | $49.19 | 1.3M |
| 2024-06-27 | 47.01 | $47.21 | 349100 |
| 2024-06-26 | 46.87 | $46.66 | 403300 |
| 2024-06-25 | 46.87 | $47.12 | 339200 |
| 2024-06-24 | 46.72 | $46.67 | 420100 |
| 2024-06-21 | 46.67 | $46.71 | 1.2M |
| 2024-06-20 | 46.60 | $47.04 | 461200 |
| 2024-06-18 | 46.41 | $47.61 | 564400 |
| 2024-06-17 | 46.00 | $47.68 | 468600 |
| 2024-06-14 | 45.48 | $45.58 | 362200 |
| 2024-06-13 | 45.52 | $46.11 | 267800 |
| 2024-06-12 | 45.40 | $46.28 | 634500 |
| 2024-06-11 | 45.21 | $45.52 | 610800 |
| 2024-06-10 | 45.23 | $45.41 | 405000 |
| 2024-06-07 | 45.30 | $45.38 | 218800 |
| 2024-06-06 | 45.40 | $46.08 | 270300 |
| 2024-06-05 | 45.32 | $46.23 | 460400 |
| 2024-06-04 | 45.17 | $44.13 | 396500 |
| 2024-06-03 | 45.68 | $44.95 | 286000 |
| 2024-05-31 | 46.04 | $45.67 | 665600 |
| 2024-05-30 | 46.27 | $45.02 | 478500 |
| 2024-05-29 | 46.75 | $45.17 | 363000 |
| 2024-05-28 | 47.30 | $46.78 | 287500 |
| 2024-05-24 | 47.46 | $47.15 | 713900 |
| 2024-05-23 | 47.54 | $46.32 | 328100 |
| 2024-05-22 | 47.89 | $47.43 | 271800 |
| 2024-05-21 | 47.97 | $47.47 | 445600 |
| 2024-05-20 | 48.04 | $47.63 | 502900 |
| 2024-05-17 | 48.08 | $47.51 | 328200 |
| 2024-05-16 | 48.16 | $47.97 | 420600 |
| 2024-05-15 | 48.10 | $48.37 | 364700 |
| 2024-05-14 | 47.89 | $48.23 | 401400 |
| 2024-05-13 | 47.69 | $47.99 | 270100 |
| 2024-05-10 | 47.51 | $48.11 | 229100 |
| 2024-05-09 | 47.24 | $47.95 | 374600 |
| 2024-05-08 | 46.98 | $48.21 | 399500 |
| 2024-05-07 | 46.57 | $48.02 | 383900 |
| 2024-05-06 | 46.14 | $47.49 | 402100 |
| 2024-05-03 | 45.79 | $47.00 | 535500 |
| 2024-05-02 | 45.53 | $46.02 | 988300 |
| 2024-05-01 | 45.54 | $44.36 | 805800 |
| 2024-04-30 | 46.08 | $46.28 | 576600 |
| 2024-04-29 | 46.15 | $47.16 | 344600 |
| 2024-04-26 | 45.97 | $47.02 | 371500 |
| 2024-04-25 | 45.80 | $46.16 | 735100 |
| 2024-04-24 | 45.89 | $46.73 | 420400 |
| 2024-04-23 | 45.83 | $46.17 | 308600 |
| 2024-04-22 | 45.95 | $45.53 | 387500 |
| 2024-04-19 | 46.32 | $44.90 | 786200 |
| 2024-04-18 | 46.98 | $46.09 | 582700 |
| 2024-04-17 | 47.42 | $46.09 | 583800 |
| 2024-04-16 | 47.97 | $47.47 | 314200 |
| 2024-04-15 | 48.21 | $47.48 | 309300 |
| 2024-04-12 | 48.50 | $47.78 | 286900 |
| 2024-04-11 | 48.77 | $48.72 | 336500 |
| 2024-04-10 | 48.79 | $47.83 | 322800 |
| 2024-04-09 | 49.11 | $49.65 | 232800 |
| 2024-04-08 | 48.92 | $48.64 | 253400 |
| 2024-04-05 | 49.00 | $48.18 | 241200 |
| 2024-04-04 | 49.26 | $48.06 | 281900 |
| 2024-04-03 | 49.60 | $49.35 | 248700 |
| 2024-04-02 | 49.60 | $49.23 | 413200 |
| 2024-04-01 | 49.64 | $50.47 | 255500 |
| 2024-03-28 | 49.30 | $50.31 | 489600 |
| 2024-03-27 | 48.92 | $49.59 | 337900 |
| 2024-03-26 | 48.70 | $48.59 | 278900 |
| 2024-03-25 | 48.74 | $48.91 | 341500 |
| 2024-03-22 | 48.69 | $49.47 | 330700 |
| 2024-03-21 | 48.46 | $49.38 | 371100 |
| 2024-03-20 | 48.21 | $48.61 | 302600 |
| 2024-03-19 | 48.15 | $47.34 | 372100 |
| 2024-03-18 | 48.49 | $47.80 | 397100 |
| 2024-03-15 | 48.77 | $47.60 | 707800 |
| 2024-03-14 | 49.17 | $47.45 | 307800 |
| 2024-03-13 | 49.71 | $48.64 | 444100 |
| 2024-03-12 | 49.99 | $50.00 | 714400 |
| 2024-03-11 | 49.90 | $49.98 | 441800 |
| 2024-03-08 | 49.79 | $50.61 | 524100 |
| 2024-03-07 | 49.46 | $51.81 | 597900 |
| 2024-03-06 | 48.68 | $49.46 | 333700 |
| 2024-03-05 | 48.47 | $48.68 | 391000 |
| 2024-03-04 | 48.47 | $49.71 | 497600 |
| 2024-03-01 | 48.15 | $48.87 | 571100 |
| 2024-02-29 | 48.04 | $47.62 | 1.4M |
| 2024-02-28 | 48.31 | $48.10 | 714100 |
| 2024-02-27 | 48.49 | $48.85 | 293400 |
| 2024-02-26 | 48.50 | $48.89 | 413400 |
| 2024-02-23 | 48.50 | $48.97 | 256200 |
| 2024-02-22 | 48.49 | $49.37 | 636500 |
| 2024-02-21 | 48.36 | $48.45 | 343500 |
| 2024-02-20 | 48.51 | $48.59 | 508900 |
| 2024-02-16 | 48.67 | $50.36 | 433400 |
| 2024-02-15 | 48.31 | $50.53 | 369000 |
| 2024-02-14 | 47.83 | $49.48 | 391900 |
| 2024-02-13 | 47.61 | $47.91 | 473500 |
| 2024-02-12 | 47.86 | $50.17 | 405400 |
| 2024-02-09 | 47.48 | $50.13 | 680600 |
| 2024-02-08 | 47.05 | $47.55 | 481300 |
| 2024-02-07 | 47.37 | $47.15 | 639100 |
| 2024-02-06 | 47.93 | $47.61 | 975200 |
| 2024-02-05 | 48.49 | $46.89 | 742700 |
| 2024-02-02 | 49.43 | $46.06 | 1.1M |
| 2024-02-01 | 50.85 | $45.48 | 2.3M |
| 2024-01-31 | 52.79 | $50.32 | 922500 |
| 2024-01-30 | 53.62 | $52.67 | 399200 |
| 2024-01-29 | 53.88 | $53.63 | 349200 |
| 2024-01-26 | 53.88 | $53.20 | 270200 |
| 2024-01-25 | 54.02 | $55.19 | 312100 |
| 2024-01-24 | 53.55 | $55.42 | 574700 |
| 2024-01-23 | 52.90 | $54.97 | 441700 |
| 2024-01-22 | 52.24 | $55.48 | 480100 |
| 2024-01-19 | 51.28 | $53.56 | 276900 |
| 2024-01-18 | 50.73 | $52.58 | 369300 |
| 2024-01-17 | 50.39 | $50.72 | 418400 |
| 2024-01-16 | 50.57 | $50.51 | 281100 |
| 2024-01-12 | 50.87 | $50.54 | 297400 |
| 2024-01-11 | 51.24 | $50.80 | 253800 |
| 2024-01-10 | 51.61 | $51.10 | 381200 |
| 2024-01-09 | 51.99 | $51.05 | 328600 |
| 2024-01-08 | 52.47 | $51.66 | 271900 |
| 2024-01-05 | 52.86 | $50.81 | 255700 |
| 2024-01-04 | 53.61 | $51.08 | 387700 |
| 2024-01-03 | 54.44 | $51.10 | 364600 |
| 2024-01-02 | 55.42 | $52.75 | 499100 |
| 2023-12-29 | 56.08 | $54.72 | 263800 |
| 2023-12-28 | 56.23 | $55.35 | 173800 |
| 2023-12-27 | 56.18 | $55.68 | 205400 |
| 2023-12-26 | 56.00 | $55.85 | 237100 |
| 2023-12-22 | 55.69 | $55.42 | 233700 |
| 2023-12-21 | 55.41 | $54.53 | 510100 |
| 2023-12-20 | 55.33 | $53.55 | 307400 |
| 2023-12-19 | 55.51 | $54.99 | 316100 |
| 2023-12-18 | 55.23 | $54.28 | 389300 |
| 2023-12-15 | 55.09 | $54.80 | 1.4M |
| 2023-12-14 | 54.71 | $55.46 | 733000 |
| 2023-12-13 | 54.00 | $53.56 | 731100 |
| 2023-12-12 | 53.71 | $53.87 | 420800 |
| 2023-12-11 | 53.22 | $53.07 | 482600 |
| 2023-12-08 | 52.85 | $51.89 | 447400 |
| 2023-12-07 | 52.73 | $51.67 | 505700 |
| 2023-12-06 | 52.63 | $50.80 | 370600 |
| 2023-12-05 | 52.75 | $50.81 | 452200 |
| 2023-12-04 | 52.85 | $52.30 | 498600 |
| 2023-12-01 | 52.46 | $52.46 | 519500 |
| 2023-11-30 | 51.90 | $51.52 | 597600 |
| 2023-11-29 | 51.48 | $51.65 | 655500 |
| 2023-11-28 | 50.89 | $49.25 | 664400 |
| 2023-11-27 | 50.89 | $50.37 | 424200 |
| 2023-11-24 | 50.51 | $50.25 | 164300 |
| 2023-11-22 | 50.04 | $50.16 | 319500 |
| 2023-11-21 | 49.47 | $49.64 | 382800 |
| 2023-11-20 | 48.90 | $51.04 | 523300 |
| 2023-11-17 | 47.74 | $50.65 | 993600 |
| 2023-11-16 | 46.43 | $48.98 | 1.1M |
| 2023-11-15 | 45.34 | $46.77 | 647100 |
| 2023-11-14 | 44.71 | $46.79 | 527800 |
| 2023-11-13 | 43.93 | $44.89 | 350700 |
| 2023-11-10 | 43.58 | $44.91 | 281800 |
| 2023-11-09 | 43.16 | $43.02 | 341300 |
| 2023-11-08 | 43.26 | $44.07 | 327000 |
| 2023-11-07 | 43.05 | $44.07 | 247200 |
| 2023-11-06 | 42.80 | $44.59 | 355800 |
| 2023-11-03 | 42.36 | $45.18 | 578400 |
| 2023-11-02 | 41.64 | $43.81 | 472700 |
| 2023-11-01 | 41.23 | $41.60 | 827600 |
| 2023-10-31 | 41.46 | $41.61 | 665000 |
| 2023-10-30 | 41.77 | $42.73 | 560700 |
| 2023-10-27 | 41.81 | $42.39 | 462200 |
| 2023-10-26 | 42.01 | $42.19 | 584100 |
| 2023-10-25 | 42.34 | $40.98 | 1.7M |
| 2023-10-24 | 43.16 | $42.29 | 544300 |
| 2023-10-23 | 43.76 | $42.04 | 1.1M |
| 2023-10-20 | 44.61 | $43.17 | 714500 |
| 2023-10-19 | 45.30 | $44.04 | 597300 |
| 2023-10-18 | 45.89 | $45.36 | 239300 |
| 2023-10-17 | 46.20 | $45.89 | 308400 |
| 2023-10-16 | 46.42 | $46.32 | 593500 |
| 2023-10-13 | 46.57 | $45.20 | 507800 |
| 2023-10-12 | 47.12 | $46.79 | 534900 |
| 2023-10-11 | 47.29 | $47.44 | 447900 |
| 2023-10-10 | 47.30 | $47.25 | 577000 |
| 2023-10-09 | 47.39 | $47.31 | 384100 |
| 2023-10-06 | 47.49 | $47.31 | 377800 |
| 2023-10-05 | 47.62 | $47.39 | 295700 |
| 2023-10-04 | 47.75 | $47.73 | 473700 |
| 2023-10-03 | 47.83 | $47.55 | 284900 |
| 2023-10-02 | 47.98 | $48.29 | 374400 |
| 2023-09-29 | 47.95 | $48.63 | 399000 |
| 2023-09-28 | 47.81 | $48.60 | 465200 |
| 2023-09-27 | 47.66 | $48.57 | 391200 |
| 2023-09-26 | 47.50 | $47.87 | 355900 |
| 2023-09-25 | 47.55 | $48.72 | 329100 |
| 2023-09-22 | 47.35 | $48.49 | 423500 |
| 2023-09-21 | 47.21 | $47.55 | 479800 |
| 2023-09-20 | 47.35 | $47.62 | 407200 |
| 2023-09-19 | 47.53 | $48.13 | 394100 |
| 2023-09-18 | 47.61 | $48.43 | 570200 |
| 2023-09-15 | 47.64 | $47.48 | 3.0M |
| 2023-09-14 | 47.99 | $48.10 | 434400 |
| 2023-09-13 | 48.26 | $47.76 | 519800 |
| 2023-09-12 | 48.71 | $47.44 | 613300 |
| 2023-09-11 | 49.39 | $48.85 | 480200 |
| 2023-09-08 | 49.79 | $49.50 | 429300 |
| 2023-09-07 | 50.09 | $49.81 | 643600 |
| 2023-09-06 | 50.38 | $50.52 | 259500 |
| 2023-09-05 | 50.52 | $50.60 | 458200 |
| 2023-09-01 | 50.69 | $52.08 | 364600 |
| 2023-08-31 | 50.44 | $51.73 | 693500 |
| 2023-08-30 | 50.27 | $52.54 | 407100 |
| 2023-08-29 | 49.83 | $52.34 | 760600 |
| 2023-08-28 | 49.38 | $51.13 | 298400 |
| 2023-08-25 | 49.25 | $50.87 | 433300 |
| 2023-08-24 | 49.21 | $50.29 | 413600 |
| 2023-08-23 | 49.38 | $51.35 | 350700 |
| 2023-08-22 | 49.30 | $50.66 | 407400 |
| 2023-08-21 | 49.45 | $50.96 | 504400 |
| 2023-08-18 | 49.58 | $50.10 | 480800 |
| 2023-08-17 | 50.06 | $49.23 | 328500 |
| 2023-08-16 | 50.96 | $49.50 | 421200 |
| 2023-08-15 | 52.01 | $50.29 | 526300 |
| 2023-08-14 | 53.07 | $51.83 | 629500 |
| 2023-08-11 | 53.91 | $51.77 | 579900 |
| 2023-08-10 | 54.97 | $52.96 | 1.1M |
| 2023-08-09 | 55.91 | $54.41 | 776300 |
| 2023-08-08 | 56.60 | $55.17 | 500500 |
| 2023-08-07 | 57.21 | $56.00 | 487800 |
| 2023-08-04 | 57.69 | $55.97 | 457200 |
| 2023-08-03 | 58.29 | $56.47 | 781000 |
| 2023-08-02 | 58.85 | $58.18 | 641500 |
| 2023-08-01 | 58.99 | $59.98 | 262000 |
| 2023-07-31 | 58.58 | $59.88 | 317300 |
| 2023-07-28 | 58.11 | $59.52 | 281100 |
| 2023-07-27 | 57.64 | $58.29 | 421800 |
| 2023-07-26 | 57.46 | $57.19 | 330500 |
| 2023-07-25 | 57.57 | $58.00 | 405200 |
| 2023-07-24 | 57.46 | $57.35 | 304400 |
| 2023-07-21 | 57.52 | $57.10 | 681600 |
| 2023-07-20 | 57.68 | $56.53 | 416100 |
| 2023-07-19 | 58.04 | $57.53 | 317800 |
| 2023-07-18 | 58.15 | $58.94 | 215900 |
| 2023-07-17 | 57.84 | $59.34 | 528400 |
| 2023-07-14 | 57.32 | $57.95 | 324700 |
| 2023-07-13 | 57.12 | $58.52 | 564000 |
| 2023-07-12 | 56.70 | $55.85 | 374300 |
| 2023-07-11 | 57.02 | $55.78 | 405300 |
| 2023-07-10 | 57.43 | $56.62 | 492400 |
| 2023-07-07 | 57.66 | $55.70 | 466500 |
| 2023-07-06 | 58.21 | $55.86 | 307900 |
| 2023-07-05 | 58.82 | $56.66 | 478900 |
| 2023-07-03 | 59.29 | $58.64 | 244800 |
| 2023-06-30 | 59.20 | $59.45 | 786700 |
| 2023-06-29 | 58.82 | $59.35 | 426900 |
| 2023-06-28 | 58.36 | $58.01 | 463100 |
| 2023-06-27 | 58.19 | $58.55 | 463200 |
| 2023-06-26 | 57.79 | $56.23 | 367700 |
| 2023-06-23 | 58.02 | $55.75 | 886800 |
| 2023-06-22 | 58.42 | $56.53 | 617900 |
| 2023-06-21 | 58.62 | $56.53 | 603100 |
| 2023-06-20 | 58.83 | $56.21 | 816600 |
| 2023-06-16 | 59.16 | $58.14 | 1.1M |
| 2023-06-15 | 58.89 | $57.53 | 451700 |
| 2023-06-14 | 58.72 | $58.43 | 545200 |
| 2023-06-13 | 58.18 | $57.98 | 768000 |
| 2023-06-12 | 57.61 | $57.77 | 382000 |
| 2023-06-09 | 56.95 | $56.80 | 312000 |
| 2023-06-08 | 56.40 | $57.94 | 519400 |
| 2023-06-07 | 55.33 | $57.20 | 936800 |
| 2023-06-06 | 54.23 | $54.97 | 729800 |
| 2023-06-05 | 53.56 | $51.78 | 462100 |
| 2023-06-02 | 53.73 | $53.56 | 376600 |
| 2023-06-01 | 53.35 | $53.11 | 472900 |
| 2023-05-31 | 52.99 | $52.88 | 1.1M |
| 2023-05-30 | 52.60 | $53.41 | 448100 |
| 2023-05-26 | 51.93 | $53.90 | 532600 |
| 2023-05-25 | 50.93 | $51.69 | 434800 |
| 2023-05-24 | 50.40 | $49.41 | 254000 |
| 2023-05-23 | 50.46 | $50.80 | 213000 |
| 2023-05-22 | 50.07 | $51.30 | 202200 |
| 2023-05-19 | 49.43 | $50.63 | 385700 |
| 2023-05-18 | 48.86 | $50.91 | 284300 |
| 2023-05-17 | 48.06 | $49.98 | 344400 |
| 2023-05-16 | 47.38 | $49.14 | 262800 |
| 2023-05-15 | 46.82 | $48.36 | 324800 |
| 2023-05-12 | 46.40 | $46.83 | 233200 |
| 2023-05-11 | 46.38 | $46.89 | 283600 |
| 2023-05-10 | 46.35 | $47.38 | 406700 |
| 2023-05-09 | 46.18 | $46.51 | 283700 |
| 2023-05-08 | 46.25 | $46.78 | 290300 |
| 2023-05-05 | 46.27 | $46.80 | 524400 |
| 2023-05-04 | 46.32 | $45.38 | 815800 |
| 2023-05-03 | 46.83 | $47.19 | 724100 |
| 2023-05-02 | 46.91 | $47.87 | 378000 |
| 2023-05-01 | 46.80 | $48.02 | 310400 |
| 2023-04-28 | 46.64 | $47.66 | 333000 |
| 2023-04-27 | 46.58 | $47.29 | 347900 |
| 2023-04-26 | 46.65 | $47.09 | 692400 |
| 2023-04-25 | 46.82 | $46.45 | 594600 |
| 2023-04-24 | 47.25 | $47.82 | 348600 |
| 2023-04-21 | 47.37 | $47.50 | 274400 |
| 2023-04-20 | 47.64 | $47.86 | 443700 |
| 2023-04-19 | 47.88 | $47.55 | 346400 |
| 2023-04-18 | 48.28 | $47.95 | 374500 |
| 2023-04-17 | 48.67 | $48.25 | 403900 |
| 2023-04-14 | 49.07 | $48.97 | 353200 |
| 2023-04-13 | 49.35 | $49.31 | 310900 |
| 2023-04-12 | 49.60 | $49.25 | 391300 |
| 2023-04-11 | 49.93 | $50.08 | 298700 |
| 2023-04-10 | 50.09 | $50.40 | 230900 |
| 2023-04-06 | 50.20 | $49.49 | 286000 |
| 2023-04-05 | 50.64 | $49.75 | 482600 |
| 2023-04-04 | 51.10 | $49.96 | 291300 |
| 2023-04-03 | 51.60 | $51.96 | 340600 |
| 2023-03-31 | 51.59 | $52.69 | 332500 |
| 2023-03-30 | 51.35 | $52.00 | 306200 |
| 2023-03-29 | 51.28 | $51.83 | 417600 |
| 2023-03-28 | 51.26 | $50.38 | 320900 |
| 2023-03-27 | 51.71 | $51.66 | 317700 |
| 2023-03-24 | 51.86 | $51.94 | 239600 |
| 2023-03-23 | 51.97 | $52.39 | 290300 |
| 2023-03-22 | 51.96 | $51.80 | 584500 |
| 2023-03-21 | 52.14 | $52.57 | 382000 |
| 2023-03-20 | 52.12 | $52.46 | 518200 |
| 2023-03-17 | 52.14 | $52.49 | 1.5M |
| 2023-03-16 | 52.16 | $53.69 | 333100 |
| 2023-03-15 | 51.81 | $51.89 | 449300 |
| 2023-03-14 | 51.96 | $52.82 | 370000 |
| 2023-03-13 | 51.87 | $51.69 | 389900 |
| 2023-03-10 | 52.12 | $51.37 | 474100 |
| 2023-03-09 | 52.53 | $52.18 | 307700 |
| 2023-03-08 | 52.78 | $53.01 | 429700 |
| 2023-03-07 | 52.83 | $51.93 | 355100 |
| 2023-03-06 | 53.23 | $52.62 | 410100 |
| 2023-03-03 | 53.50 | $53.65 | 265300 |
| 2023-03-02 | 53.51 | $53.87 | 214700 |
| 2023-03-01 | 53.45 | $54.15 | 292700 |
| 2023-02-28 | 53.28 | $53.30 | 374700 |
| 2023-02-27 | 53.34 | $53.11 | 297900 |
| 2023-02-24 | 53.47 | $52.53 | 304600 |
| 2023-02-23 | 53.81 | $52.80 | 375200 |
| 2023-02-22 | 54.14 | $52.71 | 491800 |
| 2023-02-21 | 54.55 | $52.02 | 414900 |
| 2023-02-17 | 55.26 | $53.54 | 352500 |
| 2023-02-16 | 55.63 | $54.08 | 214500 |
| 2023-02-15 | 55.88 | $55.01 | 269200 |
| 2023-02-14 | 55.87 | $54.74 | 229600 |
| 2023-02-13 | 55.91 | $54.69 | 246700 |
| 2023-02-10 | 55.94 | $53.82 | 347200 |
| 2023-02-09 | 56.22 | $54.76 | 547700 |
| 2023-02-08 | 56.23 | $54.33 | 430900 |
| 2023-02-07 | 56.34 | $55.95 | 654400 |
| 2023-02-06 | 55.92 | $55.81 | 488800 |
| 2023-02-03 | 55.41 | $56.53 | 833400 |
| 2023-02-02 | 54.52 | $58.26 | 1.3M |
| 2023-02-01 | 52.86 | $53.60 | 815300 |
| 2023-01-31 | 52.27 | $51.10 | 462300 |
| 2023-01-30 | 52.32 | $50.54 | 347700 |
| 2023-01-27 | 52.54 | $51.66 | 301300 |
| 2023-01-26 | 52.41 | $52.80 | 379100 |
| 2023-01-25 | 51.87 | $52.59 | 446600 |
| 2023-01-24 | 51.24 | $51.39 | 394000 |
| 2023-01-23 | 50.83 | $52.55 | 429900 |
| 2023-01-20 | 49.93 | $49.73 | 347600 |
| 2023-01-19 | 49.72 | $49.16 | 520700 |
| 2023-01-18 | 49.61 | $49.29 | 467100 |
| 2023-01-17 | 49.42 | $50.09 | 371000 |
| 2023-01-13 | 48.91 | $51.23 | 471100 |
| 2023-01-12 | 47.91 | $51.68 | 996200 |
| 2023-01-11 | 46.54 | $48.64 | 400200 |
| 2023-01-10 | 45.83 | $47.97 | 470700 |
| 2023-01-09 | 45.18 | $47.99 | 513000 |
| 2023-01-06 | 44.38 | $46.91 | 428000 |
| 2023-01-05 | 43.76 | $44.66 | 333000 |
| 2023-01-04 | 43.73 | $45.12 | 725400 |
| 2023-01-03 | 43.57 | $42.98 | 857700 |
| 2022-12-30 | 44.06 | $44.26 | 287500 |
| 2022-12-29 | 44.28 | $44.52 | 352500 |
| 2022-12-28 | 44.47 | $43.34 | 293300 |
| 2022-12-27 | 45.10 | $44.01 | 184300 |
| 2022-12-23 | 45.66 | $44.65 | 206700 |
| 2022-12-22 | 46.15 | $44.58 | 357000 |
| 2022-12-21 | 46.77 | $46.41 | 406200 |
| 2022-12-20 | 46.94 | $45.05 | 539400 |
| 2022-12-19 | 47.59 | $45.61 | 552200 |
| 2022-12-16 | 48.18 | $47.14 | 983400 |
| 2022-12-15 | 48.42 | $47.62 | 622900 |
| 2022-12-14 | 48.54 | $48.19 | 410100 |
| 2022-12-13 | 48.49 | $48.74 | 607900 |
| 2022-12-12 | 48.23 | $48.31 | 403900 |
| 2022-12-09 | 48.05 | $47.06 | 414300 |
| 2022-12-08 | 48.20 | $47.65 | 513800 |
| 2022-12-07 | 48.17 | $47.31 | 443200 |
| 2022-12-06 | 48.23 | $47.09 | 524300 |
| 2022-12-05 | 48.35 | $47.70 | 354700 |
| 2022-12-02 | 48.29 | $47.78 | 279300 |
| 2022-12-01 | 48.15 | $47.95 | 380500 |
| 2022-11-30 | 47.91 | $47.95 | 624500 |
| 2022-11-29 | 47.60 | $45.43 | 368200 |
| 2022-11-28 | 47.98 | $45.66 | 410000 |
| 2022-11-25 | 48.35 | $47.09 | 104200 |
| 2022-11-23 | 48.31 | $47.81 | 317000 |
| 2022-11-22 | 48.00 | $47.03 | 475400 |
| 2022-11-21 | 47.83 | $46.20 | 834000 |
| 2022-11-18 | 47.86 | $48.36 | 973600 |
| 2022-11-17 | 47.17 | $46.87 | 1.8M |
| 2022-11-16 | 46.76 | $45.58 | 1.0M |
| 2022-11-15 | 46.64 | $47.82 | 1.3M |
| 2022-11-14 | 45.75 | $45.55 | 652800 |
| 2022-11-11 | 45.36 | $46.90 | 611600 |
| 2022-11-10 | 44.42 | $46.25 | 1.2M |
| 2022-11-09 | 43.45 | $42.89 | 588600 |
| 2022-11-08 | 43.32 | $45.20 | 705300 |
| 2022-11-07 | 42.41 | $43.19 | 377100 |
| 2022-11-04 | 41.92 | $42.46 | 409700 |
| 2022-11-03 | 41.54 | $40.07 | 403600 |
| 2022-11-02 | 41.83 | $40.77 | 492700 |
| 2022-11-01 | 41.95 | $42.68 | 407200 |
| 2022-10-31 | 41.47 | $41.94 | 514900 |
| 2022-10-28 | 41.12 | $42.09 | 546800 |
| 2022-10-27 | 40.63 | $40.84 | 537700 |
| 2022-10-26 | 40.42 | $42.13 | 401900 |
| 2022-10-25 | 39.76 | $41.88 | 398500 |
| 2022-10-24 | 39.03 | $40.60 | 623700 |
| 2022-10-21 | 38.56 | $40.35 | 563900 |
| 2022-10-20 | 38.07 | $39.09 | 666500 |
| 2022-10-19 | 37.89 | $37.78 | 378400 |
| 2022-10-18 | 38.09 | $38.03 | 375800 |
| 2022-10-17 | 38.28 | $37.94 | 546000 |
| 2022-10-14 | 38.56 | $37.50 | 413300 |
| 2022-10-13 | 39.05 | $39.12 | 647000 |
| 2022-10-12 | 39.14 | $37.57 | 519500 |
| 2022-10-11 | 39.76 | $38.28 | 656100 |
| 2022-10-10 | 40.30 | $39.86 | 435700 |
| 2022-10-07 | 40.47 | $40.73 | 444700 |
| 2022-10-06 | 40.40 | $42.19 | 466600 |
| 2022-10-05 | 39.87 | $42.17 | 500700 |
| 2022-10-04 | 39.23 | $42.02 | 593100 |
| 2022-10-03 | 38.52 | $39.81 | 697300 |
| 2022-09-30 | 38.38 | $38.53 | 672600 |
| 2022-09-29 | 38.64 | $38.53 | 921700 |
| 2022-09-28 | 38.98 | $39.74 | 543800 |
| 2022-09-27 | 39.03 | $39.19 | 452500 |
| 2022-09-26 | 39.30 | $39.13 | 375400 |
| 2022-09-23 | 39.67 | $39.83 | 640400 |
| 2022-09-22 | 39.93 | $40.32 | 388900 |
| 2022-09-21 | 40.11 | $40.76 | 516900 |
| 2022-09-20 | 40.22 | $40.41 | 301100 |
| 2022-09-19 | 40.48 | $40.93 | 388200 |
| 2022-09-16 | 40.67 | $40.84 | 1.1M |
| 2022-09-15 | 40.95 | $41.03 | 685400 |
| 2022-09-14 | 41.25 | $41.49 | 595700 |
| 2022-09-13 | 41.50 | $41.28 | 627000 |
| 2022-09-12 | 41.90 | $43.51 | 339200 |
| 2022-09-09 | 41.71 | $43.24 | 438000 |
| 2022-09-08 | 41.58 | $42.53 | 576500 |
| 2022-09-07 | 41.68 | $42.48 | 679000 |
| 2022-09-06 | 41.84 | $41.39 | 678500 |
| 2022-09-02 | 42.42 | $42.50 | 1.0M |
| 2022-09-01 | 42.80 | $41.76 | 729900 |
| 2022-08-31 | 43.51 | $42.04 | 593800 |
| 2022-08-30 | 44.32 | $43.10 | 678100 |
| 2022-08-29 | 44.99 | $43.32 | 379100 |
| 2022-08-26 | 45.76 | $44.02 | 401700 |
| 2022-08-25 | 46.47 | $46.58 | 420500 |
| 2022-08-24 | 46.54 | $45.34 | 436200 |
| 2022-08-23 | 47.02 | $45.45 | 518200 |
| 2022-08-22 | 47.57 | $44.75 | 840900 |
| 2022-08-19 | 48.46 | $47.48 | 543900 |
| 2022-08-18 | 48.68 | $48.11 | 398100 |
| 2022-08-17 | 48.73 | $46.97 | 486300 |
| 2022-08-16 | 49.15 | $48.08 | 464900 |
| 2022-08-15 | 49.29 | $48.15 | 617900 |
| 2022-08-12 | 49.42 | $50.10 | 755800 |
| 2022-08-11 | 48.94 | $48.83 | 578100 |
| 2022-08-10 | 48.75 | $47.81 | 648400 |
| 2022-08-09 | 48.82 | $45.94 | 881300 |
| 2022-08-08 | 49.48 | $47.07 | 1.1M |
| 2022-08-05 | 49.90 | $50.48 | 1.3M |
| 2022-08-04 | 49.31 | $49.72 | 2.0M |
| 2022-08-03 | 48.81 | $48.18 | 1.2M |
| 2022-08-02 | 48.67 | $47.61 | 684400 |
| 2022-08-01 | 48.65 | $47.32 | 1.0M |
| 2022-07-29 | 48.70 | $48.12 | 723200 |
| 2022-07-28 | 48.48 | $47.17 | 694300 |
| 2022-07-27 | 48.49 | $47.80 | 958600 |
| 2022-07-26 | 48.27 | $46.66 | 475700 |
| 2022-07-25 | 48.34 | $48.04 | 613500 |
| 2022-07-22 | 47.97 | $48.90 | 483500 |
| 2022-07-21 | 47.22 | $50.66 | 928100 |
| 2022-07-20 | 45.73 | $50.12 | 788100 |
| 2022-07-19 | 44.07 | $48.70 | 881100 |
| 2022-07-18 | 42.51 | $45.17 | 841300 |
| 2022-07-15 | 41.73 | $45.43 | 664000 |
| 2022-07-14 | 40.71 | $43.65 | 557400 |
| 2022-07-13 | 40.06 | $42.25 | 439400 |
| 2022-07-12 | 39.75 | $41.31 | 349600 |
| 2022-07-11 | 39.71 | $41.32 | 280500 |
| 2022-07-08 | 39.69 | $41.96 | 418900 |
| 2022-07-07 | 39.50 | $41.47 | 596300 |
| 2022-07-06 | 39.48 | $39.30 | 587300 |
| 2022-07-05 | 40.20 | $39.32 | 1.3M |
| 2022-07-01 | 41.10 | $39.01 | 1.6M |
| 2022-06-30 | 42.35 | $42.81 | 556000 |
| 2022-06-29 | 42.71 | $43.31 | 559800 |
| 2022-06-28 | 43.02 | $43.70 | 454200 |
| 2022-06-27 | 43.32 | $44.91 | 491700 |
| 2022-06-24 | 43.34 | $44.88 | 1.6M |
| 2022-06-23 | 43.42 | $42.58 | 716300 |
| 2022-06-22 | 44.28 | $43.03 | 843600 |
| 2022-06-21 | 45.22 | $44.73 | 579800 |
| 2022-06-17 | 45.87 | $42.95 | 1.7M |
| 2022-06-16 | 47.26 | $43.26 | 948000 |
| 2022-06-15 | 48.87 | $47.43 | 672800 |
| 2022-06-14 | 49.53 | $46.70 | 476800 |
| 2022-06-13 | 50.57 | $46.16 | 908300 |
| 2022-06-10 | 52.02 | $48.76 | 666000 |
| 2022-06-09 | 52.95 | $50.84 | 498100 |
| 2022-06-08 | 53.42 | $51.95 | 340100 |
| 2022-06-07 | 53.62 | $53.28 | 409300 |
| 2022-06-06 | 53.43 | $52.87 | 620700 |
| 2022-06-03 | 53.30 | $53.01 | 407500 |
| 2022-06-02 | 53.08 | $54.77 | 599600 |
| 2022-06-01 | 52.24 | $52.96 | 1.0M |
| 2022-05-31 | 51.78 | $54.17 | 649800 |
| 2022-05-27 | 50.83 | $53.37 | 592600 |
| 2022-05-26 | 49.91 | $51.69 | 644000 |
| 2022-05-25 | 49.33 | $48.73 | 530900 |
| 2022-05-24 | 49.57 | $47.49 | 765800 |
| 2022-05-23 | 50.25 | $49.97 | 485600 |
| 2022-05-20 | 50.29 | $49.77 | 673800 |
| 2022-05-19 | 50.42 | $49.53 | 616900 |
| 2022-05-18 | 50.64 | $49.76 | 723700 |
| 2022-05-17 | 50.84 | $52.61 | 745300 |
| 2022-05-16 | 50.18 | $50.57 | 532500 |
| 2022-05-13 | 50.02 | $51.75 | 820600 |
| 2022-05-12 | 49.46 | $49.92 | 842600 |
| 2022-05-11 | 49.37 | $50.28 | 913200 |
| 2022-05-10 | 49.15 | $51.19 | 961600 |
| 2022-05-09 | 48.60 | $49.97 | 1.3M |
| 2022-05-06 | 48.35 | $51.54 | 1.5M |
| 2022-05-05 | 47.56 | $50.01 | 1.3M |
| 2022-05-04 | 47.10 | $50.74 | 1.2M |
| 2022-05-03 | 46.35 | $48.77 | 761800 |
| 2022-05-02 | 46.10 | $47.22 | 781400 |
| 2022-04-29 | 46.33 | $46.41 | 909000 |
| 2022-04-28 | 46.90 | $48.20 | 559300 |
| 2022-04-27 | 47.08 | $45.27 | 851600 |
| 2022-04-26 | 48.26 | $46.95 | 585400 |
| 2022-04-25 | 49.21 | $49.11 | 705700 |
| 2022-04-22 | 49.72 | $48.04 | 1.2M |
| 2022-04-21 | 50.70 | $51.39 | 780000 |
| 2022-04-20 | 50.87 | $51.73 | 841900 |
| 2022-04-19 | 51.00 | $51.96 | 718800 |
| 2022-04-18 | 51.11 | $51.44 | 847900 |
| 2022-04-14 | 51.43 | $51.19 | 541400 |
| 2022-04-13 | 51.94 | $51.54 | 569700 |
| 2022-04-12 | 52.47 | $51.10 | 941700 |
| 2022-04-11 | 53.27 | $51.27 | 651500 |
| 2022-04-08 | 54.21 | $52.33 | 602500 |
| 2022-04-07 | 55.04 | $53.18 | 892300 |
| 2022-04-06 | 55.79 | $52.06 | 987200 |
| 2022-04-05 | 57.05 | $53.04 | 889600 |
| 2022-04-04 | 58.28 | $55.50 | 545000 |
| 2022-04-01 | 58.98 | $55.15 | 748300 |
| 2022-03-31 | 59.92 | $56.02 | 983800 |
| 2022-03-30 | 60.76 | $56.51 | 1.5M |
| 2022-03-29 | 61.59 | $60.62 | 656200 |
| 2022-03-28 | 61.25 | $59.00 | 1.1M |
| 2022-03-25 | 61.32 | $60.69 | 666600 |
