Is Cheniere Energy Partners, L.P. (CQP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cheniere Energy Partners, L.P. (CQP) research center and poll results.
NYSE : CQP
Cheniere Energy Partners, L.P. — Technical Indicators
$65.9 USD
$0.84 (1.29%)
- Volume
- 135.57K
- Average Volume
- 118.05K
- Market Capitalization
- $31.9B
- P/E Ratio
- 13.87
- Dividend Yield
- 4.96%
- Price Target
- $69.00
- Year High
- $70.64
- Year Low
- $49.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.82
- Current Ratio
- $0.42
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
63.99
2026-07-31
Close Price
$65.90
Vol: 171448
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.60
Average
52.63
Maximum
65.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 63.99 | $65.90 | 171448 |
| 2026-07-30 | 63.76 | $65.06 | 149400 |
| 2026-07-29 | 63.54 | $63.04 | 152410 |
| 2026-07-28 | 63.44 | $64.08 | 68914 |
| 2026-07-27 | 63.26 | $62.94 | 97900 |
| 2026-07-24 | 63.14 | $65.64 | 83520 |
| 2026-07-23 | 62.86 | $65.93 | 87388 |
| 2026-07-22 | 62.42 | $64.56 | 72500 |
| 2026-07-21 | 62.24 | $63.76 | 91912 |
| 2026-07-20 | 62.04 | $63.83 | 71300 |
| 2026-07-17 | 61.75 | $62.38 | 70000 |
| 2026-07-16 | 61.62 | $62.71 | 123600 |
| 2026-07-15 | 61.42 | $62.18 | 68305 |
| 2026-07-14 | 61.33 | $64.47 | 60020 |
| 2026-07-13 | 61.27 | $64.16 | 83000 |
| 2026-07-10 | 61.34 | $63.14 | 52500 |
| 2026-07-09 | 61.49 | $64.88 | 48021 |
| 2026-07-08 | 61.51 | $65.49 | 174212 |
| 2026-07-07 | 61.47 | $63.69 | 117400 |
| 2026-07-06 | 61.51 | $61.93 | 103300 |
| 2026-07-02 | 61.63 | $61.34 | 72125 |
| 2026-07-01 | 61.66 | $60.66 | 92945 |
| 2026-06-30 | 61.75 | $60.95 | 69500 |
| 2026-06-29 | 61.75 | $60.59 | 100828 |
| 2026-06-26 | 61.68 | $60.53 | 89800 |
| 2026-06-25 | 61.69 | $60.05 | 91100 |
| 2026-06-24 | 61.72 | $57.06 | 183539 |
| 2026-06-23 | 61.92 | $61.02 | 71241 |
| 2026-06-22 | 62.04 | $59.70 | 136700 |
| 2026-06-18 | 62.29 | $58.05 | 880079 |
| 2026-06-17 | 62.62 | $59.75 | 290535 |
| 2026-06-16 | 62.82 | $58.80 | 167100 |
| 2026-06-15 | 63.10 | $60.34 | 251200 |
| 2026-06-12 | 63.26 | $63.19 | 434657 |
| 2026-06-11 | 63.28 | $65.69 | 130736 |
| 2026-06-10 | 63.14 | $66.14 | 110635 |
| 2026-06-09 | 62.96 | $65.29 | 129539 |
| 2026-06-08 | 62.79 | $64.56 | 91715 |
| 2026-06-05 | 62.68 | $64.47 | 58350 |
| 2026-06-04 | 62.61 | $64.36 | 96000 |
| 2026-06-03 | 62.60 | $62.04 | 79625 |
| 2026-06-02 | 62.81 | $62.43 | 111911 |
| 2026-06-01 | 63.02 | $60.99 | 176645 |
| 2026-05-29 | 63.32 | $59.07 | 130512 |
| 2026-05-28 | 63.72 | $60.87 | 44932 |
| 2026-05-27 | 63.96 | $60.62 | 82115 |
| 2026-05-26 | 64.12 | $61.09 | 79700 |
| 2026-05-22 | 64.21 | $63.39 | 45610 |
| 2026-05-21 | 64.18 | $64.71 | 104900 |
| 2026-05-20 | 64.09 | $64.67 | 72812 |
| 2026-05-19 | 63.97 | $63.75 | 91309 |
| 2026-05-18 | 63.90 | $64.33 | 81700 |
| 2026-05-15 | 63.82 | $63.51 | 105548 |
| 2026-05-14 | 63.66 | $63.69 | 81107 |
| 2026-05-13 | 63.54 | $62.79 | 31223 |
| 2026-05-12 | 63.48 | $62.57 | 75018 |
| 2026-05-11 | 63.45 | $61.84 | 90500 |
| 2026-05-08 | 63.47 | $62.37 | 56517 |
| 2026-05-07 | 63.50 | $63.19 | 188839 |
| 2026-05-06 | 63.52 | $64.03 | 110000 |
| 2026-05-05 | 63.58 | $66.27 | 82668 |
| 2026-05-04 | 63.56 | $66.70 | 63821 |
| 2026-05-01 | 63.48 | $66.90 | 70409 |
| 2026-04-30 | 63.39 | $67.02 | 89208 |
| 2026-04-29 | 63.26 | $65.73 | 54400 |
| 2026-04-28 | 63.21 | $63.94 | 67600 |
| 2026-04-27 | 63.36 | $62.73 | 89121 |
| 2026-04-24 | 63.47 | $62.80 | 64045 |
| 2026-04-23 | 63.80 | $62.87 | 90900 |
| 2026-04-22 | 64.02 | $62.35 | 116100 |
| 2026-04-21 | 64.41 | $62.39 | 60000 |
| 2026-04-20 | 64.72 | $62.73 | 287604 |
| 2026-04-17 | 64.93 | $60.27 | 141249 |
| 2026-04-16 | 65.25 | $61.25 | 73970 |
| 2026-04-15 | 65.37 | $61.61 | 59146 |
| 2026-04-14 | 65.45 | $62.06 | 67207 |
| 2026-04-13 | 65.50 | $62.28 | 66900 |
| 2026-04-10 | 65.59 | $62.95 | 48700 |
| 2026-04-09 | 65.64 | $63.51 | 79754 |
| 2026-04-08 | 65.65 | $65.17 | 105841 |
| 2026-04-07 | 65.54 | $65.95 | 73039 |
| 2026-04-06 | 65.40 | $65.10 | 29371 |
| 2026-04-02 | 65.29 | $65.10 | 87014 |
| 2026-04-01 | 65.24 | $64.42 | 157839 |
| 2026-03-31 | 65.21 | $64.63 | 282353 |
| 2026-03-30 | 65.07 | $67.12 | 255634 |
| 2026-03-27 | 64.84 | $64.92 | 384800 |
| 2026-03-26 | 64.66 | $69.35 | 175183 |
| 2026-03-25 | 64.23 | $67.22 | 114700 |
| 2026-03-24 | 63.80 | $70.14 | 187336 |
| 2026-03-23 | 63.27 | $68.53 | 157568 |
| 2026-03-20 | 62.83 | $67.03 | 446706 |
| 2026-03-19 | 62.47 | $66.73 | 180928 |
| 2026-03-18 | 62.10 | $63.50 | 91210 |
| 2026-03-17 | 61.89 | $63.21 | 63104 |
| 2026-03-16 | 61.67 | $63.10 | 126746 |
| 2026-03-13 | 61.49 | $64.09 | 297360 |
| 2026-03-12 | 61.15 | $63.90 | 81400 |
| 2026-03-11 | 60.85 | $63.71 | 65324 |
| 2026-03-10 | 60.54 | $62.95 | 117000 |
| 2026-03-09 | 60.23 | $63.28 | 125649 |
| 2026-03-06 | 59.94 | $62.89 | 89606 |
| 2026-03-05 | 59.68 | $64.11 | 136309 |
| 2026-03-04 | 59.39 | $63.73 | 92659 |
| 2026-03-03 | 59.05 | $61.97 | 175456 |
| 2026-03-02 | 58.75 | $62.38 | 179458 |
| 2026-02-27 | 58.45 | $61.30 | 76020 |
| 2026-02-26 | 58.26 | $60.75 | 144039 |
| 2026-02-25 | 58.08 | $58.79 | 73707 |
| 2026-02-24 | 57.97 | $59.50 | 108551 |
| 2026-02-23 | 57.83 | $59.73 | 85527 |
| 2026-02-20 | 57.65 | $59.70 | 59333 |
| 2026-02-19 | 57.49 | $59.32 | 85100 |
| 2026-02-18 | 57.37 | $59.34 | 108300 |
| 2026-02-17 | 57.21 | $58.81 | 75749 |
| 2026-02-13 | 57.08 | $59.64 | 132800 |
| 2026-02-12 | 56.89 | $57.26 | 117200 |
| 2026-02-11 | 56.81 | $57.84 | 94400 |
| 2026-02-10 | 56.66 | $57.46 | 85500 |
| 2026-02-09 | 56.47 | $56.70 | 89523 |
| 2026-02-06 | 56.31 | $57.65 | 66825 |
| 2026-02-05 | 56.11 | $57.66 | 99223 |
| 2026-02-04 | 55.88 | $58.19 | 128800 |
| 2026-02-03 | 55.61 | $56.99 | 95100 |
| 2026-02-02 | 55.47 | $55.99 | 89395 |
| 2026-01-30 | 55.38 | $56.39 | 93500 |
| 2026-01-29 | 55.23 | $57.49 | 104706 |
| 2026-01-28 | 55.04 | $57.20 | 73900 |
| 2026-01-27 | 54.87 | $56.57 | 71807 |
| 2026-01-26 | 54.72 | $56.67 | 83600 |
| 2026-01-23 | 54.58 | $56.11 | 83200 |
| 2026-01-22 | 54.49 | $56.59 | 83700 |
| 2026-01-21 | 54.32 | $56.90 | 81300 |
| 2026-01-20 | 54.15 | $56.11 | 113827 |
| 2026-01-16 | 54.01 | $56.27 | 62163 |
| 2026-01-15 | 53.87 | $55.76 | 77700 |
| 2026-01-14 | 53.72 | $55.70 | 74600 |
| 2026-01-13 | 53.61 | $54.72 | 60816 |
| 2026-01-12 | 53.53 | $53.78 | 39411 |
| 2026-01-09 | 53.53 | $53.49 | 50600 |
| 2026-01-08 | 53.53 | $53.71 | 52200 |
| 2026-01-07 | 53.57 | $53.00 | 85720 |
| 2026-01-06 | 53.66 | $52.76 | 144412 |
| 2026-01-05 | 53.81 | $54.28 | 73864 |
| 2026-01-02 | 53.89 | $54.00 | 59800 |
| 2025-12-31 | 53.92 | $53.48 | 75534 |
| 2025-12-30 | 53.95 | $53.74 | 102529 |
| 2025-12-29 | 54.00 | $53.80 | 73737 |
| 2025-12-26 | 54.03 | $53.45 | 117316 |
| 2025-12-24 | 54.04 | $54.01 | 36400 |
| 2025-12-23 | 54.01 | $54.22 | 54626 |
| 2025-12-22 | 53.90 | $53.25 | 153800 |
| 2025-12-19 | 53.86 | $53.48 | 345500 |
| 2025-12-18 | 53.84 | $53.35 | 63113 |
| 2025-12-17 | 53.81 | $53.34 | 114019 |
| 2025-12-16 | 53.77 | $52.85 | 232413 |
| 2025-12-15 | 53.76 | $53.57 | 156709 |
| 2025-12-12 | 53.77 | $52.94 | 107600 |
| 2025-12-11 | 53.73 | $53.95 | 82700 |
| 2025-12-10 | 53.66 | $53.37 | 108100 |
| 2025-12-09 | 53.66 | $54.51 | 124538 |
| 2025-12-08 | 53.52 | $54.77 | 66134 |
| 2025-12-05 | 53.33 | $55.82 | 74657 |
| 2025-12-04 | 53.09 | $55.85 | 54200 |
| 2025-12-03 | 52.88 | $54.62 | 69533 |
| 2025-12-02 | 52.74 | $54.07 | 84004 |
| 2025-12-01 | 52.63 | $54.77 | 102131 |
| 2025-11-28 | 52.50 | $54.50 | 83224 |
| 2025-11-26 | 52.46 | $53.64 | 104400 |
| 2025-11-25 | 52.46 | $53.24 | 136029 |
| 2025-11-24 | 52.48 | $52.01 | 111688 |
| 2025-11-21 | 52.55 | $52.51 | 94100 |
| 2025-11-20 | 52.64 | $53.18 | 114926 |
| 2025-11-19 | 52.71 | $52.61 | 66100 |
| 2025-11-18 | 52.69 | $52.67 | 81700 |
| 2025-11-17 | 52.62 | $52.60 | 163200 |
| 2025-11-14 | 52.56 | $53.84 | 213612 |
| 2025-11-13 | 52.39 | $52.14 | 205000 |
| 2025-11-12 | 52.33 | $52.39 | 207100 |
| 2025-11-11 | 52.31 | $53.50 | 133723 |
| 2025-11-10 | 52.22 | $51.67 | 212243 |
| 2025-11-07 | 52.23 | $50.91 | 112000 |
| 2025-11-06 | 52.26 | $51.08 | 133614 |
| 2025-11-05 | 52.31 | $51.68 | 147249 |
| 2025-11-04 | 52.41 | $51.73 | 219600 |
| 2025-11-03 | 52.53 | $51.90 | 324804 |
| 2025-10-31 | 52.60 | $52.17 | 150700 |
| 2025-10-30 | 52.68 | $53.79 | 186100 |
| 2025-10-29 | 52.67 | $53.59 | 115219 |