| 2022-03-24 | 60.81 | $61.26 | 628600 |
| 2022-03-23 | 59.96 | $58.98 | 578300 |
| 2022-03-22 | 59.61 | $59.72 | 889900 |
| 2022-03-21 | 58.91 | $60.04 | 937800 |
| 2022-03-18 | 57.91 | $61.33 | 1.1M |
| 2022-03-17 | 56.24 | $60.22 | 642000 |
| 2022-03-16 | 54.54 | $59.34 | 1.8M |
| 2022-03-15 | 52.73 | $55.79 | 1.6M |
| 2022-03-14 | 51.64 | $53.59 | 1.4M |
| 2022-03-11 | 51.02 | $51.07 | 706300 |
| 2022-03-10 | 51.07 | $52.54 | 585800 |
| 2022-03-09 | 50.66 | $52.60 | 1.0M |
| 2022-03-08 | 50.17 | $48.98 | 730300 |
| 2022-03-07 | 50.73 | $47.12 | 1.2M |
| 2022-03-04 | 52.01 | $51.14 | 1.2M |
| 2022-03-03 | 52.31 | $53.55 | 1.2M |
| 2022-03-02 | 51.91 | $52.85 | 545100 |
| 2022-03-01 | 51.66 | $50.97 | 755500 |
| 2022-02-28 | 51.96 | $52.24 | 561800 |
| 2022-02-25 | 51.93 | $53.67 | 501800 |
| 2022-02-24 | 51.46 | $52.61 | 818900 |
| 2022-02-23 | 51.23 | $50.06 | 666100 |
| 2022-02-22 | 51.77 | $50.98 | 856100 |
| 2022-02-18 | 52.15 | $52.44 | 548000 |
| 2022-02-17 | 52.17 | $53.46 | 820200 |
| 2022-02-16 | 51.89 | $54.33 | 811100 |
| 2022-02-15 | 51.29 | $53.95 | 934200 |
| 2022-02-14 | 50.70 | $50.76 | 936600 |
| 2022-02-11 | 51.01 | $50.50 | 879400 |
| 2022-02-10 | 51.51 | $53.22 | 800100 |
| 2022-02-09 | 51.28 | $54.64 | 949900 |
| 2022-02-08 | 50.58 | $51.35 | 1.0M |
| 2022-02-07 | 50.80 | $49.77 | 1.1M |
| 2022-02-04 | 51.60 | $50.49 | 2.2M |
| 2022-02-03 | 52.39 | $53.00 | 1.3M |
| 2022-02-02 | 52.59 | $54.46 | 1.1M |
| 2022-02-01 | 52.40 | $54.38 | 774200 |
| 2022-01-31 | 52.22 | $54.69 | 688100 |
| 2022-01-28 | 51.94 | $52.09 | 817500 |
| 2022-01-27 | 52.47 | $50.99 | 1.1M |
| 2022-01-26 | 53.50 | $53.08 | 532100 |
| 2022-01-25 | 54.13 | $53.24 | 865100 |
| 2022-01-24 | 54.87 | $54.50 | 1.3M |
| 2022-01-21 | 55.41 | $52.48 | 1.2M |
| 2022-01-20 | 56.72 | $53.16 | 638900 |
| 2022-01-19 | 58.13 | $55.68 | 802100 |
| 2022-01-18 | 59.06 | $57.43 | 895000 |
| 2022-01-14 | 59.64 | $60.56 | 703400 |
| 2022-01-13 | 59.36 | $57.96 | 973600 |
| 2022-01-12 | 59.83 | $58.50 | 855800 |
| 2022-01-11 | 60.24 | $59.98 | 740800 |
| 2022-01-10 | 60.27 | $58.63 | 1.3M |
| 2022-01-07 | 60.72 | $58.16 | 787400 |
| 2022-01-06 | 61.41 | $61.39 | 657200 |
| 2022-01-05 | 61.22 | $59.76 | 1.4M |
| 2022-01-04 | 61.49 | $64.59 | 1.0M |
| 2022-01-03 | 60.27 | $65.37 | 1.1M |
| 2021-12-31 | 58.53 | $60.54 | 466200 |
| 2021-12-30 | 57.94 | $59.48 | 480200 |
| 2021-12-29 | 57.56 | $59.54 | 482300 |
| 2021-12-28 | 57.10 | $58.54 | 697900 |
| 2021-12-27 | 56.86 | $58.67 | 729000 |
| 2021-12-23 | 56.55 | $55.98 | 1.0M |
| 2021-12-22 | 57.03 | $55.85 | 872800 |
| 2021-12-21 | 57.68 | $56.97 | 1.2M |
| 2021-12-20 | 58.13 | $56.95 | 881200 |
| 2021-12-17 | 58.69 | $56.04 | 2.3M |
| 2021-12-16 | 59.67 | $54.61 | 1.6M |
| 2021-12-15 | 61.32 | $58.60 | 1.8M |
| 2021-12-14 | 62.05 | $55.25 | 1.7M |
| 2021-12-13 | 63.98 | $57.33 | 2.6M |
| 2021-12-10 | 65.64 | $66.41 | 1.2M |
| 2021-12-09 | 64.76 | $68.30 | 2.6M |
| 2021-12-08 | 63.04 | $68.05 | 1.9M |
| 2021-12-07 | 60.99 | $65.12 | 2.0M |
| 2021-12-06 | 59.40 | $58.50 | 1.0M |
| 2021-12-03 | 59.55 | $59.40 | 919600 |
| 2021-12-02 | 59.44 | $58.58 | 711000 |
| 2021-12-01 | 59.54 | $58.62 | 1.2M |
| 2021-11-30 | 59.65 | $57.66 | 1.1M |
| 2021-11-29 | 60.07 | $58.15 | 718400 |
| 2021-11-26 | 60.41 | $57.64 | 685800 |
| 2021-11-24 | 60.96 | $60.01 | 564800 |
| 2021-11-23 | 60.86 | $60.25 | 1.1M |
| 2021-11-22 | 60.64 | $59.71 | 1.3M |
| 2021-11-19 | 60.51 | $57.07 | 2.6M |
| 2021-11-18 | 61.16 | $59.95 | 2.5M |
| 2021-11-17 | 61.01 | $61.68 | 2.0M |
| 2021-11-16 | 60.25 | $63.01 | 1.3M |
| 2021-11-15 | 58.88 | $61.17 | 1.5M |
| 2021-11-12 | 57.76 | $59.15 | 897600 |
| 2021-11-11 | 57.03 | $56.74 | 642800 |
| 2021-11-10 | 56.89 | $55.22 | 969800 |
| 2021-11-09 | 57.20 | $57.46 | 588300 |
| 2021-11-08 | 56.85 | $58.15 | 741100 |
| 2021-11-05 | 56.20 | $57.33 | 969400 |
| 2021-11-04 | 55.67 | $56.72 | 993400 |
| 2021-11-03 | 55.21 | $56.05 | 1.0M |
| 2021-11-02 | 54.87 | $54.12 | 1.7M |
| 2021-11-01 | 55.08 | $58.01 | 1.2M |
| 2021-10-29 | 54.10 | $57.00 | 688100 |
| 2021-10-28 | 53.25 | $56.92 | 1.3M |
| 2021-10-27 | 52.27 | $54.24 | 568400 |
| 2021-10-26 | 51.94 | $55.01 | 761400 |
| 2021-10-25 | 51.34 | $55.66 | 1.3M |
| 2021-10-22 | 50.45 | $55.15 | 1.6M |
| 2021-10-21 | 49.57 | $56.35 | 1.8M |
| 2021-10-20 | 48.18 | $53.00 | 1.2M |
| 2021-10-19 | 47.63 | $51.90 | 1.4M |
| 2021-10-18 | 47.39 | $50.04 | 1.6M |
| 2021-10-15 | 47.77 | $49.20 | 1.1M |
| 2021-10-14 | 48.59 | $50.90 | 1.3M |
| 2021-10-13 | 49.14 | $50.00 | 1.6M |
| 2021-10-12 | 50.20 | $49.69 | 1.5M |
| 2021-10-11 | 51.67 | $51.25 | 1.1M |
| 2021-10-08 | 53.06 | $52.72 | 1.2M |
| 2021-10-07 | 54.37 | $55.00 | 927200 |
| 2021-10-06 | 55.32 | $55.22 | 772100 |
| 2021-10-05 | 56.48 | $55.55 | 1.1M |
| 2021-10-04 | 57.86 | $55.15 | 1.1M |
| 2021-10-01 | 59.73 | $58.67 | 644200 |
| 2021-09-30 | 60.95 | $58.28 | 728600 |
| 2021-09-29 | 62.60 | $58.55 | 1.2M |
| 2021-09-28 | 64.57 | $61.59 | 973800 |
| 2021-09-27 | 66.04 | $63.98 | 1.2M |
| 2021-09-24 | 67.09 | $65.83 | 792200 |
| 2021-09-23 | 67.80 | $66.94 | 1.7M |
| 2021-09-22 | 68.31 | $66.07 | 1.6M |
| 2021-09-21 | 69.21 | $65.31 | 962300 |
| 2021-09-20 | 70.55 | $67.28 | 850200 |
| 2021-09-17 | 71.53 | $67.58 | 1.5M |
| 2021-09-16 | 72.62 | $68.38 | 1.4M |
| 2021-09-15 | 73.65 | $70.98 | 773300 |
| 2021-09-14 | 74.05 | $71.52 | 482000 |
| 2021-09-13 | 74.32 | $72.65 | 542800 |
| 2021-09-10 | 74.23 | $72.36 | 552200 |
| 2021-09-09 | 74.16 | $73.29 | 553400 |
| 2021-09-08 | 73.72 | $71.25 | 591700 |
| 2021-09-07 | 73.77 | $74.06 | 820600 |
| 2021-09-03 | 72.88 | $73.59 | 525500 |
| 2021-09-02 | 71.88 | $72.81 | 826900 |
| 2021-09-01 | 70.85 | $71.08 | 774800 |
| 2021-08-31 | 70.09 | $70.19 | 627100 |
| 2021-08-30 | 69.39 | $70.04 | 961200 |
| 2021-08-27 | 68.53 | $69.96 | 823100 |
| 2021-08-26 | 67.46 | $66.73 | 584500 |
| 2021-08-25 | 67.14 | $66.74 | 897300 |
| 2021-08-24 | 66.69 | $64.77 | 1.1M |
| 2021-08-23 | 66.73 | $65.43 | 1.0M |
| 2021-08-20 | 66.51 | $63.94 | 428000 |
| 2021-08-19 | 66.67 | $63.96 | 575500 |
| 2021-08-18 | 66.81 | $65.26 | 722500 |
| 2021-08-17 | 66.50 | $63.53 | 620400 |
| 2021-08-16 | 66.62 | $65.48 | 845400 |
| 2021-08-13 | 66.08 | $64.22 | 499600 |
| 2021-08-12 | 65.76 | $64.17 | 976000 |
| 2021-08-11 | 65.32 | $66.68 | 1.0M |
| 2021-08-10 | 63.93 | $70.24 | 1.5M |
| 2021-08-09 | 61.05 | $69.03 | 1.7M |
| 2021-08-06 | 57.88 | $65.33 | 2.0M |
| 2021-08-05 | 55.17 | $60.36 | 3.0M |
| 2021-08-04 | 53.44 | $53.14 | 384300 |
| 2021-08-03 | 53.62 | $53.78 | 482000 |
| 2021-08-02 | 53.65 | $54.41 | 445600 |
| 2021-07-30 | 53.49 | $54.36 | 466200 |
| 2021-07-29 | 53.32 | $54.64 | 350300 |
| 2021-07-28 | 53.03 | $53.70 | 711200 |
| 2021-07-27 | 53.00 | $52.91 | 775100 |
| 2021-07-26 | 53.22 | $54.82 | 501900 |
| 2021-07-23 | 52.90 | $54.58 | 332200 |
| 2021-07-22 | 52.60 | $54.44 | 451700 |
| 2021-07-21 | 52.31 | $54.97 | 501900 |
| 2021-07-20 | 51.81 | $52.99 | 543700 |
| 2021-07-19 | 51.85 | $51.72 | 918100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.23
2026-07-17
Close Price
$97.22
Vol: 955157
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.02
Average
50.92
Maximum
79.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.23 | $97.22 | 955157 |
| 2026-07-16 | 43.18 | $99.02 | 884442 |
| 2026-07-15 | 47.92 | $107.42 | 977748 |
| 2026-07-14 | 49.56 | $110.09 | 626836 |
| 2026-07-13 | 47.24 | $106.49 | 694522 |
| 2026-07-10 | 51.57 | $113.41 | 609600 |
| 2026-07-09 | 50.31 | $111.39 | 754600 |
| 2026-07-08 | 45.53 | $104.23 | 1.4M |
| 2026-07-07 | 46.50 | $105.87 | 1.4M |
| 2026-07-06 | 56.03 | $119.61 | 1.0M |
| 2026-07-02 | 57.43 | $121.33 | 1.6M |
| 2026-07-01 | 69.39 | $133.81 | 1.6M |
| 2026-06-30 | 69.36 | $133.76 | 1.1M |
| 2026-06-29 | 67.06 | $129.12 | 1.3M |
| 2026-06-26 | 64.96 | $125.22 | 3.5M |
| 2026-06-25 | 71.97 | $131.49 | 1.6M |
| 2026-06-24 | 67.62 | $123.28 | 1.8M |
| 2026-06-23 | 72.60 | $127.10 | 2.3M |
| 2026-06-22 | 71.08 | $124.22 | 1.7M |
| 2026-06-18 | 69.77 | $121.87 | 1.8M |
| 2026-06-17 | 66.50 | $116.51 | 871336 |
| 2026-06-16 | 67.48 | $117.27 | 1.7M |
| 2026-06-15 | 66.34 | $115.44 | 904147 |
| 2026-06-12 | 64.87 | $113.13 | 690265 |
| 2026-06-11 | 64.02 | $111.82 | 675200 |
| 2026-06-10 | 56.54 | $102.03 | 600920 |
| 2026-06-09 | 57.25 | $102.64 | 684953 |
| 2026-06-08 | 57.13 | $102.50 | 737300 |
| 2026-06-05 | 53.40 | $98.16 | 894109 |
| 2026-06-04 | 65.00 | $107.52 | 485045 |
| 2026-06-03 | 66.28 | $108.40 | 773323 |
| 2026-06-02 | 66.25 | $108.36 | 906247 |
| 2026-06-01 | 62.42 | $103.34 | 964786 |
| 2026-05-29 | 61.21 | $101.89 | 1.3M |
| 2026-05-28 | 65.14 | $104.75 | 1.1M |
| 2026-05-27 | 66.35 | $105.61 | 909845 |
| 2026-05-26 | 70.67 | $108.57 | 732324 |
| 2026-05-22 | 67.87 | $104.40 | 551413 |
| 2026-05-21 | 65.39 | $101.09 | 836448 |
| 2026-05-20 | 65.59 | $101.23 | 639830 |
| 2026-05-19 | 62.74 | $97.62 | 1.1M |
| 2026-05-18 | 65.21 | $99.36 | 1.1M |
| 2026-05-15 | 69.20 | $102.04 | 875354 |
| 2026-05-14 | 72.42 | $104.09 | 651501 |
| 2026-05-13 | 72.70 | $104.27 | 1.0M |
| 2026-05-12 | 68.66 | $98.00 | 971602 |
| 2026-05-11 | 79.90 | $104.28 | 1.1M |
| 2026-05-08 | 79.06 | $102.66 | 1.5M |
| 2026-05-07 | 76.46 | $98.15 | 2.7M |
| 2026-05-06 | 73.42 | $93.78 | 1.2M |
| 2026-05-05 | 71.51 | $91.39 | 647100 |
| 2026-05-04 | 68.30 | $87.85 | 633207 |
| 2026-05-01 | 66.77 | $86.33 | 606811 |
| 2026-04-30 | 65.92 | $85.50 | 680721 |
| 2026-04-29 | 64.02 | $83.70 | 433788 |
| 2026-04-28 | 63.24 | $82.98 | 580760 |
| 2026-04-27 | 70.22 | $86.46 | 635800 |
| 2026-04-24 | 72.97 | $87.71 | 881515 |
| 2026-04-23 | 70.27 | $84.66 | 340153 |
| 2026-04-22 | 71.47 | $85.20 | 507199 |
| 2026-04-21 | 70.33 | $83.92 | 516640 |
| 2026-04-20 | 69.88 | $83.42 | 523363 |
| 2026-04-17 | 68.49 | $81.88 | 736148 |
| 2026-04-16 | 66.37 | $79.66 | 648754 |
| 2026-04-15 | 66.72 | $79.84 | 649400 |
| 2026-04-14 | 66.83 | $79.90 | 585941 |
| 2026-04-13 | 65.07 | $77.98 | 503000 |
| 2026-04-10 | 64.59 | $77.46 | 924051 |
| 2026-04-09 | 63.99 | $76.80 | 945800 |
| 2026-04-08 | 59.62 | $72.36 | 947431 |
| 2026-04-07 | 53.35 | $67.18 | 484700 |
| 2026-04-06 | 52.59 | $66.62 | 411200 |
| 2026-04-02 | 49.03 | $64.08 | 676148 |
| 2026-04-01 | 52.26 | $66.28 | 399646 |
| 2026-03-31 | 51.49 | $65.72 | 578000 |
| 2026-03-30 | 45.62 | $61.79 | 478400 |
| 2026-03-27 | 49.83 | $64.68 | 451312 |
| 2026-03-26 | 49.93 | $64.75 | 463371 |
| 2026-03-25 | 56.55 | $68.80 | 423737 |
| 2026-03-24 | 55.50 | $68.04 | 561300 |
| 2026-03-23 | 51.48 | $65.30 | 508800 |
| 2026-03-20 | 49.24 | $63.89 | 1.0M |
| 2026-03-19 | 54.07 | $66.76 | 405100 |
| 2026-03-18 | 52.48 | $65.73 | 340400 |
| 2026-03-17 | 53.56 | $66.36 | 574358 |
| 2026-03-16 | 53.25 | $66.15 | 441800 |
| 2026-03-13 | 50.65 | $64.37 | 562900 |
| 2026-03-12 | 49.17 | $63.39 | 403194 |
| 2026-03-11 | 52.51 | $65.58 | 416217 |
| 2026-03-10 | 52.35 | $65.46 | 798821 |
| 2026-03-09 | 52.33 | $65.45 | 1.1M |
| 2026-03-06 | 46.66 | $61.47 | 687127 |
| 2026-03-05 | 49.49 | $63.48 | 518005 |
| 2026-03-04 | 56.37 | $67.75 | 556923 |
| 2026-03-03 | 54.20 | $66.22 | 847830 |
| 2026-03-02 | 61.94 | $70.27 | 713400 |
| 2026-02-27 | 61.23 | $69.72 | 657241 |
| 2026-02-26 | 63.30 | $70.73 | 635789 |
| 2026-02-25 | 67.66 | $72.75 | 542192 |
| 2026-02-24 | 65.95 | $71.20 | 621448 |
| 2026-02-23 | 63.44 | $69.08 | 369036 |
| 2026-02-20 | 67.38 | $70.85 | 552941 |
| 2026-02-19 | 65.80 | $69.46 | 882218 |
| 2026-02-18 | 65.24 | $68.98 | 649500 |
| 2026-02-17 | 71.64 | $71.77 | 573194 |
| 2026-02-13 | 71.50 | $71.62 | 1.1M |
| 2026-02-12 | 72.56 | $72.08 | 955487 |
| 2026-02-11 | 79.37 | $74.87 | 1.0M |
| 2026-02-10 | 79.35 | $74.84 | 1.1M |
| 2026-02-09 | 78.07 | $72.92 | 1.2M |
| 2026-02-06 | 76.64 | $70.92 | 1.8M |
| 2026-02-05 | 72.83 | $66.40 | 2.8M |
| 2026-02-04 | 57.04 | $55.67 | 1.1M |
| 2026-02-03 | 61.91 | $57.20 | 693240 |
| 2026-02-02 | 64.33 | $57.91 | 746800 |
| 2026-01-30 | 63.22 | $57.33 | 916348 |
| 2026-01-29 | 68.57 | $58.85 | 672700 |
| 2026-01-28 | 67.69 | $58.34 | 554708 |
| 2026-01-27 | 67.36 | $58.14 | 338278 |
| 2026-01-26 | 66.39 | $57.56 | 517500 |
| 2026-01-23 | 66.38 | $57.55 | 454000 |
| 2026-01-22 | 72.96 | $59.51 | 560200 |
| 2026-01-21 | 72.90 | $59.46 | 572297 |
| 2026-01-20 | 69.02 | $56.73 | 469400 |
| 2026-01-16 | 71.96 | $57.55 | 691432 |
| 2026-01-15 | 78.20 | $59.17 | 1.3M |
| 2026-01-14 | 74.82 | $56.53 | 1.0M |
| 2026-01-13 | 73.14 | $55.41 | 870352 |
| 2026-01-12 | 77.11 | $56.32 | 946202 |
| 2026-01-09 | 75.78 | $55.35 | 600630 |
| 2026-01-08 | 73.68 | $53.95 | 938500 |
| 2026-01-07 | 73.86 | $53.99 | 599123 |
| 2026-01-06 | 73.29 | $53.61 | 963959 |
| 2026-01-05 | 69.51 | $51.33 | 1.2M |
| 2026-01-02 | 63.01 | $48.35 | 671103 |
| 2025-12-31 | 54.36 | $45.56 | 269733 |
| 2025-12-30 | 58.16 | $46.38 | 221308 |
| 2025-12-29 | 57.85 | $46.29 | 249441 |
| 2025-12-26 | 59.99 | $46.75 | 241408 |
| 2025-12-24 | 59.05 | $46.45 | 114445 |
| 2025-12-23 | 58.75 | $46.35 | 232632 |
| 2025-12-22 | 58.48 | $46.26 | 386700 |
| 2025-12-19 | 56.72 | $45.66 | 1.1M |
| 2025-12-18 | 56.58 | $45.61 | 612605 |
| 2025-12-17 | 57.12 | $45.76 | 752317 |
| 2025-12-16 | 60.90 | $46.77 | 443500 |
| 2025-12-15 | 65.12 | $47.81 | 570532 |
| 2025-12-12 | 66.25 | $48.08 | 605200 |
| 2025-12-11 | 70.70 | $49.11 | 354128 |
| 2025-12-10 | 72.59 | $49.53 | 683114 |
| 2025-12-09 | 71.68 | $49.00 | 425200 |
| 2025-12-08 | 70.87 | $48.53 | 958739 |
| 2025-12-05 | 70.80 | $48.49 | 830062 |
| 2025-12-04 | 69.24 | $47.57 | 1.1M |
| 2025-12-03 | 68.24 | $47.00 | 632521 |
| 2025-12-02 | 64.66 | $45.13 | 1.4M |
| 2025-12-01 | 63.94 | $44.78 | 556900 |
| 2025-11-28 | 65.13 | $45.11 | 398600 |
| 2025-11-26 | 64.85 | $44.96 | 1.5M |
| 2025-11-25 | 62.12 | $43.56 | 831700 |
| 2025-11-24 | 57.63 | $41.55 | 794326 |
| 2025-11-21 | 55.98 | $40.88 | 973605 |
| 2025-11-20 | 50.98 | $39.03 | 1.5M |
| 2025-11-19 | 37.26 | $35.29 | 676545 |
| 2025-11-18 | 37.99 | $35.56 | 504723 |
| 2025-11-17 | 38.20 | $35.64 | 512140 |
| 2025-11-14 | 42.44 | $37.16 | 324200 |
| 2025-11-13 | 43.84 | $37.62 | 274600 |
| 2025-11-12 | 48.39 | $39.00 | 303909 |
| 2025-11-11 | 47.07 | $38.65 | 242380 |
| 2025-11-10 | 48.94 | $39.20 | 278310 |
| 2025-11-07 | 46.09 | $38.43 | 300500 |
| 2025-11-06 | 46.05 | $38.42 | 300615 |
| 2025-11-05 | 49.56 | $39.50 | 420300 |
| 2025-11-04 | 45.50 | $38.39 | 369331 |
| 2025-11-03 | 52.05 | $40.22 | 477501 |
| 2025-10-31 | 50.99 | $39.93 | 328500 |
| 2025-10-30 | 49.68 | $39.57 | 491700 |
| 2025-10-29 | 50.17 | $39.71 | 567434 |
| 2025-10-28 | 54.95 | $40.99 | 346200 |
| 2025-10-27 | 54.43 | $40.83 | 323422 |
| 2025-10-24 | 54.37 | $40.81 | 455422 |
| 2025-10-23 | 52.40 | $40.17 | 396521 |
| 2025-10-22 | 46.75 | $38.51 | 392268 |
| 2025-10-21 | 51.63 | $39.90 | 540946 |
| 2025-10-20 | 50.57 | $39.60 | 665000 |
| 2025-10-17 | 47.90 | $38.86 | 627468 |
| 2025-10-16 | 51.01 | $39.74 | 448349 |
| 2025-10-15 | 52.19 | $40.06 | 614216 |
| 2025-10-14 | 52.15 | $40.05 | 471184 |
| 2025-10-13 | 52.12 | $40.04 | 318254 |
| 2025-10-10 | 45.92 | $38.18 | 388378 |
| 2025-10-09 | 55.90 | $40.88 | 300952 |
| 2025-10-08 | 55.39 | $40.73 | 278226 |
| 2025-10-07 | 53.05 | $40.05 | 444432 |
| 2025-10-06 | 59.91 | $41.61 | 448400 |
| 2025-10-03 | 55.45 | $40.34 | 444038 |
| 2025-10-02 | 59.30 | $41.12 | 422700 |
| 2025-10-01 | 59.96 | $41.25 | 512430 |
| 2025-09-30 | 57.88 | $40.64 | 410442 |
| 2025-09-29 | 57.60 | $40.56 | 337796 |
| 2025-09-26 | 59.40 | $40.95 | 310963 |
| 2025-09-25 | 59.85 | $41.05 | 335400 |
| 2025-09-24 | 61.88 | $41.50 | 368600 |
| 2025-09-23 | 66.91 | $42.55 | 410543 |
| 2025-09-22 | 68.88 | $42.94 | 438300 |
| 2025-09-19 | 66.60 | $41.99 | 1.1M |
| 2025-09-18 | 72.09 | $43.03 | 710858 |
| 2025-09-17 | 67.91 | $41.30 | 895700 |
| 2025-09-16 | 67.45 | $41.13 | 993247 |
| 2025-09-15 | 61.43 | $39.16 | 440930 |
| 2025-09-12 | 59.48 | $38.62 | 405600 |
| 2025-09-11 | 61.68 | $39.02 | 484100 |
| 2025-09-10 | 57.79 | $37.97 | 421238 |
| 2025-09-09 | 57.75 | $37.96 | 414751 |
| 2025-09-08 | 58.72 | $38.15 | 454700 |
| 2025-09-05 | 59.02 | $38.21 | 402300 |
| 2025-09-04 | 57.55 | $37.78 | 451800 |
| 2025-09-03 | 52.21 | $36.37 | 1.1M |
| 2025-09-02 | 52.88 | $36.52 | 485100 |
| 2025-08-29 | 57.48 | $37.50 | 610316 |
| 2025-08-28 | 58.97 | $37.80 | 442020 |
| 2025-08-27 | 58.35 | $37.62 | 618500 |
| 2025-08-26 | 58.29 | $37.60 | 480020 |
| 2025-08-25 | 57.68 | $37.41 | 289900 |
| 2025-08-22 | 58.79 | $37.67 | 360300 |
| 2025-08-21 | 54.68 | $36.38 | 400700 |
| 2025-08-20 | 52.99 | $35.89 | 354200 |
| 2025-08-19 | 54.49 | $36.27 | 313200 |
| 2025-08-18 | 55.79 | $36.60 | 378400 |
| 2025-08-15 | 54.25 | $36.11 | 415000 |
| 2025-08-14 | 59.43 | $37.40 | 418000 |
| 2025-08-13 | 60.84 | $37.73 | 512800 |
| 2025-08-12 | 59.22 | $37.15 | 749500 |
| 2025-08-11 | 52.51 | $35.06 | 531100 |
| 2025-08-08 | 53.96 | $35.42 | 649200 |
| 2025-08-07 | 52.43 | $34.98 | 1.1M |
| 2025-08-06 | 40.10 | $32.11 | 880800 |
| 2025-08-05 | 40.98 | $32.36 | 691900 |
| 2025-08-04 | 42.72 | $32.85 | 608000 |
| 2025-08-01 | 40.05 | $32.31 | 598300 |
| 2025-07-31 | 41.58 | $32.76 | 497400 |
| 2025-07-30 | 46.73 | $34.12 | 451000 |
| 2025-07-29 | 49.92 | $34.86 | 328200 |
| 2025-07-28 | 51.60 | $35.23 | 564900 |
| 2025-07-25 | 45.86 | $34.00 | 377000 |
| 2025-07-24 | 46.93 | $34.25 | 395900 |
| 2025-07-23 | 49.26 | $34.78 | 566100 |
| 2025-07-22 | 51.26 | $35.22 | 386100 |
| 2025-07-21 | 53.32 | $35.66 | 422700 |
| 2025-07-18 | 52.32 | $35.42 | 344900 |
| 2025-07-17 | 54.52 | $35.90 | 377200 |
| 2025-07-16 | 51.62 | $35.18 | 332100 |
| 2025-07-15 | 51.54 | $35.16 | 406500 |
| 2025-07-14 | 54.19 | $35.77 | 339600 |
| 2025-07-11 | 56.40 | $36.26 | 451100 |
| 2025-07-10 | 59.65 | $36.95 | 570600 |
| 2025-07-09 | 58.43 | $36.58 | 335500 |
| 2025-07-08 | 59.68 | $36.85 | 467800 |
| 2025-07-07 | 55.82 | $35.69 | 389900 |
| 2025-07-03 | 60.94 | $36.76 | 188300 |
| 2025-07-02 | 61.04 | $36.78 | 397600 |
| 2025-07-01 | 57.48 | $35.70 | 551300 |
| 2025-06-30 | 53.35 | $34.60 | 392400 |
| 2025-06-27 | 54.03 | $34.75 | 1.1M |
| 2025-06-26 | 56.92 | $35.38 | 317500 |
| 2025-06-25 | 55.30 | $34.93 | 410500 |
| 2025-06-24 | 55.97 | $35.08 | 481800 |
| 2025-06-23 | 51.07 | $33.77 | 332800 |
| 2025-06-20 | 49.81 | $33.46 | 744800 |
| 2025-06-18 | 52.19 | $34.04 | 327200 |
| 2025-06-17 | 54.27 | $34.53 | 365400 |
| 2025-06-16 | 57.95 | $35.35 | 629500 |
| 2025-06-13 | 52.80 | $33.96 | 684000 |
| 2025-06-12 | 56.69 | $34.78 | 469400 |
| 2025-06-11 | 56.50 | $34.73 | 691200 |
| 2025-06-10 | 58.75 | $35.20 | 917700 |
| 2025-06-09 | 54.99 | $34.16 | 1.9M |
| 2025-06-06 | 50.95 | $33.17 | 1.1M |
| 2025-06-05 | 49.78 | $32.90 | 1.1M |
| 2025-06-04 | 52.00 | $33.41 | 316200 |
| 2025-06-03 | 50.18 | $32.97 | 523800 |
| 2025-06-02 | 46.91 | $32.22 | 481100 |
| 2025-05-30 | 46.60 | $32.15 | 793500 |
| 2025-05-29 | 48.81 | $32.72 | 410500 |
| 2025-05-28 | 47.56 | $32.42 | 661200 |
| 2025-05-27 | 48.57 | $32.69 | 411700 |
| 2025-05-23 | 45.35 | $31.90 | 425200 |
| 2025-05-22 | 46.62 | $32.26 | 417600 |
| 2025-05-21 | 47.60 | $32.54 | 489300 |
| 2025-05-20 | 50.17 | $33.26 | 693600 |
| 2025-05-19 | 49.52 | $33.08 | 1.1M |
| 2025-05-16 | 52.17 | $33.82 | 418500 |
| 2025-05-15 | 53.35 | $34.14 | 473800 |
| 2025-05-14 | 53.74 | $34.25 | 400400 |
| 2025-05-13 | 54.97 | $34.60 | 495200 |
| 2025-05-12 | 53.11 | $33.96 | 572300 |
| 2025-05-09 | 46.05 | $31.83 | 678200 |
| 2025-05-08 | 45.65 | $31.72 | 842000 |
| 2025-05-07 | 42.43 | $30.85 | 1.7M |
| 2025-05-06 | 45.02 | $31.74 | 1.1M |
| 2025-05-05 | 48.23 | $32.76 | 685400 |
| 2025-05-02 | 49.74 | $33.22 | 419500 |
| 2025-05-01 | 46.25 | $32.22 | 462300 |
| 2025-04-30 | 46.28 | $32.23 | 515500 |
| 2025-04-29 | 47.44 | $32.62 | 1.2M |
| 2025-04-28 | 46.46 | $32.32 | 499100 |
| 2025-04-25 | 45.69 | $32.08 | 375800 |
| 2025-04-24 | 45.44 | $32.00 | 546600 |
| 2025-04-23 | 41.01 | $30.62 | 692100 |
| 2025-04-22 | 39.24 | $30.10 | 671400 |
| 2025-04-21 | 36.90 | $29.42 | 691700 |
| 2025-04-17 | 35.79 | $29.10 | 864600 |
| 2025-04-16 | 36.16 | $29.30 | 805400 |
| 2025-04-15 | 38.42 | $30.47 | 509400 |
| 2025-04-14 | 37.24 | $30.10 | 518000 |
| 2025-04-11 | 36.53 | $29.87 | 560600 |
| 2025-04-10 | 35.09 | $29.40 | 828400 |
| 2025-04-09 | 40.07 | $32.12 | 1.1M |
| 2025-04-08 | 23.02 | $27.65 | 1.0M |
| 2025-04-07 | 25.46 | $29.23 | 1.4M |
| 2025-04-04 | 24.93 | $29.12 | 1.3M |
| 2025-04-03 | 25.60 | $29.55 | 927700 |
| 2025-04-02 | 34.41 | $33.87 | 618000 |
| 2025-04-01 | 32.52 | $33.50 | 714500 |
| 2025-03-31 | 29.82 | $32.98 | 785900 |
| 2025-03-28 | 30.00 | $33.06 | 495900 |
| 2025-03-27 | 33.35 | $34.50 | 648600 |
| 2025-03-26 | 35.92 | $35.47 | 290000 |
| 2025-03-25 | 38.78 | $36.45 | 716400 |
| 2025-03-24 | 38.97 | $36.51 | 413200 |
| 2025-03-21 | 35.39 | $35.76 | 1.2M |
| 2025-03-20 | 35.73 | $35.89 | 340400 |
| 2025-03-19 | 37.33 | $36.49 | 435500 |
| 2025-03-18 | 36.79 | $36.37 | 381600 |
| 2025-03-17 | 38.03 | $36.85 | 419000 |
| 2025-03-14 | 37.57 | $36.74 | 486700 |
| 2025-03-13 | 32.64 | $35.59 | 476800 |
| 2025-03-12 | 33.29 | $35.89 | 699100 |
| 2025-03-11 | 32.09 | $35.61 | 962100 |
| 2025-03-10 | 33.27 | $36.19 | 646900 |
| 2025-03-07 | 37.46 | $38.05 | 429600 |
| 2025-03-06 | 34.55 | $37.36 | 497500 |
| 2025-03-05 | 34.91 | $37.52 | 430800 |
| 2025-03-04 | 30.69 | $36.53 | 1.1M |
| 2025-03-03 | 29.91 | $36.35 | 688600 |
| 2025-02-28 | 33.78 | $38.27 | 611900 |
| 2025-02-27 | 31.95 | $37.85 | 764200 |
| 2025-02-26 | 37.77 | $40.31 | 582700 |
| 2025-02-25 | 35.31 | $39.77 | 567800 |
| 2025-02-24 | 37.20 | $40.50 | 632900 |
| 2025-02-21 | 40.55 | $41.69 | 600500 |
| 2025-02-20 | 44.99 | $43.06 | 993000 |
| 2025-02-19 | 46.29 | $43.43 | 746100 |
| 2025-02-18 | 42.63 | $42.57 | 448500 |
| 2025-02-14 | 35.33 | $41.07 | 253700 |
| 2025-02-13 | 36.03 | $41.31 | 323400 |
| 2025-02-12 | 32.16 | $40.58 | 522900 |
| 2025-02-11 | 33.78 | $41.19 | 486600 |
| 2025-02-10 | 34.40 | $41.42 | 642900 |
| 2025-02-07 | 34.75 | $41.55 | 636600 |
| 2025-02-06 | 37.60 | $42.59 | 857700 |
| 2025-02-05 | 39.99 | $43.39 | 1.2M |
| 2025-02-04 | 40.02 | $43.40 | 774600 |
| 2025-02-03 | 39.63 | $43.31 | 827200 |
| 2025-01-31 | 42.69 | $44.35 | 451600 |
| 2025-01-30 | 42.61 | $44.33 | 418400 |
| 2025-01-29 | 40.90 | $43.90 | 562100 |
| 2025-01-28 | 35.82 | $42.69 | 435700 |
| 2025-01-27 | 36.28 | $42.88 | 566100 |
| 2025-01-24 | 42.57 | $45.15 | 376600 |
| 2025-01-23 | 44.74 | $45.82 | 418000 |
| 2025-01-22 | 47.31 | $46.57 | 421100 |
| 2025-01-21 | 50.78 | $47.51 | 421600 |
| 2025-01-17 | 50.12 | $47.33 | 250500 |
| 2025-01-16 | 47.81 | $46.71 | 310500 |
| 2025-01-15 | 46.44 | $46.35 | 280700 |
| 2025-01-14 | 44.48 | $45.84 | 319200 |
| 2025-01-13 | 41.99 | $45.21 | 676900 |
| 2025-01-10 | 45.03 | $46.21 | 339500 |
| 2025-01-08 | 49.58 | $47.54 | 378300 |
| 2025-01-07 | 51.20 | $47.98 | 480300 |
| 2025-01-06 | 49.52 | $47.51 | 778400 |
| 2025-01-03 | 48.85 | $47.32 | 326200 |
| 2025-01-02 | 47.84 | $47.03 | 331300 |
| 2024-12-31 | 46.55 | $46.66 | 337500 |
| 2024-12-30 | 46.01 | $46.50 | 208400 |
| 2024-12-27 | 49.81 | $47.76 | 278900 |
| 2024-12-26 | 51.71 | $48.35 | 237800 |
| 2024-12-24 | 50.65 | $48.00 | 121200 |
| 2024-12-23 | 48.94 | $47.44 | 323700 |
| 2024-12-20 | 47.43 | $46.95 | 1.9M |
| 2024-12-19 | 47.76 | $47.07 | 512500 |
| 2024-12-18 | 52.54 | $48.73 | 531400 |
| 2024-12-17 | 56.08 | $49.83 | 364300 |
| 2024-12-16 | 57.00 | $50.11 | 448900 |
| 2024-12-13 | 55.43 | $49.48 | 430900 |
| 2024-12-12 | 55.30 | $49.43 | 256400 |
| 2024-12-11 | 55.80 | $49.60 | 561700 |
| 2024-12-10 | 54.04 | $48.84 | 588600 |
| 2024-12-09 | 57.79 | $50.14 | 532300 |
| 2024-12-06 | 53.27 | $48.23 | 359100 |
| 2024-12-05 | 53.04 | $48.14 | 480900 |
| 2024-12-04 | 56.89 | $49.47 | 495600 |
| 2024-12-03 | 59.63 | $50.36 | 352700 |
| 2024-12-02 | 60.19 | $50.54 | 624900 |
| 2024-11-29 | 55.53 | $48.42 | 271400 |
| 2024-11-27 | 53.04 | $47.41 | 754100 |
| 2024-11-26 | 57.89 | $49.00 | 650000 |
| 2024-11-25 | 61.05 | $49.95 | 682500 |
| 2024-11-22 | 59.32 | $49.17 | 443000 |
| 2024-11-21 | 57.69 | $48.46 | 563100 |
| 2024-11-20 | 53.28 | $46.70 | 613500 |
| 2024-11-19 | 50.14 | $45.58 | 651300 |
| 2024-11-18 | 52.38 | $46.33 | 721300 |
| 2024-11-15 | 52.00 | $46.19 | 1.4M |
| 2024-11-14 | 50.44 | $45.61 | 1.5M |
| 2024-11-13 | 54.62 | $47.05 | 577900 |
| 2024-11-12 | 57.75 | $48.04 | 599200 |
| 2024-11-11 | 59.61 | $48.61 | 921400 |
| 2024-11-08 | 58.63 | $48.17 | 554700 |
| 2024-11-07 | 60.41 | $48.73 | 546000 |
| 2024-11-06 | 62.42 | $49.36 | 801700 |
| 2024-11-05 | 57.57 | $47.09 | 507400 |
| 2024-11-04 | 54.71 | $45.92 | 346700 |
| 2024-11-01 | 53.85 | $45.58 | 495900 |
| 2024-10-31 | 52.02 | $44.86 | 639300 |
| 2024-10-30 | 55.51 | $46.06 | 568700 |
| 2024-10-29 | 59.90 | $47.44 | 668200 |
| 2024-10-28 | 56.82 | $46.13 | 665600 |
| 2024-10-25 | 52.77 | $44.59 | 389700 |
| 2024-10-24 | 48.84 | $43.26 | 420200 |
| 2024-10-23 | 46.15 | $42.42 | 376500 |
| 2024-10-22 | 47.59 | $42.93 | 352600 |
| 2024-10-21 | 50.29 | $43.85 | 373700 |
| 2024-10-18 | 52.44 | $44.55 | 518900 |
| 2024-10-17 | 54.43 | $45.18 | 481300 |
| 2024-10-16 | 52.69 | $44.54 | 505000 |
| 2024-10-15 | 51.83 | $44.22 | 490700 |
| 2024-10-14 | 59.59 | $46.61 | 453300 |
| 2024-10-11 | 56.09 | $45.27 | 424100 |
| 2024-10-10 | 52.05 | $43.90 | 402500 |
| 2024-10-09 | 53.94 | $44.45 | 341000 |
| 2024-10-08 | 53.88 | $44.43 | 233700 |
| 2024-10-07 | 55.64 | $44.96 | 256700 |
| 2024-10-04 | 56.04 | $45.08 | 258100 |
| 2024-10-03 | 55.13 | $44.72 | 492700 |
| 2024-10-02 | 59.32 | $46.02 | 647300 |
| 2024-10-01 | 53.81 | $43.87 | 426300 |
| 2024-09-30 | 58.20 | $45.13 | 739300 |
| 2024-09-27 | 57.25 | $44.77 | 384500 |
| 2024-09-26 | 56.94 | $44.65 | 510200 |
| 2024-09-25 | 49.38 | $42.04 | 493300 |
| 2024-09-24 | 49.76 | $42.16 | 488000 |
| 2024-09-23 | 48.17 | $41.66 | 326600 |
| 2024-09-20 | 47.86 | $41.56 | 1.4M |
| 2024-09-19 | 51.02 | $42.64 | 513800 |
| 2024-09-18 | 45.55 | $40.91 | 638800 |
| 2024-09-17 | 45.77 | $40.99 | 373800 |
| 2024-09-16 | 43.73 | $40.37 | 523900 |
| 2024-09-13 | 43.43 | $40.28 | 526200 |
| 2024-09-12 | 40.27 | $39.32 | 359400 |
| 2024-09-11 | 40.91 | $39.60 | 406000 |
| 2024-09-10 | 39.02 | $39.02 | 442600 |
| 2024-09-09 | 38.08 | $38.73 | 579500 |
| 2024-09-06 | 37.57 | $38.57 | 535300 |
| 2024-09-05 | 39.89 | $39.77 | 682500 |
| 2024-09-04 | 41.01 | $40.33 | 473700 |
| 2024-09-03 | 41.38 | $40.52 | 575300 |
| 2024-08-30 | 48.70 | $43.81 | 613100 |
| 2024-08-29 | 46.96 | $43.17 | 325600 |
| 2024-08-28 | 44.34 | $42.23 | 359100 |
| 2024-08-27 | 46.09 | $42.99 | 262100 |
| 2024-08-26 | 45.91 | $42.92 | 350900 |
| 2024-08-23 | 47.35 | $43.57 | 680300 |
| 2024-08-22 | 43.94 | $42.25 | 301100 |
| 2024-08-21 | 47.32 | $43.78 | 435700 |
| 2024-08-20 | 45.20 | $42.97 | 339400 |
| 2024-08-19 | 47.37 | $43.94 | 282300 |
| 2024-08-16 | 46.10 | $43.44 | 318300 |
| 2024-08-15 | 45.07 | $43.03 | 519200 |
| 2024-08-14 | 39.69 | $41.01 | 379200 |
| 2024-08-13 | 40.67 | $41.53 | 468700 |
| 2024-08-12 | 39.58 | $41.13 | 713000 |
| 2024-08-09 | 37.77 | $40.46 | 612900 |
| 2024-08-08 | 38.42 | $40.86 | 1.7M |
| 2024-08-07 | 35.10 | $39.61 | 731100 |
| 2024-08-06 | 37.35 | $41.08 | 748700 |
| 2024-08-05 | 37.14 | $41.00 | 1.1M |
| 2024-08-02 | 36.44 | $40.72 | 1.2M |
| 2024-08-01 | 41.87 | $44.13 | 717800 |
| 2024-07-31 | 47.92 | $47.17 | 471800 |
| 2024-07-30 | 42.09 | $44.94 | 580300 |
| 2024-07-29 | 44.78 | $46.20 | 679600 |
| 2024-07-26 | 46.30 | $46.88 | 538800 |
| 2024-07-25 | 43.29 | $45.76 | 767800 |
| 2024-07-24 | 45.95 | $46.98 | 489300 |
| 2024-07-23 | 53.60 | $49.96 | 313000 |
| 2024-07-22 | 54.56 | $50.29 | 330800 |
| 2024-07-19 | 47.81 | $47.77 | 391200 |
| 2024-07-18 | 50.89 | $48.85 | 561800 |
| 2024-07-17 | 56.59 | $50.63 | 433000 |
| 2024-07-16 | 67.06 | $53.24 | 411900 |
| 2024-07-15 | 64.22 | $52.06 | 402000 |
| 2024-07-12 | 66.15 | $52.48 | 521900 |
| 2024-07-11 | 64.05 | $51.62 | 867100 |
| 2024-07-10 | 58.62 | $49.71 | 441500 |
| 2024-07-09 | 54.60 | $48.53 | 422000 |
| 2024-07-08 | 58.59 | $49.40 | 276800 |
| 2024-07-05 | 56.80 | $48.88 | 238200 |
| 2024-07-03 | 58.46 | $49.24 | 166000 |
| 2024-07-02 | 58.10 | $49.13 | 345800 |
| 2024-07-01 | 55.04 | $48.21 | 377600 |
| 2024-06-28 | 59.44 | $49.19 | 1.3M |
| 2024-06-27 | 52.09 | $47.21 | 349100 |
| 2024-06-26 | 49.69 | $46.66 | 403300 |
| 2024-06-25 | 51.75 | $47.12 | 339200 |
| 2024-06-24 | 49.82 | $46.67 | 420100 |
| 2024-06-21 | 49.99 | $46.71 | 1.2M |
| 2024-06-20 | 51.36 | $47.04 | 461200 |
| 2024-06-18 | 53.77 | $47.61 | 564400 |
| 2024-06-17 | 54.07 | $47.68 | 468600 |
| 2024-06-14 | 45.49 | $45.58 | 362200 |
| 2024-06-13 | 47.63 | $46.11 | 267800 |
| 2024-06-12 | 48.32 | $46.28 | 634500 |
| 2024-06-11 | 44.93 | $45.52 | 610800 |
| 2024-06-10 | 44.43 | $45.41 | 405000 |
| 2024-06-07 | 44.30 | $45.38 | 218800 |
| 2024-06-06 | 46.74 | $46.08 | 270300 |
| 2024-06-05 | 47.28 | $46.23 | 460400 |
| 2024-06-04 | 37.88 | $44.13 | 396500 |
| 2024-06-03 | 40.56 | $44.95 | 286000 |
| 2024-05-31 | 43.10 | $45.67 | 665600 |
| 2024-05-30 | 39.87 | $45.02 | 478500 |
| 2024-05-29 | 40.37 | $45.17 | 363000 |
| 2024-05-28 | 46.34 | $46.78 | 287500 |
| 2024-05-24 | 47.89 | $47.15 | 713900 |
| 2024-05-23 | 43.90 | $46.32 | 328100 |
| 2024-05-22 | 48.62 | $47.43 | 271800 |
| 2024-05-21 | 48.80 | $47.47 | 445600 |
| 2024-05-20 | 49.50 | $47.63 | 502900 |
| 2024-05-17 | 48.98 | $47.51 | 328200 |
| 2024-05-16 | 50.88 | $47.97 | 420600 |
| 2024-05-15 | 52.57 | $48.37 | 364700 |
| 2024-05-14 | 52.04 | $48.23 | 401400 |
| 2024-05-13 | 51.16 | $47.99 | 270100 |
| 2024-05-10 | 51.61 | $48.11 | 229100 |
| 2024-05-09 | 51.06 | $47.95 | 374600 |
| 2024-05-08 | 51.97 | $48.21 | 399500 |
| 2024-05-07 | 51.37 | $48.02 | 383900 |
| 2024-05-06 | 49.70 | $47.49 | 402100 |
| 2024-05-03 | 48.13 | $47.00 | 535500 |
| 2024-05-02 | 44.87 | $46.02 | 988300 |
| 2024-05-01 | 38.67 | $44.36 | 805800 |
| 2024-04-30 | 44.13 | $46.28 | 576600 |
| 2024-04-29 | 47.01 | $47.16 | 344600 |
| 2024-04-26 | 46.49 | $47.02 | 371500 |
| 2024-04-25 | 43.17 | $46.16 | 735100 |
| 2024-04-24 | 44.92 | $46.73 | 420400 |
| 2024-04-23 | 42.76 | $46.17 | 308600 |
| 2024-04-22 | 40.21 | $45.53 | 387500 |
| 2024-04-19 | 37.60 | $44.90 | 786200 |
| 2024-04-18 | 40.79 | $46.09 | 582700 |
| 2024-04-17 | 40.79 | $46.09 | 583800 |
| 2024-04-16 | 44.76 | $47.47 | 314200 |
| 2024-04-15 | 44.79 | $47.48 | 309300 |
| 2024-04-12 | 45.66 | $47.78 | 286900 |
| 2024-04-11 | 48.47 | $48.72 | 336500 |
| 2024-04-10 | 45.45 | $47.83 | 322800 |
| 2024-04-09 | 51.29 | $49.65 | 232800 |
| 2024-04-08 | 47.75 | $48.64 | 253400 |
| 2024-04-05 | 46.05 | $48.18 | 241200 |
| 2024-04-04 | 45.62 | $48.06 | 281900 |
| 2024-04-03 | 49.73 | $49.35 | 248700 |
| 2024-04-02 | 49.33 | $49.23 | 413200 |
| 2024-04-01 | 53.56 | $50.47 | 255500 |
| 2024-03-28 | 53.06 | $50.31 | 489600 |
| 2024-03-27 | 50.83 | $49.59 | 337900 |
| 2024-03-26 | 47.54 | $48.59 | 278900 |
| 2024-03-25 | 48.53 | $48.91 | 341500 |
| 2024-03-22 | 50.26 | $49.47 | 330700 |
| 2024-03-21 | 49.99 | $49.38 | 371100 |
| 2024-03-20 | 47.66 | $48.61 | 302600 |
| 2024-03-19 | 43.52 | $47.34 | 372100 |
| 2024-03-18 | 44.74 | $47.80 | 397100 |
| 2024-03-15 | 44.09 | $47.60 | 707800 |
| 2024-03-14 | 43.63 | $47.45 | 307800 |
| 2024-03-13 | 46.57 | $48.64 | 444100 |
| 2024-03-12 | 50.25 | $50.00 | 714400 |
| 2024-03-11 | 50.19 | $49.98 | 441800 |
| 2024-03-08 | 51.91 | $50.61 | 524100 |
| 2024-03-07 | 55.33 | $51.81 | 597900 |
| 2024-03-06 | 49.08 | $49.46 | 333700 |
| 2024-03-05 | 46.74 | $48.68 | 391000 |
| 2024-03-04 | 49.61 | $49.71 | 497600 |
| 2024-03-01 | 47.09 | $48.87 | 571100 |
| 2024-02-29 | 43.06 | $47.62 | 1.4M |
| 2024-02-28 | 44.29 | $48.10 | 714100 |
| 2024-02-27 | 46.25 | $48.85 | 293400 |
| 2024-02-26 | 46.36 | $48.89 | 413400 |
| 2024-02-23 | 46.55 | $48.97 | 256200 |
| 2024-02-22 | 47.52 | $49.37 | 636500 |
| 2024-02-21 | 45.03 | $48.45 | 343500 |
| 2024-02-20 | 45.34 | $48.59 | 508900 |
| 2024-02-16 | 49.45 | $50.36 | 433400 |
| 2024-02-15 | 49.86 | $50.53 | 369000 |
| 2024-02-14 | 47.28 | $49.48 | 391900 |
| 2024-02-13 | 43.12 | $47.91 | 473500 |
| 2024-02-12 | 48.34 | $50.17 | 405400 |
| 2024-02-09 | 48.23 | $50.13 | 680600 |
| 2024-02-08 | 40.85 | $47.55 | 481300 |
| 2024-02-07 | 39.58 | $47.15 | 639100 |
| 2024-02-06 | 40.53 | $47.61 | 975200 |
| 2024-02-05 | 38.33 | $46.89 | 742700 |
| 2024-02-02 | 35.72 | $46.06 | 1.1M |
| 2024-02-01 | 33.86 | $45.48 | 2.3M |
| 2024-01-31 | 43.91 | $50.32 | 922500 |
| 2024-01-30 | 50.87 | $52.67 | 399200 |
| 2024-01-29 | 54.21 | $53.63 | 349200 |
| 2024-01-26 | 52.90 | $53.20 | 270200 |
| 2024-01-25 | 60.53 | $55.19 | 312100 |
| 2024-01-24 | 61.51 | $55.42 | 574700 |
| 2024-01-23 | 60.32 | $54.97 | 441700 |
| 2024-01-22 | 62.40 | $55.48 | 480100 |
| 2024-01-19 | 57.12 | $53.56 | 276900 |
| 2024-01-18 | 54.00 | $52.58 | 369300 |
| 2024-01-17 | 47.03 | $50.72 | 418400 |
| 2024-01-16 | 46.15 | $50.51 | 281100 |
| 2024-01-12 | 46.26 | $50.54 | 297400 |
| 2024-01-11 | 47.13 | $50.80 | 253800 |
| 2024-01-10 | 48.12 | $51.10 | 381200 |
| 2024-01-09 | 47.95 | $51.05 | 328600 |
| 2024-01-08 | 49.89 | $51.66 | 271900 |
| 2024-01-05 | 47.06 | $50.81 | 255700 |
| 2024-01-04 | 47.87 | $51.08 | 387700 |
| 2024-01-03 | 47.93 | $51.10 | 364600 |
| 2024-01-02 | 53.01 | $52.75 | 499100 |
| 2023-12-29 | 60.24 | $54.72 | 263800 |
| 2023-12-28 | 62.85 | $55.35 | 173800 |
| 2023-12-27 | 64.23 | $55.68 | 205400 |
| 2023-12-26 | 64.93 | $55.85 | 237100 |
| 2023-12-22 | 63.99 | $55.42 | 233700 |
| 2023-12-21 | 61.98 | $54.53 | 510100 |
| 2023-12-20 | 59.63 | $53.55 | 307400 |
| 2023-12-19 | 65.27 | $54.99 | 316100 |
| 2023-12-18 | 63.66 | $54.28 | 389300 |
| 2023-12-15 | 65.78 | $54.80 | 1.4M |
| 2023-12-14 | 68.54 | $55.46 | 733000 |
| 2023-12-13 | 64.47 | $53.56 | 731100 |
| 2023-12-12 | 65.79 | $53.87 | 420800 |
| 2023-12-11 | 63.98 | $53.07 | 482600 |
| 2023-12-08 | 61.10 | $51.89 | 447400 |
| 2023-12-07 | 60.54 | $51.67 | 505700 |
| 2023-12-06 | 58.29 | $50.80 | 370600 |
| 2023-12-05 | 58.32 | $50.81 | 452200 |
| 2023-12-04 | 63.97 | $52.30 | 498600 |
| 2023-12-01 | 64.61 | $52.46 | 519500 |
| 2023-11-30 | 62.52 | $51.52 | 597600 |
| 2023-11-29 | 63.01 | $51.65 | 655500 |
| 2023-11-28 | 57.14 | $49.25 | 664400 |
| 2023-11-27 | 61.46 | $50.37 | 424200 |
| 2023-11-24 | 61.16 | $50.25 | 164300 |
| 2023-11-22 | 60.95 | $50.16 | 319500 |
| 2023-11-21 | 59.72 | $49.64 | 382800 |
| 2023-11-20 | 64.95 | $51.04 | 523300 |
| 2023-11-17 | 64.12 | $50.65 | 993600 |
| 2023-11-16 | 60.28 | $48.98 | 1.1M |
| 2023-11-15 | 54.13 | $46.77 | 647100 |
| 2023-11-14 | 54.20 | $46.79 | 527800 |
| 2023-11-13 | 47.92 | $44.89 | 350700 |
| 2023-11-10 | 47.99 | $44.91 | 281800 |
| 2023-11-09 | 40.69 | $43.02 | 341300 |
| 2023-11-08 | 43.94 | $44.07 | 327000 |
| 2023-11-07 | 43.94 | $44.07 | 247200 |
| 2023-11-06 | 45.57 | $44.59 | 355800 |
| 2023-11-03 | 47.47 | $45.18 | 578400 |
| 2023-11-02 | 42.16 | $43.81 | 472700 |
| 2023-11-01 | 31.54 | $41.60 | 827600 |
| 2023-10-31 | 31.56 | $41.61 | 665000 |
| 2023-10-30 | 34.46 | $42.73 | 560700 |
| 2023-10-27 | 32.68 | $42.39 | 462200 |
| 2023-10-26 | 31.64 | $42.19 | 584100 |
| 2023-10-25 | 24.99 | $40.98 | 1.7M |
| 2023-10-24 | 27.77 | $42.29 | 544300 |
| 2023-10-23 | 26.28 | $42.04 | 1.1M |
| 2023-10-20 | 28.83 | $43.17 | 714500 |
| 2023-10-19 | 31.03 | $44.04 | 597300 |
| 2023-10-18 | 34.86 | $45.36 | 239300 |
| 2023-10-17 | 36.58 | $45.89 | 308400 |
| 2023-10-16 | 38.03 | $46.32 | 593500 |
| 2023-10-13 | 31.30 | $45.20 | 507800 |
| 2023-10-12 | 36.67 | $46.79 | 534900 |
| 2023-10-11 | 39.29 | $47.44 | 447900 |
| 2023-10-10 | 38.06 | $47.25 | 577000 |
| 2023-10-09 | 38.29 | $47.31 | 384100 |
| 2023-10-06 | 38.29 | $47.31 | 377800 |
| 2023-10-05 | 38.57 | $47.39 | 295700 |
| 2023-10-04 | 39.76 | $47.73 | 473700 |
| 2023-10-03 | 38.81 | $47.55 | 284900 |
| 2023-10-02 | 41.36 | $48.29 | 374400 |
| 2023-09-29 | 42.57 | $48.63 | 399000 |
| 2023-09-28 | 42.43 | $48.60 | 465200 |
| 2023-09-27 | 42.30 | $48.57 | 391200 |
| 2023-09-26 | 39.12 | $47.87 | 355900 |
| 2023-09-25 | 41.77 | $48.72 | 329100 |
| 2023-09-22 | 40.74 | $48.49 | 423500 |
| 2023-09-21 | 36.35 | $47.55 | 479800 |
| 2023-09-20 | 36.55 | $47.62 | 407200 |
| 2023-09-19 | 37.93 | $48.13 | 394100 |
| 2023-09-18 | 38.74 | $48.43 | 570200 |
| 2023-09-15 | 34.49 | $47.48 | 3.0M |
| 2023-09-14 | 36.04 | $48.10 | 434400 |
| 2023-09-13 | 34.51 | $47.76 | 519800 |
| 2023-09-12 | 33.07 | $47.44 | 613300 |
| 2023-09-11 | 36.42 | $48.85 | 480200 |
| 2023-09-08 | 38.10 | $49.50 | 429300 |
| 2023-09-07 | 38.92 | $49.81 | 643600 |
| 2023-09-06 | 40.82 | $50.52 | 259500 |
| 2023-09-05 | 41.04 | $50.60 | 458200 |
| 2023-09-01 | 45.22 | $52.08 | 364600 |
| 2023-08-31 | 43.93 | $51.73 | 693500 |
| 2023-08-30 | 46.32 | $52.54 | 407100 |
| 2023-08-29 | 45.63 | $52.34 | 760600 |
| 2023-08-28 | 41.27 | $51.13 | 298400 |
| 2023-08-25 | 40.30 | $50.87 | 433300 |
| 2023-08-24 | 38.11 | $50.29 | 413600 |
| 2023-08-23 | 40.70 | $51.35 | 350700 |
| 2023-08-22 | 38.10 | $50.66 | 407400 |
| 2023-08-21 | 38.80 | $50.96 | 504400 |
| 2023-08-18 | 35.58 | $50.10 | 480800 |
| 2023-08-17 | 32.14 | $49.23 | 328500 |
| 2023-08-16 | 32.66 | $49.50 | 421200 |
| 2023-08-15 | 34.18 | $50.29 | 526300 |
| 2023-08-14 | 37.39 | $51.83 | 629500 |
| 2023-08-11 | 37.17 | $51.77 | 579900 |
| 2023-08-10 | 39.80 | $52.96 | 1.1M |
| 2023-08-09 | 43.34 | $54.41 | 776300 |
| 2023-08-08 | 45.34 | $55.17 | 500500 |
| 2023-08-07 | 47.63 | $56.00 | 487800 |
| 2023-08-04 | 47.54 | $55.97 | 457200 |
| 2023-08-03 | 48.89 | $56.47 | 781000 |
| 2023-08-02 | 53.83 | $58.18 | 641500 |
| 2023-08-01 | 59.89 | $59.98 | 262000 |
| 2023-07-31 | 59.65 | $59.88 | 317300 |
| 2023-07-28 | 58.81 | $59.52 | 281100 |
| 2023-07-27 | 55.82 | $58.29 | 421800 |
| 2023-07-26 | 52.91 | $57.19 | 330500 |
| 2023-07-25 | 55.46 | $58.00 | 405200 |
| 2023-07-24 | 53.76 | $57.35 | 304400 |
| 2023-07-21 | 53.11 | $57.10 | 681600 |
| 2023-07-20 | 51.63 | $56.53 | 416100 |
| 2023-07-19 | 54.50 | $57.53 | 317800 |
| 2023-07-18 | 58.89 | $58.94 | 215900 |
| 2023-07-17 | 60.19 | $59.34 | 528400 |
| 2023-07-14 | 57.05 | $57.95 | 324700 |
| 2023-07-13 | 58.86 | $58.52 | 564000 |
| 2023-07-12 | 52.09 | $55.85 | 374300 |
| 2023-07-11 | 51.89 | $55.78 | 405300 |
| 2023-07-10 | 54.45 | $56.62 | 492400 |
| 2023-07-07 | 51.99 | $55.70 | 466500 |
| 2023-07-06 | 52.46 | $55.86 | 307900 |
| 2023-07-05 | 54.80 | $56.66 | 478900 |
| 2023-07-03 | 61.22 | $58.64 | 244800 |
| 2023-06-30 | 64.15 | $59.45 | 786700 |
| 2023-06-29 | 63.95 | $59.35 | 426900 |
| 2023-06-28 | 61.16 | $58.01 | 463100 |
| 2023-06-27 | 63.02 | $58.55 | 463200 |
| 2023-06-26 | 57.77 | $56.23 | 367700 |
| 2023-06-23 | 56.56 | $55.75 | 886800 |
| 2023-06-22 | 59.18 | $56.53 | 617900 |
| 2023-06-21 | 59.18 | $56.53 | 603100 |
| 2023-06-20 | 58.47 | $56.21 | 816600 |
| 2023-06-16 | 64.98 | $58.14 | 1.1M |
| 2023-06-15 | 63.77 | $57.53 | 451700 |
| 2023-06-14 | 67.01 | $58.43 | 545200 |
| 2023-06-13 | 66.19 | $57.98 | 768000 |
| 2023-06-12 | 65.82 | $57.77 | 382000 |
| 2023-06-09 | 64.07 | $56.80 | 312000 |
| 2023-06-08 | 67.95 | $57.94 | 519400 |
| 2023-06-07 | 66.71 | $57.20 | 936800 |
| 2023-06-06 | 62.54 | $54.97 | 729800 |
| 2023-06-05 | 54.86 | $51.78 | 462100 |
| 2023-06-02 | 61.55 | $53.56 | 376600 |
| 2023-06-01 | 60.39 | $53.11 | 472900 |
| 2023-05-31 | 59.80 | $52.88 | 1.1M |
| 2023-05-30 | 61.81 | $53.41 | 448100 |
| 2023-05-26 | 63.69 | $53.90 | 532600 |
| 2023-05-25 | 58.25 | $51.69 | 434800 |
| 2023-05-24 | 51.05 | $49.41 | 254000 |
| 2023-05-23 | 56.71 | $50.80 | 213000 |
| 2023-05-22 | 58.95 | $51.30 | 202200 |
| 2023-05-19 | 56.78 | $50.63 | 385700 |
| 2023-05-18 | 58.00 | $50.91 | 284300 |
| 2023-05-17 | 54.95 | $49.98 | 344400 |
| 2023-05-16 | 51.97 | $49.14 | 262800 |
| 2023-05-15 | 48.99 | $48.36 | 324800 |
| 2023-05-12 | 42.31 | $46.83 | 233200 |
| 2023-05-11 | 42.52 | $46.89 | 283600 |
| 2023-05-10 | 44.20 | $47.38 | 406700 |
| 2023-05-09 | 40.21 | $46.51 | 283700 |
| 2023-05-08 | 41.08 | $46.78 | 290300 |
| 2023-05-05 | 41.14 | $46.80 | 524400 |
| 2023-05-04 | 34.44 | $45.38 | 815800 |
| 2023-05-03 | 39.95 | $47.19 | 724100 |
| 2023-05-02 | 42.36 | $47.87 | 378000 |
| 2023-05-01 | 42.91 | $48.02 | 310400 |
| 2023-04-28 | 41.19 | $47.66 | 333000 |
| 2023-04-27 | 39.40 | $47.29 | 347900 |
| 2023-04-26 | 38.44 | $47.09 | 692400 |
| 2023-04-25 | 35.33 | $46.45 | 594600 |
| 2023-04-24 | 39.38 | $47.82 | 348600 |
| 2023-04-21 | 37.80 | $47.50 | 274400 |
| 2023-04-20 | 38.88 | $47.86 | 443700 |
| 2023-04-19 | 37.41 | $47.55 | 346400 |
| 2023-04-18 | 38.55 | $47.95 | 374500 |
| 2023-04-17 | 39.40 | $48.25 | 403900 |
| 2023-04-14 | 41.49 | $48.97 | 353200 |
| 2023-04-13 | 42.50 | $49.31 | 310900 |
| 2023-04-12 | 42.27 | $49.25 | 391300 |
| 2023-04-11 | 44.68 | $50.08 | 298700 |
| 2023-04-10 | 45.63 | $50.40 | 230900 |
| 2023-04-06 | 42.31 | $49.49 | 286000 |
| 2023-04-05 | 43.02 | $49.75 | 482600 |
| 2023-04-04 | 43.58 | $49.96 | 291300 |
| 2023-04-03 | 49.46 | $51.96 | 340600 |
| 2023-03-31 | 51.88 | $52.69 | 332500 |
| 2023-03-30 | 49.67 | $52.00 | 306200 |
| 2023-03-29 | 49.12 | $51.83 | 417600 |
| 2023-03-28 | 44.19 | $50.38 | 320900 |
| 2023-03-27 | 48.10 | $51.66 | 317700 |
| 2023-03-24 | 49.00 | $51.94 | 239600 |
| 2023-03-23 | 50.44 | $52.39 | 290300 |
| 2023-03-22 | 48.56 | $51.80 | 584500 |
| 2023-03-21 | 50.96 | $52.57 | 382000 |
| 2023-03-20 | 50.63 | $52.46 | 518200 |
| 2023-03-17 | 50.72 | $52.49 | 1.5M |
| 2023-03-16 | 54.34 | $53.69 | 333100 |
| 2023-03-15 | 49.16 | $51.89 | 449300 |
| 2023-03-14 | 52.06 | $52.82 | 370000 |
| 2023-03-13 | 48.56 | $51.69 | 389900 |
| 2023-03-10 | 47.53 | $51.37 | 474100 |
| 2023-03-09 | 49.94 | $52.18 | 307700 |
| 2023-03-08 | 52.52 | $53.01 | 429700 |
| 2023-03-07 | 49.28 | $51.93 | 355100 |
| 2023-03-06 | 51.41 | $52.62 | 410100 |
| 2023-03-03 | 54.77 | $53.65 | 265300 |
| 2023-03-02 | 55.51 | $53.87 | 214700 |
| 2023-03-01 | 56.43 | $54.15 | 292700 |
| 2023-02-28 | 54.25 | $53.30 | 374700 |
| 2023-02-27 | 53.75 | $53.11 | 297900 |
| 2023-02-24 | 52.27 | $52.53 | 304600 |
| 2023-02-23 | 53.02 | $52.80 | 375200 |
| 2023-02-22 | 52.81 | $52.71 | 491800 |
| 2023-02-21 | 51.17 | $52.02 | 414900 |
| 2023-02-17 | 55.17 | $53.54 | 352500 |
| 2023-02-16 | 56.66 | $54.08 | 214500 |
| 2023-02-15 | 59.29 | $55.01 | 269200 |
| 2023-02-14 | 58.76 | $54.74 | 229600 |
| 2023-02-13 | 58.66 | $54.69 | 246700 |
| 2023-02-10 | 57.04 | $53.82 | 347200 |
| 2023-02-09 | 59.44 | $54.76 | 547700 |
| 2023-02-08 | 58.68 | $54.33 | 430900 |
| 2023-02-07 | 62.86 | $55.95 | 654400 |
| 2023-02-06 | 62.64 | $55.81 | 488800 |
| 2023-02-03 | 64.49 | $56.53 | 833400 |
| 2023-02-02 | 69.16 | $58.26 | 1.3M |
| 2023-02-01 | 62.15 | $53.60 | 815300 |
| 2023-01-31 | 57.19 | $51.10 | 462300 |
| 2023-01-30 | 55.97 | $50.54 | 347700 |
| 2023-01-27 | 59.19 | $51.66 | 301300 |
| 2023-01-26 | 62.68 | $52.80 | 379100 |
| 2023-01-25 | 62.29 | $52.59 | 446600 |
| 2023-01-24 | 60.03 | $51.39 | 394000 |
| 2023-01-23 | 63.53 | $52.55 | 429900 |
| 2023-01-20 | 57.85 | $49.73 | 347600 |
| 2023-01-19 | 56.55 | $49.16 | 520700 |
| 2023-01-18 | 56.93 | $49.29 | 467100 |
| 2023-01-17 | 59.26 | $50.09 | 371000 |
| 2023-01-13 | 62.74 | $51.23 | 471100 |
| 2023-01-12 | 64.15 | $51.68 | 996200 |
| 2023-01-11 | 58.10 | $48.64 | 400200 |
| 2023-01-10 | 56.57 | $47.97 | 470700 |
| 2023-01-09 | 56.63 | $47.99 | 513000 |
| 2023-01-06 | 54.19 | $46.91 | 428000 |
| 2023-01-05 | 48.44 | $44.66 | 333000 |
| 2023-01-04 | 49.65 | $45.12 | 725400 |
| 2023-01-03 | 43.40 | $42.98 | 857700 |
| 2022-12-30 | 46.70 | $44.26 | 287500 |
| 2022-12-29 | 47.39 | $44.52 | 352500 |
| 2022-12-28 | 43.79 | $43.34 | 293300 |
| 2022-12-27 | 45.47 | $44.01 | 184300 |
| 2022-12-23 | 47.11 | $44.65 | 206700 |
| 2022-12-22 | 46.91 | $44.58 | 357000 |
| 2022-12-21 | 51.73 | $46.41 | 406200 |
| 2022-12-20 | 47.95 | $45.05 | 539400 |
| 2022-12-19 | 49.47 | $45.61 | 552200 |
| 2022-12-16 | 53.89 | $47.14 | 983400 |
| 2022-12-15 | 55.37 | $47.62 | 622900 |
| 2022-12-14 | 57.13 | $48.19 | 410100 |
| 2022-12-13 | 58.85 | $48.74 | 607900 |
| 2022-12-12 | 57.91 | $48.31 | 403900 |
| 2022-12-09 | 55.07 | $47.06 | 414300 |
| 2022-12-08 | 56.79 | $47.65 | 513800 |
| 2022-12-07 | 56.04 | $47.31 | 443200 |
| 2022-12-06 | 55.56 | $47.09 | 524300 |
| 2022-12-05 | 57.19 | $47.70 | 354700 |
| 2022-12-02 | 57.40 | $47.78 | 279300 |
| 2022-12-01 | 57.82 | $47.95 | 380500 |
| 2022-11-30 | 57.82 | $47.95 | 624500 |
| 2022-11-29 | 53.17 | $45.43 | 368200 |
| 2022-11-28 | 53.68 | $45.66 | 410000 |
| 2022-11-25 | 56.93 | $47.09 | 104200 |
| 2022-11-23 | 58.63 | $47.81 | 317000 |
| 2022-11-22 | 57.32 | $47.03 | 475400 |
| 2022-11-21 | 55.91 | $46.20 | 834000 |
| 2022-11-18 | 60.88 | $48.36 | 973600 |
| 2022-11-17 | 58.46 | $46.87 | 1.8M |
| 2022-11-16 | 56.23 | $45.58 | 1.0M |
| 2022-11-15 | 61.70 | $47.82 | 1.3M |
| 2022-11-14 | 57.74 | $45.55 | 652800 |
| 2022-11-11 | 61.32 | $46.90 | 611600 |
| 2022-11-10 | 60.19 | $46.25 | 1.2M |
| 2022-11-09 | 53.54 | $42.89 | 588600 |
| 2022-11-08 | 60.10 | $45.20 | 705300 |
| 2022-11-07 | 55.60 | $43.19 | 377100 |
| 2022-11-04 | 53.80 | $42.46 | 409700 |
| 2022-11-03 | 47.15 | $40.07 | 403600 |
| 2022-11-02 | 49.12 | $40.77 | 492700 |
| 2022-11-01 | 55.08 | $42.68 | 407200 |
| 2022-10-31 | 52.98 | $41.94 | 514900 |
| 2022-10-28 | 53.46 | $42.09 | 546800 |
| 2022-10-27 | 49.86 | $40.84 | 537700 |
| 2022-10-26 | 53.95 | $42.13 | 401900 |
| 2022-10-25 | 53.24 | $41.88 | 398500 |
| 2022-10-24 | 49.47 | $40.60 | 623700 |
| 2022-10-21 | 48.70 | $40.35 | 563900 |
| 2022-10-20 | 44.67 | $39.09 | 666500 |
| 2022-10-19 | 40.02 | $37.78 | 378400 |
| 2022-10-18 | 40.64 | $38.03 | 375800 |
| 2022-10-17 | 40.33 | $37.94 | 546000 |
| 2022-10-14 | 38.81 | $37.50 | 413300 |
| 2022-10-13 | 42.59 | $39.12 | 647000 |
| 2022-10-12 | 37.02 | $37.57 | 519500 |
| 2022-10-11 | 38.65 | $38.28 | 656100 |
| 2022-10-10 | 42.62 | $39.86 | 435700 |
| 2022-10-07 | 45.04 | $40.73 | 444700 |
| 2022-10-06 | 49.53 | $42.19 | 466600 |
| 2022-10-05 | 49.46 | $42.17 | 500700 |
| 2022-10-04 | 48.99 | $42.02 | 593100 |
| 2022-10-03 | 41.33 | $39.81 | 697300 |
| 2022-09-30 | 36.05 | $38.53 | 672600 |
| 2022-09-29 | 36.05 | $38.53 | 921700 |
| 2022-09-28 | 39.05 | $39.74 | 543800 |
| 2022-09-27 | 36.77 | $39.19 | 452500 |
| 2022-09-26 | 36.53 | $39.13 | 375400 |
| 2022-09-23 | 38.17 | $39.83 | 640400 |
| 2022-09-22 | 39.34 | $40.32 | 388900 |