| 2025-10-28 | 52.66 | $53.56 | 108531 |
| 2025-10-27 | 52.68 | $53.44 | 142811 |
| 2025-10-24 | 52.68 | $54.40 | 335775 |
| 2025-10-23 | 52.66 | $54.53 | 451500 |
| 2025-10-22 | 52.62 | $52.28 | 139025 |
| 2025-10-21 | 52.69 | $51.24 | 80639 |
| 2025-10-20 | 52.76 | $51.28 | 92811 |
| 2025-10-17 | 52.78 | $50.49 | 157200 |
| 2025-10-16 | 52.87 | $50.87 | 139100 |
| 2025-10-15 | 53.02 | $52.01 | 78709 |
| 2025-10-14 | 53.10 | $51.80 | 91039 |
| 2025-10-13 | 53.17 | $51.88 | 87400 |
| 2025-10-10 | 53.17 | $51.54 | 79100 |
| 2025-10-09 | 53.19 | $52.06 | 84507 |
| 2025-10-08 | 53.25 | $53.59 | 94651 |
| 2025-10-07 | 53.23 | $54.14 | 76760 |
| 2025-10-06 | 53.20 | $53.30 | 57702 |
| 2025-10-03 | 53.21 | $53.76 | 47300 |
| 2025-10-02 | 53.22 | $53.60 | 67415 |
| 2025-10-01 | 53.24 | $53.51 | 60724 |
| 2025-09-30 | 53.25 | $53.82 | 121012 |
| 2025-09-29 | 53.28 | $53.49 | 60775 |
| 2025-09-26 | 53.37 | $54.03 | 76600 |
| 2025-09-25 | 53.44 | $53.79 | 49943 |
| 2025-09-24 | 53.47 | $53.62 | 68100 |
| 2025-09-23 | 53.51 | $52.64 | 90400 |
| 2025-09-22 | 53.57 | $51.57 | 110700 |
| 2025-09-19 | 53.71 | $52.39 | 124402 |
| 2025-09-18 | 53.82 | $53.77 | 96600 |
| 2025-09-17 | 53.83 | $53.63 | 98605 |
| 2025-09-16 | 53.81 | $53.18 | 196062 |
| 2025-09-15 | 53.85 | $51.89 | 87188 |
| 2025-09-12 | 53.96 | $52.05 | 153800 |
| 2025-09-11 | 54.09 | $53.27 | 58900 |
| 2025-09-10 | 54.15 | $53.14 | 98803 |
| 2025-09-09 | 54.17 | $53.46 | 40200 |
| 2025-09-08 | 54.13 | $53.50 | 60624 |
| 2025-09-05 | 54.18 | $53.98 | 88300 |
| 2025-09-04 | 54.25 | $54.06 | 48800 |
| 2025-09-03 | 54.34 | $53.79 | 76400 |
| 2025-09-02 | 54.47 | $54.44 | 75712 |
| 2025-08-29 | 54.61 | $55.24 | 97900 |
| 2025-08-28 | 54.69 | $55.38 | 70700 |
| 2025-08-27 | 54.81 | $54.44 | 49744 |
| 2025-08-26 | 54.96 | $54.30 | 48400 |
| 2025-08-25 | 55.13 | $53.98 | 43600 |
| 2025-08-22 | 55.22 | $54.30 | 55600 |
| 2025-08-21 | 55.26 | $54.60 | 81100 |
| 2025-08-20 | 55.29 | $53.98 | 98500 |
| 2025-08-19 | 55.26 | $53.18 | 78400 |
| 2025-08-18 | 55.22 | $54.00 | 62249 |
| 2025-08-15 | 55.15 | $54.01 | 48838 |
| 2025-08-14 | 55.18 | $54.71 | 113100 |
| 2025-08-13 | 55.09 | $54.44 | 101100 |
| 2025-08-12 | 55.02 | $53.66 | 122809 |
| 2025-08-11 | 55.01 | $52.62 | 180200 |
| 2025-08-08 | 55.13 | $54.51 | 166100 |
| 2025-08-07 | 55.11 | $55.43 | 153700 |
| 2025-08-06 | 55.07 | $55.86 | 80500 |
| 2025-08-05 | 55.02 | $56.37 | 92400 |
| 2025-08-04 | 54.96 | $57.23 | 94200 |
| 2025-08-01 | 54.87 | $56.84 | 135700 |
| 2025-07-31 | 54.84 | $57.67 | 101100 |
| 2025-07-30 | 54.75 | $57.53 | 125000 |
| 2025-07-29 | 54.64 | $57.73 | 118800 |
| 2025-07-28 | 54.55 | $55.76 | 117400 |
| 2025-07-25 | 54.55 | $55.03 | 148000 |
| 2025-07-24 | 54.62 | $55.23 | 131100 |
| 2025-07-23 | 54.59 | $53.40 | 219300 |
| 2025-07-22 | 54.74 | $52.38 | 141000 |
| 2025-07-21 | 54.90 | $52.51 | 279800 |
| 2025-07-18 | 55.08 | $54.62 | 183700 |
| 2025-07-17 | 55.17 | $52.93 | 241600 |
| 2025-07-16 | 55.36 | $53.00 | 231800 |
| 2025-07-15 | 55.55 | $53.53 | 209600 |
| 2025-07-14 | 55.76 | $54.99 | 396000 |
| 2025-07-11 | 55.92 | $54.07 | 159700 |
| 2025-07-10 | 56.09 | $54.75 | 88100 |
| 2025-07-09 | 56.20 | $54.90 | 102400 |
| 2025-07-08 | 56.29 | $55.15 | 113000 |
| 2025-07-07 | 56.48 | $55.45 | 80400 |
| 2025-07-03 | 56.65 | $56.13 | 56700 |
| 2025-07-02 | 56.78 | $55.82 | 100500 |
| 2025-07-01 | 56.96 | $55.32 | 251000 |
| 2025-06-30 | 57.11 | $56.05 | 115400 |
| 2025-06-27 | 57.18 | $55.68 | 130800 |
| 2025-06-26 | 57.27 | $56.42 | 317700 |
| 2025-06-25 | 57.38 | $54.61 | 439000 |
| 2025-06-24 | 57.58 | $56.40 | 224800 |
| 2025-06-23 | 57.65 | $55.76 | 217500 |
| 2025-06-20 | 57.73 | $56.00 | 743800 |
| 2025-06-18 | 57.78 | $56.52 | 278300 |
| 2025-06-17 | 57.88 | $56.70 | 215100 |
| 2025-06-16 | 57.98 | $56.82 | 243300 |
| 2025-06-13 | 58.20 | $57.74 | 257100 |
| 2025-06-12 | 58.38 | $58.14 | 93800 |
| 2025-06-11 | 58.45 | $57.49 | 204000 |
| 2025-06-10 | 58.51 | $56.94 | 123600 |
| 2025-06-09 | 58.52 | $56.74 | 185200 |
| 2025-06-06 | 58.56 | $58.84 | 111200 |
| 2025-06-05 | 58.46 | $58.89 | 186700 |
| 2025-06-04 | 58.46 | $58.64 | 193300 |
| 2025-06-03 | 58.49 | $59.50 | 127000 |
| 2025-06-02 | 58.50 | $58.39 | 212100 |
| 2025-05-30 | 58.61 | $57.37 | 163500 |
| 2025-05-29 | 58.67 | $57.41 | 165800 |
| 2025-05-28 | 58.74 | $58.73 | 46700 |
| 2025-05-27 | 58.81 | $58.63 | 99700 |
| 2025-05-23 | 58.90 | $57.83 | 141100 |
| 2025-05-22 | 58.98 | $57.25 | 93300 |
| 2025-05-21 | 59.08 | $57.11 | 109600 |
| 2025-05-20 | 59.18 | $58.42 | 85400 |
| 2025-05-19 | 59.21 | $58.71 | 273400 |
| 2025-05-16 | 59.16 | $61.27 | 169300 |
| 2025-05-15 | 59.14 | $61.22 | 171400 |
| 2025-05-14 | 59.13 | $59.54 | 110900 |
| 2025-05-13 | 59.14 | $58.84 | 138300 |
| 2025-05-12 | 59.18 | $57.03 | 130100 |
| 2025-05-09 | 59.23 | $57.48 | 203000 |
| 2025-05-08 | 59.21 | $57.02 | 521900 |
| 2025-05-07 | 59.35 | $58.76 | 285700 |
| 2025-05-06 | 59.21 | $59.29 | 119100 |
| 2025-05-05 | 59.06 | $59.65 | 117000 |
| 2025-05-02 | 58.95 | $60.68 | 81200 |
| 2025-05-01 | 59.13 | $58.53 | 105700 |
| 2025-04-30 | 59.60 | $58.78 | 79800 |
| 2025-04-29 | 60.06 | $60.19 | 59900 |
| 2025-04-28 | 60.36 | $60.41 | 68400 |
| 2025-04-25 | 60.53 | $59.50 | 168800 |
| 2025-04-24 | 60.74 | $59.21 | 94900 |
| 2025-04-23 | 60.97 | $59.16 | 79300 |
| 2025-04-22 | 61.14 | $58.89 | 85600 |
| 2025-04-21 | 61.32 | $57.74 | 122400 |
| 2025-04-17 | 61.53 | $60.86 | 94200 |
| 2025-04-16 | 61.57 | $61.01 | 139900 |
| 2025-04-15 | 61.75 | $59.82 | 96500 |
| 2025-04-14 | 62.01 | $59.57 | 70400 |
| 2025-04-11 | 62.24 | $58.13 | 116000 |
| 2025-04-10 | 62.51 | $57.03 | 154200 |
| 2025-04-09 | 62.77 | $59.78 | 142000 |
| 2025-04-08 | 62.90 | $55.91 | 189600 |
| 2025-04-07 | 63.21 | $56.33 | 286100 |
| 2025-04-04 | 63.54 | $57.48 | 298300 |
| 2025-04-03 | 63.85 | $64.23 | 226400 |
| 2025-04-02 | 63.72 | $67.99 | 103500 |
| 2025-04-01 | 63.49 | $68.04 | 212800 |
| 2025-03-31 | 63.30 | $66.04 | 227500 |
| 2025-03-28 | 63.35 | $63.94 | 77600 |
| 2025-03-27 | 63.54 | $63.69 | 140800 |
| 2025-03-26 | 63.67 | $63.69 | 102100 |
| 2025-03-25 | 63.76 | $62.71 | 63700 |
| 2025-03-24 | 63.80 | $62.48 | 67800 |
| 2025-03-21 | 63.88 | $61.89 | 975700 |
| 2025-03-20 | 63.88 | $61.69 | 266400 |
| 2025-03-19 | 63.96 | $64.47 | 131900 |
| 2025-03-18 | 63.79 | $65.11 | 106400 |
| 2025-03-17 | 63.65 | $64.25 | 149900 |
| 2025-03-14 | 63.53 | $63.41 | 278900 |
| 2025-03-13 | 63.47 | $62.21 | 110400 |
| 2025-03-12 | 63.41 | $62.38 | 107300 |
| 2025-03-11 | 63.40 | $62.07 | 198900 |
| 2025-03-10 | 63.48 | $63.03 | 182200 |
| 2025-03-07 | 63.43 | $63.60 | 164700 |
| 2025-03-06 | 63.39 | $61.65 | 160700 |
| 2025-03-05 | 63.53 | $63.44 | 157300 |
| 2025-03-04 | 63.57 | $64.30 | 155800 |
| 2025-03-03 | 63.62 | $67.08 | 213600 |
| 2025-02-28 | 63.33 | $67.71 | 162800 |
| 2025-02-27 | 63.11 | $66.15 | 113100 |
| 2025-02-26 | 62.88 | $65.55 | 100100 |
| 2025-02-25 | 62.69 | $63.57 | 139700 |
| 2025-02-24 | 62.46 | $63.97 | 130500 |
| 2025-02-21 | 62.35 | $62.05 | 210100 |
| 2025-02-20 | 62.33 | $63.14 | 233900 |
| 2025-02-19 | 62.20 | $61.09 | 142300 |
| 2025-02-18 | 62.28 | $62.44 | 125500 |
| 2025-02-14 | 62.27 | $61.66 | 269100 |
| 2025-02-13 | 62.28 | $62.33 | 199700 |
| 2025-02-12 | 62.14 | $61.00 | 146600 |
| 2025-02-11 | 62.04 | $62.24 | 167800 |
| 2025-02-10 | 61.75 | $63.56 | 613900 |
| 2025-02-07 | 61.38 | $62.16 | 320400 |
| 2025-02-06 | 61.13 | $62.64 | 270000 |
| 2025-02-05 | 60.77 | $64.60 | 614600 |
| 2025-02-04 | 60.32 | $64.23 | 358600 |
| 2025-02-03 | 59.88 | $65.17 | 302700 |
| 2025-01-31 | 59.40 | $61.36 | 330500 |
| 2025-01-30 | 58.99 | $63.29 | 1.3M |
| 2025-01-29 | 58.51 | $61.58 | 141500 |
| 2025-01-28 | 58.10 | $61.77 | 168600 |
| 2025-01-27 | 57.69 | $59.01 | 178700 |
| 2025-01-24 | 57.44 | $61.70 | 231900 |
| 2025-01-23 | 57.01 | $61.60 | 194200 |
| 2025-01-22 | 56.55 | $60.51 | 284400 |
| 2025-01-21 | 56.12 | $62.79 | 159600 |
| 2025-01-17 | 55.60 | $62.14 | 151100 |
| 2025-01-16 | 55.23 | $61.93 | 342300 |
| 2025-01-15 | 54.90 | $59.58 | 204000 |
| 2025-01-14 | 54.83 | $58.98 | 261800 |
| 2025-01-13 | 54.79 | $56.47 | 159400 |
| 2025-01-10 | 54.80 | $56.13 | 152200 |
| 2025-01-08 | 54.82 | $57.07 | 200700 |
| 2025-01-07 | 54.85 | $55.42 | 122900 |
| 2025-01-06 | 54.98 | $55.65 | 147500 |
| 2025-01-03 | 55.13 | $55.46 | 145000 |
| 2025-01-02 | 55.23 | $55.65 | 222900 |
| 2024-12-31 | 55.39 | $53.12 | 174300 |
| 2024-12-30 | 55.67 | $53.61 | 134300 |
| 2024-12-27 | 55.90 | $53.49 | 119000 |
| 2024-12-26 | 56.08 | $53.49 | 130200 |
| 2024-12-24 | 56.18 | $53.94 | 63500 |
| 2024-12-23 | 56.20 | $53.26 | 117000 |
| 2024-12-20 | 56.27 | $52.22 | 261500 |
| 2024-12-19 | 56.36 | $51.90 | 192500 |
| 2024-12-18 | 56.43 | $52.49 | 156500 |
| 2024-12-17 | 56.48 | $54.75 | 111900 |
| 2024-12-16 | 56.41 | $55.40 | 156700 |
| 2024-12-13 | 56.29 | $58.12 | 188800 |
| 2024-12-12 | 55.99 | $58.08 | 133100 |
| 2024-12-11 | 55.68 | $56.80 | 130200 |
| 2024-12-10 | 55.33 | $56.53 | 286000 |
| 2024-12-09 | 55.03 | $57.65 | 119800 |
| 2024-12-06 | 54.65 | $57.94 | 167300 |
| 2024-12-05 | 54.26 | $58.72 | 103800 |
| 2024-12-04 | 53.82 | $57.45 | 134400 |
| 2024-12-03 | 53.40 | $58.87 | 156200 |
| 2024-12-02 | 52.87 | $58.65 | 155900 |
| 2024-11-29 | 52.43 | $58.25 | 167900 |
| 2024-11-27 | 52.05 | $57.04 | 115800 |
| 2024-11-26 | 51.66 | $55.57 | 127000 |
| 2024-11-25 | 51.35 | $54.32 | 82500 |
| 2024-11-22 | 51.06 | $54.64 | 124200 |
| 2024-11-21 | 50.77 | $53.94 | 96800 |
| 2024-11-20 | 50.49 | $53.30 | 142100 |
| 2024-11-19 | 50.29 | $53.50 | 122900 |
| 2024-11-18 | 50.05 | $53.42 | 168000 |
| 2024-11-15 | 49.78 | $53.00 | 183700 |
| 2024-11-14 | 49.58 | $52.16 | 209200 |
| 2024-11-13 | 49.38 | $51.94 | 249400 |
| 2024-11-12 | 49.22 | $49.80 | 239000 |
| 2024-11-11 | 49.21 | $50.38 | 77900 |
| 2024-11-08 | 49.19 | $50.17 | 91200 |
| 2024-11-07 | 49.19 | $50.03 | 139800 |
| 2024-11-06 | 49.23 | $50.00 | 248700 |
| 2024-11-05 | 49.23 | $49.01 | 243600 |
| 2024-11-04 | 49.27 | $48.18 | 241700 |
| 2024-11-01 | 49.38 | $49.96 | 196100 |
| 2024-10-31 | 49.37 | $50.55 | 316100 |
| 2024-10-30 | 49.32 | $49.41 | 108000 |
| 2024-10-29 | 49.31 | $49.19 | 138200 |
| 2024-10-28 | 49.30 | $48.67 | 99600 |
| 2024-10-25 | 49.30 | $48.74 | 107600 |
| 2024-10-24 | 49.28 | $48.47 | 163800 |
| 2024-10-23 | 49.24 | $49.27 | 90600 |
| 2024-10-22 | 49.19 | $48.58 | 117300 |
| 2024-10-21 | 49.17 | $48.06 | 177900 |
| 2024-10-18 | 49.21 | $48.96 | 90300 |
| 2024-10-17 | 49.15 | $48.22 | 137400 |
| 2024-10-16 | 49.14 | $48.79 | 187800 |
| 2024-10-15 | 49.13 | $49.53 | 84800 |
| 2024-10-14 | 49.10 | $50.01 | 65100 |
| 2024-10-11 | 49.03 | $50.17 | 81300 |
| 2024-10-10 | 48.97 | $50.81 | 51900 |
| 2024-10-09 | 48.87 | $50.08 | 32500 |
| 2024-10-08 | 48.80 | $49.81 | 77400 |
| 2024-10-07 | 48.78 | $50.30 | 69300 |
| 2024-10-04 | 48.70 | $49.74 | 51500 |
| 2024-10-03 | 48.64 | $49.67 | 51600 |
| 2024-10-02 | 48.53 | $49.06 | 65100 |
| 2024-10-01 | 48.51 | $49.00 | 83800 |
| 2024-09-30 | 48.48 | $48.72 | 91800 |
| 2024-09-27 | 48.49 | $48.28 | 72400 |
| 2024-09-26 | 48.50 | $47.81 | 70100 |
| 2024-09-25 | 48.48 | $48.15 | 67600 |
| 2024-09-24 | 48.46 | $48.30 | 69000 |
| 2024-09-23 | 48.47 | $48.84 | 82700 |
| 2024-09-20 | 48.43 | $47.75 | 228200 |
| 2024-09-19 | 48.43 | $48.06 | 120500 |
| 2024-09-18 | 48.45 | $48.57 | 61500 |
| 2024-09-17 | 48.47 | $48.83 | 91900 |
| 2024-09-16 | 48.52 | $48.73 | 141100 |
| 2024-09-13 | 48.61 | $48.82 | 101500 |
| 2024-09-12 | 48.63 | $48.96 | 102000 |
| 2024-09-11 | 48.61 | $48.52 | 92900 |
| 2024-09-10 | 48.56 | $49.43 | 159600 |
| 2024-09-09 | 48.46 | $48.81 | 122000 |
| 2024-09-06 | 48.40 | $48.53 | 170600 |
| 2024-09-05 | 48.39 | $47.51 | 118600 |
| 2024-09-04 | 48.44 | $48.63 | 87500 |
| 2024-09-03 | 48.49 | $48.26 | 127400 |
| 2024-08-30 | 48.58 | $48.98 | 133900 |
| 2024-08-29 | 48.68 | $48.52 | 121600 |
| 2024-08-28 | 48.90 | $47.43 | 167100 |
| 2024-08-27 | 49.16 | $47.77 | 123100 |
| 2024-08-26 | 49.46 | $48.46 | 77200 |
| 2024-08-23 | 49.72 | $47.96 | 102100 |
| 2024-08-22 | 50.01 | $47.81 | 136000 |
| 2024-08-21 | 50.26 | $48.42 | 127300 |
| 2024-08-20 | 50.47 | $48.97 | 118900 |
| 2024-08-19 | 50.70 | $49.78 | 135600 |
| 2024-08-16 | 50.93 | $50.65 | 186400 |
| 2024-08-15 | 51.05 | $49.21 | 139400 |
| 2024-08-14 | 51.25 | $48.64 | 218600 |
| 2024-08-13 | 51.42 | $47.49 | 235200 |
| 2024-08-12 | 51.69 | $47.40 | 214700 |
| 2024-08-09 | 51.90 | $47.51 | 218500 |
| 2024-08-08 | 52.12 | $48.44 | 437000 |
| 2024-08-07 | 52.27 | $48.54 | 270400 |
| 2024-08-06 | 52.36 | $49.52 | 330700 |
| 2024-08-05 | 52.38 | $50.08 | 197500 |
| 2024-08-02 | 52.35 | $50.93 | 200100 |
| 2024-08-01 | 52.24 | $52.89 | 179500 |
| 2024-07-31 | 52.08 | $52.66 | 215400 |
| 2024-07-30 | 51.91 | $53.81 | 137400 |
| 2024-07-29 | 51.69 | $53.61 | 78900 |
| 2024-07-26 | 51.47 | $53.79 | 109600 |
| 2024-07-25 | 51.22 | $52.89 | 119300 |
| 2024-07-24 | 51.02 | $52.64 | 195900 |
| 2024-07-23 | 50.80 | $53.54 | 131300 |
| 2024-07-22 | 50.55 | $54.36 | 141200 |
| 2024-07-19 | 50.21 | $53.11 | 155000 |
| 2024-07-18 | 49.93 | $53.22 | 169400 |
| 2024-07-17 | 49.63 | $52.03 | 123100 |
| 2024-07-16 | 49.39 | $52.74 | 104900 |
| 2024-07-15 | 49.14 | $51.63 | 105700 |
| 2024-07-12 | 49.00 | $51.89 | 119700 |
| 2024-07-11 | 48.85 | $51.42 | 186400 |
| 2024-07-10 | 48.71 | $50.36 | 72600 |
| 2024-07-09 | 48.65 | $50.03 | 135900 |
| 2024-07-08 | 48.55 | $49.40 | 59000 |
| 2024-07-05 | 48.46 | $48.84 | 56900 |
| 2024-07-03 | 48.42 | $49.70 | 38200 |
| 2024-07-02 | 48.30 | $49.26 | 50000 |
| 2024-07-01 | 48.23 | $49.39 | 84600 |
| 2024-06-28 | 48.17 | $49.11 | 78200 |
| 2024-06-27 | 48.13 | $48.75 | 129400 |
| 2024-06-26 | 48.13 | $48.88 | 61200 |
| 2024-06-25 | 48.15 | $48.25 | 96500 |
| 2024-06-24 | 48.20 | $48.55 | 160500 |
| 2024-06-21 | 48.23 | $47.62 | 210800 |
| 2024-06-20 | 48.30 | $47.48 | 201700 |
| 2024-06-18 | 48.40 | $47.19 | 375600 |
| 2024-06-17 | 48.51 | $47.25 | 208600 |
| 2024-06-14 | 48.62 | $47.88 | 247300 |
| 2024-06-13 | 48.63 | $48.73 | 98300 |
| 2024-06-12 | 48.58 | $48.97 | 113500 |
| 2024-06-11 | 48.56 | $48.60 | 116400 |
| 2024-06-10 | 48.48 | $49.06 | 356700 |
| 2024-06-07 | 48.41 | $48.06 | 93300 |
| 2024-06-06 | 48.42 | $47.60 | 96600 |
| 2024-06-05 | 48.51 | $48.09 | 114000 |
| 2024-06-04 | 48.67 | $47.36 | 123600 |
| 2024-06-03 | 48.84 | $47.74 | 151400 |
| 2024-05-31 | 48.99 | $48.17 | 175600 |
| 2024-05-30 | 49.09 | $48.38 | 65800 |
| 2024-05-29 | 49.13 | $48.72 | 82200 |
| 2024-05-28 | 49.11 | $49.36 | 285800 |
| 2024-05-24 | 49.16 | $49.12 | 71900 |
| 2024-05-23 | 49.16 | $49.29 | 122900 |
| 2024-05-22 | 49.12 | $48.93 | 114900 |
| 2024-05-21 | 49.08 | $49.47 | 182100 |
| 2024-05-20 | 49.00 | $49.33 | 249300 |
| 2024-05-17 | 48.97 | $49.52 | 205700 |
| 2024-05-16 | 48.96 | $48.10 | 190600 |
| 2024-05-15 | 48.99 | $47.77 | 217800 |
| 2024-05-14 | 48.93 | $48.54 | 166800 |
| 2024-05-13 | 48.84 | $47.00 | 252500 |
| 2024-05-10 | 48.80 | $47.60 | 257500 |
| 2024-05-09 | 48.75 | $48.26 | 173100 |
| 2024-05-08 | 48.69 | $49.54 | 310700 |
| 2024-05-07 | 48.57 | $51.18 | 259400 |
| 2024-05-06 | 48.39 | $50.80 | 215400 |
| 2024-05-03 | 48.24 | $50.75 | 192200 |
| 2024-05-02 | 48.13 | $50.16 | 153200 |
| 2024-05-01 | 48.08 | $49.06 | 155500 |
| 2024-04-30 | 48.14 | $48.45 | 134400 |
| 2024-04-29 | 48.20 | $50.41 | 113900 |
| 2024-04-26 | 48.15 | $49.01 | 108900 |
| 2024-04-25 | 48.17 | $48.42 | 154900 |
| 2024-04-24 | 48.20 | $48.16 | 209400 |
| 2024-04-23 | 48.23 | $47.97 | 185900 |
| 2024-04-22 | 48.31 | $48.66 | 269300 |
| 2024-04-19 | 48.34 | $49.33 | 266600 |
| 2024-04-18 | 48.41 | $48.74 | 373200 |
| 2024-04-17 | 48.48 | $46.65 | 183800 |
| 2024-04-16 | 48.61 | $46.67 | 211100 |
| 2024-04-15 | 48.69 | $46.15 | 293000 |
| 2024-04-12 | 48.81 | $46.70 | 338500 |
| 2024-04-11 | 48.86 | $47.01 | 209700 |
| 2024-04-10 | 48.92 | $47.09 | 227500 |
| 2024-04-09 | 48.99 | $47.56 | 328200 |
| 2024-04-08 | 49.06 | $47.90 | 154700 |
| 2024-04-05 | 49.11 | $48.42 | 157700 |
| 2024-04-04 | 49.12 | $49.30 | 86200 |
| 2024-04-03 | 49.13 | $50.21 | 94400 |
| 2024-04-02 | 49.06 | $49.60 | 78300 |
| 2024-04-01 | 49.02 | $49.40 | 70800 |
| 2024-03-28 | 48.98 | $49.39 | 153700 |
| 2024-03-27 | 48.95 | $49.10 | 77400 |
| 2024-03-26 | 48.96 | $48.76 | 123900 |
| 2024-03-25 | 49.03 | $49.55 | 101700 |
| 2024-03-22 | 49.10 | $49.36 | 154200 |
| 2024-03-21 | 49.23 | $50.58 | 131100 |
| 2024-03-20 | 49.26 | $50.25 | 259300 |
| 2024-03-19 | 49.39 | $49.20 | 203600 |
| 2024-03-18 | 49.53 | $48.24 | 109300 |
| 2024-03-15 | 49.72 | $48.53 | 414300 |
| 2024-03-14 | 49.87 | $47.84 | 250900 |
| 2024-03-13 | 50.01 | $48.15 | 154500 |
| 2024-03-12 | 50.12 | $48.55 | 96000 |
| 2024-03-11 | 50.25 | $48.96 | 120100 |