| 2022-09-21 | 40.41 | $40.76 | 516900 |
| 2022-09-20 | 39.17 | $40.41 | 301100 |
| 2022-09-19 | 40.35 | $40.93 | 388200 |
| 2022-09-16 | 40.05 | $40.84 | 1.1M |
| 2022-09-15 | 40.46 | $41.03 | 685400 |
| 2022-09-14 | 41.42 | $41.49 | 595700 |
| 2022-09-13 | 40.81 | $41.28 | 627000 |
| 2022-09-12 | 45.62 | $43.51 | 339200 |
| 2022-09-09 | 44.87 | $43.24 | 438000 |
| 2022-09-08 | 42.91 | $42.53 | 576500 |
| 2022-09-07 | 42.78 | $42.48 | 679000 |
| 2022-09-06 | 39.81 | $41.39 | 678500 |
| 2022-09-02 | 41.91 | $42.50 | 1.0M |
| 2022-09-01 | 39.90 | $41.76 | 729900 |
| 2022-08-31 | 40.40 | $42.04 | 593800 |
| 2022-08-30 | 42.32 | $43.10 | 678100 |
| 2022-08-29 | 42.72 | $43.32 | 379100 |
| 2022-08-26 | 43.98 | $44.02 | 401700 |
| 2022-08-25 | 48.99 | $46.58 | 420500 |
| 2022-08-24 | 46.17 | $45.34 | 436200 |
| 2022-08-23 | 46.39 | $45.45 | 518200 |
| 2022-08-22 | 44.82 | $44.75 | 840900 |
| 2022-08-19 | 50.25 | $47.48 | 543900 |
| 2022-08-18 | 51.62 | $48.11 | 398100 |
| 2022-08-17 | 49.24 | $46.97 | 486300 |
| 2022-08-16 | 51.59 | $48.08 | 464900 |
| 2022-08-15 | 51.74 | $48.15 | 617900 |
| 2022-08-12 | 55.99 | $50.10 | 755800 |
| 2022-08-11 | 53.63 | $48.83 | 578100 |
| 2022-08-10 | 51.66 | $47.81 | 648400 |
| 2022-08-09 | 47.79 | $45.94 | 881300 |
| 2022-08-08 | 50.09 | $47.07 | 1.1M |
| 2022-08-05 | 58.11 | $50.48 | 1.3M |
| 2022-08-04 | 56.64 | $49.72 | 2.0M |
| 2022-08-03 | 53.50 | $48.18 | 1.2M |
| 2022-08-02 | 52.29 | $47.61 | 684400 |
| 2022-08-01 | 51.68 | $47.32 | 1.0M |
| 2022-07-29 | 53.47 | $48.12 | 723200 |
| 2022-07-28 | 51.57 | $47.17 | 694300 |
| 2022-07-27 | 52.93 | $47.80 | 958600 |
| 2022-07-26 | 50.70 | $46.66 | 475700 |
| 2022-07-25 | 53.62 | $48.04 | 613500 |
| 2022-07-22 | 55.52 | $48.90 | 483500 |
| 2022-07-21 | 59.62 | $50.66 | 928100 |
| 2022-07-20 | 58.73 | $50.12 | 788100 |
| 2022-07-19 | 56.33 | $48.70 | 881100 |
| 2022-07-18 | 49.38 | $45.17 | 841300 |
| 2022-07-15 | 49.94 | $45.43 | 664000 |
| 2022-07-14 | 45.98 | $43.65 | 557400 |
| 2022-07-13 | 42.59 | $42.25 | 439400 |
| 2022-07-12 | 40.20 | $41.31 | 349600 |
| 2022-07-11 | 40.22 | $41.32 | 280500 |
| 2022-07-08 | 41.28 | $41.96 | 418900 |
| 2022-07-07 | 40.13 | $41.47 | 596300 |
| 2022-07-06 | 34.78 | $39.30 | 587300 |
| 2022-07-05 | 34.81 | $39.32 | 1.3M |
| 2022-07-01 | 34.05 | $39.01 | 1.6M |
| 2022-06-30 | 39.40 | $42.81 | 556000 |
| 2022-06-29 | 40.19 | $43.31 | 559800 |
| 2022-06-28 | 40.80 | $43.70 | 454200 |
| 2022-06-27 | 42.69 | $44.91 | 491700 |
| 2022-06-24 | 42.63 | $44.88 | 1.6M |
| 2022-06-23 | 37.65 | $42.58 | 716300 |
| 2022-06-22 | 38.27 | $43.03 | 843600 |
| 2022-06-21 | 40.66 | $44.73 | 579800 |
| 2022-06-17 | 36.72 | $42.95 | 1.7M |
| 2022-06-16 | 37.13 | $43.26 | 948000 |
| 2022-06-15 | 43.27 | $47.43 | 672800 |
| 2022-06-14 | 41.66 | $46.70 | 476800 |
| 2022-06-13 | 40.48 | $46.16 | 908300 |
| 2022-06-10 | 44.62 | $48.76 | 666000 |
| 2022-06-09 | 48.37 | $50.84 | 498100 |
| 2022-06-08 | 50.53 | $51.95 | 340100 |
| 2022-06-07 | 53.23 | $53.28 | 409300 |
| 2022-06-06 | 52.49 | $52.87 | 620700 |
| 2022-06-03 | 52.76 | $53.01 | 407500 |
| 2022-06-02 | 56.24 | $54.77 | 599600 |
| 2022-06-01 | 53.23 | $52.96 | 1.0M |
| 2022-05-31 | 55.66 | $54.17 | 649800 |
| 2022-05-27 | 54.35 | $53.37 | 592600 |
| 2022-05-26 | 51.48 | $51.69 | 644000 |
| 2022-05-25 | 45.79 | $48.73 | 530900 |
| 2022-05-24 | 43.13 | $47.49 | 765800 |
| 2022-05-23 | 47.56 | $49.97 | 485600 |
| 2022-05-20 | 47.14 | $49.77 | 673800 |
| 2022-05-19 | 46.66 | $49.53 | 616900 |
| 2022-05-18 | 47.05 | $49.76 | 723700 |
| 2022-05-17 | 52.20 | $52.61 | 745300 |
| 2022-05-16 | 48.36 | $50.57 | 532500 |
| 2022-05-13 | 50.59 | $51.75 | 820600 |
| 2022-05-12 | 46.98 | $49.92 | 842600 |
| 2022-05-11 | 47.63 | $50.28 | 913200 |
| 2022-05-10 | 49.27 | $51.19 | 961600 |
| 2022-05-09 | 46.95 | $49.97 | 1.3M |
| 2022-05-06 | 49.73 | $51.54 | 1.5M |
| 2022-05-05 | 46.81 | $50.01 | 1.3M |
| 2022-05-04 | 48.08 | $50.74 | 1.2M |
| 2022-05-03 | 44.21 | $48.77 | 761800 |
| 2022-05-02 | 40.91 | $47.22 | 781400 |
| 2022-04-29 | 39.13 | $46.41 | 909000 |
| 2022-04-28 | 41.78 | $48.20 | 559300 |
| 2022-04-27 | 34.93 | $45.27 | 851600 |
| 2022-04-26 | 37.32 | $46.95 | 585400 |
| 2022-04-25 | 40.73 | $49.11 | 705700 |
| 2022-04-22 | 38.07 | $48.04 | 1.2M |
| 2022-04-21 | 43.93 | $51.39 | 780000 |
| 2022-04-20 | 44.59 | $51.73 | 841900 |
| 2022-04-19 | 45.02 | $51.96 | 718800 |
| 2022-04-18 | 43.84 | $51.44 | 847900 |
| 2022-04-14 | 43.29 | $51.19 | 541400 |
| 2022-04-13 | 43.87 | $51.54 | 569700 |
| 2022-04-12 | 42.96 | $51.10 | 941700 |
| 2022-04-11 | 43.22 | $51.27 | 651500 |
| 2022-04-08 | 44.80 | $52.33 | 602500 |
| 2022-04-07 | 46.09 | $53.18 | 892300 |
| 2022-04-06 | 44.08 | $52.06 | 987200 |
| 2022-04-05 | 45.49 | $53.04 | 889600 |
| 2022-04-04 | 49.24 | $55.50 | 545000 |
| 2022-04-01 | 48.67 | $55.15 | 748300 |
| 2022-03-31 | 50.00 | $56.02 | 983800 |
| 2022-03-30 | 50.75 | $56.51 | 1.5M |
| 2022-03-29 | 57.57 | $60.62 | 656200 |
| 2022-03-28 | 55.32 | $59.00 | 1.1M |
| 2022-03-25 | 58.39 | $60.69 | 666600 |
| 2022-03-24 | 59.45 | $61.26 | 628600 |
| 2022-03-23 | 56.46 | $58.98 | 578300 |
| 2022-03-22 | 57.77 | $59.72 | 889900 |
| 2022-03-21 | 58.33 | $60.04 | 937800 |
| 2022-03-18 | 60.57 | $61.33 | 1.1M |
| 2022-03-17 | 59.29 | $60.22 | 642000 |
| 2022-03-16 | 58.27 | $59.34 | 1.8M |
| 2022-03-15 | 53.84 | $55.79 | 1.6M |
| 2022-03-14 | 50.77 | $53.59 | 1.4M |
| 2022-03-11 | 46.91 | $51.07 | 706300 |
| 2022-03-10 | 49.04 | $52.54 | 585800 |
| 2022-03-09 | 49.13 | $52.60 | 1.0M |
| 2022-03-08 | 43.42 | $48.98 | 730300 |
| 2022-03-07 | 40.14 | $47.12 | 1.2M |
| 2022-03-04 | 45.56 | $51.14 | 1.2M |
| 2022-03-03 | 49.36 | $53.55 | 1.2M |
| 2022-03-02 | 48.16 | $52.85 | 545100 |
| 2022-03-01 | 44.85 | $50.97 | 755500 |
| 2022-02-28 | 46.77 | $52.24 | 561800 |
| 2022-02-25 | 49.01 | $53.67 | 501800 |
| 2022-02-24 | 47.23 | $52.61 | 818900 |
| 2022-02-23 | 42.66 | $50.06 | 666100 |
| 2022-02-22 | 43.96 | $50.98 | 856100 |
| 2022-02-18 | 46.09 | $52.44 | 548000 |
| 2022-02-17 | 47.62 | $53.46 | 820200 |
| 2022-02-16 | 48.94 | $54.33 | 811100 |
| 2022-02-15 | 48.34 | $53.95 | 934200 |
| 2022-02-14 | 43.08 | $50.76 | 936600 |
| 2022-02-11 | 42.62 | $50.50 | 879400 |
| 2022-02-10 | 46.29 | $53.22 | 800100 |
| 2022-02-09 | 48.34 | $54.64 | 949900 |
| 2022-02-08 | 42.74 | $51.35 | 1.0M |
| 2022-02-07 | 39.75 | $49.77 | 1.1M |
| 2022-02-04 | 40.67 | $50.49 | 2.2M |
| 2022-02-03 | 44.04 | $53.00 | 1.3M |
| 2022-02-02 | 46.15 | $54.46 | 1.1M |
| 2022-02-01 | 46.01 | $54.38 | 774200 |
| 2022-01-31 | 46.44 | $54.69 | 688100 |
| 2022-01-28 | 42.16 | $52.09 | 817500 |
| 2022-01-27 | 40.24 | $50.99 | 1.1M |
| 2022-01-26 | 42.80 | $53.08 | 532100 |
| 2022-01-25 | 43.00 | $53.24 | 865100 |
| 2022-01-24 | 44.55 | $54.50 | 1.3M |
| 2022-01-21 | 41.33 | $52.48 | 1.2M |
| 2022-01-20 | 42.11 | $53.16 | 638900 |
| 2022-01-19 | 45.12 | $55.68 | 802100 |
| 2022-01-18 | 47.36 | $57.43 | 895000 |
| 2022-01-14 | 51.71 | $60.56 | 703400 |
| 2022-01-13 | 47.93 | $57.96 | 973600 |
| 2022-01-12 | 48.69 | $58.50 | 855800 |
| 2022-01-11 | 50.76 | $59.98 | 740800 |
| 2022-01-10 | 48.87 | $58.63 | 1.3M |
| 2022-01-07 | 48.22 | $58.16 | 787400 |
| 2022-01-06 | 52.62 | $61.39 | 657200 |
| 2022-01-05 | 50.45 | $59.76 | 1.4M |
| 2022-01-04 | 57.92 | $64.59 | 1.0M |
| 2022-01-03 | 59.26 | $65.37 | 1.1M |
| 2021-12-31 | 52.82 | $60.54 | 466200 |
| 2021-12-30 | 51.20 | $59.48 | 480200 |
| 2021-12-29 | 51.30 | $59.54 | 482300 |
| 2021-12-28 | 49.84 | $58.54 | 697900 |
| 2021-12-27 | 50.02 | $58.67 | 729000 |
| 2021-12-23 | 46.08 | $55.98 | 1.0M |
| 2021-12-22 | 45.89 | $55.85 | 872800 |
| 2021-12-21 | 47.29 | $56.97 | 1.2M |
| 2021-12-20 | 47.27 | $56.95 | 881200 |
| 2021-12-17 | 46.05 | $56.04 | 2.3M |
| 2021-12-16 | 44.14 | $54.61 | 1.6M |
| 2021-12-15 | 48.73 | $58.60 | 1.8M |
| 2021-12-14 | 44.09 | $55.25 | 1.7M |
| 2021-12-13 | 46.57 | $57.33 | 2.6M |
| 2021-12-10 | 60.79 | $66.41 | 1.2M |
| 2021-12-09 | 64.70 | $68.30 | 2.6M |
| 2021-12-08 | 64.41 | $68.05 | 1.9M |
| 2021-12-07 | 60.86 | $65.12 | 2.0M |
| 2021-12-06 | 50.22 | $58.50 | 1.0M |
| 2021-12-03 | 52.04 | $59.40 | 919600 |
| 2021-12-02 | 50.48 | $58.58 | 711000 |
| 2021-12-01 | 50.56 | $58.62 | 1.2M |
| 2021-11-30 | 48.80 | $57.66 | 1.1M |
| 2021-11-29 | 49.65 | $58.15 | 718400 |
| 2021-11-26 | 48.76 | $57.64 | 685800 |
| 2021-11-24 | 52.90 | $60.01 | 564800 |
| 2021-11-23 | 53.34 | $60.25 | 1.1M |
| 2021-11-22 | 52.50 | $59.71 | 1.3M |
| 2021-11-19 | 48.19 | $57.07 | 2.6M |
| 2021-11-18 | 53.19 | $59.95 | 2.5M |
| 2021-11-17 | 56.54 | $61.68 | 2.0M |
| 2021-11-16 | 59.26 | $63.01 | 1.3M |
| 2021-11-15 | 56.51 | $61.17 | 1.5M |
| 2021-11-12 | 53.21 | $59.15 | 897600 |
| 2021-11-11 | 48.81 | $56.74 | 642800 |
| 2021-11-10 | 45.75 | $55.22 | 969800 |
| 2021-11-09 | 49.93 | $57.46 | 588300 |
| 2021-11-08 | 51.30 | $58.15 | 741100 |
| 2021-11-05 | 49.74 | $57.33 | 969400 |
| 2021-11-04 | 48.58 | $56.72 | 993400 |
| 2021-11-03 | 47.31 | $56.05 | 1.0M |
| 2021-11-02 | 43.49 | $54.12 | 1.7M |
| 2021-11-01 | 50.50 | $58.01 | 1.2M |
| 2021-10-29 | 48.45 | $57.00 | 688100 |
| 2021-10-28 | 48.29 | $56.92 | 1.3M |
| 2021-10-27 | 42.57 | $54.24 | 568400 |
| 2021-10-26 | 43.90 | $55.01 | 761400 |
| 2021-10-25 | 45.02 | $55.66 | 1.3M |
| 2021-10-22 | 43.95 | $55.15 | 1.6M |
| 2021-10-21 | 45.95 | $56.35 | 1.8M |
| 2021-10-20 | 38.55 | $53.00 | 1.2M |
| 2021-10-19 | 35.81 | $51.90 | 1.4M |
| 2021-10-18 | 30.85 | $50.04 | 1.6M |
| 2021-10-15 | 28.49 | $49.20 | 1.1M |
| 2021-10-14 | 30.49 | $50.90 | 1.3M |
| 2021-10-13 | 27.94 | $50.00 | 1.6M |
| 2021-10-12 | 27.06 | $49.69 | 1.5M |
| 2021-10-11 | 28.73 | $51.25 | 1.1M |
| 2021-10-08 | 30.42 | $52.72 | 1.2M |
| 2021-10-07 | 33.29 | $55.00 | 927200 |
| 2021-10-06 | 33.58 | $55.22 | 772100 |
| 2021-10-05 | 34.00 | $55.55 | 1.1M |
| 2021-10-04 | 33.03 | $55.15 | 1.1M |
| 2021-10-01 | 37.67 | $58.67 | 644200 |
| 2021-09-30 | 36.73 | $58.28 | 728600 |
| 2021-09-29 | 37.10 | $58.55 | 1.2M |
| 2021-09-28 | 41.52 | $61.59 | 973800 |
| 2021-09-27 | 45.58 | $63.98 | 1.2M |
| 2021-09-24 | 49.11 | $65.83 | 792200 |
| 2021-09-23 | 51.38 | $66.94 | 1.7M |
| 2021-09-22 | 49.64 | $66.07 | 1.6M |
| 2021-09-21 | 48.11 | $65.31 | 962300 |
| 2021-09-20 | 52.01 | $67.28 | 850200 |
| 2021-09-17 | 52.63 | $67.58 | 1.5M |
| 2021-09-16 | 54.26 | $68.38 | 1.4M |
| 2021-09-15 | 60.00 | $70.98 | 773300 |
| 2021-09-14 | 61.28 | $71.52 | 482000 |
| 2021-09-13 | 64.00 | $72.65 | 542800 |
| 2021-09-10 | 63.60 | $72.36 | 552200 |
| 2021-09-09 | 65.79 | $73.29 | 553400 |
| 2021-09-08 | 63.15 | $71.25 | 591700 |
| 2021-09-07 | 70.25 | $74.06 | 820600 |
| 2021-09-03 | 69.71 | $73.59 | 525500 |
| 2021-09-02 | 68.81 | $72.81 | 826900 |
| 2021-09-01 | 66.74 | $71.08 | 774800 |
| 2021-08-31 | 65.63 | $70.19 | 627100 |
| 2021-08-30 | 65.45 | $70.04 | 961200 |
| 2021-08-27 | 65.35 | $69.96 | 823100 |
| 2021-08-26 | 61.28 | $66.73 | 584500 |
| 2021-08-25 | 61.31 | $66.74 | 897300 |
| 2021-08-24 | 58.63 | $64.77 | 1.1M |
| 2021-08-23 | 59.95 | $65.43 | 1.0M |
| 2021-08-20 | 57.92 | $63.94 | 428000 |
| 2021-08-19 | 57.96 | $63.96 | 575500 |
| 2021-08-18 | 60.37 | $65.26 | 722500 |
| 2021-08-17 | 58.17 | $63.53 | 620400 |
| 2021-08-16 | 61.84 | $65.48 | 845400 |
| 2021-08-13 | 60.30 | $64.22 | 499600 |
| 2021-08-12 | 60.24 | $64.17 | 976000 |
| 2021-08-11 | 64.96 | $66.68 | 1.0M |
| 2021-08-10 | 72.63 | $70.24 | 1.5M |
| 2021-08-09 | 71.54 | $69.03 | 1.7M |
| 2021-08-06 | 67.84 | $65.33 | 2.0M |
| 2021-08-05 | 61.45 | $60.36 | 3.0M |
| 2021-08-04 | 46.86 | $53.14 | 384300 |
| 2021-08-03 | 48.40 | $53.78 | 482000 |
| 2021-08-02 | 49.94 | $54.41 | 445600 |
| 2021-07-30 | 49.82 | $54.36 | 466200 |
| 2021-07-29 | 50.46 | $54.64 | 350300 |
| 2021-07-28 | 48.33 | $53.70 | 711200 |
| 2021-07-27 | 46.49 | $52.91 | 775100 |
| 2021-07-26 | 50.63 | $54.82 | 501900 |
| 2021-07-23 | 50.10 | $54.58 | 332200 |
| 2021-07-22 | 49.80 | $54.44 | 451700 |
| 2021-07-21 | 50.90 | $54.97 | 501900 |
| 2021-07-20 | 46.74 | $52.99 | 543700 |
| 2021-07-19 | 43.84 | $51.72 | 918100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.61
2026-07-17
Close Price
$97.22
Vol: 955157
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.88
Average
-49.02
Maximum
-0.09
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.61 | $97.22 | 955157 |
| 2026-07-16 | -96.61 | $99.02 | 884442 |
| 2026-07-15 | -82.50 | $107.42 | 977748 |
| 2026-07-14 | -74.74 | $110.09 | 626836 |
| 2026-07-13 | -85.20 | $106.49 | 694522 |
| 2026-07-10 | -65.09 | $113.41 | 609600 |
| 2026-07-09 | -68.78 | $111.39 | 754600 |
| 2026-07-08 | -80.25 | $104.23 | 1.4M |
| 2026-07-07 | -76.08 | $105.87 | 1.4M |
| 2026-07-06 | -41.15 | $119.61 | 1.0M |
| 2026-07-02 | -36.78 | $121.33 | 1.6M |
| 2026-07-01 | -5.06 | $133.81 | 1.6M |
| 2026-06-30 | -2.71 | $133.76 | 1.1M |
| 2026-06-29 | -11.61 | $129.12 | 1.3M |
| 2026-06-26 | -22.17 | $125.22 | 3.5M |
| 2026-06-25 | -5.20 | $131.49 | 1.6M |
| 2026-06-24 | -19.19 | $123.28 | 1.8M |
| 2026-06-23 | -7.68 | $127.10 | 2.3M |
| 2026-06-22 | -3.21 | $124.22 | 1.7M |
| 2026-06-18 | -11.40 | $121.87 | 1.8M |
| 2026-06-17 | -28.83 | $116.51 | 871336 |
| 2026-06-16 | -24.57 | $117.27 | 1.7M |
| 2026-06-15 | -10.66 | $115.44 | 904147 |
| 2026-06-12 | -10.21 | $113.13 | 690265 |
| 2026-06-11 | -1.02 | $111.82 | 675200 |
| 2026-06-10 | -53.13 | $102.03 | 600920 |
| 2026-06-09 | -49.42 | $102.64 | 684953 |
| 2026-06-08 | -50.27 | $102.50 | 737300 |
| 2026-06-05 | -76.62 | $98.16 | 894109 |
| 2026-06-04 | -17.18 | $107.52 | 485045 |
| 2026-06-03 | -12.34 | $108.40 | 773323 |
| 2026-06-02 | -10.78 | $108.36 | 906247 |
| 2026-06-01 | -27.07 | $103.34 | 964786 |
| 2026-05-29 | -31.24 | $101.89 | 1.3M |
| 2026-05-28 | -19.06 | $104.75 | 1.1M |
| 2026-05-27 | -15.53 | $105.61 | 909845 |
| 2026-05-26 | -2.13 | $108.57 | 732324 |
| 2026-05-22 | -10.23 | $104.40 | 551413 |
| 2026-05-21 | -23.21 | $101.09 | 836448 |
| 2026-05-20 | -22.66 | $101.23 | 639830 |
| 2026-05-19 | -36.81 | $97.62 | 1.1M |
| 2026-05-18 | -29.99 | $99.36 | 1.1M |
| 2026-05-15 | -19.11 | $102.04 | 875354 |
| 2026-05-14 | -10.71 | $104.09 | 651501 |
| 2026-05-13 | -9.68 | $104.27 | 1.0M |
| 2026-05-12 | -30.37 | $98.00 | 971602 |
| 2026-05-11 | -9.15 | $104.28 | 1.1M |
| 2026-05-08 | -14.34 | $102.66 | 1.5M |
| 2026-05-07 | -29.20 | $98.15 | 2.7M |
| 2026-05-06 | -6.62 | $93.78 | 1.2M |
| 2026-05-05 | -5.62 | $91.39 | 647100 |
| 2026-05-04 | -7.27 | $87.85 | 633207 |
| 2026-05-01 | -12.76 | $86.33 | 606811 |
| 2026-04-30 | -15.38 | $85.50 | 680721 |
| 2026-04-29 | -22.15 | $83.70 | 433788 |
| 2026-04-28 | -24.79 | $82.98 | 580760 |
| 2026-04-27 | -11.04 | $86.46 | 635800 |
| 2026-04-24 | -6.63 | $87.71 | 881515 |
| 2026-04-23 | -6.66 | $84.66 | 340153 |
| 2026-04-22 | -3.89 | $85.20 | 507199 |
| 2026-04-21 | -6.86 | $83.92 | 516640 |
| 2026-04-20 | -4.48 | $83.42 | 523363 |
| 2026-04-17 | -11.11 | $81.88 | 736148 |
| 2026-04-16 | -6.64 | $79.66 | 648754 |
| 2026-04-15 | -5.73 | $79.84 | 649400 |
| 2026-04-14 | -5.42 | $79.90 | 585941 |
| 2026-04-13 | -15.15 | $77.98 | 503000 |
| 2026-04-10 | -17.79 | $77.46 | 924051 |
| 2026-04-09 | -2.87 | $76.80 | 945800 |
| 2026-04-08 | -7.02 | $72.36 | 947431 |
| 2026-04-07 | -31.96 | $67.18 | 484700 |
| 2026-04-06 | -31.40 | $66.62 | 411200 |
| 2026-04-02 | -55.20 | $64.08 | 676148 |
| 2026-04-01 | -34.58 | $66.28 | 399646 |
| 2026-03-31 | -39.83 | $65.72 | 578000 |
| 2026-03-30 | -76.66 | $61.79 | 478400 |
| 2026-03-27 | -53.34 | $64.68 | 451312 |
| 2026-03-26 | -52.73 | $64.75 | 463371 |
| 2026-03-25 | -29.53 | $68.80 | 423737 |
| 2026-03-24 | -35.74 | $68.04 | 561300 |
| 2026-03-23 | -55.88 | $65.30 | 508800 |
| 2026-03-20 | -66.25 | $63.89 | 1.0M |
| 2026-03-19 | -45.15 | $66.76 | 405100 |
| 2026-03-18 | -52.72 | $65.73 | 340400 |
| 2026-03-17 | -48.09 | $66.36 | 574358 |
| 2026-03-16 | -49.63 | $66.15 | 441800 |
| 2026-03-13 | -64.79 | $64.37 | 562900 |
| 2026-03-12 | -74.67 | $63.39 | 403194 |
| 2026-03-11 | -65.49 | $65.58 | 416217 |
| 2026-03-10 | -66.15 | $65.46 | 798821 |
| 2026-03-09 | -66.21 | $65.45 | 1.1M |
| 2026-03-06 | -94.85 | $61.47 | 687127 |
| 2026-03-05 | -68.42 | $63.48 | 518005 |
| 2026-03-04 | -42.15 | $67.75 | 556923 |
| 2026-03-03 | -48.77 | $66.22 | 847830 |
| 2026-03-02 | -31.26 | $70.27 | 713400 |
| 2026-02-27 | -33.64 | $69.72 | 657241 |
| 2026-02-26 | -29.27 | $70.73 | 635789 |
| 2026-02-25 | -20.54 | $72.75 | 542192 |
| 2026-02-24 | -27.24 | $71.20 | 621448 |
| 2026-02-23 | -36.40 | $69.08 | 369036 |
| 2026-02-20 | -28.75 | $70.85 | 552941 |
| 2026-02-19 | -34.76 | $69.46 | 882218 |
| 2026-02-18 | -36.84 | $68.98 | 649500 |
| 2026-02-17 | -24.77 | $71.77 | 573194 |
| 2026-02-13 | -25.42 | $71.62 | 1.1M |
| 2026-02-12 | -23.43 | $72.08 | 955487 |
| 2026-02-11 | -11.37 | $74.87 | 1.0M |
| 2026-02-10 | -3.58 | $74.84 | 1.1M |
| 2026-02-09 | -0.43 | $72.92 | 1.2M |
| 2026-02-06 | -0.23 | $70.92 | 1.8M |
| 2026-02-05 | -0.98 | $66.40 | 2.8M |
| 2026-02-04 | -55.94 | $55.67 | 1.1M |
| 2026-02-03 | -35.58 | $57.20 | 693240 |
| 2026-02-02 | -19.46 | $57.91 | 746800 |
| 2026-01-30 | -19.97 | $57.33 | 916348 |
| 2026-01-29 | -7.94 | $58.85 | 672700 |
| 2026-01-28 | -11.46 | $58.34 | 554708 |
| 2026-01-27 | -12.84 | $58.14 | 338278 |
| 2026-01-26 | -16.84 | $57.56 | 517500 |
| 2026-01-23 | -16.91 | $57.55 | 454000 |
| 2026-01-22 | -3.38 | $59.51 | 560200 |
| 2026-01-21 | -2.31 | $59.46 | 572297 |
| 2026-01-20 | -21.07 | $56.73 | 469400 |
| 2026-01-16 | -15.43 | $57.55 | 691432 |
| 2026-01-15 | -2.86 | $59.17 | 1.3M |
| 2026-01-14 | -10.74 | $56.53 | 1.0M |
| 2026-01-13 | -19.34 | $55.41 | 870352 |
| 2026-01-12 | -12.36 | $56.32 | 946202 |
| 2026-01-09 | -5.52 | $55.35 | 600630 |
| 2026-01-08 | -18.17 | $53.95 | 938500 |
| 2026-01-07 | -6.19 | $53.99 | 599123 |
| 2026-01-06 | -10.11 | $53.61 | 963959 |
| 2026-01-05 | -2.13 | $51.33 | 1.2M |
| 2026-01-02 | -34.78 | $48.35 | 671103 |
| 2025-12-31 | -87.52 | $45.56 | 269733 |
| 2025-12-30 | -66.15 | $46.38 | 221308 |
| 2025-12-29 | -67.71 | $46.29 | 249441 |
| 2025-12-26 | -59.72 | $46.75 | 241408 |
| 2025-12-24 | -53.51 | $46.45 | 114445 |
| 2025-12-23 | -43.44 | $46.35 | 232632 |
| 2025-12-22 | -41.85 | $46.26 | 386700 |
| 2025-12-19 | -41.22 | $45.66 | 1.1M |
| 2025-12-18 | -39.76 | $45.61 | 612605 |
| 2025-12-17 | -29.53 | $45.76 | 752317 |
| 2025-12-16 | -22.54 | $46.77 | 443500 |
| 2025-12-15 | -15.69 | $47.81 | 570532 |
| 2025-12-12 | -13.91 | $48.08 | 605200 |
| 2025-12-11 | -7.12 | $49.11 | 354128 |
| 2025-12-10 | -4.35 | $49.53 | 683114 |
| 2025-12-09 | -7.84 | $49.00 | 425200 |
| 2025-12-08 | -10.94 | $48.53 | 958739 |
| 2025-12-05 | -7.49 | $48.49 | 830062 |
| 2025-12-04 | -13.45 | $47.57 | 1.1M |
| 2025-12-03 | -1.32 | $47.00 | 632521 |
| 2025-12-02 | -6.22 | $45.13 | 1.4M |
| 2025-12-01 | -9.46 | $44.78 | 556900 |
| 2025-11-28 | -6.40 | $45.11 | 398600 |
| 2025-11-26 | -7.79 | $44.96 | 1.5M |
| 2025-11-25 | -2.29 | $43.56 | 831700 |
| 2025-11-24 | -11.88 | $41.55 | 794326 |
| 2025-11-21 | -10.26 | $40.88 | 973605 |
| 2025-11-20 | -38.31 | $39.03 | 1.5M |
| 2025-11-19 | -95.85 | $35.29 | 676545 |
| 2025-11-18 | -91.69 | $35.56 | 504723 |
| 2025-11-17 | -95.45 | $35.64 | 512140 |
| 2025-11-14 | -79.85 | $37.16 | 324200 |
| 2025-11-13 | -89.66 | $37.62 | 274600 |
| 2025-11-12 | -57.93 | $39.00 | 303909 |
| 2025-11-11 | -65.98 | $38.65 | 242380 |
| 2025-11-10 | -53.33 | $39.20 | 278310 |
| 2025-11-07 | -71.03 | $38.43 | 300500 |
| 2025-11-06 | -85.40 | $38.42 | 300615 |
| 2025-11-05 | -55.65 | $39.50 | 420300 |
| 2025-11-04 | -86.23 | $38.39 | 369331 |
| 2025-11-03 | -39.95 | $40.22 | 477501 |
| 2025-10-31 | -47.42 | $39.93 | 328500 |
| 2025-10-30 | -56.70 | $39.57 | 491700 |
| 2025-10-29 | -58.06 | $39.71 | 567434 |
| 2025-10-28 | -28.57 | $40.99 | 346200 |
| 2025-10-27 | -32.26 | $40.83 | 323422 |
| 2025-10-24 | -32.72 | $40.81 | 455422 |
| 2025-10-23 | -47.47 | $40.17 | 396521 |
| 2025-10-22 | -85.71 | $38.51 | 392268 |
| 2025-10-21 | -58.16 | $39.90 | 540946 |
| 2025-10-20 | -74.17 | $39.60 | 665000 |
| 2025-10-17 | -87.17 | $38.86 | 627468 |
| 2025-10-16 | -71.70 | $39.74 | 448349 |
| 2025-10-15 | -66.08 | $40.06 | 614216 |
| 2025-10-14 | -66.26 | $40.05 | 471184 |
| 2025-10-13 | -66.43 | $40.04 | 318254 |
| 2025-10-10 | -99.12 | $38.18 | 388378 |
| 2025-10-09 | -55.58 | $40.88 | 300952 |
| 2025-10-08 | -54.40 | $40.73 | 278226 |
| 2025-10-07 | -59.65 | $40.05 | 444432 |
| 2025-10-06 | -34.97 | $41.61 | 448400 |
| 2025-10-03 | -55.06 | $40.34 | 444038 |
| 2025-10-02 | -42.72 | $41.12 | 422700 |
| 2025-10-01 | -32.78 | $41.25 | 512430 |
| 2025-09-30 | -40.56 | $40.64 | 410442 |
| 2025-09-29 | -41.58 | $40.56 | 337796 |
| 2025-09-26 | -36.61 | $40.95 | 310963 |
| 2025-09-25 | -35.33 | $41.05 | 335400 |
| 2025-09-24 | -29.59 | $41.50 | 368600 |
| 2025-09-23 | -16.20 | $42.55 | 410543 |
| 2025-09-22 | -5.56 | $42.94 | 438300 |
| 2025-09-19 | -18.45 | $41.99 | 1.1M |
| 2025-09-18 | -4.08 | $43.03 | 710858 |
| 2025-09-17 | -14.13 | $41.30 | 895700 |
| 2025-09-16 | -3.24 | $41.13 | 993247 |
| 2025-09-15 | -8.47 | $39.16 | 440930 |
| 2025-09-12 | -15.20 | $38.62 | 405600 |
| 2025-09-11 | -5.39 | $39.02 | 484100 |
| 2025-09-10 | -24.66 | $37.97 | 421238 |
| 2025-09-09 | -24.93 | $37.96 | 414751 |
| 2025-09-08 | -18.55 | $38.15 | 454700 |
| 2025-09-05 | -15.70 | $38.21 | 402300 |
| 2025-09-04 | -5.14 | $37.78 | 451800 |
| 2025-09-03 | -24.96 | $36.37 | 1.1M |
| 2025-09-02 | -22.73 | $36.52 | 485100 |
| 2025-08-29 | -8.17 | $37.50 | 610316 |
| 2025-08-28 | -3.71 | $37.80 | 442020 |
| 2025-08-27 | -6.39 | $37.62 | 618500 |
| 2025-08-26 | -6.69 | $37.60 | 480020 |
| 2025-08-25 | -9.51 | $37.41 | 289900 |
| 2025-08-22 | -5.65 | $37.67 | 360300 |
| 2025-08-21 | -22.75 | $36.38 | 400700 |
| 2025-08-20 | -30.23 | $35.89 | 354200 |
| 2025-08-19 | -24.43 | $36.27 | 313200 |
| 2025-08-18 | -19.39 | $36.60 | 378400 |
| 2025-08-15 | -26.87 | $36.11 | 415000 |
| 2025-08-14 | -7.18 | $37.40 | 418000 |
| 2025-08-13 | -2.14 | $37.73 | 512800 |
| 2025-08-12 | -6.57 | $37.15 | 749500 |
| 2025-08-11 | -31.00 | $35.06 | 531100 |
| 2025-08-08 | -24.35 | $35.42 | 649200 |
| 2025-08-07 | -33.58 | $34.98 | 1.1M |
| 2025-08-06 | -87.26 | $32.11 | 880800 |
| 2025-08-05 | -86.87 | $32.36 | 691900 |
| 2025-08-04 | -78.62 | $32.85 | 608000 |
| 2025-08-01 | -87.71 | $32.31 | 598300 |
| 2025-07-31 | -95.97 | $32.76 | 497400 |
| 2025-07-30 | -86.29 | $34.12 | 451000 |
| 2025-07-29 | -67.51 | $34.86 | 328200 |
| 2025-07-28 | -58.12 | $35.23 | 564900 |
| 2025-07-25 | -89.34 | $34.00 | 377000 |
| 2025-07-24 | -93.70 | $34.25 | 395900 |
| 2025-07-23 | -85.36 | $34.78 | 566100 |
| 2025-07-22 | -62.67 | $35.22 | 386100 |
| 2025-07-21 | -42.47 | $35.66 | 422700 |
| 2025-07-18 | -46.98 | $35.42 | 344900 |
| 2025-07-17 | -36.24 | $35.90 | 377200 |
| 2025-07-16 | -52.35 | $35.18 | 332100 |
| 2025-07-15 | -52.80 | $35.16 | 406500 |
| 2025-07-14 | -39.15 | $35.77 | 339600 |
| 2025-07-11 | -28.19 | $36.26 | 451100 |
| 2025-07-10 | -12.75 | $36.95 | 570600 |
| 2025-07-09 | -16.15 | $36.58 | 335500 |
| 2025-07-08 | -9.52 | $36.85 | 467800 |
| 2025-07-07 | -31.58 | $35.69 | 389900 |
| 2025-07-03 | -8.11 | $36.76 | 188300 |
| 2025-07-02 | -2.55 | $36.78 | 397600 |
| 2025-07-01 | -19.40 | $35.70 | 551300 |