| 2024-03-08 | 50.30 | $48.84 | 198300 |
| 2024-03-07 | 50.35 | $48.66 | 320700 |
| 2024-03-06 | 50.39 | $49.44 | 207600 |
| 2024-03-05 | 50.40 | $48.74 | 193200 |
| 2024-03-04 | 50.53 | $48.91 | 188700 |
| 2024-03-01 | 50.68 | $48.64 | 138300 |
| 2024-02-29 | 50.90 | $48.62 | 242300 |
| 2024-02-28 | 51.11 | $49.34 | 266800 |
| 2024-02-27 | 51.39 | $50.15 | 199600 |
| 2024-02-26 | 51.60 | $50.95 | 194600 |
| 2024-02-23 | 51.73 | $51.98 | 137100 |
| 2024-02-22 | 51.76 | $51.20 | 254600 |
| 2024-02-21 | 51.79 | $52.77 | 156600 |
| 2024-02-20 | 51.71 | $52.12 | 182300 |
| 2024-02-16 | 51.63 | $52.01 | 149500 |
| 2024-02-15 | 51.55 | $51.51 | 136900 |
| 2024-02-14 | 51.53 | $50.75 | 166000 |
| 2024-02-13 | 51.55 | $50.18 | 231000 |
| 2024-02-12 | 51.62 | $51.15 | 173900 |
| 2024-02-09 | 51.69 | $50.00 | 167200 |
| 2024-02-08 | 51.79 | $49.80 | 548300 |
| 2024-02-07 | 51.93 | $49.62 | 181000 |
| 2024-02-06 | 52.06 | $49.54 | 228900 |
| 2024-02-05 | 52.16 | $51.35 | 342700 |
| 2024-02-02 | 52.24 | $51.88 | 251300 |
| 2024-02-01 | 52.28 | $52.99 | 308900 |
| 2024-01-31 | 52.26 | $52.92 | 332900 |
| 2024-01-30 | 52.18 | $54.98 | 224800 |
| 2024-01-29 | 51.92 | $54.35 | 129300 |
| 2024-01-26 | 51.72 | $53.49 | 152200 |
| 2024-01-25 | 51.59 | $52.65 | 147100 |
| 2024-01-24 | 51.56 | $51.65 | 125900 |
| 2024-01-23 | 51.58 | $51.19 | 97500 |
| 2024-01-22 | 51.72 | $50.54 | 198100 |
| 2024-01-19 | 51.87 | $50.43 | 159800 |
| 2024-01-18 | 52.07 | $51.07 | 147100 |
| 2024-01-17 | 52.15 | $51.21 | 188400 |
| 2024-01-16 | 52.09 | $51.55 | 192500 |
| 2024-01-12 | 52.17 | $52.50 | 136300 |
| 2024-01-11 | 52.21 | $52.17 | 129600 |
| 2024-01-10 | 52.32 | $52.45 | 79200 |
| 2024-01-09 | 52.49 | $52.21 | 66400 |
| 2024-01-08 | 52.80 | $51.58 | 89900 |
| 2024-01-05 | 53.18 | $53.00 | 208600 |
| 2024-01-04 | 53.43 | $52.68 | 223900 |
| 2024-01-03 | 53.84 | $52.58 | 189600 |
| 2024-01-02 | 54.26 | $51.30 | 248700 |
| 2023-12-29 | 54.71 | $49.79 | 456700 |
| 2023-12-28 | 55.31 | $50.34 | 242600 |
| 2023-12-27 | 55.83 | $50.96 | 92500 |
| 2023-12-26 | 56.23 | $51.93 | 85100 |
| 2023-12-22 | 56.55 | $52.05 | 172800 |
| 2023-12-21 | 56.89 | $54.01 | 146800 |
| 2023-12-20 | 57.10 | $53.52 | 197400 |
| 2023-12-19 | 57.31 | $54.40 | 136000 |
| 2023-12-18 | 57.49 | $52.69 | 299400 |
| 2023-12-15 | 57.82 | $50.08 | 1.1M |
| 2023-12-14 | 58.20 | $53.14 | 248000 |
| 2023-12-13 | 58.46 | $53.35 | 377400 |
| 2023-12-12 | 58.69 | $54.41 | 321800 |
| 2023-12-11 | 58.85 | $55.78 | 357000 |
| 2023-12-08 | 58.88 | $58.31 | 257000 |
| 2023-12-07 | 58.83 | $59.30 | 187900 |
| 2023-12-06 | 58.73 | $58.03 | 246900 |
| 2023-12-05 | 58.72 | $60.85 | 147800 |
| 2023-12-04 | 58.51 | $60.87 | 154900 |
| 2023-12-01 | 58.36 | $60.38 | 313400 |
| 2023-11-30 | 58.27 | $61.74 | 743200 |
| 2023-11-29 | 58.03 | $60.77 | 276500 |
| 2023-11-28 | 57.78 | $59.00 | 136200 |
| 2023-11-27 | 57.57 | $58.25 | 102600 |
| 2023-11-24 | 57.39 | $58.88 | 99500 |
| 2023-11-22 | 57.20 | $58.30 | 94000 |
| 2023-11-21 | 57.05 | $57.68 | 100000 |
| 2023-11-20 | 56.95 | $57.94 | 141400 |
| 2023-11-17 | 56.78 | $59.34 | 180700 |
| 2023-11-16 | 56.58 | $57.65 | 151000 |
| 2023-11-15 | 56.44 | $58.45 | 178000 |
| 2023-11-14 | 56.29 | $57.90 | 130000 |
| 2023-11-13 | 56.12 | $57.63 | 260000 |
| 2023-11-10 | 55.98 | $56.33 | 217900 |
| 2023-11-09 | 55.90 | $57.34 | 99100 |
| 2023-11-08 | 55.73 | $57.33 | 230100 |
| 2023-11-07 | 55.56 | $57.86 | 97700 |
| 2023-11-06 | 55.40 | $56.61 | 146200 |
| 2023-11-03 | 55.33 | $57.87 | 234700 |
| 2023-11-02 | 55.04 | $58.62 | 204300 |
| 2023-11-01 | 54.75 | $56.86 | 311400 |
| 2023-10-31 | 54.47 | $55.76 | 119000 |
| 2023-10-30 | 54.34 | $54.88 | 99500 |
| 2023-10-27 | 54.29 | $54.65 | 101300 |
| 2023-10-26 | 54.26 | $55.03 | 77200 |
| 2023-10-25 | 54.24 | $55.21 | 100100 |
| 2023-10-24 | 54.32 | $55.64 | 82600 |
| 2023-10-23 | 54.36 | $54.55 | 78600 |
| 2023-10-20 | 54.48 | $55.34 | 78200 |
| 2023-10-19 | 54.48 | $54.99 | 150200 |
| 2023-10-18 | 54.55 | $55.38 | 196400 |
| 2023-10-17 | 54.64 | $54.46 | 195500 |
| 2023-10-16 | 54.68 | $54.86 | 498900 |
| 2023-10-13 | 54.67 | $54.84 | 353200 |
| 2023-10-12 | 54.58 | $53.93 | 307400 |
| 2023-10-11 | 54.61 | $53.78 | 224100 |
| 2023-10-10 | 54.61 | $54.74 | 133700 |
| 2023-10-09 | 54.56 | $55.19 | 151200 |
| 2023-10-06 | 54.45 | $52.17 | 125500 |
| 2023-10-05 | 54.52 | $52.68 | 227500 |
| 2023-10-04 | 54.55 | $51.35 | 159400 |
| 2023-10-03 | 54.60 | $53.10 | 144900 |
| 2023-10-02 | 54.61 | $53.81 | 320500 |
| 2023-09-29 | 54.61 | $54.19 | 254800 |
| 2023-09-28 | 54.49 | $54.57 | 279400 |
| 2023-09-27 | 54.37 | $56.77 | 154400 |
| 2023-09-26 | 54.13 | $56.45 | 105400 |
| 2023-09-25 | 53.89 | $57.03 | 627300 |
| 2023-09-22 | 53.58 | $55.23 | 2.0M |
| 2023-09-21 | 53.34 | $56.51 | 414400 |
| 2023-09-20 | 53.05 | $57.22 | 504900 |
| 2023-09-19 | 52.75 | $55.18 | 272600 |
| 2023-09-18 | 52.56 | $54.62 | 144500 |
| 2023-09-15 | 52.38 | $53.07 | 411900 |
| 2023-09-14 | 52.23 | $54.61 | 104100 |
| 2023-09-13 | 52.00 | $53.64 | 68500 |
| 2023-09-12 | 51.77 | $53.82 | 76400 |
| 2023-09-11 | 51.56 | $52.98 | 77800 |
| 2023-09-08 | 51.41 | $53.60 | 121800 |
| 2023-09-07 | 51.16 | $53.26 | 104800 |
| 2023-09-06 | 50.97 | $52.32 | 155400 |
| 2023-09-05 | 50.83 | $53.36 | 171800 |
| 2023-09-01 | 50.69 | $53.75 | 157000 |
| 2023-08-31 | 50.50 | $51.90 | 176300 |
| 2023-08-30 | 50.52 | $52.01 | 88000 |
| 2023-08-29 | 50.50 | $52.06 | 89200 |
| 2023-08-28 | 50.49 | $51.59 | 82800 |
| 2023-08-25 | 50.50 | $50.87 | 81000 |
| 2023-08-24 | 50.52 | $50.41 | 99500 |
| 2023-08-23 | 50.56 | $50.75 | 99000 |
| 2023-08-22 | 50.59 | $51.28 | 96500 |
| 2023-08-21 | 50.60 | $51.39 | 112400 |
| 2023-08-18 | 50.61 | $50.99 | 157900 |
| 2023-08-17 | 50.59 | $50.05 | 80300 |
| 2023-08-16 | 50.60 | $50.01 | 484500 |
| 2023-08-15 | 50.57 | $48.90 | 136100 |
| 2023-08-14 | 50.59 | $49.75 | 234700 |
| 2023-08-11 | 50.52 | $49.85 | 130900 |
| 2023-08-10 | 50.43 | $48.72 | 127000 |
| 2023-08-09 | 50.42 | $49.45 | 164500 |
| 2023-08-08 | 50.35 | $49.48 | 372100 |
| 2023-08-07 | 50.23 | $50.61 | 160100 |
| 2023-08-04 | 50.02 | $49.94 | 237600 |
| 2023-08-03 | 49.84 | $52.25 | 212900 |
| 2023-08-02 | 49.53 | $51.57 | 115400 |
| 2023-08-01 | 49.26 | $51.98 | 109000 |
| 2023-07-31 | 48.99 | $51.65 | 127400 |
| 2023-07-28 | 48.72 | $51.36 | 54200 |
| 2023-07-27 | 48.45 | $51.31 | 68900 |
| 2023-07-26 | 48.18 | $51.24 | 66000 |
| 2023-07-25 | 47.89 | $51.54 | 76800 |
| 2023-07-24 | 47.62 | $51.52 | 85600 |
| 2023-07-21 | 47.34 | $50.68 | 82500 |
| 2023-07-20 | 47.11 | $50.10 | 79200 |
| 2023-07-19 | 46.90 | $49.56 | 161900 |
| 2023-07-18 | 46.74 | $49.22 | 80800 |
| 2023-07-17 | 46.63 | $48.34 | 58800 |
| 2023-07-14 | 46.50 | $48.04 | 150900 |
| 2023-07-13 | 46.37 | $48.51 | 126400 |
| 2023-07-12 | 46.16 | $48.09 | 102500 |
| 2023-07-11 | 45.95 | $47.18 | 84000 |
| 2023-07-10 | 45.81 | $46.40 | 127300 |
| 2023-07-07 | 45.75 | $46.23 | 56800 |
| 2023-07-06 | 45.69 | $46.04 | 64000 |
| 2023-07-05 | 45.58 | $46.24 | 44400 |
| 2023-07-03 | 45.46 | $46.62 | 22400 |
| 2023-06-30 | 45.39 | $46.14 | 131400 |
| 2023-06-29 | 45.33 | $46.00 | 93800 |
| 2023-06-28 | 45.25 | $45.86 | 56100 |
| 2023-06-27 | 45.19 | $45.55 | 34600 |
| 2023-06-26 | 45.16 | $45.99 | 153400 |
| 2023-06-23 | 45.17 | $45.96 | 111900 |
| 2023-06-22 | 45.19 | $46.05 | 136400 |
| 2023-06-21 | 45.22 | $45.88 | 63000 |
| 2023-06-20 | 45.27 | $46.40 | 177700 |
| 2023-06-16 | 45.27 | $47.07 | 595800 |
| 2023-06-15 | 45.27 | $45.82 | 231300 |
| 2023-06-14 | 45.33 | $45.30 | 213600 |
| 2023-06-13 | 45.44 | $44.33 | 103500 |
| 2023-06-12 | 45.60 | $43.99 | 168900 |
| 2023-06-09 | 45.69 | $44.25 | 154800 |
| 2023-06-08 | 45.78 | $45.34 | 270800 |
| 2023-06-07 | 45.84 | $44.87 | 106600 |
| 2023-06-06 | 45.88 | $44.02 | 128400 |
| 2023-06-05 | 45.93 | $43.84 | 116500 |
| 2023-06-02 | 46.02 | $45.04 | 110800 |
| 2023-06-01 | 46.01 | $45.03 | 87200 |
| 2023-05-31 | 46.00 | $44.45 | 241700 |
| 2023-05-30 | 46.01 | $44.68 | 167300 |
| 2023-05-26 | 46.07 | $44.91 | 243200 |
| 2023-05-25 | 46.10 | $46.14 | 108500 |
| 2023-05-24 | 46.02 | $46.29 | 153700 |
| 2023-05-23 | 45.97 | $46.84 | 75200 |
| 2023-05-22 | 45.89 | $46.85 | 82300 |
| 2023-05-19 | 45.87 | $46.25 | 212500 |
| 2023-05-18 | 45.86 | $47.15 | 150500 |
| 2023-05-17 | 45.80 | $46.95 | 119500 |
| 2023-05-16 | 45.77 | $47.65 | 322700 |
| 2023-05-15 | 45.71 | $47.44 | 326400 |
| 2023-05-12 | 45.66 | $45.85 | 102200 |
| 2023-05-11 | 45.70 | $45.94 | 114600 |
| 2023-05-10 | 45.74 | $46.53 | 124700 |
| 2023-05-09 | 45.79 | $45.71 | 84600 |
| 2023-05-08 | 45.90 | $45.00 | 208800 |
| 2023-05-05 | 46.01 | $45.75 | 133200 |
| 2023-05-04 | 46.05 | $44.80 | 185800 |
| 2023-05-03 | 46.16 | $44.72 | 302200 |
| 2023-05-02 | 46.29 | $44.83 | 204900 |
| 2023-05-01 | 46.42 | $45.72 | 114700 |
| 2023-04-28 | 46.50 | $45.61 | 109200 |
| 2023-04-27 | 46.59 | $44.57 | 133700 |
| 2023-04-26 | 46.73 | $45.26 | 73300 |
| 2023-04-25 | 46.82 | $45.12 | 75500 |
| 2023-04-24 | 46.85 | $46.57 | 140000 |
| 2023-04-21 | 46.72 | $45.99 | 42000 |
| 2023-04-20 | 46.61 | $45.96 | 84700 |
| 2023-04-19 | 46.55 | $46.38 | 106100 |
| 2023-04-18 | 46.46 | $46.36 | 79200 |
| 2023-04-17 | 46.30 | $46.57 | 51000 |
| 2023-04-14 | 46.13 | $46.66 | 58000 |
| 2023-04-13 | 46.10 | $46.73 | 76500 |
| 2023-04-12 | 45.97 | $47.52 | 58200 |
| 2023-04-11 | 45.94 | $47.81 | 70700 |
| 2023-04-10 | 45.95 | $47.23 | 361000 |
| 2023-04-06 | 45.99 | $46.52 | 102600 |
| 2023-04-05 | 46.12 | $47.00 | 53900 |
| 2023-04-04 | 46.24 | $47.33 | 143000 |
| 2023-04-03 | 46.35 | $47.46 | 101000 |
| 2023-03-31 | 46.47 | $47.32 | 168300 |
| 2023-03-30 | 46.58 | $47.47 | 185400 |
| 2023-03-29 | 46.69 | $47.25 | 132200 |
| 2023-03-28 | 46.84 | $47.05 | 144900 |
| 2023-03-27 | 46.96 | $45.87 | 199200 |
| 2023-03-24 | 47.15 | $43.89 | 95100 |
| 2023-03-23 | 47.50 | $43.81 | 133600 |
| 2023-03-22 | 47.96 | $44.69 | 328700 |
| 2023-03-21 | 48.20 | $44.69 | 176100 |
| 2023-03-20 | 48.38 | $43.18 | 171000 |
| 2023-03-17 | 48.66 | $43.14 | 2.0M |
| 2023-03-16 | 49.03 | $46.00 | 398400 |
| 2023-03-15 | 49.28 | $44.21 | 356500 |
| 2023-03-14 | 49.75 | $46.97 | 217700 |
| 2023-03-13 | 50.02 | $47.84 | 327900 |
| 2023-03-10 | 50.34 | $48.13 | 301800 |
| 2023-03-09 | 50.55 | $49.01 | 180400 |
| 2023-03-08 | 50.76 | $49.41 | 118100 |
| 2023-03-07 | 50.91 | $49.66 | 267800 |
| 2023-03-06 | 51.03 | $49.87 | 202000 |
| 2023-03-03 | 51.13 | $49.38 | 368600 |
| 2023-03-02 | 51.39 | $49.73 | 295600 |
| 2023-03-01 | 51.63 | $50.22 | 216000 |
| 2023-02-28 | 51.85 | $49.44 | 1.7M |
| 2023-02-27 | 52.07 | $49.65 | 339700 |
| 2023-02-24 | 52.34 | $50.92 | 347700 |
| 2023-02-23 | 52.54 | $53.00 | 617700 |
| 2023-02-22 | 52.61 | $49.50 | 357000 |
| 2023-02-21 | 52.88 | $48.35 | 262100 |
| 2023-02-17 | 53.27 | $48.68 | 298400 |
| 2023-02-16 | 53.61 | $50.59 | 438400 |
| 2023-02-15 | 53.84 | $51.01 | 328800 |
| 2023-02-14 | 54.02 | $53.55 | 129700 |
| 2023-02-13 | 54.16 | $52.52 | 91200 |
| 2023-02-10 | 54.39 | $54.20 | 242200 |
| 2023-02-09 | 54.55 | $52.26 | 123200 |
| 2023-02-08 | 54.74 | $53.16 | 121400 |
| 2023-02-07 | 54.83 | $52.51 | 149900 |
| 2023-02-06 | 55.02 | $52.00 | 200300 |
| 2023-02-03 | 55.21 | $52.01 | 224200 |
| 2023-02-02 | 55.33 | $54.53 | 155700 |
| 2023-02-01 | 55.35 | $54.59 | 156000 |
| 2023-01-31 | 55.35 | $54.57 | 185000 |
| 2023-01-30 | 55.46 | $53.82 | 177300 |
| 2023-01-27 | 55.64 | $55.06 | 64000 |
| 2023-01-26 | 55.68 | $54.94 | 71900 |
| 2023-01-25 | 55.80 | $54.33 | 69000 |
| 2023-01-24 | 56.02 | $54.92 | 74900 |
| 2023-01-23 | 56.17 | $56.07 | 87500 |
| 2023-01-20 | 56.31 | $55.47 | 55600 |
| 2023-01-19 | 56.39 | $55.37 | 70800 |
| 2023-01-18 | 56.44 | $54.52 | 98900 |
| 2023-01-17 | 56.65 | $56.38 | 109400 |
| 2023-01-13 | 56.74 | $57.10 | 50800 |
| 2023-01-12 | 56.81 | $57.42 | 94100 |
| 2023-01-11 | 56.97 | $56.02 | 77700 |
| 2023-01-10 | 57.09 | $54.89 | 317700 |
| 2023-01-09 | 57.21 | $56.37 | 130900 |
| 2023-01-06 | 57.27 | $55.73 | 192400 |
| 2023-01-05 | 57.34 | $54.51 | 200900 |
| 2023-01-04 | 57.47 | $54.92 | 102600 |
| 2023-01-03 | 57.68 | $54.58 | 120900 |
| 2022-12-30 | 57.93 | $56.87 | 83200 |
| 2022-12-29 | 58.05 | $57.23 | 62600 |
| 2022-12-28 | 58.29 | $56.03 | 107900 |
| 2022-12-27 | 58.57 | $57.28 | 137500 |
| 2022-12-23 | 58.73 | $58.79 | 142000 |
| 2022-12-22 | 58.86 | $57.90 | 103600 |
| 2022-12-21 | 58.97 | $58.74 | 173800 |
| 2022-12-20 | 59.01 | $57.15 | 151100 |
| 2022-12-19 | 58.96 | $56.39 | 248400 |
| 2022-12-16 | 58.92 | $58.70 | 1.3M |
| 2022-12-15 | 58.76 | $58.25 | 251300 |
| 2022-12-14 | 58.65 | $58.49 | 184800 |
| 2022-12-13 | 58.46 | $60.53 | 325900 |
| 2022-12-12 | 58.18 | $58.36 | 236400 |
| 2022-12-09 | 58.00 | $57.38 | 301200 |
| 2022-12-08 | 57.90 | $57.55 | 214500 |
| 2022-12-07 | 57.71 | $57.18 | 189700 |
| 2022-12-06 | 57.67 | $57.00 | 164500 |
| 2022-12-05 | 57.67 | $59.29 | 118700 |
| 2022-12-02 | 57.57 | $59.51 | 128700 |
| 2022-12-01 | 57.48 | $59.20 | 306900 |
| 2022-11-30 | 57.49 | $62.08 | 1.4M |
| 2022-11-29 | 57.41 | $61.54 | 289200 |
| 2022-11-28 | 57.34 | $60.66 | 302700 |
| 2022-11-25 | 57.29 | $61.21 | 195700 |
| 2022-11-23 | 57.18 | $60.19 | 374900 |
| 2022-11-22 | 57.05 | $59.56 | 202700 |
| 2022-11-21 | 56.92 | $56.05 | 135500 |
| 2022-11-18 | 56.90 | $55.75 | 164600 |
| 2022-11-17 | 56.97 | $55.43 | 112500 |
| 2022-11-16 | 57.00 | $56.08 | 161200 |
| 2022-11-15 | 57.01 | $54.72 | 220600 |
| 2022-11-14 | 57.07 | $54.78 | 159100 |
| 2022-11-11 | 57.08 | $54.91 | 117400 |
| 2022-11-10 | 57.06 | $55.29 | 138800 |
| 2022-11-09 | 57.14 | $53.73 | 230100 |
| 2022-11-08 | 57.17 | $56.35 | 312600 |
| 2022-11-07 | 57.12 | $57.03 | 181400 |
| 2022-11-04 | 57.02 | $57.41 | 187200 |
| 2022-11-03 | 56.91 | $57.61 | 176400 |
| 2022-11-02 | 56.83 | $59.37 | 248600 |
| 2022-11-01 | 56.63 | $60.60 | 592400 |
| 2022-10-31 | 56.37 | $60.13 | 250300 |
| 2022-10-28 | 56.05 | $59.54 | 153800 |
| 2022-10-27 | 55.74 | $59.08 | 193900 |
| 2022-10-26 | 55.40 | $57.55 | 109600 |
| 2022-10-25 | 55.29 | $56.99 | 122500 |
| 2022-10-24 | 55.02 | $55.72 | 102700 |
| 2022-10-21 | 54.77 | $57.10 | 121500 |
| 2022-10-20 | 54.50 | $56.04 | 186300 |
| 2022-10-19 | 54.46 | $56.33 | 139500 |
| 2022-10-18 | 54.46 | $55.84 | 874000 |
| 2022-10-17 | 54.50 | $54.91 | 200900 |
| 2022-10-14 | 54.55 | $54.62 | 248700 |
| 2022-10-13 | 54.52 | $56.94 | 295200 |
| 2022-10-12 | 54.44 | $54.31 | 328100 |
| 2022-10-11 | 54.56 | $55.21 | 255900 |
| 2022-10-10 | 54.54 | $55.11 | 195800 |
| 2022-10-07 | 54.64 | $55.11 | 189300 |
| 2022-10-06 | 54.75 | $56.08 | 260500 |
| 2022-10-05 | 54.61 | $55.36 | 392000 |
| 2022-10-04 | 54.58 | $55.45 | 255000 |
| 2022-10-03 | 54.47 | $53.73 | 220100 |
| 2022-09-30 | 54.46 | $53.36 | 339700 |
| 2022-09-29 | 54.31 | $52.16 | 337000 |
| 2022-09-28 | 54.26 | $55.40 | 242400 |
| 2022-09-27 | 54.16 | $51.52 | 281300 |
| 2022-09-26 | 54.39 | $50.82 | 265200 |
| 2022-09-23 | 54.67 | $51.76 | 300600 |
| 2022-09-22 | 54.92 | $55.19 | 251800 |
| 2022-09-21 | 54.95 | $56.39 | 234800 |
| 2022-09-20 | 54.84 | $56.55 | 270300 |
| 2022-09-19 | 54.61 | $55.90 | 144300 |
| 2022-09-16 | 54.37 | $54.10 | 827900 |
| 2022-09-15 | 54.18 | $55.21 | 226400 |
| 2022-09-14 | 53.86 | $56.81 | 308300 |
| 2022-09-13 | 53.50 | $54.80 | 308400 |
| 2022-09-12 | 53.20 | $57.10 | 365500 |
| 2022-09-09 | 52.76 | $57.28 | 311800 |
| 2022-09-08 | 52.33 | $53.38 | 433600 |
| 2022-09-07 | 52.00 | $54.66 | 193400 |
| 2022-09-06 | 51.59 | $53.37 | 221200 |
| 2022-09-02 | 51.23 | $53.41 | 147600 |
| 2022-09-01 | 50.85 | $50.44 | 209800 |
| 2022-08-31 | 50.65 | $51.14 | 594900 |
| 2022-08-30 | 50.48 | $53.27 | 250600 |
| 2022-08-29 | 50.30 | $56.30 | 249100 |
| 2022-08-26 | 49.98 | $56.26 | 170000 |
| 2022-08-25 | 49.69 | $56.81 | 327600 |
| 2022-08-24 | 49.43 | $55.88 | 336800 |
| 2022-08-23 | 49.20 | $54.03 | 315400 |
| 2022-08-22 | 49.02 | $51.96 | 489500 |
| 2022-08-19 | 48.86 | $51.21 | 484100 |
| 2022-08-18 | 48.60 | $50.31 | 466500 |
| 2022-08-17 | 48.43 | $48.76 | 265500 |
| 2022-08-16 | 48.28 | $49.67 | 138600 |
| 2022-08-15 | 48.05 | $48.73 | 161300 |
| 2022-08-12 | 47.79 | $48.26 | 211400 |
| 2022-08-11 | 47.49 | $48.77 | 273400 |
| 2022-08-10 | 47.13 | $46.70 | 148900 |
| 2022-08-09 | 46.86 | $46.44 | 122700 |
| 2022-08-08 | 46.62 | $46.22 | 185600 |
| 2022-08-05 | 46.42 | $45.86 | 137900 |
| 2022-08-04 | 46.30 | $46.49 | 207400 |
| 2022-08-03 | 46.21 | $47.71 | 151300 |
| 2022-08-02 | 45.99 | $49.61 | 157700 |
| 2022-08-01 | 45.66 | $49.96 | 232700 |
| 2022-07-29 | 45.37 | $50.46 | 415300 |
| 2022-07-28 | 45.09 | $51.58 | 171600 |
| 2022-07-27 | 44.81 | $51.30 | 211000 |
| 2022-07-26 | 44.58 | $50.47 | 335200 |
| 2022-07-25 | 44.31 | $48.66 | 145100 |
| 2022-07-22 | 44.13 | $46.13 | 140400 |