| 2025-06-30 | -32.37 | $34.60 | 392400 |
| 2025-06-27 | -28.74 | $34.75 | 1.1M |
| 2025-06-26 | -13.53 | $35.38 | 317500 |
| 2025-06-25 | -24.40 | $34.93 | 410500 |
| 2025-06-24 | -20.77 | $35.08 | 481800 |
| 2025-06-23 | -45.88 | $33.77 | 332800 |
| 2025-06-20 | -52.43 | $33.46 | 744800 |
| 2025-06-18 | -40.17 | $34.04 | 327200 |
| 2025-06-17 | -29.81 | $34.53 | 365400 |
| 2025-06-16 | -12.47 | $35.35 | 629500 |
| 2025-06-13 | -41.86 | $33.96 | 684000 |
| 2025-06-12 | -24.52 | $34.78 | 469400 |
| 2025-06-11 | -25.58 | $34.73 | 691200 |
| 2025-06-10 | -15.64 | $35.20 | 917700 |
| 2025-06-09 | -23.97 | $34.16 | 1.9M |
| 2025-06-06 | -49.23 | $33.17 | 1.1M |
| 2025-06-05 | -53.16 | $32.90 | 1.1M |
| 2025-06-04 | -32.43 | $33.41 | 316200 |
| 2025-06-03 | -40.93 | $32.97 | 523800 |
| 2025-06-02 | -55.41 | $32.22 | 481100 |
| 2025-05-30 | -56.76 | $32.15 | 793500 |
| 2025-05-29 | -45.75 | $32.72 | 410500 |
| 2025-05-28 | -51.54 | $32.42 | 661200 |
| 2025-05-27 | -46.33 | $32.69 | 411700 |
| 2025-05-23 | -61.58 | $31.90 | 425200 |
| 2025-05-22 | -54.63 | $32.26 | 417600 |
| 2025-05-21 | -49.23 | $32.54 | 489300 |
| 2025-05-20 | -35.33 | $33.26 | 693600 |
| 2025-05-19 | -36.75 | $33.08 | 1.1M |
| 2025-05-16 | -18.19 | $33.82 | 418500 |
| 2025-05-15 | -13.61 | $34.14 | 473800 |
| 2025-05-14 | -12.03 | $34.25 | 400400 |
| 2025-05-13 | -7.02 | $34.60 | 495200 |
| 2025-05-12 | -16.19 | $33.96 | 572300 |
| 2025-05-09 | -33.57 | $31.83 | 678200 |
| 2025-05-08 | -35.54 | $31.72 | 842000 |
| 2025-05-07 | -46.96 | $30.85 | 1.7M |
| 2025-05-06 | -30.03 | $31.74 | 1.1M |
| 2025-05-05 | -14.48 | $32.76 | 685400 |
| 2025-05-02 | -6.92 | $33.22 | 419500 |
| 2025-05-01 | -12.93 | $32.22 | 462300 |
| 2025-04-30 | -25.43 | $32.23 | 515500 |
| 2025-04-29 | -20.24 | $32.62 | 1.2M |
| 2025-04-28 | -24.23 | $32.32 | 499100 |
| 2025-04-25 | -31.36 | $32.08 | 375800 |
| 2025-04-24 | -44.92 | $32.00 | 546600 |
| 2025-04-23 | -60.65 | $30.62 | 692100 |
| 2025-04-22 | -65.78 | $30.10 | 671400 |
| 2025-04-21 | -73.10 | $29.42 | 691700 |
| 2025-04-17 | -76.18 | $29.10 | 864600 |
| 2025-04-16 | -74.25 | $29.30 | 805400 |
| 2025-04-15 | -62.97 | $30.47 | 509400 |
| 2025-04-14 | -66.54 | $30.10 | 518000 |
| 2025-04-11 | -69.32 | $29.87 | 560600 |
| 2025-04-10 | -73.77 | $29.40 | 828400 |
| 2025-04-09 | -48.01 | $32.12 | 1.1M |
| 2025-04-08 | -90.34 | $27.65 | 1.0M |
| 2025-04-07 | -75.38 | $29.23 | 1.4M |
| 2025-04-04 | -77.24 | $29.12 | 1.3M |
| 2025-04-03 | -99.77 | $29.55 | 927700 |
| 2025-04-02 | -67.24 | $33.87 | 618000 |
| 2025-04-01 | -73.01 | $33.50 | 714500 |
| 2025-03-31 | -81.12 | $32.98 | 785900 |
| 2025-03-28 | -97.57 | $33.06 | 495900 |
| 2025-03-27 | -95.65 | $34.50 | 648600 |
| 2025-03-26 | -88.63 | $35.47 | 290000 |
| 2025-03-25 | -75.23 | $36.45 | 716400 |
| 2025-03-24 | -74.31 | $36.51 | 413200 |
| 2025-03-21 | -86.95 | $35.76 | 1.2M |
| 2025-03-20 | -89.98 | $35.89 | 340400 |
| 2025-03-19 | -85.25 | $36.49 | 435500 |
| 2025-03-18 | -86.47 | $36.37 | 381600 |
| 2025-03-17 | -81.59 | $36.85 | 419000 |
| 2025-03-14 | -82.71 | $36.74 | 486700 |
| 2025-03-13 | -94.40 | $35.59 | 476800 |
| 2025-03-12 | -91.35 | $35.89 | 699100 |
| 2025-03-11 | -94.20 | $35.61 | 962100 |
| 2025-03-10 | -97.31 | $36.19 | 646900 |
| 2025-03-07 | -78.03 | $38.05 | 429600 |
| 2025-03-06 | -85.93 | $37.36 | 497500 |
| 2025-03-05 | -84.10 | $37.52 | 430800 |
| 2025-03-04 | -95.42 | $36.53 | 1.1M |
| 2025-03-03 | -98.73 | $36.35 | 688600 |
| 2025-02-28 | -88.98 | $38.27 | 611900 |
| 2025-02-27 | -98.97 | $37.85 | 764200 |
| 2025-02-26 | -88.34 | $40.31 | 582700 |
| 2025-02-25 | -97.47 | $39.77 | 567800 |
| 2025-02-24 | -92.99 | $40.50 | 632900 |
| 2025-02-21 | -73.61 | $41.69 | 600500 |
| 2025-02-20 | -50.59 | $43.06 | 993000 |
| 2025-02-19 | -59.93 | $43.43 | 746100 |
| 2025-02-18 | -70.62 | $42.57 | 448500 |
| 2025-02-14 | -88.61 | $41.07 | 253700 |
| 2025-02-13 | -85.73 | $41.31 | 323400 |
| 2025-02-12 | -94.48 | $40.58 | 522900 |
| 2025-02-11 | -97.45 | $41.19 | 486600 |
| 2025-02-10 | -97.51 | $41.42 | 642900 |
| 2025-02-07 | -98.71 | $41.55 | 636600 |
| 2025-02-06 | -87.09 | $42.59 | 857700 |
| 2025-02-05 | -78.93 | $43.39 | 1.2M |
| 2025-02-04 | -82.31 | $43.40 | 774600 |
| 2025-02-03 | -83.57 | $43.31 | 827200 |
| 2025-01-31 | -70.55 | $44.35 | 451600 |
| 2025-01-30 | -70.84 | $44.33 | 418400 |
| 2025-01-29 | -76.96 | $43.90 | 562100 |
| 2025-01-28 | -94.17 | $42.69 | 435700 |
| 2025-01-27 | -91.47 | $42.88 | 566100 |
| 2025-01-24 | -75.91 | $45.15 | 376600 |
| 2025-01-23 | -63.69 | $45.82 | 418000 |
| 2025-01-22 | -50.00 | $46.57 | 421100 |
| 2025-01-21 | -32.85 | $47.51 | 421600 |
| 2025-01-17 | -57.58 | $47.33 | 250500 |
| 2025-01-16 | -65.09 | $46.71 | 310500 |
| 2025-01-15 | -69.45 | $46.35 | 280700 |
| 2025-01-14 | -75.64 | $45.84 | 319200 |
| 2025-01-13 | -83.27 | $45.21 | 676900 |
| 2025-01-10 | -89.48 | $46.21 | 339500 |
| 2025-01-08 | -77.74 | $47.54 | 378300 |
| 2025-01-07 | -70.21 | $47.98 | 480300 |
| 2025-01-06 | -78.25 | $47.51 | 778400 |
| 2025-01-03 | -81.51 | $47.32 | 326200 |
| 2025-01-02 | -86.47 | $47.03 | 331300 |
| 2024-12-31 | -92.81 | $46.66 | 337500 |
| 2024-12-30 | -95.55 | $46.50 | 208400 |
| 2024-12-27 | -75.66 | $47.76 | 278900 |
| 2024-12-26 | -65.32 | $48.35 | 237800 |
| 2024-12-24 | -71.45 | $48.00 | 121200 |
| 2024-12-23 | -81.26 | $47.44 | 323700 |
| 2024-12-20 | -89.84 | $46.95 | 1.9M |
| 2024-12-19 | -91.09 | $47.07 | 512500 |
| 2024-12-18 | -49.34 | $48.73 | 531400 |
| 2024-12-17 | -24.39 | $49.83 | 364300 |
| 2024-12-16 | -17.09 | $50.11 | 448900 |
| 2024-12-13 | -25.43 | $49.48 | 430900 |
| 2024-12-12 | -27.96 | $49.43 | 256400 |
| 2024-12-11 | -25.44 | $49.60 | 561700 |
| 2024-12-10 | -36.69 | $48.84 | 588600 |
| 2024-12-09 | -17.46 | $50.14 | 532300 |
| 2024-12-06 | -45.71 | $48.23 | 359100 |
| 2024-12-05 | -47.04 | $48.14 | 480900 |
| 2024-12-04 | -27.37 | $49.47 | 495600 |
| 2024-12-03 | -14.20 | $50.36 | 352700 |
| 2024-12-02 | -11.54 | $50.54 | 624900 |
| 2024-11-29 | -42.90 | $48.42 | 271400 |
| 2024-11-27 | -57.84 | $47.41 | 754100 |
| 2024-11-26 | -34.32 | $49.00 | 650000 |
| 2024-11-25 | -20.27 | $49.95 | 682500 |
| 2024-11-22 | -31.80 | $49.17 | 443000 |
| 2024-11-21 | -37.63 | $48.46 | 563100 |
| 2024-11-20 | -50.22 | $46.70 | 613500 |
| 2024-11-19 | -60.48 | $45.58 | 651300 |
| 2024-11-18 | -52.58 | $46.33 | 721300 |
| 2024-11-15 | -54.06 | $46.19 | 1.4M |
| 2024-11-14 | -60.17 | $45.61 | 1.5M |
| 2024-11-13 | -38.80 | $47.05 | 577900 |
| 2024-11-12 | -27.20 | $48.04 | 599200 |
| 2024-11-11 | -20.52 | $48.61 | 921400 |
| 2024-11-08 | -25.67 | $48.17 | 554700 |
| 2024-11-07 | -19.11 | $48.73 | 546000 |
| 2024-11-06 | -11.72 | $49.36 | 801700 |
| 2024-11-05 | -18.20 | $47.09 | 507400 |
| 2024-11-04 | -36.39 | $45.92 | 346700 |
| 2024-11-01 | -41.68 | $45.58 | 495900 |
| 2024-10-31 | -52.88 | $44.86 | 639300 |
| 2024-10-30 | -34.21 | $46.06 | 568700 |
| 2024-10-29 | -0.88 | $47.44 | 668200 |
| 2024-10-28 | -18.25 | $46.13 | 665600 |
| 2024-10-25 | -47.53 | $44.59 | 389700 |
| 2024-10-24 | -72.81 | $43.26 | 420200 |
| 2024-10-23 | -88.78 | $42.42 | 376500 |
| 2024-10-22 | -79.09 | $42.93 | 352600 |
| 2024-10-21 | -55.57 | $43.85 | 373700 |
| 2024-10-18 | -43.57 | $44.55 | 518900 |
| 2024-10-17 | -32.59 | $45.18 | 481300 |
| 2024-10-16 | -43.52 | $44.54 | 505000 |
| 2024-10-15 | -45.27 | $44.22 | 490700 |
| 2024-10-14 | -5.44 | $46.61 | 453300 |
| 2024-10-11 | -11.84 | $45.27 | 424100 |
| 2024-10-10 | -31.38 | $43.90 | 402500 |
| 2024-10-09 | -22.63 | $44.45 | 341000 |
| 2024-10-08 | -21.47 | $44.43 | 233700 |
| 2024-10-07 | -14.63 | $44.96 | 256700 |
| 2024-10-04 | -12.96 | $45.08 | 258100 |
| 2024-10-03 | -17.47 | $44.72 | 492700 |
| 2024-10-02 | -1.01 | $46.02 | 647300 |
| 2024-10-01 | -20.92 | $43.87 | 426300 |
| 2024-09-30 | -3.35 | $45.13 | 739300 |
| 2024-09-27 | -8.24 | $44.77 | 384500 |
| 2024-09-26 | -2.27 | $44.65 | 510200 |
| 2024-09-25 | -36.53 | $42.04 | 493300 |
| 2024-09-24 | -34.55 | $42.16 | 488000 |
| 2024-09-23 | -42.81 | $41.66 | 326600 |
| 2024-09-20 | -47.17 | $41.56 | 1.4M |
| 2024-09-19 | -30.19 | $42.64 | 513800 |
| 2024-09-18 | -57.39 | $40.91 | 638800 |
| 2024-09-17 | -56.13 | $40.99 | 373800 |
| 2024-09-16 | -65.88 | $40.37 | 523900 |
| 2024-09-13 | -67.30 | $40.28 | 526200 |
| 2024-09-12 | -82.39 | $39.32 | 359400 |
| 2024-09-11 | -77.99 | $39.60 | 406000 |
| 2024-09-10 | -87.11 | $39.02 | 442600 |
| 2024-09-09 | -91.67 | $38.73 | 579500 |
| 2024-09-06 | -94.18 | $38.57 | 535300 |
| 2024-09-05 | -79.44 | $39.77 | 682500 |
| 2024-09-04 | -70.15 | $40.33 | 473700 |
| 2024-09-03 | -67.00 | $40.52 | 575300 |
| 2024-08-30 | -12.44 | $43.81 | 613100 |
| 2024-08-29 | -23.05 | $43.17 | 325600 |
| 2024-08-28 | -55.21 | $42.23 | 359100 |
| 2024-08-27 | -50.77 | $42.99 | 262100 |
| 2024-08-26 | -51.55 | $42.92 | 350900 |
| 2024-08-23 | -45.40 | $43.57 | 680300 |
| 2024-08-22 | -59.70 | $42.25 | 301100 |
| 2024-08-21 | -43.12 | $43.78 | 435700 |
| 2024-08-20 | -57.02 | $42.97 | 339400 |
| 2024-08-19 | -54.54 | $43.94 | 282300 |
| 2024-08-16 | -58.77 | $43.44 | 318300 |
| 2024-08-15 | -62.22 | $43.03 | 519200 |
| 2024-08-14 | -80.11 | $41.01 | 379200 |
| 2024-08-13 | -78.45 | $41.53 | 468700 |
| 2024-08-12 | -82.41 | $41.13 | 713000 |
| 2024-08-09 | -86.94 | $40.46 | 612900 |
| 2024-08-08 | -84.65 | $40.86 | 1.7M |
| 2024-08-07 | -95.85 | $39.61 | 731100 |
| 2024-08-06 | -85.86 | $41.08 | 748700 |
| 2024-08-05 | -86.40 | $41.00 | 1.1M |
| 2024-08-02 | -97.45 | $40.72 | 1.2M |
| 2024-08-01 | -92.03 | $44.13 | 717800 |
| 2024-07-31 | -71.79 | $47.17 | 471800 |
| 2024-07-30 | -96.27 | $44.94 | 580300 |
| 2024-07-29 | -88.25 | $46.20 | 679600 |
| 2024-07-26 | -80.26 | $46.88 | 538800 |
| 2024-07-25 | -93.42 | $45.76 | 767800 |
| 2024-07-24 | -88.09 | $46.98 | 489300 |
| 2024-07-23 | -47.65 | $49.96 | 313000 |
| 2024-07-22 | -43.46 | $50.29 | 330800 |
| 2024-07-19 | -75.48 | $47.77 | 391200 |
| 2024-07-18 | -61.75 | $48.85 | 561800 |
| 2024-07-17 | -39.14 | $50.63 | 433000 |
| 2024-07-16 | -5.72 | $53.24 | 411900 |
| 2024-07-15 | -18.56 | $52.06 | 402000 |
| 2024-07-12 | -13.84 | $52.48 | 521900 |
| 2024-07-11 | -7.36 | $51.62 | 867100 |
| 2024-07-10 | -11.77 | $49.71 | 441500 |
| 2024-07-09 | -31.38 | $48.53 | 422000 |
| 2024-07-08 | -16.78 | $49.40 | 276800 |
| 2024-07-05 | -12.43 | $48.88 | 238200 |
| 2024-07-03 | -5.33 | $49.24 | 166000 |
| 2024-07-02 | -5.35 | $49.13 | 345800 |
| 2024-07-01 | -22.32 | $48.21 | 377600 |
| 2024-06-28 | -1.70 | $49.19 | 1.3M |
| 2024-06-27 | -31.70 | $47.21 | 349100 |
| 2024-06-26 | -43.40 | $46.66 | 403300 |
| 2024-06-25 | -33.62 | $47.12 | 339200 |
| 2024-06-24 | -43.19 | $46.67 | 420100 |
| 2024-06-21 | -42.34 | $46.71 | 1.2M |
| 2024-06-20 | -35.32 | $47.04 | 461200 |
| 2024-06-18 | -23.19 | $47.61 | 564400 |
| 2024-06-17 | -15.21 | $47.68 | 468600 |
| 2024-06-14 | -63.59 | $45.58 | 362200 |
| 2024-06-13 | -51.38 | $46.11 | 267800 |
| 2024-06-12 | -51.69 | $46.28 | 634500 |
| 2024-06-11 | -67.80 | $45.52 | 610800 |
| 2024-06-10 | -70.13 | $45.41 | 405000 |
| 2024-06-07 | -70.76 | $45.38 | 218800 |
| 2024-06-06 | -57.20 | $46.08 | 270300 |
| 2024-06-05 | -54.12 | $46.23 | 460400 |
| 2024-06-04 | -97.33 | $44.13 | 396500 |
| 2024-06-03 | -82.49 | $44.95 | 286000 |
| 2024-05-31 | -67.30 | $45.67 | 665600 |
| 2024-05-30 | -88.48 | $45.02 | 478500 |
| 2024-05-29 | -80.39 | $45.17 | 363000 |
| 2024-05-28 | -45.32 | $46.78 | 287500 |
| 2024-05-24 | -37.25 | $47.15 | 713900 |
| 2024-05-23 | -55.34 | $46.32 | 328100 |
| 2024-05-22 | -31.15 | $47.43 | 271800 |
| 2024-05-21 | -30.28 | $47.47 | 445600 |
| 2024-05-20 | -26.80 | $47.63 | 502900 |
| 2024-05-17 | -29.41 | $47.51 | 328200 |
| 2024-05-16 | -19.39 | $47.97 | 420600 |
| 2024-05-15 | -10.68 | $48.37 | 364700 |
| 2024-05-14 | -13.73 | $48.23 | 401400 |
| 2024-05-13 | -18.95 | $47.99 | 270100 |
| 2024-05-10 | -16.34 | $48.11 | 229100 |
| 2024-05-09 | -19.83 | $47.95 | 374600 |
| 2024-05-08 | -15.09 | $48.21 | 399500 |
| 2024-05-07 | -19.18 | $48.02 | 383900 |
| 2024-05-06 | -40.15 | $47.49 | 402100 |
| 2024-05-03 | -49.26 | $47.00 | 535500 |
| 2024-05-02 | -67.47 | $46.02 | 988300 |
| 2024-05-01 | -98.48 | $44.36 | 805800 |
| 2024-04-30 | -67.64 | $46.28 | 576600 |
| 2024-04-29 | -52.50 | $47.16 | 344600 |
| 2024-04-26 | -60.90 | $47.02 | 371500 |
| 2024-04-25 | -73.73 | $46.16 | 735100 |
| 2024-04-24 | -65.22 | $46.73 | 420400 |
| 2024-04-23 | -73.58 | $46.17 | 308600 |
| 2024-04-22 | -83.13 | $45.53 | 387500 |
| 2024-04-19 | -92.54 | $44.90 | 786200 |
| 2024-04-18 | -86.38 | $46.09 | 582700 |
| 2024-04-17 | -86.38 | $46.09 | 583800 |
| 2024-04-16 | -87.05 | $47.47 | 314200 |
| 2024-04-15 | -88.29 | $47.48 | 309300 |
| 2024-04-12 | -77.75 | $47.78 | 286900 |
| 2024-04-11 | -55.74 | $48.72 | 336500 |
| 2024-04-10 | -76.58 | $47.83 | 322800 |
| 2024-04-09 | -33.96 | $49.65 | 232800 |
| 2024-04-08 | -57.61 | $48.64 | 253400 |
| 2024-04-05 | -76.40 | $48.18 | 241200 |
| 2024-04-04 | -78.50 | $48.06 | 281900 |
| 2024-04-03 | -55.94 | $49.35 | 248700 |
| 2024-04-02 | -58.04 | $49.23 | 413200 |
| 2024-04-01 | -36.36 | $50.47 | 255500 |
| 2024-03-28 | -39.09 | $50.31 | 489600 |
| 2024-03-27 | -40.33 | $49.59 | 337900 |
| 2024-03-26 | -53.95 | $48.59 | 278900 |
| 2024-03-25 | -49.59 | $48.91 | 341500 |
| 2024-03-22 | -41.96 | $49.47 | 330700 |
| 2024-03-21 | -43.19 | $49.38 | 371100 |
| 2024-03-20 | -53.68 | $48.61 | 302600 |
| 2024-03-19 | -70.98 | $47.34 | 372100 |
| 2024-03-18 | -64.71 | $47.80 | 397100 |
| 2024-03-15 | -67.44 | $47.60 | 707800 |
| 2024-03-14 | -69.48 | $47.45 | 307800 |
| 2024-03-13 | -53.27 | $48.64 | 444100 |
| 2024-03-12 | -34.74 | $50.00 | 714400 |
| 2024-03-11 | -35.01 | $49.98 | 441800 |
| 2024-03-08 | -26.43 | $50.61 | 524100 |
| 2024-03-07 | -2.94 | $51.81 | 597900 |
| 2024-03-06 | -30.10 | $49.46 | 333700 |
| 2024-03-05 | -42.93 | $48.68 | 391000 |
| 2024-03-04 | -24.42 | $49.71 | 497600 |
| 2024-03-01 | -37.17 | $48.87 | 571100 |
| 2024-02-29 | -56.37 | $47.62 | 1.4M |
| 2024-02-28 | -54.02 | $48.10 | 714100 |
| 2024-02-27 | -54.12 | $48.85 | 293400 |
| 2024-02-26 | -53.72 | $48.89 | 413400 |
| 2024-02-23 | -59.52 | $48.97 | 256200 |
| 2024-02-22 | -61.53 | $49.37 | 636500 |
| 2024-02-21 | -69.24 | $48.45 | 343500 |
| 2024-02-20 | -68.06 | $48.59 | 508900 |
| 2024-02-16 | -53.23 | $50.36 | 433400 |
| 2024-02-15 | -51.80 | $50.53 | 369000 |
| 2024-02-14 | -60.60 | $49.48 | 391900 |
| 2024-02-13 | -73.76 | $47.91 | 473500 |
| 2024-02-12 | -54.82 | $50.17 | 405400 |
| 2024-02-09 | -55.16 | $50.13 | 680600 |
| 2024-02-08 | -76.78 | $47.55 | 481300 |
| 2024-02-07 | -80.13 | $47.15 | 639100 |
| 2024-02-06 | -76.28 | $47.61 | 975200 |
| 2024-02-05 | -82.31 | $46.89 | 742700 |
| 2024-02-02 | -89.27 | $46.06 | 1.1M |
| 2024-02-01 | -99.03 | $45.48 | 2.3M |
| 2024-01-31 | -84.75 | $50.32 | 922500 |
| 2024-01-30 | -53.58 | $52.67 | 399200 |
| 2024-01-29 | -40.85 | $53.63 | 349200 |
| 2024-01-26 | -46.55 | $53.20 | 270200 |
| 2024-01-25 | -20.16 | $55.19 | 312100 |
| 2024-01-24 | -11.97 | $55.42 | 574700 |
| 2024-01-23 | -18.31 | $54.97 | 441700 |
| 2024-01-22 | -11.13 | $55.48 | 480100 |
| 2024-01-19 | -38.17 | $53.56 | 276900 |
| 2024-01-18 | -51.97 | $52.58 | 369300 |
| 2024-01-17 | -78.17 | $50.72 | 418400 |
| 2024-01-16 | -89.44 | $50.51 | 281100 |
| 2024-01-12 | -88.98 | $50.54 | 297400 |
| 2024-01-11 | -84.94 | $50.80 | 253800 |
| 2024-01-10 | -80.28 | $51.10 | 381200 |
| 2024-01-09 | -93.55 | $51.05 | 328600 |
| 2024-01-08 | -83.36 | $51.66 | 271900 |
| 2024-01-05 | -98.73 | $50.81 | 255700 |
| 2024-01-04 | -93.51 | $51.08 | 387700 |
| 2024-01-03 | -85.60 | $51.10 | 364600 |
| 2024-01-02 | -58.28 | $52.75 | 499100 |
| 2023-12-29 | -25.66 | $54.72 | 263800 |
| 2023-12-28 | -15.23 | $55.35 | 173800 |
| 2023-12-27 | -9.50 | $55.68 | 205400 |
| 2023-12-26 | -5.87 | $55.85 | 237100 |
| 2023-12-22 | -8.16 | $55.42 | 233700 |
| 2023-12-21 | -21.14 | $54.53 | 510100 |
| 2023-12-20 | -35.42 | $53.55 | 307400 |
| 2023-12-19 | -14.43 | $54.99 | 316100 |
| 2023-12-18 | -24.78 | $54.28 | 389300 |
| 2023-12-15 | -17.20 | $54.80 | 1.4M |
| 2023-12-14 | -3.49 | $55.46 | 733000 |
| 2023-12-13 | -6.99 | $53.56 | 731100 |
| 2023-12-12 | -0.12 | $53.87 | 420800 |
| 2023-12-11 | -0.99 | $53.07 | 482600 |
| 2023-12-08 | -7.59 | $51.89 | 447400 |
| 2023-12-07 | -8.98 | $51.67 | 505700 |
| 2023-12-06 | -18.06 | $50.80 | 370600 |
| 2023-12-05 | -17.95 | $50.81 | 452200 |
| 2023-12-04 | -2.40 | $52.30 | 498600 |
| 2023-12-01 | -0.73 | $52.46 | 519500 |
| 2023-11-30 | -4.87 | $51.52 | 597600 |
| 2023-11-29 | -0.09 | $51.65 | 655500 |
| 2023-11-28 | -17.80 | $49.25 | 664400 |
| 2023-11-27 | -7.63 | $50.37 | 424200 |
| 2023-11-24 | -8.72 | $50.25 | 164300 |
| 2023-11-22 | -9.54 | $50.16 | 319500 |
| 2023-11-21 | -14.26 | $49.64 | 382800 |
| 2023-11-20 | -1.54 | $51.04 | 523300 |
| 2023-11-17 | -3.51 | $50.65 | 993600 |
| 2023-11-16 | -14.34 | $48.98 | 1.1M |
| 2023-11-15 | -15.34 | $46.77 | 647100 |
| 2023-11-14 | -0.60 | $46.79 | 527800 |
| 2023-11-13 | -23.99 | $44.89 | 350700 |
| 2023-11-10 | -23.66 | $44.91 | 281800 |
| 2023-11-09 | -54.37 | $43.02 | 341300 |
| 2023-11-08 | -47.42 | $44.07 | 327000 |
| 2023-11-07 | -48.94 | $44.07 | 247200 |
| 2023-11-06 | -42.91 | $44.59 | 355800 |
| 2023-11-03 | -35.24 | $45.18 | 578400 |
| 2023-11-02 | -53.06 | $43.81 | 472700 |
| 2023-11-01 | -81.96 | $41.60 | 827600 |
| 2023-10-31 | -83.57 | $41.61 | 665000 |
| 2023-10-30 | -70.76 | $42.73 | 560700 |
| 2023-10-27 | -77.33 | $42.39 | 462200 |
| 2023-10-26 | -79.80 | $42.19 | 584100 |
| 2023-10-25 | -93.08 | $40.98 | 1.7M |
| 2023-10-24 | -94.84 | $42.29 | 544300 |
| 2023-10-23 | -98.15 | $42.04 | 1.1M |
| 2023-10-20 | -98.13 | $43.17 | 714500 |
| 2023-10-19 | -99.09 | $44.04 | 597300 |
| 2023-10-18 | -88.74 | $45.36 | 239300 |
| 2023-10-17 | -77.27 | $45.89 | 308400 |
| 2023-10-16 | -67.97 | $46.32 | 593500 |
| 2023-10-13 | -92.21 | $45.20 | 507800 |
| 2023-10-12 | -83.96 | $46.79 | 534900 |
| 2023-10-11 | -69.18 | $47.44 | 447900 |
| 2023-10-10 | -75.68 | $47.25 | 577000 |
| 2023-10-09 | -73.63 | $47.31 | 384100 |
| 2023-10-06 | -83.73 | $47.31 | 377800 |
| 2023-10-05 | -81.60 | $47.39 | 295700 |
| 2023-10-04 | -72.53 | $47.73 | 473700 |
| 2023-10-03 | -81.99 | $47.55 | 284900 |
| 2023-10-02 | -70.50 | $48.29 | 374400 |
| 2023-09-29 | -65.35 | $48.63 | 399000 |
| 2023-09-28 | -70.08 | $48.60 | 465200 |
| 2023-09-27 | -70.55 | $48.57 | 391200 |
| 2023-09-26 | -81.57 | $47.87 | 355900 |
| 2023-09-25 | -68.19 | $48.72 | 329100 |
| 2023-09-22 | -71.81 | $48.49 | 423500 |
| 2023-09-21 | -86.61 | $47.55 | 479800 |
| 2023-09-20 | -85.51 | $47.62 | 407200 |
| 2023-09-19 | -77.48 | $48.13 | 394100 |
| 2023-09-18 | -72.76 | $48.43 | 570200 |
| 2023-09-15 | -87.72 | $47.48 | 3.0M |
| 2023-09-14 | -83.47 | $48.10 | 434400 |
| 2023-09-13 | -91.84 | $47.76 | 519800 |
| 2023-09-12 | -98.42 | $47.44 | 613300 |
| 2023-09-11 | -93.54 | $48.85 | 480200 |
| 2023-09-08 | -79.06 | $49.50 | 429300 |
| 2023-09-07 | -78.56 | $49.81 | 643600 |
| 2023-09-06 | -79.88 | $50.52 | 259500 |
| 2023-09-05 | -78.88 | $50.60 | 458200 |
| 2023-09-01 | -60.50 | $52.08 | 364600 |
| 2023-08-31 | -64.93 | $51.73 | 693500 |
| 2023-08-30 | -59.10 | $52.54 | 407100 |
| 2023-08-29 | -67.24 | $52.34 | 760600 |
| 2023-08-28 | -79.89 | $51.13 | 298400 |
| 2023-08-25 | -82.24 | $50.87 | 433300 |
| 2023-08-24 | -87.47 | $50.29 | 413600 |
| 2023-08-23 | -77.91 | $51.35 | 350700 |
| 2023-08-22 | -84.13 | $50.66 | 407400 |
| 2023-08-21 | -81.42 | $50.96 | 504400 |
| 2023-08-18 | -89.18 | $50.10 | 480800 |
| 2023-08-17 | -98.63 | $49.23 | 328500 |
| 2023-08-16 | -99.62 | $49.50 | 421200 |
| 2023-08-15 | -99.49 | $50.29 | 526300 |
| 2023-08-14 | -93.04 | $51.83 | 629500 |
| 2023-08-11 | -96.82 | $51.77 | 579900 |
| 2023-08-10 | -89.44 | $52.96 | 1.1M |
| 2023-08-09 | -96.54 | $54.41 | 776300 |
| 2023-08-08 | -84.86 | $55.17 | 500500 |
| 2023-08-07 | -82.44 | $56.00 | 487800 |
| 2023-08-04 | -83.06 | $55.97 | 457200 |
| 2023-08-03 | -72.73 | $56.47 | 781000 |
| 2023-08-02 | -37.40 | $58.18 | 641500 |
| 2023-08-01 | -0.21 | $59.98 | 262000 |
| 2023-07-31 | -1.05 | $59.88 | 317300 |
| 2023-07-28 | -13.47 | $59.52 | 281100 |
| 2023-07-27 | -37.82 | $58.29 | 421800 |
| 2023-07-26 | -59.60 | $57.19 | 330500 |
| 2023-07-25 | -43.56 | $58.00 | 405200 |
| 2023-07-24 | -56.44 | $57.35 | 304400 |
| 2023-07-21 | -61.39 | $57.10 | 681600 |
| 2023-07-20 | -72.67 | $56.53 | 416100 |
| 2023-07-19 | -52.87 | $57.53 | 317800 |
| 2023-07-18 | -24.95 | $58.94 | 215900 |
| 2023-07-17 | -17.03 | $59.34 | 528400 |
| 2023-07-14 | -44.55 | $57.95 | 324700 |
| 2023-07-13 | -33.27 | $58.52 | 564000 |
| 2023-07-12 | -86.14 | $55.85 | 374300 |
| 2023-07-11 | -87.52 | $55.78 | 405300 |
| 2023-07-10 | -73.66 | $56.62 | 492400 |
| 2023-07-07 | -92.59 | $55.70 | 466500 |
| 2023-07-06 | -83.46 | $55.86 | 307900 |
| 2023-07-05 | -38.73 | $56.66 | 478900 |
| 2023-07-03 | -16.25 | $58.64 | 244800 |
| 2023-06-30 | -7.81 | $59.45 | 786700 |
| 2023-06-29 | -0.68 | $59.35 | 426900 |
| 2023-06-28 | -15.89 | $58.01 | 463100 |
| 2023-06-27 | -9.76 | $58.55 | 463200 |
| 2023-06-26 | -36.10 | $56.23 | 367700 |
| 2023-06-23 | -40.58 | $55.75 | 886800 |
| 2023-06-22 | -26.52 | $56.53 | 617900 |
| 2023-06-21 | -26.52 | $56.53 | 603100 |
| 2023-06-20 | -29.47 | $56.21 | 816600 |
| 2023-06-16 | -11.69 | $58.14 | 1.1M |
| 2023-06-15 | -17.31 | $57.53 | 451700 |
| 2023-06-14 | -9.02 | $58.43 | 545200 |
| 2023-06-13 | -4.98 | $57.98 | 768000 |
| 2023-06-12 | -4.95 | $57.77 | 382000 |
| 2023-06-09 | -13.02 | $56.80 | 312000 |
| 2023-06-08 | -0.34 | $57.94 | 519400 |
| 2023-06-07 | -5.90 | $57.20 | 936800 |
| 2023-06-06 | -2.99 | $54.97 | 729800 |
| 2023-06-05 | -34.51 | $51.78 | 462100 |
| 2023-06-02 | -12.37 | $53.56 | 376600 |
| 2023-06-01 | -16.62 | $53.11 | 472900 |
| 2023-05-31 | -18.99 | $52.88 | 1.1M |
| 2023-05-30 | -13.52 | $53.41 | 448100 |
| 2023-05-26 | -1.00 | $53.90 | 532600 |
| 2023-05-25 | -3.34 | $51.69 | 434800 |
| 2023-05-24 | -34.33 | $49.41 | 254000 |
| 2023-05-23 | -13.49 | $50.80 | 213000 |
| 2023-05-22 | -2.94 | $51.30 | 202200 |
| 2023-05-19 | -13.31 | $50.63 | 385700 |
| 2023-05-18 | -8.98 | $50.91 | 284300 |
| 2023-05-17 | -13.91 | $49.98 | 344400 |
| 2023-05-16 | -12.74 | $49.14 | 262800 |
| 2023-05-15 | -18.78 | $48.36 | 324800 |
| 2023-05-12 | -56.10 | $46.83 | 233200 |
| 2023-05-11 | -61.01 | $46.89 | 283600 |
| 2023-05-10 | -50.73 | $47.38 | 406700 |
| 2023-05-09 | -72.44 | $46.51 | 283700 |
| 2023-05-08 | -70.44 | $46.78 | 290300 |
| 2023-05-05 | -70.10 | $46.80 | 524400 |
| 2023-05-04 | -94.09 | $45.38 | 815800 |
| 2023-05-03 | -76.11 | $47.19 | 724100 |
| 2023-05-02 | -70.14 | $47.87 | 378000 |
| 2023-05-01 | -68.40 | $48.02 | 310400 |
| 2023-04-28 | -75.34 | $47.66 | 333000 |
| 2023-04-27 | -80.87 | $47.29 | 347900 |
| 2023-04-26 | -83.86 | $47.09 | 692400 |
| 2023-04-25 | -93.42 | $46.45 | 594600 |
| 2023-04-24 | -85.76 | $47.82 | 348600 |
| 2023-04-21 | -91.87 | $47.50 | 274400 |
| 2023-04-20 | -87.67 | $47.86 | 443700 |
| 2023-04-19 | -92.41 | $47.55 | 346400 |
| 2023-04-18 | -92.86 | $47.95 | 374500 |
| 2023-04-17 | -92.96 | $48.25 | 403900 |
| 2023-04-14 | -87.10 | $48.97 | 353200 |