| 2022-07-21 | 44.04 | $46.74 | 297900 |
| 2022-07-20 | 43.93 | $45.84 | 162400 |
| 2022-07-19 | 44.03 | $45.00 | 107200 |
| 2022-07-18 | 44.04 | $43.54 | 197200 |
| 2022-07-15 | 44.14 | $42.32 | 101400 |
| 2022-07-14 | 44.36 | $41.49 | 138200 |
| 2022-07-13 | 44.69 | $41.46 | 114400 |
| 2022-07-12 | 45.04 | $41.64 | 196300 |
| 2022-07-11 | 45.54 | $42.11 | 155500 |
| 2022-07-08 | 46.11 | $43.50 | 349400 |
| 2022-07-07 | 46.66 | $44.73 | 205700 |
| 2022-07-06 | 47.20 | $43.31 | 303000 |
| 2022-07-05 | 47.75 | $43.05 | 199600 |
| 2022-07-01 | 48.27 | $44.11 | 207100 |
| 2022-06-30 | 48.80 | $44.87 | 164300 |
| 2022-06-29 | 49.28 | $45.93 | 148600 |
| 2022-06-28 | 49.67 | $46.70 | 222400 |
| 2022-06-27 | 50.10 | $45.12 | 205300 |
| 2022-06-24 | 50.54 | $45.06 | 121400 |
| 2022-06-23 | 51.01 | $44.22 | 349800 |
| 2022-06-22 | 51.41 | $44.51 | 304200 |
| 2022-06-21 | 51.79 | $47.90 | 285100 |
| 2022-06-17 | 51.94 | $45.27 | 520500 |
| 2022-06-16 | 52.21 | $45.43 | 288100 |
| 2022-06-15 | 52.52 | $46.79 | 333900 |
| 2022-06-14 | 52.81 | $48.14 | 352100 |
| 2022-06-13 | 53.12 | $48.38 | 473200 |
| 2022-06-10 | 53.35 | $51.58 | 138800 |
| 2022-06-09 | 53.30 | $53.69 | 139000 |
| 2022-06-08 | 53.15 | $54.39 | 76300 |
| 2022-06-07 | 53.07 | $55.59 | 90700 |
| 2022-06-06 | 53.01 | $54.21 | 100300 |
| 2022-06-03 | 53.13 | $53.47 | 99800 |
| 2022-06-02 | 53.28 | $54.75 | 70900 |
| 2022-06-01 | 53.42 | $54.42 | 230500 |
| 2022-05-31 | 53.43 | $53.77 | 495800 |
| 2022-05-27 | 53.40 | $55.22 | 165000 |
| 2022-05-26 | 53.33 | $54.00 | 102100 |
| 2022-05-25 | 53.41 | $54.40 | 131800 |
| 2022-05-24 | 53.36 | $52.33 | 89700 |
| 2022-05-23 | 53.40 | $52.11 | 97400 |
| 2022-05-20 | 53.45 | $50.85 | 134200 |
| 2022-05-19 | 53.59 | $50.67 | 129700 |
| 2022-05-18 | 53.85 | $51.56 | 212300 |
| 2022-05-17 | 54.12 | $52.75 | 134800 |
| 2022-05-16 | 54.25 | $54.20 | 116000 |
| 2022-05-13 | 54.37 | $53.09 | 230800 |
| 2022-05-12 | 54.56 | $50.46 | 307800 |
| 2022-05-11 | 54.85 | $50.79 | 275300 |
| 2022-05-10 | 55.15 | $52.66 | 270600 |
| 2022-05-09 | 55.25 | $54.56 | 212600 |
| 2022-05-06 | 55.35 | $56.58 | 98200 |
| 2022-05-05 | 55.29 | $56.46 | 151200 |
| 2022-05-04 | 55.19 | $57.52 | 280900 |
| 2022-05-03 | 55.16 | $54.58 | 148000 |
| 2022-05-02 | 55.32 | $53.20 | 131400 |
| 2022-04-29 | 55.48 | $53.76 | 178200 |
| 2022-04-28 | 55.61 | $55.63 | 212300 |
| 2022-04-27 | 55.62 | $53.45 | 76500 |
| 2022-04-26 | 55.64 | $53.05 | 138700 |
| 2022-04-25 | 55.69 | $53.15 | 238800 |
| 2022-04-22 | 55.80 | $53.59 | 185400 |
| 2022-04-21 | 55.78 | $55.89 | 90700 |
| 2022-04-20 | 55.55 | $57.09 | 72300 |
| 2022-04-19 | 55.21 | $55.32 | 139900 |
| 2022-04-18 | 54.88 | $56.58 | 109400 |
| 2022-04-14 | 54.42 | $56.78 | 110800 |
| 2022-04-13 | 54.01 | $56.35 | 276800 |
| 2022-04-12 | 53.55 | $56.77 | 164300 |
| 2022-04-11 | 53.08 | $54.67 | 108400 |
| 2022-04-08 | 52.75 | $56.63 | 200600 |
| 2022-04-07 | 52.62 | $55.38 | 247200 |
| 2022-04-06 | 52.69 | $54.36 | 207900 |
| 2022-04-05 | 52.71 | $56.94 | 242900 |
| 2022-04-04 | 52.72 | $57.71 | 194000 |
| 2022-04-01 | 52.73 | $56.57 | 146400 |
| 2022-03-31 | 52.83 | $56.36 | 181500 |
| 2022-03-30 | 52.77 | $55.70 | 169200 |
| 2022-03-29 | 52.75 | $53.94 | 145700 |
| 2022-03-28 | 52.83 | $54.00 | 241100 |
| 2022-03-25 | 52.83 | $55.31 | 283300 |
| 2022-03-24 | 52.69 | $53.21 | 204600 |
| 2022-03-23 | 52.62 | $51.23 | 120300 |
| 2022-03-22 | 52.45 | $50.35 | 160800 |
| 2022-03-21 | 52.37 | $48.82 | 121800 |
| 2022-03-18 | 52.34 | $47.36 | 446300 |
| 2022-03-17 | 52.35 | $48.47 | 165800 |
| 2022-03-16 | 52.30 | $47.22 | 314200 |
| 2022-03-15 | 52.29 | $47.43 | 477800 |
| 2022-03-14 | 52.32 | $48.03 | 728300 |
| 2022-03-11 | 52.38 | $53.91 | 506000 |
| 2022-03-10 | 52.07 | $56.87 | 448000 |
| 2022-03-09 | 51.64 | $54.84 | 572800 |
| 2022-03-08 | 51.28 | $57.07 | 1.6M |
| 2022-03-07 | 50.87 | $57.98 | 357300 |
| 2022-03-04 | 50.54 | $58.47 | 245200 |
| 2022-03-03 | 50.16 | $55.24 | 250000 |
| 2022-03-02 | 49.98 | $55.29 | 296700 |
| 2022-03-01 | 49.72 | $55.51 | 222400 |
| 2022-02-28 | 49.41 | $53.99 | 486300 |
| 2022-02-25 | 49.09 | $52.59 | 296800 |
| 2022-02-24 | 48.85 | $51.80 | 397400 |
| 2022-02-23 | 48.64 | $47.80 | 289100 |
| 2022-02-22 | 48.60 | $48.79 | 249400 |
| 2022-02-18 | 48.44 | $48.06 | 138500 |
| 2022-02-17 | 48.26 | $47.73 | 260900 |
| 2022-02-16 | 48.11 | $47.29 | 267200 |
| 2022-02-15 | 48.03 | $47.10 | 207200 |
| 2022-02-14 | 47.98 | $47.98 | 232700 |
| 2022-02-11 | 47.92 | $49.19 | 205200 |
| 2022-02-10 | 47.78 | $47.80 | 242400 |
| 2022-02-09 | 47.78 | $48.18 | 172300 |
| 2022-02-08 | 47.75 | $47.75 | 279800 |
| 2022-02-07 | 47.63 | $48.95 | 310500 |
| 2022-02-04 | 47.41 | $51.28 | 191700 |
| 2022-02-03 | 47.05 | $50.92 | 243900 |
| 2022-02-02 | 46.69 | $51.60 | 392000 |
| 2022-02-01 | 46.28 | $50.16 | 232600 |
| 2022-01-31 | 45.88 | $49.24 | 351300 |
| 2022-01-28 | 45.53 | $47.61 | 173400 |
| 2022-01-27 | 45.26 | $47.68 | 135200 |
| 2022-01-26 | 44.97 | $47.77 | 325500 |
| 2022-01-25 | 44.70 | $46.93 | 121800 |
| 2022-01-24 | 44.44 | $45.48 | 298700 |
| 2022-01-21 | 44.24 | $44.59 | 130900 |
| 2022-01-20 | 44.05 | $44.71 | 88800 |
| 2022-01-19 | 43.84 | $45.58 | 199400 |
| 2022-01-18 | 43.53 | $46.19 | 172300 |
| 2022-01-14 | 43.24 | $46.75 | 136000 |
| 2022-01-13 | 42.92 | $46.39 | 416900 |
| 2022-01-12 | 42.57 | $47.89 | 250800 |
| 2022-01-11 | 42.12 | $47.62 | 307300 |
| 2022-01-10 | 41.69 | $45.29 | 169600 |
| 2022-01-07 | 41.42 | $44.54 | 89700 |
| 2022-01-06 | 41.15 | $44.07 | 101100 |
| 2022-01-05 | 40.96 | $43.67 | 132200 |
| 2022-01-04 | 40.82 | $43.49 | 99000 |
| 2022-01-03 | 40.67 | $42.17 | 168700 |
| 2021-12-31 | 40.61 | $42.24 | 227900 |
| 2021-12-30 | 40.60 | $42.14 | 119200 |
| 2021-12-29 | 40.61 | $41.92 | 118400 |
| 2021-12-28 | 40.63 | $42.28 | 208500 |
| 2021-12-27 | 40.67 | $41.70 | 86300 |
| 2021-12-23 | 40.76 | $41.59 | 175900 |
| 2021-12-22 | 40.85 | $40.82 | 164000 |
| 2021-12-21 | 40.87 | $40.51 | 105200 |
| 2021-12-20 | 40.87 | $39.23 | 188100 |
| 2021-12-17 | 40.94 | $40.49 | 350800 |
| 2021-12-16 | 40.97 | $40.44 | 140000 |
| 2021-12-15 | 41.02 | $39.29 | 163200 |
| 2021-12-14 | 41.15 | $38.97 | 69500 |
| 2021-12-13 | 41.32 | $38.89 | 161300 |
| 2021-12-10 | 41.51 | $39.92 | 204900 |
| 2021-12-09 | 41.66 | $39.24 | 204300 |
| 2021-12-08 | 41.82 | $40.25 | 167900 |
| 2021-12-07 | 41.96 | $40.84 | 205700 |
| 2021-12-06 | 42.10 | $40.48 | 153100 |
| 2021-12-03 | 42.21 | $40.88 | 113300 |
| 2021-12-02 | 42.35 | $42.11 | 75000 |
| 2021-12-01 | 42.43 | $42.44 | 130700 |
| 2021-11-30 | 42.49 | $42.21 | 396200 |
| 2021-11-29 | 42.58 | $43.09 | 257400 |
| 2021-11-26 | 42.63 | $43.48 | 128400 |
| 2021-11-24 | 42.66 | $43.34 | 133500 |
| 2021-11-23 | 42.71 | $41.28 | 53500 |
| 2021-11-22 | 42.82 | $40.62 | 71900 |
| 2021-11-19 | 43.01 | $40.55 | 78000 |
| 2021-11-18 | 43.18 | $41.10 | 83300 |
| 2021-11-17 | 43.33 | $41.37 | 169700 |
| 2021-11-16 | 43.49 | $41.99 | 99000 |
| 2021-11-15 | 43.59 | $42.31 | 80800 |
| 2021-11-12 | 43.66 | $42.76 | 77600 |
| 2021-11-11 | 43.70 | $42.93 | 145300 |
| 2021-11-10 | 43.73 | $42.36 | 161100 |
| 2021-11-09 | 43.74 | $43.05 | 49600 |
| 2021-11-08 | 43.69 | $43.55 | 81700 |
| 2021-11-05 | 43.63 | $42.85 | 77000 |
| 2021-11-04 | 43.55 | $43.63 | 126600 |
| 2021-11-03 | 43.43 | $43.59 | 231400 |
| 2021-11-02 | 43.30 | $43.71 | 195300 |
| 2021-11-01 | 43.16 | $44.10 | 159000 |
| 2021-10-29 | 43.02 | $44.05 | 191700 |
| 2021-10-28 | 42.86 | $44.04 | 163000 |
| 2021-10-27 | 42.69 | $44.39 | 273200 |
| 2021-10-26 | 42.54 | $43.47 | 112500 |
| 2021-10-25 | 42.44 | $44.47 | 148800 |
| 2021-10-22 | 42.29 | $43.93 | 117300 |
| 2021-10-21 | 42.13 | $44.04 | 155500 |
| 2021-10-20 | 41.94 | $44.49 | 160600 |
| 2021-10-19 | 41.70 | $44.08 | 158000 |
| 2021-10-18 | 41.41 | $43.70 | 242800 |
| 2021-10-15 | 41.14 | $43.60 | 236400 |
| 2021-10-14 | 40.92 | $43.58 | 159700 |
| 2021-10-13 | 40.79 | $42.52 | 226400 |
| 2021-10-12 | 40.74 | $41.99 | 120800 |
| 2021-10-11 | 40.68 | $42.33 | 144200 |
| 2021-10-08 | 40.67 | $41.33 | 246500 |
| 2021-10-07 | 40.66 | $41.24 | 202500 |
| 2021-10-06 | 40.74 | $40.88 | 213900 |
| 2021-10-05 | 40.83 | $40.92 | 206200 |
| 2021-10-04 | 40.88 | $41.26 | 208500 |
| 2021-10-01 | 40.92 | $40.94 | 224400 |
| 2021-09-30 | 40.99 | $40.67 | 262000 |
| 2021-09-29 | 41.05 | $41.38 | 160900 |
| 2021-09-28 | 41.02 | $41.52 | 104200 |