| 2023-04-13 | -87.43 | $49.31 | 310900 |
| 2023-04-12 | -91.24 | $49.25 | 391300 |
| 2023-04-11 | -76.09 | $50.08 | 298700 |
| 2023-04-10 | -70.26 | $50.40 | 230900 |
| 2023-04-06 | -86.86 | $49.49 | 286000 |
| 2023-04-05 | -82.12 | $49.75 | 482600 |
| 2023-04-04 | -93.87 | $49.96 | 291300 |
| 2023-04-03 | -50.11 | $51.96 | 340600 |
| 2023-03-31 | -34.14 | $52.69 | 332500 |
| 2023-03-30 | -49.23 | $52.00 | 306200 |
| 2023-03-29 | -52.95 | $51.83 | 417600 |
| 2023-03-28 | -85.48 | $50.38 | 320900 |
| 2023-03-27 | -66.05 | $51.66 | 317700 |
| 2023-03-24 | -59.53 | $51.94 | 239600 |
| 2023-03-23 | -49.07 | $52.39 | 290300 |
| 2023-03-22 | -62.79 | $51.80 | 584500 |
| 2023-03-21 | -44.88 | $52.57 | 382000 |
| 2023-03-20 | -47.44 | $52.46 | 518200 |
| 2023-03-17 | -46.74 | $52.49 | 1.5M |
| 2023-03-16 | -24.13 | $53.69 | 333100 |
| 2023-03-15 | -67.93 | $51.89 | 449300 |
| 2023-03-14 | -50.28 | $52.82 | 370000 |
| 2023-03-13 | -71.73 | $51.69 | 389900 |
| 2023-03-10 | -92.13 | $51.37 | 474100 |
| 2023-03-09 | -81.55 | $52.18 | 307700 |
| 2023-03-08 | -65.44 | $53.01 | 429700 |
| 2023-03-07 | -86.41 | $51.93 | 355100 |
| 2023-03-06 | -78.01 | $52.62 | 410100 |
| 2023-03-03 | -71.17 | $53.65 | 265300 |
| 2023-03-02 | -68.14 | $53.87 | 214700 |
| 2023-03-01 | -60.84 | $54.15 | 292700 |
| 2023-02-28 | -66.15 | $53.30 | 374700 |
| 2023-02-27 | -66.74 | $53.11 | 297900 |
| 2023-02-24 | -73.54 | $52.53 | 304600 |
| 2023-02-23 | -70.37 | $52.80 | 375200 |
| 2023-02-22 | -71.43 | $52.71 | 491800 |
| 2023-02-21 | -79.51 | $52.02 | 414900 |
| 2023-02-17 | -59.28 | $53.54 | 352500 |
| 2023-02-16 | -48.86 | $54.08 | 214500 |
| 2023-02-15 | -36.47 | $55.01 | 269200 |
| 2023-02-14 | -39.06 | $54.74 | 229600 |
| 2023-02-13 | -39.54 | $54.69 | 246700 |
| 2023-02-10 | -47.89 | $53.82 | 347200 |
| 2023-02-09 | -37.82 | $54.76 | 547700 |
| 2023-02-08 | -40.07 | $54.33 | 430900 |
| 2023-02-07 | -25.38 | $55.95 | 654400 |
| 2023-02-06 | -25.25 | $55.81 | 488800 |
| 2023-02-03 | -16.73 | $56.53 | 833400 |
| 2023-02-02 | -3.62 | $58.26 | 1.3M |
| 2023-02-01 | -5.02 | $53.60 | 815300 |
| 2023-01-31 | -18.09 | $51.10 | 462300 |
| 2023-01-30 | -23.45 | $50.54 | 347700 |
| 2023-01-27 | -12.73 | $51.66 | 301300 |
| 2023-01-26 | -1.82 | $52.80 | 379100 |
| 2023-01-25 | -2.99 | $52.59 | 446600 |
| 2023-01-24 | -14.58 | $51.39 | 394000 |
| 2023-01-23 | -3.38 | $52.55 | 429900 |
| 2023-01-20 | -23.59 | $49.73 | 347600 |
| 2023-01-19 | -29.65 | $49.16 | 520700 |
| 2023-01-18 | -28.27 | $49.29 | 467100 |
| 2023-01-17 | -18.02 | $50.09 | 371000 |
| 2023-01-13 | -5.65 | $51.23 | 471100 |
| 2023-01-12 | -0.44 | $51.68 | 996200 |
| 2023-01-11 | -24.78 | $48.64 | 400200 |
| 2023-01-10 | -33.05 | $47.97 | 470700 |
| 2023-01-09 | -32.80 | $47.99 | 513000 |
| 2023-01-06 | -46.12 | $46.91 | 428000 |
| 2023-01-05 | -73.86 | $44.66 | 333000 |
| 2023-01-04 | -68.19 | $45.12 | 725400 |
| 2023-01-03 | -94.57 | $42.98 | 857700 |
| 2022-12-30 | -85.66 | $44.26 | 287500 |
| 2022-12-29 | -82.17 | $44.52 | 352500 |
| 2022-12-28 | -97.99 | $43.34 | 293300 |
| 2022-12-27 | -89.01 | $44.01 | 184300 |
| 2022-12-23 | -80.43 | $44.65 | 206700 |
| 2022-12-22 | -81.37 | $44.58 | 357000 |
| 2022-12-21 | -73.74 | $46.41 | 406200 |
| 2022-12-20 | -97.39 | $45.05 | 539400 |
| 2022-12-19 | -89.20 | $45.61 | 552200 |
| 2022-12-16 | -64.40 | $47.14 | 983400 |
| 2022-12-15 | -39.61 | $47.62 | 622900 |
| 2022-12-14 | -32.16 | $48.19 | 410100 |
| 2022-12-13 | -24.97 | $48.74 | 607900 |
| 2022-12-12 | -10.00 | $48.31 | 403900 |
| 2022-12-09 | -31.19 | $47.06 | 414300 |
| 2022-12-08 | -21.19 | $47.65 | 513800 |
| 2022-12-07 | -26.28 | $47.31 | 443200 |
| 2022-12-06 | -29.92 | $47.09 | 524300 |
| 2022-12-05 | -17.94 | $47.70 | 354700 |
| 2022-12-02 | -14.25 | $47.78 | 279300 |
| 2022-12-01 | -10.47 | $47.95 | 380500 |
| 2022-11-30 | -10.47 | $47.95 | 624500 |
| 2022-11-29 | -38.26 | $45.43 | 368200 |
| 2022-11-28 | -35.72 | $45.66 | 410000 |
| 2022-11-25 | -19.96 | $47.09 | 104200 |
| 2022-11-23 | -12.02 | $47.81 | 317000 |
| 2022-11-22 | -20.62 | $47.03 | 475400 |
| 2022-11-21 | -29.77 | $46.20 | 834000 |
| 2022-11-18 | -5.95 | $48.36 | 973600 |
| 2022-11-17 | -20.38 | $46.87 | 1.8M |
| 2022-11-16 | -27.60 | $45.58 | 1.0M |
| 2022-11-15 | -6.12 | $47.82 | 1.3M |
| 2022-11-14 | -22.04 | $45.55 | 652800 |
| 2022-11-11 | -9.16 | $46.90 | 611600 |
| 2022-11-10 | -2.21 | $46.25 | 1.2M |
| 2022-11-09 | -26.01 | $42.89 | 588600 |
| 2022-11-08 | -1.39 | $45.20 | 705300 |
| 2022-11-07 | -2.69 | $43.19 | 377100 |
| 2022-11-04 | -11.19 | $42.46 | 409700 |
| 2022-11-03 | -43.79 | $40.07 | 403600 |
| 2022-11-02 | -34.24 | $40.77 | 492700 |
| 2022-11-01 | -8.19 | $42.68 | 407200 |
| 2022-10-31 | -18.28 | $41.94 | 514900 |
| 2022-10-28 | -16.23 | $42.09 | 546800 |
| 2022-10-27 | -33.29 | $40.84 | 537700 |
| 2022-10-26 | -15.69 | $42.13 | 401900 |
| 2022-10-25 | -14.18 | $41.88 | 398500 |
| 2022-10-24 | -32.71 | $40.60 | 623700 |
| 2022-10-21 | -36.32 | $40.35 | 563900 |
| 2022-10-20 | -54.56 | $39.09 | 666500 |
| 2022-10-19 | -73.52 | $37.78 | 378400 |
| 2022-10-18 | -69.90 | $38.03 | 375800 |
| 2022-10-17 | -71.20 | $37.94 | 546000 |
| 2022-10-14 | -77.57 | $37.50 | 413300 |
| 2022-10-13 | -54.12 | $39.12 | 647000 |
| 2022-10-12 | -99.06 | $37.57 | 519500 |
| 2022-10-11 | -85.77 | $38.28 | 656100 |
| 2022-10-10 | -56.18 | $39.86 | 435700 |
| 2022-10-07 | -49.05 | $40.73 | 444700 |
| 2022-10-06 | -28.48 | $42.19 | 466600 |
| 2022-10-05 | -28.79 | $42.17 | 500700 |
| 2022-10-04 | -31.09 | $42.02 | 593100 |
| 2022-10-03 | -64.93 | $39.81 | 697300 |
| 2022-09-30 | -84.53 | $38.53 | 672600 |
| 2022-09-29 | -84.53 | $38.53 | 921700 |
| 2022-09-28 | -83.20 | $39.74 | 543800 |
| 2022-09-27 | -94.92 | $39.19 | 452500 |
| 2022-09-26 | -96.82 | $39.13 | 375400 |
| 2022-09-23 | -88.75 | $39.83 | 640400 |
| 2022-09-22 | -92.43 | $40.32 | 388900 |
| 2022-09-21 | -86.26 | $40.76 | 516900 |
| 2022-09-20 | -91.16 | $40.41 | 301100 |
| 2022-09-19 | -83.87 | $40.93 | 388200 |
| 2022-09-16 | -86.73 | $40.84 | 1.1M |
| 2022-09-15 | -90.65 | $41.03 | 685400 |
| 2022-09-14 | -85.63 | $41.49 | 595700 |
| 2022-09-13 | -88.06 | $41.28 | 627000 |
| 2022-09-12 | -66.56 | $43.51 | 339200 |
| 2022-09-09 | -71.50 | $43.24 | 438000 |
| 2022-09-08 | -78.27 | $42.53 | 576500 |
| 2022-09-07 | -78.74 | $42.48 | 679000 |
| 2022-09-06 | -89.13 | $41.39 | 678500 |
| 2022-09-02 | -78.55 | $42.50 | 1.0M |
| 2022-09-01 | -85.82 | $41.76 | 729900 |
| 2022-08-31 | -99.00 | $42.04 | 593800 |
| 2022-08-30 | -89.12 | $43.10 | 678100 |
| 2022-08-29 | -99.65 | $43.32 | 379100 |
| 2022-08-26 | -99.13 | $44.02 | 401700 |
| 2022-08-25 | -70.84 | $46.58 | 420500 |
| 2022-08-24 | -87.20 | $45.34 | 436200 |
| 2022-08-23 | -85.75 | $45.45 | 518200 |
| 2022-08-22 | -94.99 | $44.75 | 840900 |
| 2022-08-19 | -58.97 | $47.48 | 543900 |
| 2022-08-18 | -50.66 | $48.11 | 398100 |
| 2022-08-17 | -65.70 | $46.97 | 486300 |
| 2022-08-16 | -51.06 | $48.08 | 464900 |
| 2022-08-15 | -50.13 | $48.15 | 617900 |
| 2022-08-12 | -24.41 | $50.10 | 755800 |
| 2022-08-11 | -35.86 | $48.83 | 578100 |
| 2022-08-10 | -39.96 | $47.81 | 648400 |
| 2022-08-09 | -52.81 | $45.94 | 881300 |
| 2022-08-08 | -42.88 | $47.07 | 1.1M |
| 2022-08-05 | -12.92 | $50.48 | 1.3M |
| 2022-08-04 | -19.60 | $49.72 | 2.0M |
| 2022-08-03 | -24.70 | $48.18 | 1.2M |
| 2022-08-02 | -26.63 | $47.61 | 684400 |
| 2022-08-01 | -26.26 | $47.32 | 1.0M |
| 2022-07-29 | -20.34 | $48.12 | 723200 |
| 2022-07-28 | -27.37 | $47.17 | 694300 |
| 2022-07-27 | -22.71 | $47.80 | 958600 |
| 2022-07-26 | -31.14 | $46.66 | 475700 |
| 2022-07-25 | -20.93 | $48.04 | 613500 |
| 2022-07-22 | -14.57 | $48.90 | 483500 |
| 2022-07-21 | -1.55 | $50.66 | 928100 |
| 2022-07-20 | -5.55 | $50.12 | 788100 |
| 2022-07-19 | -0.79 | $48.70 | 881100 |
| 2022-07-18 | -19.79 | $45.17 | 841300 |
| 2022-07-15 | -9.82 | $45.43 | 664000 |
| 2022-07-14 | -41.61 | $43.65 | 557400 |
| 2022-07-13 | -54.59 | $42.25 | 439400 |
| 2022-07-12 | -63.30 | $41.31 | 349600 |
| 2022-07-11 | -71.44 | $41.32 | 280500 |
| 2022-07-08 | -68.42 | $41.96 | 418900 |
| 2022-07-07 | -74.61 | $41.47 | 596300 |
| 2022-07-06 | -87.99 | $39.30 | 587300 |
| 2022-07-05 | -88.21 | $39.32 | 1.3M |
| 2022-07-01 | -99.80 | $39.01 | 1.6M |
| 2022-06-30 | -93.75 | $42.81 | 556000 |
| 2022-06-29 | -89.88 | $43.31 | 559800 |
| 2022-06-28 | -86.87 | $43.70 | 454200 |
| 2022-06-27 | -77.53 | $44.91 | 491700 |
| 2022-06-24 | -77.76 | $44.88 | 1.6M |
| 2022-06-23 | -95.52 | $42.58 | 716300 |
| 2022-06-22 | -92.05 | $43.03 | 843600 |
| 2022-06-21 | -78.92 | $44.73 | 579800 |
| 2022-06-17 | -92.66 | $42.95 | 1.7M |
| 2022-06-16 | -95.35 | $43.26 | 948000 |
| 2022-06-15 | -79.07 | $47.43 | 672800 |
| 2022-06-14 | -86.75 | $46.70 | 476800 |
| 2022-06-13 | -92.43 | $46.16 | 908300 |
| 2022-06-10 | -72.65 | $48.76 | 666000 |
| 2022-06-09 | -48.24 | $50.84 | 498100 |
| 2022-06-08 | -35.21 | $51.95 | 340100 |
| 2022-06-07 | -19.60 | $53.28 | 409300 |
| 2022-06-06 | -24.41 | $52.87 | 620700 |
| 2022-06-03 | -22.77 | $53.01 | 407500 |
| 2022-06-02 | -2.11 | $54.77 | 599600 |
| 2022-06-01 | -21.23 | $52.96 | 1.0M |
| 2022-05-31 | -5.26 | $54.17 | 649800 |
| 2022-05-27 | -9.09 | $53.37 | 592600 |
| 2022-05-26 | -27.95 | $51.69 | 644000 |
| 2022-05-25 | -61.17 | $48.73 | 530900 |
| 2022-05-24 | -72.96 | $47.49 | 765800 |
| 2022-05-23 | -45.91 | $49.97 | 485600 |
| 2022-05-20 | -48.09 | $49.77 | 673800 |
| 2022-05-19 | -50.71 | $49.53 | 616900 |
| 2022-05-18 | -48.20 | $49.76 | 723700 |
| 2022-05-17 | -17.12 | $52.61 | 745300 |
| 2022-05-16 | -39.37 | $50.57 | 532500 |
| 2022-05-13 | -26.50 | $51.75 | 820600 |
| 2022-05-12 | -43.69 | $49.92 | 842600 |
| 2022-05-11 | -39.56 | $50.28 | 913200 |
| 2022-05-10 | -29.13 | $51.19 | 961600 |
| 2022-05-09 | -43.12 | $49.97 | 1.3M |
| 2022-05-06 | -25.11 | $51.54 | 1.5M |
| 2022-05-05 | -45.05 | $50.01 | 1.3M |
| 2022-05-04 | -37.03 | $50.74 | 1.2M |
| 2022-05-03 | -63.67 | $48.77 | 761800 |
| 2022-05-02 | -80.43 | $47.22 | 781400 |
| 2022-04-29 | -88.82 | $46.41 | 909000 |
| 2022-04-28 | -74.52 | $48.20 | 559300 |
| 2022-04-27 | -98.26 | $45.27 | 851600 |
| 2022-04-26 | -99.49 | $46.95 | 585400 |
| 2022-04-25 | -87.96 | $49.11 | 705700 |
| 2022-04-22 | -98.93 | $48.04 | 1.2M |
| 2022-04-21 | -93.11 | $51.39 | 780000 |
| 2022-04-20 | -90.11 | $51.73 | 841900 |
| 2022-04-19 | -88.07 | $51.96 | 718800 |
| 2022-04-18 | -92.81 | $51.44 | 847900 |
| 2022-04-14 | -94.98 | $51.19 | 541400 |
| 2022-04-13 | -91.95 | $51.54 | 569700 |
| 2022-04-12 | -95.76 | $51.10 | 941700 |
| 2022-04-11 | -96.80 | $51.27 | 651500 |
| 2022-04-08 | -88.08 | $52.33 | 602500 |
| 2022-04-07 | -80.47 | $53.18 | 892300 |
| 2022-04-06 | -87.67 | $52.06 | 987200 |
| 2022-04-05 | -79.17 | $53.04 | 889600 |
| 2022-04-04 | -43.73 | $55.50 | 545000 |
| 2022-04-01 | -46.03 | $55.15 | 748300 |
| 2022-03-31 | -40.32 | $56.02 | 983800 |
| 2022-03-30 | -37.10 | $56.51 | 1.5M |
| 2022-03-29 | -10.11 | $60.62 | 656200 |
| 2022-03-28 | -20.75 | $59.00 | 1.1M |
| 2022-03-25 | -9.65 | $60.69 | 666600 |
| 2022-03-24 | -5.91 | $61.26 | 628600 |
| 2022-03-23 | -20.88 | $58.98 | 578300 |
| 2022-03-22 | -16.02 | $59.72 | 889900 |
| 2022-03-21 | -13.92 | $60.04 | 937800 |
| 2022-03-18 | -1.30 | $61.33 | 1.1M |
| 2022-03-17 | -0.89 | $60.22 | 642000 |
| 2022-03-16 | -1.59 | $59.34 | 1.8M |
| 2022-03-15 | -6.44 | $55.79 | 1.6M |
| 2022-03-14 | -22.20 | $53.59 | 1.4M |
| 2022-03-11 | -51.64 | $51.07 | 706300 |
| 2022-03-10 | -36.03 | $52.54 | 585800 |
| 2022-03-09 | -35.35 | $52.60 | 1.0M |
| 2022-03-08 | -76.62 | $48.98 | 730300 |
| 2022-03-07 | -97.83 | $47.12 | 1.2M |
| 2022-03-04 | -52.41 | $51.14 | 1.2M |
| 2022-03-03 | -24.71 | $53.55 | 1.2M |
| 2022-03-02 | -32.76 | $52.85 | 545100 |
| 2022-03-01 | -54.37 | $50.97 | 755500 |
| 2022-02-28 | -39.77 | $52.24 | 561800 |
| 2022-02-25 | -23.33 | $53.67 | 501800 |
| 2022-02-24 | -35.52 | $52.61 | 818900 |
| 2022-02-23 | -82.34 | $50.06 | 666100 |
| 2022-02-22 | -68.91 | $50.98 | 856100 |
| 2022-02-18 | -47.59 | $52.44 | 548000 |
| 2022-02-17 | -32.70 | $53.46 | 820200 |
| 2022-02-16 | -36.65 | $54.33 | 811100 |
| 2022-02-15 | -49.20 | $53.95 | 934200 |
| 2022-02-14 | -83.59 | $50.76 | 936600 |
| 2022-02-11 | -86.09 | $50.50 | 879400 |
| 2022-02-10 | -67.04 | $53.22 | 800100 |
| 2022-02-09 | -56.33 | $54.64 | 949900 |
| 2022-02-08 | -81.15 | $51.35 | 1.0M |
| 2022-02-07 | -93.06 | $49.77 | 1.1M |
| 2022-02-04 | -87.63 | $50.49 | 2.2M |
| 2022-02-03 | -69.91 | $53.00 | 1.3M |
| 2022-02-02 | -66.83 | $54.46 | 1.1M |
| 2022-02-01 | -68.07 | $54.38 | 774200 |
| 2022-01-31 | -66.21 | $54.69 | 688100 |
| 2022-01-28 | -81.84 | $52.09 | 817500 |
| 2022-01-27 | -93.69 | $50.99 | 1.1M |
| 2022-01-26 | -80.38 | $53.08 | 532100 |
| 2022-01-25 | -79.36 | $53.24 | 865100 |
| 2022-01-24 | -71.34 | $54.50 | 1.3M |
| 2022-01-21 | -91.68 | $52.48 | 1.2M |
| 2022-01-20 | -98.97 | $53.16 | 638900 |
| 2022-01-19 | -91.51 | $55.68 | 802100 |
| 2022-01-18 | -75.53 | $57.43 | 895000 |
| 2022-01-14 | -44.04 | $60.56 | 703400 |
| 2022-01-13 | -66.32 | $57.96 | 973600 |
| 2022-01-12 | -61.70 | $58.50 | 855800 |
| 2022-01-11 | -49.01 | $59.98 | 740800 |
| 2022-01-10 | -62.54 | $58.63 | 1.3M |
| 2022-01-07 | -74.17 | $58.16 | 787400 |
| 2022-01-06 | -62.10 | $61.39 | 657200 |
| 2022-01-05 | -70.49 | $59.76 | 1.4M |
| 2022-01-04 | -45.62 | $64.59 | 1.0M |
| 2022-01-03 | -41.61 | $65.37 | 1.1M |
| 2021-12-31 | -66.48 | $60.54 | 466200 |
| 2021-12-30 | -71.94 | $59.48 | 480200 |
| 2021-12-29 | -71.63 | $59.54 | 482300 |
| 2021-12-28 | -76.78 | $58.54 | 697900 |
| 2021-12-27 | -76.11 | $58.67 | 729000 |
| 2021-12-23 | -89.96 | $55.98 | 1.0M |
| 2021-12-22 | -90.63 | $55.85 | 872800 |
| 2021-12-21 | -84.86 | $56.97 | 1.2M |
| 2021-12-20 | -84.96 | $56.95 | 881200 |
| 2021-12-17 | -89.65 | $56.04 | 2.3M |
| 2021-12-16 | -97.01 | $54.61 | 1.6M |
| 2021-12-15 | -77.95 | $58.60 | 1.8M |
| 2021-12-14 | -95.54 | $55.25 | 1.7M |
| 2021-12-13 | -84.93 | $57.33 | 2.6M |
| 2021-12-10 | -37.09 | $66.41 | 1.2M |
| 2021-12-09 | -27.13 | $68.30 | 2.6M |
| 2021-12-08 | -7.62 | $68.05 | 1.9M |
| 2021-12-07 | -1.21 | $65.12 | 2.0M |
| 2021-12-06 | -57.17 | $58.50 | 1.0M |
| 2021-12-03 | -47.61 | $59.40 | 919600 |
| 2021-12-02 | -55.73 | $58.58 | 711000 |
| 2021-12-01 | -51.07 | $58.62 | 1.2M |
| 2021-11-30 | -60.39 | $57.66 | 1.1M |
| 2021-11-29 | -55.63 | $58.15 | 718400 |
| 2021-11-26 | -60.58 | $57.64 | 685800 |
| 2021-11-24 | -37.57 | $60.01 | 564800 |
| 2021-11-23 | -35.24 | $60.25 | 1.1M |
| 2021-11-22 | -40.49 | $59.71 | 1.3M |
| 2021-11-19 | -66.12 | $57.07 | 2.6M |
| 2021-11-18 | -38.16 | $59.95 | 2.5M |
| 2021-11-17 | -19.84 | $61.68 | 2.0M |
| 2021-11-16 | -1.41 | $63.01 | 1.3M |
| 2021-11-15 | -7.33 | $61.17 | 1.5M |
| 2021-11-12 | -2.86 | $59.15 | 897600 |
| 2021-11-11 | -23.59 | $56.74 | 642800 |
| 2021-11-10 | -37.88 | $55.22 | 969800 |
| 2021-11-09 | -16.82 | $57.46 | 588300 |
| 2021-11-08 | -10.34 | $58.15 | 741100 |
| 2021-11-05 | -18.05 | $57.33 | 969400 |
| 2021-11-04 | -23.78 | $56.72 | 993400 |
| 2021-11-03 | -30.08 | $56.05 | 1.0M |
| 2021-11-02 | -48.21 | $54.12 | 1.7M |
| 2021-11-01 | -11.65 | $58.01 | 1.2M |
| 2021-10-29 | -12.79 | $57.00 | 688100 |
| 2021-10-28 | -27.80 | $56.92 | 1.3M |
| 2021-10-27 | -51.09 | $54.24 | 568400 |
| 2021-10-26 | -52.49 | $55.01 | 761400 |
| 2021-10-25 | -50.66 | $55.66 | 1.3M |
| 2021-10-22 | -62.09 | $55.15 | 1.6M |
| 2021-10-21 | -59.62 | $56.35 | 1.8M |
| 2021-10-20 | -77.10 | $53.00 | 1.2M |
| 2021-10-19 | -82.84 | $51.90 | 1.4M |
| 2021-10-18 | -92.73 | $50.04 | 1.6M |
| 2021-10-15 | -99.58 | $49.20 | 1.1M |
| 2021-10-14 | -91.62 | $50.90 | 1.3M |
| 2021-10-13 | -96.51 | $50.00 | 1.6M |
| 2021-10-12 | -98.06 | $49.69 | 1.5M |
| 2021-10-11 | -99.87 | $51.25 | 1.1M |
| 2021-10-08 | -98.32 | $52.72 | 1.2M |
| 2021-10-07 | -96.10 | $55.00 | 927200 |
| 2021-10-06 | -95.04 | $55.22 | 772100 |
| 2021-10-05 | -95.19 | $55.55 | 1.1M |
| 2021-10-04 | -99.21 | $55.15 | 1.1M |
| 2021-10-01 | -91.72 | $58.67 | 644200 |
| 2021-09-30 | -99.88 | $58.28 | 728600 |
| 2021-09-29 | -99.52 | $58.55 | 1.2M |
| 2021-09-28 | -91.82 | $61.59 | 973800 |
| 2021-09-27 | -88.99 | $63.98 | 1.2M |
| 2021-09-24 | -86.87 | $65.83 | 792200 |
| 2021-09-23 | -76.68 | $66.94 | 1.7M |
| 2021-09-22 | -84.66 | $66.07 | 1.6M |
| 2021-09-21 | -81.47 | $65.31 | 962300 |
| 2021-09-20 | -65.39 | $67.28 | 850200 |
| 2021-09-17 | -61.48 | $67.58 | 1.5M |
| 2021-09-16 | -55.10 | $68.38 | 1.4M |
| 2021-09-15 | -34.37 | $70.98 | 773300 |
| 2021-09-14 | -28.58 | $71.52 | 482000 |
| 2021-09-13 | -20.02 | $72.65 | 542800 |
| 2021-09-10 | -22.21 | $72.36 | 552200 |
| 2021-09-09 | -15.16 | $73.29 | 553400 |
| 2021-09-08 | -30.63 | $71.25 | 591700 |
| 2021-09-07 | -9.33 | $74.06 | 820600 |
| 2021-09-03 | -2.46 | $73.59 | 525500 |
| 2021-09-02 | -3.84 | $72.81 | 826900 |
| 2021-09-01 | -7.00 | $71.08 | 774800 |
| 2021-08-31 | -9.55 | $70.19 | 627100 |
| 2021-08-30 | -9.99 | $70.04 | 961200 |
| 2021-08-27 | -7.09 | $69.96 | 823100 |
| 2021-08-26 | -24.17 | $66.73 | 584500 |
| 2021-08-25 | -24.11 | $66.74 | 897300 |
| 2021-08-24 | -34.53 | $64.77 | 1.1M |
| 2021-08-23 | -28.15 | $65.43 | 1.0M |
| 2021-08-20 | -35.30 | $63.94 | 428000 |
| 2021-08-19 | -35.20 | $63.96 | 575500 |
| 2021-08-18 | -28.97 | $65.26 | 722500 |
| 2021-08-17 | -37.27 | $63.53 | 620400 |
| 2021-08-16 | -27.91 | $65.48 | 845400 |
| 2021-08-13 | -31.12 | $64.22 | 499600 |
| 2021-08-12 | -31.34 | $64.17 | 976000 |
| 2021-08-11 | -20.31 | $66.68 | 1.0M |
| 2021-08-10 | -4.66 | $70.24 | 1.5M |
| 2021-08-09 | -0.82 | $69.03 | 1.7M |
| 2021-08-06 | -2.50 | $65.33 | 2.0M |
| 2021-08-05 | -26.78 | $60.36 | 3.0M |
| 2021-08-04 | -37.30 | $53.14 | 384300 |
| 2021-08-03 | -34.38 | $53.78 | 482000 |
| 2021-08-02 | -46.09 | $54.41 | 445600 |
| 2021-07-30 | -50.97 | $54.36 | 466200 |
| 2021-07-29 | -55.48 | $54.64 | 350300 |
| 2021-07-28 | -62.35 | $53.70 | 711200 |
| 2021-07-27 | -70.16 | $52.91 | 775100 |
| 2021-07-26 | -58.59 | $54.82 | 501900 |
| 2021-07-23 | -60.17 | $54.58 | 332200 |
| 2021-07-22 | -61.10 | $54.44 | 451700 |
| 2021-07-21 | -57.60 | $54.97 | 501900 |
| 2021-07-20 | -70.67 | $52.99 | 543700 |
| 2021-07-19 | -79.06 | $51.72 | 918100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.12
2026-07-17
Close Price
$97.22
Vol: 955157Average Directional Index - Detailed Analysis
Minimum
7.43
Average
18.70
Maximum
42.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.12 | $97.22 | 955157 |
| 2026-07-16 | 24.12 | $99.02 | 884442 |
| 2026-07-15 | 24.45 | $107.42 | 977748 |
| 2026-07-14 | 25.10 | $110.09 | 626836 |
| 2026-07-13 | 26.21 | $106.49 | 694522 |
| 2026-07-10 | 27.23 | $113.41 | 609600 |
| 2026-07-09 | 28.44 | $111.39 | 754600 |
| 2026-07-08 | 29.93 | $104.23 | 1.4M |
| 2026-07-07 | 30.94 | $105.87 | 1.4M |
| 2026-07-06 | 32.31 | $119.61 | 1.0M |
| 2026-07-02 | 33.17 | $121.33 | 1.6M |
| 2026-07-01 | 34.05 | $133.81 | 1.6M |
| 2026-06-30 | 33.86 | $133.76 | 1.1M |
| 2026-06-29 | 33.72 | $129.12 | 1.3M |
| 2026-06-26 | 33.79 | $125.22 | 3.5M |
| 2026-06-25 | 33.23 | $131.49 | 1.6M |
| 2026-06-24 | 32.57 | $123.28 | 1.8M |
| 2026-06-23 | 32.10 | $127.10 | 2.3M |
| 2026-06-22 | 31.61 | $124.22 | 1.7M |
| 2026-06-18 | 31.37 | $121.87 | 1.8M |
| 2026-06-17 | 30.59 | $116.51 | 871336 |
| 2026-06-16 | 29.92 | $117.27 | 1.7M |
| 2026-06-15 | 29.22 | $115.44 | 904147 |
| 2026-06-12 | 28.90 | $113.13 | 690265 |
| 2026-06-11 | 28.76 | $111.82 | 675200 |
| 2026-06-10 | 28.85 | $102.03 | 600920 |
| 2026-06-09 | 29.31 | $102.64 | 684953 |
| 2026-06-08 | 29.79 | $102.50 | 737300 |
| 2026-06-05 | 30.83 | $98.16 | 894109 |
| 2026-06-04 | 31.91 | $107.52 | 485045 |
| 2026-06-03 | 32.30 | $108.40 | 773323 |
| 2026-06-02 | 32.35 | $108.36 | 906247 |
| 2026-06-01 | 32.39 | $103.34 | 964786 |
| 2026-05-29 | 32.94 | $101.89 | 1.3M |
| 2026-05-28 | 33.18 | $104.75 | 1.1M |
| 2026-05-27 | 33.51 | $105.61 | 909845 |
| 2026-05-26 | 33.41 | $108.57 | 732324 |
| 2026-05-22 | 33.08 | $104.40 | 551413 |
| 2026-05-21 | 32.96 | $101.09 | 836448 |
| 2026-05-20 | 33.05 | $101.23 | 639830 |
| 2026-05-19 | 33.29 | $97.62 | 1.1M |
| 2026-05-18 | 33.76 | $99.36 | 1.1M |
| 2026-05-15 | 33.59 | $102.04 | 875354 |
| 2026-05-14 | 33.55 | $104.09 | 651501 |
| 2026-05-13 | 33.04 | $104.27 | 1.0M |
| 2026-05-12 | 32.51 | $98.00 | 971602 |
| 2026-05-11 | 32.14 | $104.28 | 1.1M |
| 2026-05-08 | 30.68 | $102.66 | 1.5M |
| 2026-05-07 | 29.13 | $98.15 | 2.7M |
| 2026-05-06 | 27.51 | $93.78 | 1.2M |
| 2026-05-05 | 26.53 | $91.39 | 647100 |
| 2026-05-04 | 25.73 | $87.85 | 633207 |
| 2026-05-01 | 25.33 | $86.33 | 606811 |
| 2026-04-30 | 25.03 | $85.50 | 680721 |
| 2026-04-29 | 24.78 | $83.70 | 433788 |
| 2026-04-28 | 24.79 | $82.98 | 580760 |
| 2026-04-27 | 24.81 | $86.46 | 635800 |
| 2026-04-24 | 24.15 | $87.71 | 881515 |
| 2026-04-23 | 23.07 | $84.66 | 340153 |
| 2026-04-22 | 22.25 | $85.20 | 507199 |
| 2026-04-21 | 21.25 | $83.92 | 516640 |
| 2026-04-20 | 20.25 | $83.42 | 523363 |
| 2026-04-17 | 19.38 | $81.88 | 736148 |
| 2026-04-16 | 18.46 | $79.66 | 648754 |
| 2026-04-15 | 17.94 | $79.84 | 649400 |
| 2026-04-14 | 17.42 | $79.90 | 585941 |
| 2026-04-13 | 16.87 | $77.98 | 503000 |
| 2026-04-10 | 16.46 | $77.46 | 924051 |
| 2026-04-09 | 15.93 | $76.80 | 945800 |
| 2026-04-08 | 15.80 | $72.36 | 947431 |
| 2026-04-07 | 16.22 | $67.18 | 484700 |
| 2026-04-06 | 16.54 | $66.62 | 411200 |
| 2026-04-02 | 16.71 | $64.08 | 676148 |
| 2026-04-01 | 16.80 | $66.28 | 399646 |
| 2026-03-31 | 17.39 | $65.72 | 578000 |
| 2026-03-30 | 17.53 | $61.79 | 478400 |
| 2026-03-27 | 17.64 | $64.68 | 451312 |
| 2026-03-26 | 18.11 | $64.75 | 463371 |
| 2026-03-25 | 18.78 | $68.80 | 423737 |
| 2026-03-24 | 19.37 | $68.04 | 561300 |
| 2026-03-23 | 20.30 | $65.30 | 508800 |
| 2026-03-20 | 21.23 | $63.89 | 1.0M |
| 2026-03-19 | 22.14 | $66.76 | 405100 |
| 2026-03-18 | 23.09 | $65.73 | 340400 |
| 2026-03-17 | 23.94 | $66.36 | 574358 |
| 2026-03-16 | 24.69 | $66.15 | 441800 |
| 2026-03-13 | 25.55 | $64.37 | 562900 |
| 2026-03-12 | 26.69 | $63.39 | 403194 |
| 2026-03-11 | 28.08 | $65.58 | 416217 |
| 2026-03-10 | 29.28 | $65.46 | 798821 |
| 2026-03-09 | 30.53 | $65.45 | 1.1M |
| 2026-03-06 | 32.10 | $61.47 | 687127 |
| 2026-03-05 | 33.31 | $63.48 | 518005 |
| 2026-03-04 | 34.92 | $67.75 | 556923 |
| 2026-03-03 | 36.12 | $66.22 | 847830 |
| 2026-03-02 | 37.62 | $70.27 | 713400 |
| 2026-02-27 | 38.40 | $69.72 | 657241 |
| 2026-02-26 | 39.26 | $70.73 | 635789 |
| 2026-02-25 | 40.07 | $72.75 | 542192 |
| 2026-02-24 | 40.43 | $71.20 | 621448 |
| 2026-02-23 | 40.87 | $69.08 | 369036 |
| 2026-02-20 | 41.55 | $70.85 | 552941 |
| 2026-02-19 | 41.97 | $69.46 | 882218 |
| 2026-02-18 | 42.48 | $68.98 | 649500 |
| 2026-02-17 | 42.69 | $71.77 | 573194 |
| 2026-02-13 | 42.84 | $71.62 | 1.1M |
| 2026-02-12 | 42.52 | $72.08 | 955487 |
| 2026-02-11 | 41.97 | $74.87 | 1.0M |
| 2026-02-10 | 40.81 | $74.84 | 1.1M |
| 2026-02-09 | 39.71 | $72.92 | 1.2M |
| 2026-02-06 | 38.75 | $70.92 | 1.8M |
| 2026-02-05 | 37.91 | $66.40 | 2.8M |
| 2026-02-04 | 37.47 | $55.67 | 1.1M |
| 2026-02-03 | 38.32 | $57.20 | 693240 |
| 2026-02-02 | 38.53 | $57.91 | 746800 |
| 2026-01-30 | 38.88 | $57.33 | 916348 |
| 2026-01-29 | 38.97 | $58.85 | 672700 |
| 2026-01-28 | 39.08 | $58.34 | 554708 |
| 2026-01-27 | 38.75 | $58.14 | 338278 |
| 2026-01-26 | 38.63 | $57.56 | 517500 |
| 2026-01-23 | 38.54 | $57.55 | 454000 |
| 2026-01-22 | 38.39 | $59.51 | 560200 |
| 2026-01-21 | 37.49 | $59.46 | 572297 |
| 2026-01-20 | 36.58 | $56.73 | 469400 |
| 2026-01-16 | 35.80 | $57.55 | 691432 |
| 2026-01-15 | 34.50 | $59.17 | 1.3M |
| 2026-01-14 | 33.17 | $56.53 | 1.0M |
| 2026-01-13 | 32.06 | $55.41 | 870352 |
| 2026-01-12 | 30.72 | $56.32 | 946202 |
| 2026-01-09 | 29.20 | $55.35 | 600630 |
| 2026-01-08 | 27.88 | $53.95 | 938500 |
| 2026-01-07 | 26.50 | $53.99 | 599123 |
| 2026-01-06 | 25.31 | $53.61 | 963959 |
| 2026-01-05 | 24.07 | $51.33 | 1.2M |
| 2026-01-02 | 23.30 | $48.35 | 671103 |
| 2025-12-31 | 23.27 | $45.56 | 269733 |
| 2025-12-30 | 23.87 | $46.38 | 221308 |
| 2025-12-29 | 24.25 | $46.29 | 249441 |
| 2025-12-26 | 24.65 | $46.75 | 241408 |
| 2025-12-24 | 24.93 | $46.45 | 114445 |
| 2025-12-23 | 25.34 | $46.35 | 232632 |
| 2025-12-22 | 25.84 | $46.26 | 386700 |
| 2025-12-19 | 26.21 | $45.66 | 1.1M |
| 2025-12-18 | 26.91 | $45.61 | 612605 |
| 2025-12-17 | 27.58 | $45.76 | 752317 |
| 2025-12-16 | 28.28 | $46.77 | 443500 |
| 2025-12-15 | 28.44 | $47.81 | 570532 |
| 2025-12-12 | 28.29 | $48.08 | 605200 |
| 2025-12-11 | 27.75 | $49.11 | 354128 |
| 2025-12-10 | 27.01 | $49.53 | 683114 |
| 2025-12-09 | 26.17 | $49.00 | 425200 |
| 2025-12-08 | 25.39 | $48.53 | 958739 |
| 2025-12-05 | 24.27 | $48.49 | 830062 |
| 2025-12-04 | 23.20 | $47.57 | 1.1M |
| 2025-12-03 | 22.08 | $47.00 | 632521 |
| 2025-12-02 | 21.34 | $45.13 | 1.4M |
| 2025-12-01 | 20.93 | $44.78 | 556900 |
| 2025-11-28 | 20.54 | $45.11 | 398600 |
| 2025-11-26 | 20.16 | $44.96 | 1.5M |
| 2025-11-25 | 19.75 | $43.56 | 831700 |
| 2025-11-24 | 19.81 | $41.55 | 794326 |
| 2025-11-21 | 20.24 | $40.88 | 973605 |
| 2025-11-20 | 20.96 | $39.03 | 1.5M |
| 2025-11-19 | 21.77 | $35.29 | 676545 |
| 2025-11-18 | 21.12 | $35.56 | 504723 |
| 2025-11-17 | 20.22 | $35.64 | 512140 |
| 2025-11-14 | 19.37 | $37.16 | 324200 |
| 2025-11-13 | 18.66 | $37.62 | 274600 |
| 2025-11-12 | 18.25 | $39.00 | 303909 |
| 2025-11-11 | 18.36 | $38.65 | 242380 |
| 2025-11-10 | 18.22 | $39.20 | 278310 |
| 2025-11-07 | 18.28 | $38.43 | 300500 |
| 2025-11-06 | 17.77 | $38.42 | 300615 |
| 2025-11-05 | 17.69 | $39.50 | 420300 |
| 2025-11-04 | 17.55 | $38.39 | 369331 |
| 2025-11-03 | 17.15 | $40.22 | 477501 |
| 2025-10-31 | 17.19 | $39.93 | 328500 |
| 2025-10-30 | 17.24 | $39.57 | 491700 |
| 2025-10-29 | 17.16 | $39.71 | 567434 |
| 2025-10-28 | 17.08 | $40.99 | 346200 |
| 2025-10-27 | 17.41 | $40.83 | 323422 |
| 2025-10-24 | 17.98 | $40.81 | 455422 |
| 2025-10-23 | 18.41 | $40.17 | 396521 |
| 2025-10-22 | 18.35 | $38.51 | 392268 |
| 2025-10-21 | 18.17 | $39.90 | 540946 |
| 2025-10-20 | 18.52 | $39.60 | 665000 |
| 2025-10-17 | 18.95 | $38.86 | 627468 |
| 2025-10-16 | 19.17 | $39.74 | 448349 |
| 2025-10-15 | 19.77 | $40.06 | 614216 |
| 2025-10-14 | 20.60 | $40.05 | 471184 |
| 2025-10-13 | 21.28 | $40.04 | 318254 |
| 2025-10-10 | 22.21 | $38.18 | 388378 |
| 2025-10-09 | 23.19 | $40.88 | 300952 |
| 2025-10-08 | 23.67 | $40.73 | 278226 |
| 2025-10-07 | 24.22 | $40.05 | 444432 |
| 2025-10-06 | 24.79 | $41.61 | 448400 |
| 2025-10-03 | 24.79 | $40.34 | 444038 |
| 2025-10-02 | 24.83 | $41.12 | 422700 |
| 2025-10-01 | 24.42 | $41.25 | 512430 |
| 2025-09-30 | 24.24 | $40.64 | 410442 |
| 2025-09-29 | 24.21 | $40.56 | 337796 |
| 2025-09-26 | 24.08 | $40.95 | 310963 |
| 2025-09-25 | 24.04 | $41.05 | 335400 |
| 2025-09-24 | 24.03 | $41.50 | 368600 |
| 2025-09-23 | 23.72 | $42.55 | 410543 |
| 2025-09-22 | 22.60 | $42.94 | 438300 |
| 2025-09-19 | 21.55 | $41.99 | 1.1M |
| 2025-09-18 | 20.52 | $43.03 | 710858 |
| 2025-09-17 | 19.01 | $41.30 | 895700 |
| 2025-09-16 | 17.67 | $41.13 | 993247 |
| 2025-09-15 | 16.50 | $39.16 | 440930 |
| 2025-09-12 | 15.84 | $38.62 | 405600 |
| 2025-09-11 | 15.26 | $39.02 | 484100 |
| 2025-09-10 | 14.64 | $37.97 | 421238 |
| 2025-09-09 | 14.39 | $37.96 | 414751 |
| 2025-09-08 | 14.00 | $38.15 | 454700 |
| 2025-09-05 | 13.60 | $38.21 | 402300 |
| 2025-09-04 | 13.15 | $37.78 | 451800 |
| 2025-09-03 | 12.98 | $36.37 | 1.1M |
| 2025-09-02 | 13.26 | $36.52 | 485100 |
| 2025-08-29 | 13.68 | $37.50 | 610316 |
| 2025-08-28 | 13.57 | $37.80 | 442020 |
| 2025-08-27 | 13.35 | $37.62 | 618500 |
| 2025-08-26 | 13.21 | $37.60 | 480020 |
| 2025-08-25 | 12.96 | $37.41 | 289900 |
| 2025-08-22 | 12.78 | $37.67 | 360300 |
| 2025-08-21 | 12.59 | $36.38 | 400700 |
| 2025-08-20 | 12.98 | $35.89 | 354200 |
| 2025-08-19 | 13.46 | $36.27 | 313200 |
| 2025-08-18 | 13.52 | $36.60 | 378400 |
| 2025-08-15 | 13.68 | $36.11 | 415000 |
| 2025-08-14 | 13.85 | $37.40 | 418000 |
| 2025-08-13 | 13.64 | $37.73 | 512800 |
| 2025-08-12 | 13.17 | $37.15 | 749500 |
| 2025-08-11 | 12.76 | $35.06 | 531100 |
| 2025-08-08 | 12.89 | $35.42 | 649200 |
| 2025-08-07 | 13.08 | $34.98 | 1.1M |
| 2025-08-06 | 13.49 | $32.11 | 880800 |
| 2025-08-05 | 13.21 | $32.36 | 691900 |
| 2025-08-04 | 13.20 | $32.85 | 608000 |
| 2025-08-01 | 13.27 | $32.31 | 598300 |
| 2025-07-31 | 13.10 | $32.76 | 497400 |
| 2025-07-30 | 13.31 | $34.12 | 451000 |
| 2025-07-29 | 13.99 | $34.86 | 328200 |
| 2025-07-28 | 14.21 | $35.23 | 564900 |
| 2025-07-25 | 14.65 | $34.00 | 377000 |
| 2025-07-24 | 15.16 | $34.25 | 395900 |
| 2025-07-23 | 15.92 | $34.78 | 566100 |
| 2025-07-22 | 16.58 | $35.22 | 386100 |
| 2025-07-21 | 17.01 | $35.66 | 422700 |
| 2025-07-18 | 17.03 | $35.42 | 344900 |
| 2025-07-17 | 17.05 | $35.90 | 377200 |
| 2025-07-16 | 17.09 | $35.18 | 332100 |
| 2025-07-15 | 17.59 | $35.16 | 406500 |
| 2025-07-14 | 17.64 | $35.77 | 339600 |
| 2025-07-11 | 17.95 | $36.26 | 451100 |
| 2025-07-10 | 17.78 | $36.95 | 570600 |
| 2025-07-09 | 17.32 | $36.58 | 335500 |
| 2025-07-08 | 16.94 | $36.85 | 467800 |
| 2025-07-07 | 16.55 | $35.69 | 389900 |
| 2025-07-03 | 16.32 | $36.76 | 188300 |
| 2025-07-02 | 15.43 | $36.78 | 397600 |
| 2025-07-01 | 14.58 | $35.70 | 551300 |
| 2025-06-30 | 13.78 | $34.60 | 392400 |
| 2025-06-27 | 13.55 | $34.75 | 1.1M |
| 2025-06-26 | 13.31 | $35.38 | 317500 |
| 2025-06-25 | 12.96 | $34.93 | 410500 |
| 2025-06-24 | 12.71 | $35.08 | 481800 |
| 2025-06-23 | 12.47 | $33.77 | 332800 |
| 2025-06-20 | 12.75 | $33.46 | 744800 |
| 2025-06-18 | 13.05 | $34.04 | 327200 |
| 2025-06-17 | 12.92 | $34.53 | 365400 |
| 2025-06-16 | 12.43 | $35.35 | 629500 |
| 2025-06-13 | 11.92 | $33.96 | 684000 |
| 2025-06-12 | 11.77 | $34.78 | 469400 |
| 2025-06-11 | 11.37 | $34.73 | 691200 |
| 2025-06-10 | 10.81 | $35.20 | 917700 |
| 2025-06-09 | 10.22 | $34.16 | 1.9M |
| 2025-06-06 | 10.07 | $33.17 | 1.1M |
| 2025-06-05 | 10.36 | $32.90 | 1.1M |
| 2025-06-04 | 10.64 | $33.41 | 316200 |
| 2025-06-03 | 11.00 | $32.97 | 523800 |
| 2025-06-02 | 11.53 | $32.22 | 481100 |
| 2025-05-30 | 11.74 | $32.15 | 793500 |
| 2025-05-29 | 11.98 | $32.72 | 410500 |
| 2025-05-28 | 12.45 | $32.42 | 661200 |
| 2025-05-27 | 12.75 | $32.69 | 411700 |
| 2025-05-23 | 13.07 | $31.90 | 425200 |
| 2025-05-22 | 12.96 | $32.26 | 417600 |
| 2025-05-21 | 13.17 | $32.54 | 489300 |
| 2025-05-20 | 13.40 | $33.26 | 693600 |
| 2025-05-19 | 13.86 | $33.08 | 1.1M |
| 2025-05-16 | 14.36 | $33.82 | 418500 |
| 2025-05-15 | 15.05 | $34.14 | 473800 |
| 2025-05-14 | 15.59 | $34.25 | 400400 |
| 2025-05-13 | 16.01 | $34.60 | 495200 |
| 2025-05-12 | 16.43 | $33.96 | 572300 |
| 2025-05-09 | 16.87 | $31.83 | 678200 |
| 2025-05-08 | 17.17 | $31.72 | 842000 |
| 2025-05-07 | 17.47 | $30.85 | 1.7M |
| 2025-05-06 | 17.61 | $31.74 | 1.1M |
| 2025-05-05 | 18.20 | $32.76 | 685400 |
| 2025-05-02 | 18.98 | $33.22 | 419500 |
| 2025-05-01 | 19.72 | $32.22 | 462300 |
| 2025-04-30 | 20.64 | $32.23 | 515500 |
| 2025-04-29 | 21.48 | $32.62 | 1.2M |
| 2025-04-28 | 22.48 | $32.32 | 499100 |
| 2025-04-25 | 23.30 | $32.08 | 375800 |
| 2025-04-24 | 24.07 | $32.00 | 546600 |
| 2025-04-23 | 24.88 | $30.62 | 692100 |
| 2025-04-22 | 25.64 | $30.10 | 671400 |
| 2025-04-21 | 25.88 | $29.42 | 691700 |
| 2025-04-17 | 25.78 | $29.10 | 864600 |
| 2025-04-16 | 25.87 | $29.30 | 805400 |
| 2025-04-15 | 25.97 | $30.47 | 509400 |
| 2025-04-14 | 26.32 | $30.10 | 518000 |
| 2025-04-11 | 26.68 | $29.87 | 560600 |
| 2025-04-10 | 26.77 | $29.40 | 828400 |
| 2025-04-09 | 26.87 | $32.12 | 1.1M |
| 2025-04-08 | 26.98 | $27.65 | 1.0M |
| 2025-04-07 | 26.07 | $29.23 | 1.4M |
| 2025-04-04 | 25.16 | $29.12 | 1.3M |
| 2025-04-03 | 23.68 | $29.55 | 927700 |
| 2025-04-02 | 22.56 | $33.87 | 618000 |
| 2025-04-01 | 22.13 | $33.50 | 714500 |
| 2025-03-31 | 21.48 | $32.98 | 785900 |
| 2025-03-28 | 20.42 | $33.06 | 495900 |
| 2025-03-27 | 19.57 | $34.50 | 648600 |
| 2025-03-26 | 19.05 | $35.47 | 290000 |
| 2025-03-25 | 18.79 | $36.45 | 716400 |
| 2025-03-24 | 18.78 | $36.51 | 413200 |
| 2025-03-21 | 18.87 | $35.76 | 1.2M |
| 2025-03-20 | 18.33 | $35.89 | 340400 |
| 2025-03-19 | 18.06 | $36.49 | 435500 |
| 2025-03-18 | 17.84 | $36.37 | 381600 |
| 2025-03-17 | 17.52 | $36.85 | 419000 |
| 2025-03-14 | 17.31 | $36.74 | 486700 |
| 2025-03-13 | 16.97 | $35.59 | 476800 |
| 2025-03-12 | 16.40 | $35.89 | 699100 |
| 2025-03-11 | 15.74 | $35.61 | 962100 |
| 2025-03-10 | 15.02 | $36.19 | 646900 |
| 2025-03-07 | 14.51 | $38.05 | 429600 |
| 2025-03-06 | 14.25 | $37.36 | 497500 |
| 2025-03-05 | 13.90 | $37.52 | 430800 |
| 2025-03-04 | 13.38 | $36.53 | 1.1M |
| 2025-03-03 | 12.69 | $36.35 | 688600 |
| 2025-02-28 | 11.98 | $38.27 | 611900 |
| 2025-02-27 | 11.52 | $37.85 | 764200 |
| 2025-02-26 | 11.14 | $40.31 | 582700 |
| 2025-02-25 | 11.41 | $39.77 | 567800 |
| 2025-02-24 | 11.43 | $40.50 | 632900 |
| 2025-02-21 | 11.70 | $41.69 | 600500 |
| 2025-02-20 | 12.29 | $43.06 | 993000 |
| 2025-02-19 | 12.40 | $43.43 | 746100 |
| 2025-02-18 | 12.90 | $42.57 | 448500 |
| 2025-02-14 | 13.31 | $41.07 | 253700 |
| 2025-02-13 | 13.41 | $41.31 | 323400 |
| 2025-02-12 | 13.30 | $40.58 | 522900 |
| 2025-02-11 | 13.06 | $41.19 | 486600 |
| 2025-02-10 | 13.09 | $41.42 | 642900 |
| 2025-02-07 | 13.20 | $41.55 | 636600 |
| 2025-02-06 | 13.39 | $42.59 | 857700 |
| 2025-02-05 | 13.67 | $43.39 | 1.2M |
| 2025-02-04 | 13.99 | $43.40 | 774600 |
| 2025-02-03 | 13.88 | $43.31 | 827200 |
| 2025-01-31 | 13.73 | $44.35 | 451600 |
| 2025-01-30 | 14.18 | $44.33 | 418400 |
| 2025-01-29 | 14.42 | $43.90 | 562100 |
| 2025-01-28 | 14.34 | $42.69 | 435700 |
| 2025-01-27 | 13.99 | $42.88 | 566100 |
| 2025-01-24 | 13.63 | $45.15 | 376600 |
| 2025-01-23 | 13.98 | $45.82 | 418000 |
| 2025-01-22 | 14.52 | $46.57 | 421100 |
| 2025-01-21 | 15.12 | $47.51 | 421600 |
| 2025-01-17 | 15.30 | $47.33 | 250500 |
| 2025-01-16 | 15.66 | $46.71 | 310500 |
| 2025-01-15 | 16.03 | $46.35 | 280700 |
| 2025-01-14 | 16.63 | $45.84 | 319200 |
| 2025-01-13 | 17.28 | $45.21 | 676900 |
| 2025-01-10 | 17.68 | $46.21 | 339500 |
| 2025-01-08 | 18.52 | $47.54 | 378300 |
| 2025-01-07 | 18.93 | $47.98 | 480300 |
| 2025-01-06 | 18.86 | $47.51 | 778400 |
| 2025-01-03 | 18.92 | $47.32 | 326200 |
| 2025-01-02 | 19.47 | $47.03 | 331300 |
| 2024-12-31 | 20.06 | $46.66 | 337500 |
| 2024-12-30 | 21.01 | $46.50 | 208400 |
| 2024-12-27 | 22.02 | $47.76 | 278900 |
| 2024-12-26 | 22.70 | $48.35 | 237800 |
| 2024-12-24 | 23.28 | $48.00 | 121200 |
| 2024-12-23 | 24.10 | $47.44 | 323700 |
| 2024-12-20 | 25.03 | $46.95 | 1.9M |
| 2024-12-19 | 26.08 | $47.07 | 512500 |
| 2024-12-18 | 27.00 | $48.73 | 531400 |
| 2024-12-17 | 27.40 | $49.83 | 364300 |
| 2024-12-16 | 27.24 | $50.11 | 448900 |
| 2024-12-13 | 27.35 | $49.48 | 430900 |
| 2024-12-12 | 27.26 | $49.43 | 256400 |
| 2024-12-11 | 27.13 | $49.60 | 561700 |
| 2024-12-10 | 26.91 | $48.84 | 588600 |
| 2024-12-09 | 26.76 | $50.14 | 532300 |
| 2024-12-06 | 26.61 | $48.23 | 359100 |
| 2024-12-05 | 26.81 | $48.14 | 480900 |
| 2024-12-04 | 26.93 | $49.47 | 495600 |
| 2024-12-03 | 26.69 | $50.36 | 352700 |
| 2024-12-02 | 26.03 | $50.54 | 624900 |
| 2024-11-29 | 25.33 | $48.42 | 271400 |
| 2024-11-27 | 24.95 | $47.41 | 754100 |
| 2024-11-26 | 24.55 | $49.00 | 650000 |
| 2024-11-25 | 23.45 | $49.95 | 682500 |
| 2024-11-22 | 22.19 | $49.17 | 443000 |
| 2024-11-21 | 21.16 | $48.46 | 563100 |
| 2024-11-20 | 20.25 | $46.70 | 613500 |
| 2024-11-19 | 19.65 | $45.58 | 651300 |
| 2024-11-18 | 19.17 | $46.33 | 721300 |
| 2024-11-15 | 18.55 | $46.19 | 1.4M |
| 2024-11-14 | 17.89 | $45.61 | 1.5M |
| 2024-11-13 | 17.20 | $47.05 | 577900 |
| 2024-11-12 | 17.18 | $48.04 | 599200 |
| 2024-11-11 | 16.86 | $48.61 | 921400 |
| 2024-11-08 | 16.61 | $48.17 | 554700 |
| 2024-11-07 | 16.00 | $48.73 | 546000 |
| 2024-11-06 | 14.96 | $49.36 | 801700 |
| 2024-11-05 | 13.85 | $47.09 | 507400 |
| 2024-11-04 | 13.50 | $45.92 | 346700 |
| 2024-11-01 | 13.27 | $45.58 | 495900 |
| 2024-10-31 | 13.11 | $44.86 | 639300 |
| 2024-10-30 | 13.00 | $46.06 | 568700 |
| 2024-10-29 | 12.37 | $47.44 | 668200 |
| 2024-10-28 | 11.91 | $46.13 | 665600 |
| 2024-10-25 | 11.80 | $44.59 | 389700 |
| 2024-10-24 | 12.17 | $43.26 | 420200 |
| 2024-10-23 | 12.47 | $42.42 | 376500 |
| 2024-10-22 | 12.65 | $42.93 | 352600 |
| 2024-10-21 | 13.23 | $43.85 | 373700 |
| 2024-10-18 | 13.81 | $44.55 | 518900 |
| 2024-10-17 | 13.95 | $45.18 | 481300 |
| 2024-10-16 | 14.10 | $44.54 | 505000 |
| 2024-10-15 | 14.46 | $44.22 | 490700 |
| 2024-10-14 | 14.83 | $46.61 | 453300 |
| 2024-10-11 | 14.47 | $45.27 | 424100 |
| 2024-10-10 | 14.55 | $43.90 | 402500 |
| 2024-10-09 | 15.29 | $44.45 | 341000 |
| 2024-10-08 | 15.65 | $44.43 | 233700 |
| 2024-10-07 | 16.07 | $44.96 | 256700 |
| 2024-10-04 | 16.22 | $45.08 | 258100 |
| 2024-10-03 | 16.32 | $44.72 | 492700 |
| 2024-10-02 | 16.43 | $46.02 | 647300 |
| 2024-10-01 | 16.52 | $43.87 | 426300 |
| 2024-09-30 | 16.96 | $45.13 | 739300 |
| 2024-09-27 | 16.97 | $44.77 | 384500 |
| 2024-09-26 | 16.94 | $44.65 | 510200 |
| 2024-09-25 | 17.08 | $42.04 | 493300 |
| 2024-09-24 | 17.81 | $42.16 | 488000 |
| 2024-09-23 | 18.58 | $41.66 | 326600 |
| 2024-09-20 | 19.13 | $41.56 | 1.4M |
| 2024-09-19 | 19.71 | $42.64 | 513800 |
| 2024-09-18 | 20.48 | $40.91 | 638800 |
| 2024-09-17 | 20.98 | $40.99 | 373800 |
| 2024-09-16 | 21.34 | $40.37 | 523900 |
| 2024-09-13 | 21.09 | $40.28 | 526200 |
| 2024-09-12 | 21.00 | $39.32 | 359400 |
| 2024-09-11 | 20.68 | $39.60 | 406000 |
| 2024-09-10 | 20.26 | $39.02 | 442600 |
| 2024-09-09 | 19.49 | $38.73 | 579500 |
| 2024-09-06 | 18.69 | $38.57 | 535300 |
| 2024-09-05 | 17.85 | $39.77 | 682500 |
| 2024-09-04 | 17.29 | $40.33 | 473700 |
| 2024-09-03 | 16.77 | $40.52 | 575300 |
| 2024-08-30 | 16.28 | $43.81 | 613100 |
| 2024-08-29 | 16.69 | $43.17 | 325600 |
| 2024-08-28 | 17.03 | $42.23 | 359100 |
| 2024-08-27 | 17.10 | $42.99 | 262100 |
| 2024-08-26 | 17.30 | $42.92 | 350900 |
| 2024-08-23 | 17.62 | $43.57 | 680300 |
| 2024-08-22 | 18.01 | $42.25 | 301100 |
| 2024-08-21 | 18.19 | $43.78 | 435700 |
| 2024-08-20 | 18.65 | $42.97 | 339400 |
| 2024-08-19 | 19.09 | $43.94 | 282300 |
| 2024-08-16 | 19.56 | $43.44 | 318300 |
| 2024-08-15 | 19.97 | $43.03 | 519200 |
| 2024-08-14 | 20.28 | $41.01 | 379200 |
| 2024-08-13 | 20.19 | $41.53 | 468700 |
| 2024-08-12 | 20.18 | $41.13 | 713000 |
| 2024-08-09 | 20.16 | $40.46 | 612900 |
| 2024-08-08 | 19.64 | $40.86 | 1.7M |
| 2024-08-07 | 19.09 | $39.61 | 731100 |
| 2024-08-06 | 18.09 | $41.08 | 748700 |
| 2024-08-05 | 17.17 | $41.00 | 1.1M |
| 2024-08-02 | 16.18 | $40.72 | 1.2M |
| 2024-08-01 | 15.37 | $44.13 | 717800 |
| 2024-07-31 | 15.09 | $47.17 | 471800 |
| 2024-07-30 | 15.42 | $44.94 | 580300 |
| 2024-07-29 | 15.42 | $46.20 | 679600 |
| 2024-07-26 | 15.85 | $46.88 | 538800 |
| 2024-07-25 | 16.23 | $45.76 | 767800 |
| 2024-07-24 | 16.36 | $46.98 | 489300 |
| 2024-07-23 | 17.00 | $49.96 | 313000 |
| 2024-07-22 | 17.22 | $50.29 | 330800 |
| 2024-07-19 | 17.45 | $47.77 | 391200 |
| 2024-07-18 | 18.17 | $48.85 | 561800 |
| 2024-07-17 | 18.55 | $50.63 | 433000 |
| 2024-07-16 | 18.06 | $53.24 | 411900 |
| 2024-07-15 | 17.12 | $52.06 | 402000 |
| 2024-07-12 | 15.87 | $52.48 | 521900 |
| 2024-07-11 | 14.55 | $51.62 | 867100 |
| 2024-07-10 | 13.54 | $49.71 | 441500 |
| 2024-07-09 | 13.25 | $48.53 | 422000 |
| 2024-07-08 | 13.05 | $49.40 | 276800 |
| 2024-07-05 | 12.36 | $48.88 | 238200 |
| 2024-07-03 | 12.00 | $49.24 | 166000 |
| 2024-07-02 | 11.58 | $49.13 | 345800 |
| 2024-07-01 | 11.25 | $48.21 | 377600 |
| 2024-06-28 | 10.91 | $49.19 | 1.3M |
| 2024-06-27 | 10.59 | $47.21 | 349100 |
| 2024-06-26 | 11.00 | $46.66 | 403300 |
| 2024-06-25 | 11.45 | $47.12 | 339200 |
| 2024-06-24 | 11.99 | $46.67 | 420100 |
| 2024-06-21 | 12.34 | $46.71 | 1.2M |
| 2024-06-20 | 12.78 | $47.04 | 461200 |
| 2024-06-18 | 13.12 | $47.61 | 564400 |
| 2024-06-17 | 13.13 | $47.68 | 468600 |
| 2024-06-14 | 13.50 | $45.58 | 362200 |
| 2024-06-13 | 13.62 | $46.11 | 267800 |
| 2024-06-12 | 13.85 | $46.28 | 634500 |
| 2024-06-11 | 14.48 | $45.52 | 610800 |
| 2024-06-10 | 14.59 | $45.41 | 405000 |
| 2024-06-07 | 14.40 | $45.38 | 218800 |
| 2024-06-06 | 14.52 | $46.08 | 270300 |
| 2024-06-05 | 14.84 | $46.23 | 460400 |
| 2024-06-04 | 15.17 | $44.13 | 396500 |
| 2024-06-03 | 14.39 | $44.95 | 286000 |
| 2024-05-31 | 13.78 | $45.67 | 665600 |
| 2024-05-30 | 12.71 | $45.02 | 478500 |
| 2024-05-29 | 11.89 | $45.17 | 363000 |
| 2024-05-28 | 11.10 | $46.78 | 287500 |
| 2024-05-24 | 10.85 | $47.15 | 713900 |
| 2024-05-23 | 10.47 | $46.32 | 328100 |
| 2024-05-22 | 10.07 | $47.43 | 271800 |
| 2024-05-21 | 10.06 | $47.47 | 445600 |
| 2024-05-20 | 10.14 | $47.63 | 502900 |
| 2024-05-17 | 10.35 | $47.51 | 328200 |
| 2024-05-16 | 10.56 | $47.97 | 420600 |
| 2024-05-15 | 11.02 | $48.37 | 364700 |
| 2024-05-14 | 11.58 | $48.23 | 401400 |
| 2024-05-13 | 12.08 | $47.99 | 270100 |
| 2024-05-10 | 12.57 | $48.11 | 229100 |
| 2024-05-09 | 13.03 | $47.95 | 374600 |
| 2024-05-08 | 13.71 | $48.21 | 399500 |
| 2024-05-07 | 14.18 | $48.02 | 383900 |
| 2024-05-06 | 14.70 | $47.49 | 402100 |
| 2024-05-03 | 14.88 | $47.00 | 535500 |
| 2024-05-02 | 14.75 | $46.02 | 988300 |
| 2024-05-01 | 14.49 | $44.36 | 805800 |
| 2024-04-30 | 13.72 | $46.28 | 576600 |
| 2024-04-29 | 13.54 | $47.16 | 344600 |
| 2024-04-26 | 13.63 | $47.02 | 371500 |
| 2024-04-25 | 13.64 | $46.16 | 735100 |
| 2024-04-24 | 13.42 | $46.73 | 420400 |
| 2024-04-23 | 13.29 | $46.17 | 308600 |
| 2024-04-22 | 12.89 | $45.53 | 387500 |
| 2024-04-19 | 12.01 | $44.90 | 786200 |
| 2024-04-18 | 11.08 | $46.09 | 582700 |
| 2024-04-17 | 10.38 | $46.09 | 583800 |
| 2024-04-16 | 9.64 | $47.47 | 314200 |
| 2024-04-15 | 9.38 | $47.48 | 309300 |
| 2024-04-12 | 9.13 | $47.78 | 286900 |
| 2024-04-11 | 8.95 | $48.72 | 336500 |
| 2024-04-10 | 8.95 | $47.83 | 322800 |
| 2024-04-09 | 8.96 | $49.65 | 232800 |
| 2024-04-08 | 9.40 | $48.64 | 253400 |
| 2024-04-05 | 9.71 | $48.18 | 241200 |
| 2024-04-04 | 9.87 | $48.06 | 281900 |
| 2024-04-03 | 10.04 | $49.35 | 248700 |
| 2024-04-02 | 10.34 | $49.23 | 413200 |
| 2024-04-01 | 10.74 | $50.47 | 255500 |
| 2024-03-28 | 10.89 | $50.31 | 489600 |
| 2024-03-27 | 11.11 | $49.59 | 337900 |
| 2024-03-26 | 11.59 | $48.59 | 278900 |
| 2024-03-25 | 12.07 | $48.91 | 341500 |
| 2024-03-22 | 12.64 | $49.47 | 330700 |
| 2024-03-21 | 13.15 | $49.38 | 371100 |
| 2024-03-20 | 13.75 | $48.61 | 302600 |
| 2024-03-19 | 13.98 | $47.34 | 372100 |
| 2024-03-18 | 13.97 | $47.80 | 397100 |
| 2024-03-15 | 14.11 | $47.60 | 707800 |
| 2024-03-14 | 13.73 | $47.45 | 307800 |
| 2024-03-13 | 13.42 | $48.64 | 444100 |
| 2024-03-12 | 13.42 | $50.00 | 714400 |
| 2024-03-11 | 13.42 | $49.98 | 441800 |
| 2024-03-08 | 14.00 | $50.61 | 524100 |
| 2024-03-07 | 14.69 | $51.81 | 597900 |
| 2024-03-06 | 15.35 | $49.46 | 333700 |
| 2024-03-05 | 15.43 | $48.68 | 391000 |
| 2024-03-04 | 15.38 | $49.71 | 497600 |
| 2024-03-01 | 15.42 | $48.87 | 571100 |
| 2024-02-29 | 15.24 | $47.62 | 1.4M |
| 2024-02-28 | 14.73 | $48.10 | 714100 |
| 2024-02-27 | 14.89 | $48.85 | 293400 |
| 2024-02-26 | 15.28 | $48.89 | 413400 |
| 2024-02-23 | 15.63 | $48.97 | 256200 |
| 2024-02-22 | 16.00 | $49.37 | 636500 |
| 2024-02-21 | 16.44 | $48.45 | 343500 |
| 2024-02-20 | 16.49 | $48.59 | 508900 |
| 2024-02-16 | 16.71 | $50.36 | 433400 |
| 2024-02-15 | 17.39 | $50.53 | 369000 |
| 2024-02-14 | 17.95 | $49.48 | 391900 |
| 2024-02-13 | 18.17 | $47.91 | 473500 |
| 2024-02-12 | 18.30 | $50.17 | 405400 |
| 2024-02-09 | 19.01 | $50.13 | 680600 |
| 2024-02-08 | 19.65 | $47.55 | 481300 |
| 2024-02-07 | 19.53 | $47.15 | 639100 |
| 2024-02-06 | 19.24 | $47.61 | 975200 |
| 2024-02-05 | 18.93 | $46.89 | 742700 |
| 2024-02-02 | 18.34 | $46.06 | 1.1M |
| 2024-02-01 | 17.37 | $45.48 | 2.3M |
| 2024-01-31 | 16.45 | $50.32 | 922500 |
| 2024-01-30 | 16.62 | $52.67 | 399200 |
| 2024-01-29 | 17.30 | $53.63 | 349200 |
| 2024-01-26 | 18.03 | $53.20 | 270200 |
| 2024-01-25 | 18.57 | $55.19 | 312100 |
| 2024-01-24 | 18.30 | $55.42 | 574700 |
| 2024-01-23 | 18.18 | $54.97 | 441700 |
| 2024-01-22 | 18.06 | $55.48 | 480100 |
| 2024-01-19 | 18.11 | $53.56 | 276900 |
| 2024-01-18 | 18.80 | $52.58 | 369300 |
| 2024-01-17 | 19.66 | $50.72 | 418400 |
| 2024-01-16 | 19.48 | $50.51 | 281100 |
| 2024-01-12 | 19.65 | $50.54 | 297400 |
| 2024-01-11 | 19.87 | $50.80 | 253800 |
| 2024-01-10 | 20.07 | $51.10 | 381200 |
| 2024-01-09 | 20.29 | $51.05 | 328600 |
| 2024-01-08 | 20.84 | $51.66 | 271900 |
| 2024-01-05 | 21.49 | $50.81 | 255700 |
| 2024-01-04 | 21.95 | $51.08 | 387700 |
| 2024-01-03 | 22.45 | $51.10 | 364600 |
| 2024-01-02 | 23.04 | $52.75 | 499100 |
| 2023-12-29 | 24.23 | $54.72 | 263800 |
| 2023-12-28 | 24.61 | $55.35 | 173800 |
| 2023-12-27 | 24.50 | $55.68 | 205400 |
| 2023-12-26 | 24.25 | $55.85 | 237100 |
| 2023-12-22 | 23.99 | $55.42 | 233700 |
| 2023-12-21 | 23.88 | $54.53 | 510100 |
| 2023-12-20 | 24.05 | $53.55 | 307400 |
| 2023-12-19 | 24.22 | $54.99 | 316100 |
| 2023-12-18 | 23.88 | $54.28 | 389300 |
| 2023-12-15 | 23.61 | $54.80 | 1.4M |
| 2023-12-14 | 23.03 | $55.46 | 733000 |
| 2023-12-13 | 22.48 | $53.56 | 731100 |
| 2023-12-12 | 22.40 | $53.87 | 420800 |
| 2023-12-11 | 22.02 | $53.07 | 482600 |
| 2023-12-08 | 21.85 | $51.89 | 447400 |
| 2023-12-07 | 21.85 | $51.67 | 505700 |
| 2023-12-06 | 22.19 | $50.80 | 370600 |
| 2023-12-05 | 22.55 | $50.81 | 452200 |
| 2023-12-04 | 22.93 | $52.30 | 498600 |
| 2023-12-01 | 22.84 | $52.46 | 519500 |
| 2023-11-30 | 22.76 | $51.52 | 597600 |
| 2023-11-29 | 22.83 | $51.65 | 655500 |
| 2023-11-28 | 23.01 | $49.25 | 664400 |
| 2023-11-27 | 23.74 | $50.37 | 424200 |
| 2023-11-24 | 24.40 | $50.25 | 164300 |
| 2023-11-22 | 24.92 | $50.16 | 319500 |
| 2023-11-21 | 25.44 | $49.64 | 382800 |
| 2023-11-20 | 25.98 | $51.04 | 523300 |
| 2023-11-17 | 26.12 | $50.65 | 993600 |
| 2023-11-16 | 26.32 | $48.98 | 1.1M |
| 2023-11-15 | 26.69 | $46.77 | 647100 |
| 2023-11-14 | 27.87 | $46.79 | 527800 |
| 2023-11-13 | 29.13 | $44.89 | 350700 |
| 2023-11-10 | 29.71 | $44.91 | 281800 |
| 2023-11-09 | 30.32 | $43.02 | 341300 |
| 2023-11-08 | 30.63 | $44.07 | 327000 |
| 2023-11-07 | 31.11 | $44.07 | 247200 |
| 2023-11-06 | 31.81 | $44.59 | 355800 |
| 2023-11-03 | 32.63 | $45.18 | 578400 |
| 2023-11-02 | 33.49 | $43.81 | 472700 |
| 2023-11-01 | 33.70 | $41.60 | 827600 |
| 2023-10-31 | 32.55 | $41.61 | 665000 |
| 2023-10-30 | 31.63 | $42.73 | 560700 |
| 2023-10-27 | 30.66 | $42.39 | 462200 |
| 2023-10-26 | 29.86 | $42.19 | 584100 |
| 2023-10-25 | 28.87 | $40.98 | 1.7M |
| 2023-10-24 | 27.19 | $42.29 | 544300 |
| 2023-10-23 | 25.79 | $42.04 | 1.1M |