| 2021-09-27 | 40.95 | $41.34 | 162300 |
| 2021-09-24 | 40.90 | $40.81 | 72000 |
| 2021-09-23 | 40.87 | $40.22 | 170100 |
| 2021-09-22 | 40.90 | $39.78 | 258700 |
| 2021-09-21 | 40.93 | $38.24 | 138800 |
| 2021-09-20 | 41.04 | $38.31 | 249400 |
| 2021-09-17 | 41.18 | $39.13 | 444000 |
| 2021-09-16 | 41.36 | $40.91 | 184400 |
| 2021-09-15 | 41.46 | $41.51 | 179200 |
| 2021-09-14 | 41.51 | $40.84 | 136300 |
| 2021-09-13 | 41.54 | $42.07 | 100900 |
| 2021-09-10 | 41.51 | $41.19 | 72500 |
| 2021-09-09 | 41.54 | $42.79 | 114200 |
| 2021-09-08 | 41.45 | $42.74 | 74100 |
| 2021-09-07 | 41.34 | $42.00 | 79000 |
| 2021-09-03 | 41.24 | $41.93 | 21000 |
| 2021-09-02 | 41.09 | $42.46 | 108400 |
| 2021-09-01 | 40.97 | $41.75 | 126800 |
| 2021-08-31 | 40.91 | $40.83 | 386900 |
| 2021-08-30 | 40.93 | $40.07 | 77900 |
| 2021-08-27 | 41.01 | $40.44 | 104200 |
| 2021-08-26 | 41.10 | $40.26 | 64900 |
| 2021-08-25 | 41.19 | $40.73 | 104900 |
| 2021-08-24 | 41.26 | $40.49 | 100000 |
| 2021-08-23 | 41.28 | $40.29 | 168000 |
| 2021-08-20 | 41.34 | $41.14 | 219500 |
| 2021-08-19 | 41.36 | $42.84 | 173200 |
| 2021-08-18 | 41.31 | $42.92 | 211100 |
| 2021-08-17 | 41.27 | $42.38 | 137200 |
| 2021-08-16 | 41.31 | $41.52 | 98000 |
| 2021-08-13 | 41.33 | $41.33 | 84800 |
| 2021-08-12 | 41.41 | $41.79 | 75100 |
| 2021-08-11 | 41.46 | $41.08 | 83500 |
| 2021-08-10 | 41.55 | $40.60 | 88900 |
| 2021-08-09 | 41.73 | $39.92 | 110600 |
| 2021-08-06 | 41.98 | $39.04 | 209200 |
| 2021-08-05 | 42.29 | $40.00 | 151900 |
| 2021-08-04 | 42.50 | $40.51 | 393000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
63.81
2026-07-31
Close Price
$65.90
Vol: 171448
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.59
Average
52.64
Maximum
65.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 63.81 | $65.90 | 171448 |
| 2026-07-30 | 63.58 | $65.06 | 149400 |
| 2026-07-29 | 63.43 | $63.04 | 152410 |
| 2026-07-28 | 63.47 | $64.08 | 68914 |
| 2026-07-27 | 63.41 | $62.94 | 97900 |
| 2026-07-24 | 63.46 | $65.64 | 83520 |
| 2026-07-23 | 63.23 | $65.93 | 87388 |
| 2026-07-22 | 62.94 | $64.56 | 72500 |
| 2026-07-21 | 62.77 | $63.76 | 91912 |
| 2026-07-20 | 62.67 | $63.83 | 71300 |
| 2026-07-17 | 62.54 | $62.38 | 70000 |
| 2026-07-16 | 62.56 | $62.71 | 123600 |
| 2026-07-15 | 62.55 | $62.18 | 68305 |
| 2026-07-14 | 62.58 | $64.47 | 60020 |
| 2026-07-13 | 62.39 | $64.16 | 83000 |
| 2026-07-10 | 62.20 | $63.14 | 52500 |
| 2026-07-09 | 62.10 | $64.88 | 48021 |
| 2026-07-08 | 61.81 | $65.49 | 174212 |
| 2026-07-07 | 61.42 | $63.69 | 117400 |
| 2026-07-06 | 61.18 | $61.93 | 103300 |
| 2026-07-02 | 61.10 | $61.34 | 72125 |
| 2026-07-01 | 61.08 | $60.66 | 92945 |
| 2026-06-30 | 61.12 | $60.95 | 69500 |
| 2026-06-29 | 61.14 | $60.59 | 100828 |
| 2026-06-26 | 61.20 | $60.53 | 89800 |
| 2026-06-25 | 61.27 | $60.05 | 91100 |
| 2026-06-24 | 61.39 | $57.06 | 183539 |
| 2026-06-23 | 61.85 | $61.02 | 71241 |
| 2026-06-22 | 61.94 | $59.70 | 136700 |
| 2026-06-18 | 62.17 | $58.05 | 880079 |
| 2026-06-17 | 62.61 | $59.75 | 290535 |
| 2026-06-16 | 62.91 | $58.80 | 167100 |
| 2026-06-15 | 63.34 | $60.34 | 251200 |
| 2026-06-12 | 63.65 | $63.19 | 434657 |
| 2026-06-11 | 63.70 | $65.69 | 130736 |
| 2026-06-10 | 63.49 | $66.14 | 110635 |
| 2026-06-09 | 63.22 | $65.29 | 129539 |
| 2026-06-08 | 63.00 | $64.56 | 91715 |
| 2026-06-05 | 62.83 | $64.47 | 58350 |
| 2026-06-04 | 62.66 | $64.36 | 96000 |
| 2026-06-03 | 62.48 | $62.04 | 79625 |
| 2026-06-02 | 62.53 | $62.43 | 111911 |
| 2026-06-01 | 62.54 | $60.99 | 176645 |
| 2026-05-29 | 62.70 | $59.07 | 130512 |
| 2026-05-28 | 63.08 | $60.87 | 44932 |
| 2026-05-27 | 63.32 | $60.62 | 82115 |
| 2026-05-26 | 63.60 | $61.09 | 79700 |
| 2026-05-22 | 63.87 | $63.39 | 45610 |
| 2026-05-21 | 63.92 | $64.71 | 104900 |
| 2026-05-20 | 63.83 | $64.67 | 72812 |
| 2026-05-19 | 63.74 | $63.75 | 91309 |
| 2026-05-18 | 63.74 | $64.33 | 81700 |
| 2026-05-15 | 63.68 | $63.51 | 105548 |
| 2026-05-14 | 63.70 | $63.69 | 81107 |
| 2026-05-13 | 63.70 | $62.79 | 31223 |
| 2026-05-12 | 63.80 | $62.57 | 75018 |
| 2026-05-11 | 63.92 | $61.84 | 90500 |
| 2026-05-08 | 64.14 | $62.37 | 56517 |
| 2026-05-07 | 64.33 | $63.19 | 188839 |
| 2026-05-06 | 64.45 | $64.03 | 110000 |
| 2026-05-05 | 64.49 | $66.27 | 82668 |
| 2026-05-04 | 64.31 | $66.70 | 63821 |
| 2026-05-01 | 64.06 | $66.90 | 70409 |
| 2026-04-30 | 63.76 | $67.02 | 89208 |
| 2026-04-29 | 63.41 | $65.73 | 54400 |
| 2026-04-28 | 63.17 | $63.94 | 67600 |
| 2026-04-27 | 63.09 | $62.73 | 89121 |
| 2026-04-24 | 63.13 | $62.80 | 64045 |
| 2026-04-23 | 63.16 | $62.87 | 90900 |
| 2026-04-22 | 63.19 | $62.35 | 116100 |
| 2026-04-21 | 63.28 | $62.39 | 60000 |
| 2026-04-20 | 63.37 | $62.73 | 287604 |
| 2026-04-17 | 63.44 | $60.27 | 141249 |
| 2026-04-16 | 63.77 | $61.25 | 73970 |
| 2026-04-15 | 64.04 | $61.61 | 59146 |
| 2026-04-14 | 64.30 | $62.06 | 67207 |
| 2026-04-13 | 64.53 | $62.28 | 66900 |
| 2026-04-10 | 64.77 | $62.95 | 48700 |
| 2026-04-09 | 64.96 | $63.51 | 79754 |
| 2026-04-08 | 65.11 | $65.17 | 105841 |
| 2026-04-07 | 65.11 | $65.95 | 73039 |
| 2026-04-06 | 65.02 | $65.10 | 29371 |
| 2026-04-02 | 65.01 | $65.10 | 87014 |
| 2026-04-01 | 65.00 | $64.42 | 157839 |
| 2026-03-31 | 65.06 | $64.63 | 282353 |
| 2026-03-30 | 65.11 | $67.12 | 255634 |
| 2026-03-27 | 64.89 | $64.92 | 384800 |
| 2026-03-26 | 64.89 | $69.35 | 175183 |
| 2026-03-25 | 64.42 | $67.22 | 114700 |
| 2026-03-24 | 64.13 | $70.14 | 187336 |
| 2026-03-23 | 63.50 | $68.53 | 157568 |
| 2026-03-20 | 62.97 | $67.03 | 446706 |
| 2026-03-19 | 62.54 | $66.73 | 180928 |
| 2026-03-18 | 62.10 | $63.50 | 91210 |
| 2026-03-17 | 61.95 | $63.21 | 63104 |
| 2026-03-16 | 61.82 | $63.10 | 126746 |
| 2026-03-13 | 61.68 | $64.09 | 297360 |
| 2026-03-12 | 61.43 | $63.90 | 81400 |
| 2026-03-11 | 61.17 | $63.71 | 65324 |
| 2026-03-10 | 60.90 | $62.95 | 117000 |
| 2026-03-09 | 60.68 | $63.28 | 125649 |
| 2026-03-06 | 60.41 | $62.89 | 89606 |
| 2026-03-05 | 60.15 | $64.11 | 136309 |
| 2026-03-04 | 59.73 | $63.73 | 92659 |
| 2026-03-03 | 59.31 | $61.97 | 175456 |
| 2026-03-02 | 59.03 | $62.38 | 179458 |
| 2026-02-27 | 58.68 | $61.30 | 76020 |
| 2026-02-26 | 58.40 | $60.75 | 144039 |
| 2026-02-25 | 58.15 | $58.79 | 73707 |
| 2026-02-24 | 58.09 | $59.50 | 108551 |
| 2026-02-23 | 57.94 | $59.73 | 85527 |
| 2026-02-20 | 57.75 | $59.70 | 59333 |
| 2026-02-19 | 57.54 | $59.32 | 85100 |
| 2026-02-18 | 57.36 | $59.34 | 108300 |
| 2026-02-17 | 57.15 | $58.81 | 75749 |
| 2026-02-13 | 56.97 | $59.64 | 132800 |
| 2026-02-12 | 56.69 | $57.26 | 117200 |
| 2026-02-11 | 56.63 | $57.84 | 94400 |
| 2026-02-10 | 56.51 | $57.46 | 85500 |
| 2026-02-09 | 56.41 | $56.70 | 89523 |
| 2026-02-06 | 56.38 | $57.65 | 66825 |
| 2026-02-05 | 56.24 | $57.66 | 99223 |
| 2026-02-04 | 56.09 | $58.19 | 128800 |
| 2026-02-03 | 55.87 | $56.99 | 95100 |
| 2026-02-02 | 55.76 | $55.99 | 89395 |
| 2026-01-30 | 55.73 | $56.39 | 93500 |
| 2026-01-29 | 55.66 | $57.49 | 104706 |
| 2026-01-28 | 55.47 | $57.20 | 73900 |
| 2026-01-27 | 55.29 | $56.57 | 71807 |
| 2026-01-26 | 55.15 | $56.67 | 83600 |
| 2026-01-23 | 54.99 | $56.11 | 83200 |
| 2026-01-22 | 54.87 | $56.59 | 83700 |
| 2026-01-21 | 54.69 | $56.90 | 81300 |
| 2026-01-20 | 54.46 | $56.11 | 113827 |
| 2026-01-16 | 54.29 | $56.27 | 62163 |
| 2026-01-15 | 54.08 | $55.76 | 77700 |
| 2026-01-14 | 53.90 | $55.70 | 74600 |
| 2026-01-13 | 53.71 | $54.72 | 60816 |
| 2026-01-12 | 53.60 | $53.78 | 39411 |
| 2026-01-09 | 53.59 | $53.49 | 50600 |
| 2026-01-08 | 53.60 | $53.71 | 52200 |
| 2026-01-07 | 53.58 | $53.00 | 85720 |
| 2026-01-06 | 53.65 | $52.76 | 144412 |
| 2026-01-05 | 53.74 | $54.28 | 73864 |
| 2026-01-02 | 53.68 | $54.00 | 59800 |
| 2025-12-31 | 53.65 | $53.48 | 75534 |
| 2025-12-30 | 53.67 | $53.74 | 102529 |
| 2025-12-29 | 53.66 | $53.80 | 73737 |
| 2025-12-26 | 53.64 | $53.45 | 117316 |
| 2025-12-24 | 53.67 | $54.01 | 36400 |
| 2025-12-23 | 53.63 | $54.22 | 54626 |
| 2025-12-22 | 53.57 | $53.25 | 153800 |
| 2025-12-19 | 53.60 | $53.48 | 345500 |
| 2025-12-18 | 53.61 | $53.35 | 63113 |
| 2025-12-17 | 53.64 | $53.34 | 114019 |
| 2025-12-16 | 53.67 | $52.85 | 232413 |
| 2025-12-15 | 53.76 | $53.57 | 156709 |
| 2025-12-12 | 53.78 | $52.94 | 107600 |
| 2025-12-11 | 53.87 | $53.95 | 82700 |
| 2025-12-10 | 53.86 | $53.37 | 108100 |
| 2025-12-09 | 53.91 | $54.51 | 124538 |
| 2025-12-08 | 53.85 | $54.77 | 66134 |
| 2025-12-05 | 53.75 | $55.82 | 74657 |