| 2023-10-20 | 24.32 | $43.17 | 714500 |
| 2023-10-19 | 23.05 | $44.04 | 597300 |
| 2023-10-18 | 21.97 | $45.36 | 239300 |
| 2023-10-17 | 21.19 | $45.89 | 308400 |
| 2023-10-16 | 20.48 | $46.32 | 593500 |
| 2023-10-13 | 19.71 | $45.20 | 507800 |
| 2023-10-12 | 18.90 | $46.79 | 534900 |
| 2023-10-11 | 18.57 | $47.44 | 447900 |
| 2023-10-10 | 18.39 | $47.25 | 577000 |
| 2023-10-09 | 18.44 | $47.31 | 384100 |
| 2023-10-06 | 18.12 | $47.31 | 377800 |
| 2023-10-05 | 17.88 | $47.39 | 295700 |
| 2023-10-04 | 17.84 | $47.73 | 473700 |
| 2023-10-03 | 17.80 | $47.55 | 284900 |
| 2023-10-02 | 17.81 | $48.29 | 374400 |
| 2023-09-29 | 18.10 | $48.63 | 399000 |
| 2023-09-28 | 18.64 | $48.60 | 465200 |
| 2023-09-27 | 18.96 | $48.57 | 391200 |
| 2023-09-26 | 19.28 | $47.87 | 355900 |
| 2023-09-25 | 19.32 | $48.72 | 329100 |
| 2023-09-22 | 19.59 | $48.49 | 423500 |
| 2023-09-21 | 19.86 | $47.55 | 479800 |
| 2023-09-20 | 19.46 | $47.62 | 407200 |
| 2023-09-19 | 19.16 | $48.13 | 394100 |
| 2023-09-18 | 18.92 | $48.43 | 570200 |
| 2023-09-15 | 18.67 | $47.48 | 3.0M |
| 2023-09-14 | 17.97 | $48.10 | 434400 |
| 2023-09-13 | 17.35 | $47.76 | 519800 |
| 2023-09-12 | 16.76 | $47.44 | 613300 |
| 2023-09-11 | 16.14 | $48.85 | 480200 |
| 2023-09-08 | 15.91 | $49.50 | 429300 |
| 2023-09-07 | 15.40 | $49.81 | 643600 |
| 2023-09-06 | 14.87 | $50.52 | 259500 |
| 2023-09-05 | 14.85 | $50.60 | 458200 |
| 2023-09-01 | 14.82 | $52.08 | 364600 |
| 2023-08-31 | 15.34 | $51.73 | 693500 |
| 2023-08-30 | 15.90 | $52.54 | 407100 |
| 2023-08-29 | 16.55 | $52.34 | 760600 |
| 2023-08-28 | 17.12 | $51.13 | 298400 |
| 2023-08-25 | 17.43 | $50.87 | 433300 |
| 2023-08-24 | 17.35 | $50.29 | 413600 |
| 2023-08-23 | 17.43 | $51.35 | 350700 |
| 2023-08-22 | 17.61 | $50.66 | 407400 |
| 2023-08-21 | 17.80 | $50.96 | 504400 |
| 2023-08-18 | 17.84 | $50.10 | 480800 |
| 2023-08-17 | 17.46 | $49.23 | 328500 |
| 2023-08-16 | 16.79 | $49.50 | 421200 |
| 2023-08-15 | 16.18 | $50.29 | 526300 |
| 2023-08-14 | 15.72 | $51.83 | 629500 |
| 2023-08-11 | 15.49 | $51.77 | 579900 |
| 2023-08-10 | 15.31 | $52.96 | 1.1M |
| 2023-08-09 | 15.29 | $54.41 | 776300 |
| 2023-08-08 | 15.88 | $55.17 | 500500 |
| 2023-08-07 | 15.92 | $56.00 | 487800 |
| 2023-08-04 | 16.46 | $55.97 | 457200 |
| 2023-08-03 | 17.01 | $56.47 | 781000 |
| 2023-08-02 | 17.60 | $58.18 | 641500 |
| 2023-08-01 | 17.97 | $59.98 | 262000 |
| 2023-07-31 | 17.76 | $59.88 | 317300 |
| 2023-07-28 | 17.49 | $59.52 | 281100 |
| 2023-07-27 | 17.29 | $58.29 | 421800 |
| 2023-07-26 | 17.08 | $57.19 | 330500 |
| 2023-07-25 | 17.42 | $58.00 | 405200 |
| 2023-07-24 | 17.62 | $57.35 | 304400 |
| 2023-07-21 | 18.03 | $57.10 | 681600 |
| 2023-07-20 | 18.42 | $56.53 | 416100 |
| 2023-07-19 | 19.13 | $57.53 | 317800 |
| 2023-07-18 | 19.27 | $58.94 | 215900 |
| 2023-07-17 | 19.05 | $59.34 | 528400 |
| 2023-07-14 | 18.81 | $57.95 | 324700 |
| 2023-07-13 | 18.72 | $58.52 | 564000 |
| 2023-07-12 | 18.81 | $55.85 | 374300 |
| 2023-07-11 | 19.35 | $55.78 | 405300 |
| 2023-07-10 | 20.07 | $56.62 | 492400 |
| 2023-07-07 | 20.66 | $55.70 | 466500 |
| 2023-07-06 | 21.52 | $55.86 | 307900 |
| 2023-07-05 | 22.41 | $56.66 | 478900 |
| 2023-07-03 | 22.97 | $58.64 | 244800 |
| 2023-06-30 | 23.07 | $59.45 | 786700 |
| 2023-06-29 | 22.45 | $59.35 | 426900 |
| 2023-06-28 | 22.01 | $58.01 | 463100 |
| 2023-06-27 | 21.77 | $58.55 | 463200 |
| 2023-06-26 | 21.51 | $56.23 | 367700 |
| 2023-06-23 | 21.62 | $55.75 | 886800 |
| 2023-06-22 | 22.04 | $56.53 | 617900 |
| 2023-06-21 | 22.22 | $56.53 | 603100 |
| 2023-06-20 | 22.40 | $56.21 | 816600 |
| 2023-06-16 | 22.59 | $58.14 | 1.1M |
| 2023-06-15 | 22.18 | $57.53 | 451700 |
| 2023-06-14 | 21.61 | $58.43 | 545200 |
| 2023-06-13 | 20.71 | $57.98 | 768000 |
| 2023-06-12 | 19.96 | $57.77 | 382000 |
| 2023-06-09 | 19.26 | $56.80 | 312000 |
| 2023-06-08 | 18.53 | $57.94 | 519400 |
| 2023-06-07 | 17.84 | $57.20 | 936800 |
| 2023-06-06 | 17.12 | $54.97 | 729800 |
| 2023-06-05 | 16.97 | $51.78 | 462100 |
| 2023-06-02 | 17.41 | $53.56 | 376600 |
| 2023-06-01 | 17.08 | $53.11 | 472900 |
| 2023-05-31 | 16.85 | $52.88 | 1.1M |
| 2023-05-30 | 16.51 | $53.41 | 448100 |
| 2023-05-26 | 15.92 | $53.90 | 532600 |
| 2023-05-25 | 15.50 | $51.69 | 434800 |
| 2023-05-24 | 15.66 | $49.41 | 254000 |
| 2023-05-23 | 16.39 | $50.80 | 213000 |
| 2023-05-22 | 16.34 | $51.30 | 202200 |
| 2023-05-19 | 16.40 | $50.63 | 385700 |
| 2023-05-18 | 16.57 | $50.91 | 284300 |
| 2023-05-17 | 16.75 | $49.98 | 344400 |
| 2023-05-16 | 17.22 | $49.14 | 262800 |
| 2023-05-15 | 18.11 | $48.36 | 324800 |
| 2023-05-12 | 18.46 | $46.83 | 233200 |
| 2023-05-11 | 18.16 | $46.89 | 283600 |
| 2023-05-10 | 17.84 | $47.38 | 406700 |
| 2023-05-09 | 17.79 | $46.51 | 283700 |
| 2023-05-08 | 17.15 | $46.78 | 290300 |
| 2023-05-05 | 16.56 | $46.80 | 524400 |
| 2023-05-04 | 15.93 | $45.38 | 815800 |
| 2023-05-03 | 15.27 | $47.19 | 724100 |
| 2023-05-02 | 15.29 | $47.87 | 378000 |
| 2023-05-01 | 15.37 | $48.02 | 310400 |
| 2023-04-28 | 15.69 | $47.66 | 333000 |
| 2023-04-27 | 15.54 | $47.29 | 347900 |
| 2023-04-26 | 15.16 | $47.09 | 692400 |
| 2023-04-25 | 14.61 | $46.45 | 594600 |
| 2023-04-24 | 14.02 | $47.82 | 348600 |
| 2023-04-21 | 13.75 | $47.50 | 274400 |
| 2023-04-20 | 13.34 | $47.86 | 443700 |
| 2023-04-19 | 12.95 | $47.55 | 346400 |
| 2023-04-18 | 12.31 | $47.95 | 374500 |
| 2023-04-17 | 11.78 | $48.25 | 403900 |
| 2023-04-14 | 11.33 | $48.97 | 353200 |
| 2023-04-13 | 10.99 | $49.31 | 310900 |
| 2023-04-12 | 10.75 | $49.25 | 391300 |
| 2023-04-11 | 10.65 | $50.08 | 298700 |
| 2023-04-10 | 10.87 | $50.40 | 230900 |
| 2023-04-06 | 10.89 | $49.49 | 286000 |
| 2023-04-05 | 10.63 | $49.75 | 482600 |
| 2023-04-04 | 10.35 | $49.96 | 291300 |
| 2023-04-03 | 10.36 | $51.96 | 340600 |
| 2023-03-31 | 10.73 | $52.69 | 332500 |
| 2023-03-30 | 11.07 | $52.00 | 306200 |
| 2023-03-29 | 11.43 | $51.83 | 417600 |
| 2023-03-28 | 12.02 | $50.38 | 320900 |
| 2023-03-27 | 12.40 | $51.66 | 317700 |
| 2023-03-24 | 12.75 | $51.94 | 239600 |
| 2023-03-23 | 13.08 | $52.39 | 290300 |
| 2023-03-22 | 13.20 | $51.80 | 584500 |
| 2023-03-21 | 13.33 | $52.57 | 382000 |
| 2023-03-20 | 13.37 | $52.46 | 518200 |
| 2023-03-17 | 13.66 | $52.49 | 1.5M |
| 2023-03-16 | 13.76 | $53.69 | 333100 |
| 2023-03-15 | 13.88 | $51.89 | 449300 |
| 2023-03-14 | 14.52 | $52.82 | 370000 |
| 2023-03-13 | 14.90 | $51.69 | 389900 |
| 2023-03-10 | 15.53 | $51.37 | 474100 |
| 2023-03-09 | 16.21 | $52.18 | 307700 |
| 2023-03-08 | 16.57 | $53.01 | 429700 |
| 2023-03-07 | 17.16 | $51.93 | 355100 |
| 2023-03-06 | 17.99 | $52.62 | 410100 |
| 2023-03-03 | 18.45 | $53.65 | 265300 |
| 2023-03-02 | 18.64 | $53.87 | 214700 |
| 2023-03-01 | 18.84 | $54.15 | 292700 |
| 2023-02-28 | 18.84 | $53.30 | 374700 |
| 2023-02-27 | 18.94 | $53.11 | 297900 |
| 2023-02-24 | 19.13 | $52.53 | 304600 |
| 2023-02-23 | 19.53 | $52.80 | 375200 |
| 2023-02-22 | 19.72 | $52.71 | 491800 |
| 2023-02-21 | 20.32 | $52.02 | 414900 |
| 2023-02-17 | 20.82 | $53.54 | 352500 |
| 2023-02-16 | 20.91 | $54.08 | 214500 |
| 2023-02-15 | 20.78 | $55.01 | 269200 |
| 2023-02-14 | 20.65 | $54.74 | 229600 |
| 2023-02-13 | 20.45 | $54.69 | 246700 |
| 2023-02-10 | 20.36 | $53.82 | 347200 |
| 2023-02-09 | 20.36 | $54.76 | 547700 |
| 2023-02-08 | 19.83 | $54.33 | 430900 |
| 2023-02-07 | 19.34 | $55.95 | 654400 |
| 2023-02-06 | 18.82 | $55.81 | 488800 |
| 2023-02-03 | 17.91 | $56.53 | 833400 |
| 2023-02-02 | 16.67 | $58.26 | 1.3M |
| 2023-02-01 | 15.36 | $53.60 | 815300 |
| 2023-01-31 | 14.84 | $51.10 | 462300 |
| 2023-01-30 | 14.88 | $50.54 | 347700 |
| 2023-01-27 | 15.06 | $51.66 | 301300 |
| 2023-01-26 | 14.89 | $52.80 | 379100 |
| 2023-01-25 | 14.49 | $52.59 | 446600 |
| 2023-01-24 | 14.15 | $51.39 | 394000 |
| 2023-01-23 | 13.40 | $52.55 | 429900 |
| 2023-01-20 | 12.60 | $49.73 | 347600 |
| 2023-01-19 | 12.47 | $49.16 | 520700 |
| 2023-01-18 | 12.48 | $49.29 | 467100 |
| 2023-01-17 | 12.17 | $50.09 | 371000 |
| 2023-01-13 | 11.98 | $51.23 | 471100 |
| 2023-01-12 | 11.20 | $51.68 | 996200 |
| 2023-01-11 | 10.39 | $48.64 | 400200 |
| 2023-01-10 | 10.28 | $47.97 | 470700 |
| 2023-01-09 | 10.24 | $47.99 | 513000 |
| 2023-01-06 | 10.21 | $46.91 | 428000 |
| 2023-01-05 | 10.70 | $44.66 | 333000 |
| 2023-01-04 | 10.46 | $45.12 | 725400 |
| 2023-01-03 | 10.20 | $42.98 | 857700 |
| 2022-12-30 | 9.75 | $44.26 | 287500 |
| 2022-12-29 | 9.55 | $44.52 | 352500 |
| 2022-12-28 | 9.38 | $43.34 | 293300 |
| 2022-12-27 | 8.86 | $44.01 | 184300 |
| 2022-12-23 | 8.49 | $44.65 | 206700 |
| 2022-12-22 | 8.10 | $44.58 | 357000 |
| 2022-12-21 | 7.69 | $46.41 | 406200 |
| 2022-12-20 | 7.83 | $45.05 | 539400 |
| 2022-12-19 | 7.72 | $45.61 | 552200 |
| 2022-12-16 | 7.64 | $47.14 | 983400 |
| 2022-12-15 | 7.99 | $47.62 | 622900 |
| 2022-12-14 | 8.22 | $48.19 | 410100 |
| 2022-12-13 | 8.20 | $48.74 | 607900 |
| 2022-12-12 | 7.93 | $48.31 | 403900 |
| 2022-12-09 | 8.34 | $47.06 | 414300 |
| 2022-12-08 | 8.71 | $47.65 | 513800 |
| 2022-12-07 | 9.07 | $47.31 | 443200 |
| 2022-12-06 | 9.51 | $47.09 | 524300 |
| 2022-12-05 | 9.86 | $47.70 | 354700 |
| 2022-12-02 | 10.05 | $47.78 | 279300 |
| 2022-12-01 | 10.36 | $47.95 | 380500 |
| 2022-11-30 | 10.59 | $47.95 | 624500 |
| 2022-11-29 | 10.96 | $45.43 | 368200 |
| 2022-11-28 | 11.25 | $45.66 | 410000 |
| 2022-11-25 | 11.55 | $47.09 | 104200 |
| 2022-11-23 | 11.95 | $47.81 | 317000 |
| 2022-11-22 | 12.37 | $47.03 | 475400 |
| 2022-11-21 | 12.88 | $46.20 | 834000 |
| 2022-11-18 | 13.41 | $48.36 | 973600 |
| 2022-11-17 | 13.83 | $46.87 | 1.8M |
| 2022-11-16 | 14.27 | $45.58 | 1.0M |
| 2022-11-15 | 14.11 | $47.82 | 1.3M |
| 2022-11-14 | 13.40 | $45.55 | 652800 |
| 2022-11-11 | 13.01 | $46.90 | 611600 |
| 2022-11-10 | 12.32 | $46.25 | 1.2M |
| 2022-11-09 | 11.92 | $42.89 | 588600 |
| 2022-11-08 | 11.81 | $45.20 | 705300 |
| 2022-11-07 | 11.42 | $43.19 | 377100 |
| 2022-11-04 | 11.54 | $42.46 | 409700 |
| 2022-11-03 | 11.87 | $40.07 | 403600 |
| 2022-11-02 | 12.18 | $40.77 | 492700 |
| 2022-11-01 | 12.81 | $42.68 | 407200 |
| 2022-10-31 | 12.98 | $41.94 | 514900 |
| 2022-10-28 | 13.33 | $42.09 | 546800 |
| 2022-10-27 | 13.76 | $40.84 | 537700 |
| 2022-10-26 | 14.21 | $42.13 | 401900 |
| 2022-10-25 | 14.36 | $41.88 | 398500 |
| 2022-10-24 | 14.89 | $40.60 | 623700 |
| 2022-10-21 | 15.54 | $40.35 | 563900 |
| 2022-10-20 | 16.04 | $39.09 | 666500 |
| 2022-10-19 | 16.10 | $37.78 | 378400 |
| 2022-10-18 | 15.83 | $38.03 | 375800 |
| 2022-10-17 | 15.63 | $37.94 | 546000 |
| 2022-10-14 | 15.03 | $37.50 | 413300 |
| 2022-10-13 | 14.41 | $39.12 | 647000 |
| 2022-10-12 | 13.64 | $37.57 | 519500 |
| 2022-10-11 | 13.21 | $38.28 | 656100 |
| 2022-10-10 | 12.90 | $39.86 | 435700 |
| 2022-10-07 | 12.79 | $40.73 | 444700 |
| 2022-10-06 | 13.14 | $42.19 | 466600 |
| 2022-10-05 | 13.67 | $42.17 | 500700 |
| 2022-10-04 | 14.33 | $42.02 | 593100 |
| 2022-10-03 | 14.98 | $39.81 | 697300 |
| 2022-09-30 | 14.98 | $38.53 | 672600 |
| 2022-09-29 | 14.58 | $38.53 | 921700 |
| 2022-09-28 | 14.15 | $39.74 | 543800 |
| 2022-09-27 | 14.08 | $39.19 | 452500 |
| 2022-09-26 | 14.02 | $39.13 | 375400 |
| 2022-09-23 | 14.00 | $39.83 | 640400 |
| 2022-09-22 | 13.82 | $40.32 | 388900 |
| 2022-09-21 | 13.93 | $40.76 | 516900 |
| 2022-09-20 | 14.14 | $40.41 | 301100 |
| 2022-09-19 | 13.78 | $40.93 | 388200 |
| 2022-09-16 | 13.48 | $40.84 | 1.1M |
| 2022-09-15 | 12.92 | $41.03 | 685400 |
| 2022-09-14 | 12.43 | $41.49 | 595700 |
| 2022-09-13 | 12.05 | $41.28 | 627000 |
| 2022-09-12 | 11.74 | $43.51 | 339200 |
| 2022-09-09 | 11.93 | $43.24 | 438000 |
| 2022-09-08 | 12.13 | $42.53 | 576500 |
| 2022-09-07 | 11.94 | $42.48 | 679000 |
| 2022-09-06 | 11.74 | $41.39 | 678500 |
| 2022-09-02 | 11.57 | $42.50 | 1.0M |
| 2022-09-01 | 11.47 | $41.76 | 729900 |
| 2022-08-31 | 10.98 | $42.04 | 593800 |
| 2022-08-30 | 10.85 | $43.10 | 678100 |
| 2022-08-29 | 10.73 | $43.32 | 379100 |
| 2022-08-26 | 10.91 | $44.02 | 401700 |
| 2022-08-25 | 11.25 | $46.58 | 420500 |
| 2022-08-24 | 11.72 | $45.34 | 436200 |
| 2022-08-23 | 12.18 | $45.45 | 518200 |
| 2022-08-22 | 12.70 | $44.75 | 840900 |
| 2022-08-19 | 13.24 | $47.48 | 543900 |
| 2022-08-18 | 13.48 | $48.11 | 398100 |
| 2022-08-17 | 13.62 | $46.97 | 486300 |
| 2022-08-16 | 14.07 | $48.08 | 464900 |
| 2022-08-15 | 14.15 | $48.15 | 617900 |
| 2022-08-12 | 14.19 | $50.10 | 755800 |
| 2022-08-11 | 13.93 | $48.83 | 578100 |
| 2022-08-10 | 13.75 | $47.81 | 648400 |
| 2022-08-09 | 13.97 | $45.94 | 881300 |
| 2022-08-08 | 14.67 | $47.07 | 1.1M |
| 2022-08-05 | 14.81 | $50.48 | 1.3M |
| 2022-08-04 | 14.28 | $49.72 | 2.0M |
| 2022-08-03 | 13.72 | $48.18 | 1.2M |
| 2022-08-02 | 13.91 | $47.61 | 684400 |
| 2022-08-01 | 14.29 | $47.32 | 1.0M |
| 2022-07-29 | 14.69 | $48.12 | 723200 |
| 2022-07-28 | 14.97 | $47.17 | 694300 |
| 2022-07-27 | 15.33 | $47.80 | 958600 |
| 2022-07-26 | 15.62 | $46.66 | 475700 |
| 2022-07-25 | 16.00 | $48.04 | 613500 |
| 2022-07-22 | 16.10 | $48.90 | 483500 |
| 2022-07-21 | 15.98 | $50.66 | 928100 |
| 2022-07-20 | 15.67 | $50.12 | 788100 |
| 2022-07-19 | 15.34 | $48.70 | 881100 |
| 2022-07-18 | 15.39 | $45.17 | 841300 |
| 2022-07-15 | 15.82 | $45.43 | 664000 |
| 2022-07-14 | 16.65 | $43.65 | 557400 |
| 2022-07-13 | 17.04 | $42.25 | 439400 |
| 2022-07-12 | 17.11 | $41.31 | 349600 |
| 2022-07-11 | 17.19 | $41.32 | 280500 |
| 2022-07-08 | 17.15 | $41.96 | 418900 |
| 2022-07-07 | 17.13 | $41.47 | 596300 |
| 2022-07-06 | 16.98 | $39.30 | 587300 |
| 2022-07-05 | 16.26 | $39.32 | 1.3M |
| 2022-07-01 | 15.37 | $39.01 | 1.6M |
| 2022-06-30 | 14.69 | $42.81 | 556000 |
| 2022-06-29 | 14.57 | $43.31 | 559800 |
| 2022-06-28 | 14.32 | $43.70 | 454200 |
| 2022-06-27 | 14.37 | $44.91 | 491700 |
| 2022-06-24 | 14.61 | $44.88 | 1.6M |
| 2022-06-23 | 14.65 | $42.58 | 716300 |
| 2022-06-22 | 14.27 | $43.03 | 843600 |
| 2022-06-21 | 13.91 | $44.73 | 579800 |
| 2022-06-17 | 13.67 | $42.95 | 1.7M |
| 2022-06-16 | 13.02 | $43.26 | 948000 |
| 2022-06-15 | 12.45 | $47.43 | 672800 |
| 2022-06-14 | 12.46 | $46.70 | 476800 |
| 2022-06-13 | 12.13 | $46.16 | 908300 |
| 2022-06-10 | 11.79 | $48.76 | 666000 |
| 2022-06-09 | 12.12 | $50.84 | 498100 |
| 2022-06-08 | 12.41 | $51.95 | 340100 |
| 2022-06-07 | 12.45 | $53.28 | 409300 |
| 2022-06-06 | 12.54 | $52.87 | 620700 |
| 2022-06-03 | 12.59 | $53.01 | 407500 |
| 2022-06-02 | 12.43 | $54.77 | 599600 |
| 2022-06-01 | 12.24 | $52.96 | 1.0M |
| 2022-05-31 | 12.08 | $54.17 | 649800 |
| 2022-05-27 | 11.93 | $53.37 | 592600 |
| 2022-05-26 | 11.98 | $51.69 | 644000 |
| 2022-05-25 | 12.33 | $48.73 | 530900 |
| 2022-05-24 | 12.47 | $47.49 | 765800 |
| 2022-05-23 | 12.61 | $49.97 | 485600 |
| 2022-05-20 | 13.07 | $49.77 | 673800 |
| 2022-05-19 | 13.56 | $49.53 | 616900 |
| 2022-05-18 | 14.22 | $49.76 | 723700 |
| 2022-05-17 | 14.91 | $52.61 | 745300 |
| 2022-05-16 | 15.15 | $50.57 | 532500 |
| 2022-05-13 | 15.66 | $51.75 | 820600 |
| 2022-05-12 | 16.19 | $49.92 | 842600 |
| 2022-05-11 | 16.48 | $50.28 | 913200 |
| 2022-05-10 | 17.31 | $51.19 | 961600 |
| 2022-05-09 | 18.17 | $49.97 | 1.3M |
| 2022-05-06 | 18.81 | $51.54 | 1.5M |
| 2022-05-05 | 19.65 | $50.01 | 1.3M |
| 2022-05-04 | 20.49 | $50.74 | 1.2M |
| 2022-05-03 | 20.98 | $48.77 | 761800 |
| 2022-05-02 | 21.05 | $47.22 | 781400 |
| 2022-04-29 | 20.34 | $46.41 | 909000 |
| 2022-04-28 | 19.77 | $48.20 | 559300 |
| 2022-04-27 | 19.17 | $45.27 | 851600 |
| 2022-04-26 | 18.19 | $46.95 | 585400 |
| 2022-04-25 | 17.48 | $49.11 | 705700 |
| 2022-04-22 | 16.85 | $48.04 | 1.2M |
| 2022-04-21 | 16.26 | $51.39 | 780000 |
| 2022-04-20 | 16.28 | $51.73 | 841900 |
| 2022-04-19 | 16.46 | $51.96 | 718800 |
| 2022-04-18 | 16.19 | $51.44 | 847900 |
| 2022-04-14 | 15.84 | $51.19 | 541400 |
| 2022-04-13 | 15.43 | $51.54 | 569700 |
| 2022-04-12 | 15.03 | $51.10 | 941700 |
| 2022-04-11 | 14.59 | $51.27 | 651500 |
| 2022-04-08 | 14.18 | $52.33 | 602500 |
| 2022-04-07 | 13.90 | $53.18 | 892300 |
| 2022-04-06 | 13.61 | $52.06 | 987200 |
| 2022-04-05 | 13.04 | $53.04 | 889600 |
| 2022-04-04 | 12.70 | $55.50 | 545000 |
| 2022-04-01 | 12.76 | $55.15 | 748300 |
| 2022-03-31 | 12.84 | $56.02 | 983800 |
| 2022-03-30 | 13.14 | $56.51 | 1.5M |
| 2022-03-29 | 13.51 | $60.62 | 656200 |
| 2022-03-28 | 13.94 | $59.00 | 1.1M |
| 2022-03-25 | 14.40 | $60.69 | 666600 |
| 2022-03-24 | 14.30 | $61.26 | 628600 |
| 2022-03-23 | 14.30 | $58.98 | 578300 |
| 2022-03-22 | 14.52 | $59.72 | 889900 |
| 2022-03-21 | 14.53 | $60.04 | 937800 |
| 2022-03-18 | 14.53 | $61.33 | 1.1M |
| 2022-03-17 | 14.65 | $60.22 | 642000 |
| 2022-03-16 | 14.97 | $59.34 | 1.8M |
| 2022-03-15 | 15.45 | $55.79 | 1.6M |
| 2022-03-14 | 15.96 | $53.59 | 1.4M |
| 2022-03-11 | 16.26 | $51.07 | 706300 |
| 2022-03-10 | 16.16 | $52.54 | 585800 |
| 2022-03-09 | 15.93 | $52.60 | 1.0M |
| 2022-03-08 | 15.76 | $48.98 | 730300 |
| 2022-03-07 | 15.07 | $47.12 | 1.2M |
| 2022-03-04 | 14.34 | $51.14 | 1.2M |
| 2022-03-03 | 14.12 | $53.55 | 1.2M |
| 2022-03-02 | 14.27 | $52.85 | 545100 |
| 2022-03-01 | 13.85 | $50.97 | 755500 |
| 2022-02-28 | 13.35 | $52.24 | 561800 |
| 2022-02-25 | 13.04 | $53.67 | 501800 |
| 2022-02-24 | 12.60 | $52.61 | 818900 |
| 2022-02-23 | 11.89 | $50.06 | 666100 |
| 2022-02-22 | 11.61 | $50.98 | 856100 |
| 2022-02-18 | 11.47 | $52.44 | 548000 |
| 2022-02-17 | 11.48 | $53.46 | 820200 |
| 2022-02-16 | 11.73 | $54.33 | 811100 |
| 2022-02-15 | 12.09 | $53.95 | 934200 |
| 2022-02-14 | 12.40 | $50.76 | 936600 |
| 2022-02-11 | 12.29 | $50.50 | 879400 |
| 2022-02-10 | 12.23 | $53.22 | 800100 |
| 2022-02-09 | 12.62 | $54.64 | 949900 |
| 2022-02-08 | 12.83 | $51.35 | 1.0M |
| 2022-02-07 | 12.33 | $49.77 | 1.1M |
| 2022-02-04 | 11.77 | $50.49 | 2.2M |
| 2022-02-03 | 11.18 | $53.00 | 1.3M |
| 2022-02-02 | 10.92 | $54.46 | 1.1M |
| 2022-02-01 | 10.90 | $54.38 | 774200 |
| 2022-01-31 | 10.94 | $54.69 | 688100 |
| 2022-01-28 | 10.84 | $52.09 | 817500 |
| 2022-01-27 | 10.14 | $50.99 | 1.1M |
| 2022-01-26 | 9.56 | $53.08 | 532100 |
| 2022-01-25 | 9.25 | $53.24 | 865100 |
| 2022-01-24 | 8.68 | $54.50 | 1.3M |
| 2022-01-21 | 8.08 | $52.48 | 1.2M |
| 2022-01-20 | 7.63 | $53.16 | 638900 |
| 2022-01-19 | 7.43 | $55.68 | 802100 |
| 2022-01-18 | 7.65 | $57.43 | 895000 |
| 2022-01-14 | 7.93 | $60.56 | 703400 |
| 2022-01-13 | 8.23 | $57.96 | 973600 |
| 2022-01-12 | 8.39 | $58.50 | 855800 |
| 2022-01-11 | 8.67 | $59.98 | 740800 |
| 2022-01-10 | 9.12 | $58.63 | 1.3M |
| 2022-01-07 | 9.30 | $58.16 | 787400 |
| 2022-01-06 | 9.66 | $61.39 | 657200 |
| 2022-01-05 | 9.79 | $59.76 | 1.4M |
| 2022-01-04 | 9.91 | $64.59 | 1.0M |
| 2022-01-03 | 9.38 | $65.37 | 1.1M |
| 2021-12-31 | 8.86 | $60.54 | 466200 |
| 2021-12-30 | 8.94 | $59.48 | 480200 |
| 2021-12-29 | 9.20 | $59.54 | 482300 |
| 2021-12-28 | 9.50 | $58.54 | 697900 |
| 2021-12-27 | 9.95 | $58.67 | 729000 |
| 2021-12-23 | 10.47 | $55.98 | 1.0M |
| 2021-12-22 | 10.65 | $55.85 | 872800 |
| 2021-12-21 | 10.84 | $56.97 | 1.2M |
| 2021-12-20 | 11.25 | $56.95 | 881200 |
| 2021-12-17 | 11.52 | $56.04 | 2.3M |
| 2021-12-16 | 11.76 | $54.61 | 1.6M |
| 2021-12-15 | 12.02 | $58.60 | 1.8M |
| 2021-12-14 | 12.44 | $55.25 | 1.7M |
| 2021-12-13 | 12.75 | $57.33 | 2.6M |
| 2021-12-10 | 13.40 | $66.41 | 1.2M |
| 2021-12-09 | 12.68 | $68.30 | 2.6M |
| 2021-12-08 | 11.64 | $68.05 | 1.9M |
| 2021-12-07 | 11.04 | $65.12 | 2.0M |
| 2021-12-06 | 10.96 | $58.50 | 1.0M |
| 2021-12-03 | 11.04 | $59.40 | 919600 |
| 2021-12-02 | 11.27 | $58.58 | 711000 |
| 2021-12-01 | 11.30 | $58.62 | 1.2M |
| 2021-11-30 | 11.58 | $57.66 | 1.1M |
| 2021-11-29 | 11.38 | $58.15 | 718400 |
| 2021-11-26 | 11.49 | $57.64 | 685800 |
| 2021-11-24 | 11.55 | $60.01 | 564800 |
| 2021-11-23 | 12.11 | $60.25 | 1.1M |
| 2021-11-22 | 12.71 | $59.71 | 1.3M |
| 2021-11-19 | 13.16 | $57.07 | 2.6M |
| 2021-11-18 | 13.48 | $59.95 | 2.5M |
| 2021-11-17 | 13.87 | $61.68 | 2.0M |
| 2021-11-16 | 13.62 | $63.01 | 1.3M |
| 2021-11-15 | 13.49 | $61.17 | 1.5M |
| 2021-11-12 | 13.56 | $59.15 | 897600 |
| 2021-11-11 | 14.19 | $56.74 | 642800 |
| 2021-11-10 | 14.59 | $55.22 | 969800 |
| 2021-11-09 | 15.00 | $57.46 | 588300 |
| 2021-11-08 | 15.67 | $58.15 | 741100 |
| 2021-11-05 | 16.25 | $57.33 | 969400 |
| 2021-11-04 | 16.99 | $56.72 | 993400 |
| 2021-11-03 | 17.73 | $56.05 | 1.0M |
| 2021-11-02 | 18.40 | $54.12 | 1.7M |
| 2021-11-01 | 19.17 | $58.01 | 1.2M |
| 2021-10-29 | 19.59 | $57.00 | 688100 |
| 2021-10-28 | 20.49 | $56.92 | 1.3M |
| 2021-10-27 | 21.43 | $54.24 | 568400 |
| 2021-10-26 | 22.51 | $55.01 | 761400 |
| 2021-10-25 | 23.65 | $55.66 | 1.3M |
| 2021-10-22 | 24.83 | $55.15 | 1.6M |
| 2021-10-21 | 26.02 | $56.35 | 1.8M |
| 2021-10-20 | 27.08 | $53.00 | 1.2M |
| 2021-10-19 | 27.42 | $51.90 | 1.4M |
| 2021-10-18 | 27.64 | $50.04 | 1.6M |
| 2021-10-15 | 27.20 | $49.20 | 1.1M |
| 2021-10-14 | 26.81 | $50.90 | 1.3M |
| 2021-10-13 | 26.51 | $50.00 | 1.6M |
| 2021-10-12 | 26.08 | $49.69 | 1.5M |
| 2021-10-11 | 25.63 | $51.25 | 1.1M |
| 2021-10-08 | 25.41 | $52.72 | 1.2M |
| 2021-10-07 | 25.35 | $55.00 | 927200 |
| 2021-10-06 | 25.65 | $55.22 | 772100 |
| 2021-10-05 | 25.75 | $55.55 | 1.1M |
| 2021-10-04 | 25.92 | $55.15 | 1.1M |
| 2021-10-01 | 26.16 | $58.67 | 644200 |
| 2021-09-30 | 26.75 | $58.28 | 728600 |
| 2021-09-29 | 27.55 | $58.55 | 1.2M |
| 2021-09-28 | 28.42 | $61.59 | 973800 |
| 2021-09-27 | 29.67 | $63.98 | 1.2M |
| 2021-09-24 | 31.07 | $65.83 | 792200 |
| 2021-09-23 | 32.08 | $66.94 | 1.7M |
| 2021-09-22 | 33.22 | $66.07 | 1.6M |
| 2021-09-21 | 34.59 | $65.31 | 962300 |
| 2021-09-20 | 35.86 | $67.28 | 850200 |
| 2021-09-17 | 37.33 | $67.58 | 1.5M |
| 2021-09-16 | 38.55 | $68.38 | 1.4M |
| 2021-09-15 | 39.74 | $70.98 | 773300 |
| 2021-09-14 | 40.28 | $71.52 | 482000 |
| 2021-09-13 | 40.53 | $72.65 | 542800 |
| 2021-09-10 | 40.90 | $72.36 | 552200 |
| 2021-09-09 | 40.94 | $73.29 | 553400 |
| 2021-09-08 | 41.02 | $71.25 | 591700 |
| 2021-09-07 | 41.23 | $74.06 | 820600 |
| 2021-09-03 | 40.66 | $73.59 | 525500 |
| 2021-09-02 | 40.17 | $72.81 | 826900 |
| 2021-09-01 | 39.72 | $71.08 | 774800 |
| 2021-08-31 | 39.40 | $70.19 | 627100 |
| 2021-08-30 | 38.94 | $70.04 | 961200 |
| 2021-08-27 | 38.45 | $69.96 | 823100 |
| 2021-08-26 | 38.07 | $66.73 | 584500 |
| 2021-08-25 | 37.90 | $66.74 | 897300 |
| 2021-08-24 | 37.78 | $64.77 | 1.1M |
| 2021-08-23 | 37.67 | $65.43 | 1.0M |
| 2021-08-20 | 37.68 | $63.94 | 428000 |
| 2021-08-19 | 37.76 | $63.96 | 575500 |
| 2021-08-18 | 37.75 | $65.26 | 722500 |
| 2021-08-17 | 37.73 | $63.53 | 620400 |
| 2021-08-16 | 37.76 | $65.48 | 845400 |
| 2021-08-13 | 37.62 | $64.22 | 499600 |
| 2021-08-12 | 37.51 | $64.17 | 976000 |
| 2021-08-11 | 37.31 | $66.68 | 1.0M |
| 2021-08-10 | 36.83 | $70.24 | 1.5M |
| 2021-08-09 | 35.77 | $69.03 | 1.7M |
| 2021-08-06 | 34.76 | $65.33 | 2.0M |
| 2021-08-05 | 33.89 | $60.36 | 3.0M |
| 2021-08-04 | 33.03 | $53.14 | 384300 |
| 2021-08-03 | 32.81 | $53.78 | 482000 |
| 2021-08-02 | 32.60 | $54.41 | 445600 |
| 2021-07-30 | 32.03 | $54.36 | 466200 |
| 2021-07-29 | 31.50 | $54.64 | 350300 |
| 2021-07-28 | 30.95 | $53.70 | 711200 |
| 2021-07-27 | 30.41 | $52.91 | 775100 |
| 2021-07-26 | 29.84 | $54.82 | 501900 |
| 2021-07-23 | 28.67 | $54.58 | 332200 |
| 2021-07-22 | 27.48 | $54.44 | 451700 |
| 2021-07-21 | 26.20 | $54.97 | 501900 |
| 2021-07-20 | 24.87 | $52.99 | 543700 |
| 2021-07-19 | 23.53 | $51.72 | 918100 |
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