| 2025-12-04 | 53.53 | $55.85 | 54200 |
| 2025-12-03 | 53.29 | $54.62 | 69533 |
| 2025-12-02 | 53.15 | $54.07 | 84004 |
| 2025-12-01 | 53.05 | $54.77 | 102131 |
| 2025-11-28 | 52.87 | $54.50 | 83224 |
| 2025-11-26 | 52.69 | $53.64 | 104400 |
| 2025-11-25 | 52.59 | $53.24 | 136029 |
| 2025-11-24 | 52.53 | $52.01 | 111688 |
| 2025-11-21 | 52.58 | $52.51 | 94100 |
| 2025-11-20 | 52.59 | $53.18 | 114926 |
| 2025-11-19 | 52.53 | $52.61 | 66100 |
| 2025-11-18 | 52.52 | $52.67 | 81700 |
| 2025-11-17 | 52.50 | $52.60 | 163200 |
| 2025-11-14 | 52.49 | $53.84 | 213612 |
| 2025-11-13 | 52.35 | $52.14 | 205000 |
| 2025-11-12 | 52.37 | $52.39 | 207100 |
| 2025-11-11 | 52.37 | $53.50 | 133723 |
| 2025-11-10 | 52.25 | $51.67 | 212243 |
| 2025-11-07 | 52.31 | $50.91 | 112000 |
| 2025-11-06 | 52.46 | $51.08 | 133614 |
| 2025-11-05 | 52.60 | $51.68 | 147249 |
| 2025-11-04 | 52.70 | $51.73 | 219600 |
| 2025-11-03 | 52.80 | $51.90 | 324804 |
| 2025-10-31 | 52.90 | $52.17 | 150700 |
| 2025-10-30 | 52.98 | $53.79 | 186100 |
| 2025-10-29 | 52.89 | $53.59 | 115219 |
| 2025-10-28 | 52.82 | $53.56 | 108531 |
| 2025-10-27 | 52.74 | $53.44 | 142811 |
| 2025-10-24 | 52.66 | $54.40 | 335775 |
| 2025-10-23 | 52.48 | $54.53 | 451500 |
| 2025-10-22 | 52.27 | $52.28 | 139025 |
| 2025-10-21 | 52.26 | $51.24 | 80639 |
| 2025-10-20 | 52.37 | $51.28 | 92811 |
| 2025-10-17 | 52.49 | $50.49 | 157200 |
| 2025-10-16 | 52.70 | $50.87 | 139100 |
| 2025-10-15 | 52.89 | $52.01 | 78709 |
| 2025-10-14 | 52.98 | $51.80 | 91039 |
| 2025-10-13 | 53.11 | $51.88 | 87400 |
| 2025-10-10 | 53.24 | $51.54 | 79100 |
| 2025-10-09 | 53.41 | $52.06 | 84507 |
| 2025-10-08 | 53.56 | $53.59 | 94651 |
| 2025-10-07 | 53.55 | $54.14 | 76760 |
| 2025-10-06 | 53.49 | $53.30 | 57702 |
| 2025-10-03 | 53.51 | $53.76 | 47300 |
| 2025-10-02 | 53.49 | $53.60 | 67415 |
| 2025-10-01 | 53.47 | $53.51 | 60724 |
| 2025-09-30 | 53.47 | $53.82 | 121012 |
| 2025-09-29 | 53.43 | $53.49 | 60775 |
| 2025-09-26 | 53.43 | $54.03 | 76600 |
| 2025-09-25 | 53.36 | $53.79 | 49943 |
| 2025-09-24 | 53.32 | $53.62 | 68100 |
| 2025-09-23 | 53.29 | $52.64 | 90400 |
| 2025-09-22 | 53.35 | $51.57 | 110700 |
| 2025-09-19 | 53.54 | $52.39 | 124402 |
| 2025-09-18 | 53.66 | $53.77 | 96600 |
| 2025-09-17 | 53.65 | $53.63 | 98605 |
| 2025-09-16 | 53.66 | $53.18 | 196062 |
| 2025-09-15 | 53.71 | $51.89 | 87188 |
| 2025-09-12 | 53.90 | $52.05 | 153800 |
| 2025-09-11 | 54.09 | $53.27 | 58900 |
| 2025-09-10 | 54.18 | $53.14 | 98803 |
| 2025-09-09 | 54.29 | $53.46 | 40200 |
| 2025-09-08 | 54.37 | $53.50 | 60624 |
| 2025-09-05 | 54.46 | $53.98 | 88300 |
| 2025-09-04 | 54.52 | $54.06 | 48800 |
| 2025-09-03 | 54.56 | $53.79 | 76400 |
| 2025-09-02 | 54.65 | $54.44 | 75712 |
| 2025-08-29 | 54.67 | $55.24 | 97900 |
| 2025-08-28 | 54.61 | $55.38 | 70700 |
| 2025-08-27 | 54.53 | $54.44 | 49744 |
| 2025-08-26 | 54.53 | $54.30 | 48400 |
| 2025-08-25 | 54.56 | $53.98 | 43600 |
| 2025-08-22 | 54.62 | $54.30 | 55600 |
| 2025-08-21 | 54.65 | $54.60 | 81100 |
| 2025-08-20 | 54.66 | $53.98 | 98500 |
| 2025-08-19 | 54.73 | $53.18 | 78400 |
| 2025-08-18 | 54.89 | $54.00 | 62249 |
| 2025-08-15 | 54.99 | $54.01 | 48838 |
| 2025-08-14 | 55.09 | $54.71 | 113100 |
| 2025-08-13 | 55.13 | $54.44 | 101100 |
| 2025-08-12 | 55.20 | $53.66 | 122809 |
| 2025-08-11 | 55.37 | $52.62 | 180200 |
| 2025-08-08 | 55.65 | $54.51 | 166100 |
| 2025-08-07 | 55.78 | $55.43 | 153700 |
| 2025-08-06 | 55.81 | $55.86 | 80500 |
| 2025-08-05 | 55.81 | $56.37 | 92400 |
| 2025-08-04 | 55.75 | $57.23 | 94200 |
| 2025-08-01 | 55.59 | $56.84 | 135700 |
| 2025-07-31 | 55.46 | $57.67 | 101100 |
| 2025-07-30 | 55.23 | $57.53 | 125000 |
| 2025-07-29 | 54.98 | $57.73 | 118800 |
| 2025-07-28 | 54.70 | $55.76 | 117400 |
| 2025-07-25 | 54.58 | $55.03 | 148000 |
| 2025-07-24 | 54.54 | $55.23 | 131100 |
| 2025-07-23 | 54.46 | $53.40 | 219300 |
| 2025-07-22 | 54.57 | $52.38 | 141000 |
| 2025-07-21 | 54.81 | $52.51 | 279800 |
| 2025-07-18 | 55.05 | $54.62 | 183700 |
| 2025-07-17 | 55.09 | $52.93 | 241600 |
| 2025-07-16 | 55.32 | $53.00 | 231800 |
| 2025-07-15 | 55.56 | $53.53 | 209600 |
| 2025-07-14 | 55.78 | $54.99 | 396000 |
| 2025-07-11 | 55.86 | $54.07 | 159700 |
| 2025-07-10 | 56.05 | $54.75 | 88100 |
| 2025-07-09 | 56.19 | $54.90 | 102400 |
| 2025-07-08 | 56.32 | $55.15 | 113000 |
| 2025-07-07 | 56.45 | $55.45 | 80400 |
| 2025-07-03 | 56.55 | $56.13 | 56700 |
| 2025-07-02 | 56.59 | $55.82 | 100500 |
| 2025-07-01 | 56.68 | $55.32 | 251000 |
| 2025-06-30 | 56.82 | $56.05 | 115400 |
| 2025-06-27 | 56.90 | $55.68 | 130800 |
| 2025-06-26 | 57.03 | $56.42 | 317700 |
| 2025-06-25 | 57.09 | $54.61 | 439000 |
| 2025-06-24 | 57.35 | $56.40 | 224800 |
| 2025-06-23 | 57.45 | $55.76 | 217500 |
| 2025-06-20 | 57.63 | $56.00 | 743800 |
| 2025-06-18 | 57.80 | $56.52 | 278300 |
| 2025-06-17 | 57.94 | $56.70 | 215100 |
| 2025-06-16 | 58.07 | $56.82 | 243300 |
| 2025-06-13 | 58.20 | $57.74 | 257100 |
| 2025-06-12 | 58.25 | $58.14 | 93800 |
| 2025-06-11 | 58.26 | $57.49 | 204000 |
| 2025-06-10 | 58.34 | $56.94 | 123600 |
| 2025-06-09 | 58.49 | $56.74 | 185200 |
| 2025-06-06 | 58.67 | $58.84 | 111200 |
| 2025-06-05 | 58.66 | $58.89 | 186700 |
| 2025-06-04 | 58.63 | $58.64 | 193300 |
| 2025-06-03 | 58.63 | $59.50 | 127000 |
| 2025-06-02 | 58.54 | $58.39 | 212100 |
| 2025-05-30 | 58.55 | $57.37 | 163500 |
| 2025-05-29 | 58.68 | $57.41 | 165800 |
| 2025-05-28 | 58.81 | $58.73 | 46700 |
| 2025-05-27 | 58.82 | $58.63 | 99700 |
| 2025-05-23 | 58.84 | $57.83 | 141100 |
| 2025-05-22 | 58.95 | $57.25 | 93300 |
| 2025-05-21 | 59.13 | $57.11 | 109600 |
| 2025-05-20 | 59.34 | $58.42 | 85400 |
| 2025-05-19 | 59.44 | $58.71 | 273400 |
| 2025-05-16 | 59.51 | $61.27 | 169300 |
| 2025-05-15 | 59.33 | $61.22 | 171400 |
| 2025-05-14 | 59.13 | $59.54 | 110900 |
| 2025-05-13 | 59.09 | $58.84 | 138300 |
| 2025-05-12 | 59.11 | $57.03 | 130100 |
| 2025-05-09 | 59.33 | $57.48 | 203000 |
| 2025-05-08 | 59.53 | $57.02 | 521900 |
| 2025-05-07 | 59.79 | $58.76 | 285700 |
| 2025-05-06 | 59.90 | $59.29 | 119100 |
| 2025-05-05 | 59.96 | $59.65 | 117000 |
| 2025-05-02 | 59.99 | $60.68 | 81200 |
| 2025-05-01 | 59.92 | $58.53 | 105700 |
| 2025-04-30 | 60.07 | $58.78 | 79800 |
| 2025-04-29 | 60.21 | $60.19 | 59900 |
| 2025-04-28 | 60.21 | $60.41 | 68400 |
| 2025-04-25 | 60.19 | $59.50 | 168800 |
| 2025-04-24 | 60.26 | $59.21 | 94900 |
| 2025-04-23 | 60.37 | $59.16 | 79300 |
| 2025-04-22 | 60.49 | $58.89 | 85600 |
| 2025-04-21 | 60.66 | $57.74 | 122400 |
| 2025-04-17 | 60.97 | $60.86 | 94200 |
| 2025-04-16 | 60.98 | $61.01 | 139900 |
| 2025-04-15 | 60.98 | $59.82 | 96500 |
| 2025-04-14 | 61.10 | $59.57 | 70400 |
| 2025-04-11 | 61.26 | $58.13 | 116000 |
| 2025-04-10 | 61.59 | $57.03 | 154200 |
| 2025-04-09 | 62.07 | $59.78 | 142000 |
| 2025-04-08 | 62.32 | $55.91 | 189600 |
| 2025-04-07 | 62.99 | $56.33 | 286100 |
| 2025-04-04 | 63.69 | $57.48 | 298300 |
| 2025-04-03 | 64.34 | $64.23 | 226400 |
| 2025-04-02 | 64.36 | $67.99 | 103500 |
| 2025-04-01 | 63.97 | $68.04 | 212800 |
| 2025-03-31 | 63.55 | $66.04 | 227500 |
| 2025-03-28 | 63.28 | $63.94 | 77600 |
| 2025-03-27 | 63.21 | $63.69 | 140800 |
| 2025-03-26 | 63.16 | $63.69 | 102100 |
| 2025-03-25 | 63.11 | $62.71 | 63700 |
| 2025-03-24 | 63.15 | $62.48 | 67800 |
| 2025-03-21 | 63.22 | $61.89 | 975700 |
| 2025-03-20 | 63.36 | $61.69 | 266400 |
| 2025-03-19 | 63.54 | $64.47 | 131900 |
| 2025-03-18 | 63.44 | $65.11 | 106400 |
| 2025-03-17 | 63.26 | $64.25 | 149900 |
| 2025-03-14 | 63.16 | $63.41 | 278900 |
| 2025-03-13 | 63.13 | $62.21 | 110400 |
| 2025-03-12 | 63.23 | $62.38 | 107300 |
| 2025-03-11 | 63.32 | $62.07 | 198900 |
| 2025-03-10 | 63.45 | $63.03 | 182200 |
| 2025-03-07 | 63.50 | $63.60 | 164700 |
| 2025-03-06 | 63.49 | $61.65 | 160700 |
| 2025-03-05 | 63.68 | $63.44 | 157300 |
| 2025-03-04 | 63.71 | $64.30 | 155800 |
| 2025-03-03 | 63.64 | $67.08 | 213600 |
| 2025-02-28 | 63.28 | $67.71 | 162800 |
| 2025-02-27 | 62.82 | $66.15 | 113100 |
| 2025-02-26 | 62.46 | $65.55 | 100100 |
| 2025-02-25 | 62.14 | $63.57 | 139700 |
| 2025-02-24 | 61.99 | $63.97 | 130500 |
| 2025-02-21 | 61.78 | $62.05 | 210100 |
| 2025-02-20 | 61.75 | $63.14 | 233900 |
| 2025-02-19 | 61.61 | $61.09 | 142300 |
| 2025-02-18 | 61.66 | $62.44 | 125500 |
| 2025-02-14 | 61.58 | $61.66 | 269100 |
| 2025-02-13 | 61.57 | $62.33 | 199700 |
| 2025-02-12 | 61.49 | $61.00 | 146600 |
| 2025-02-11 | 61.54 | $62.24 | 167800 |
| 2025-02-10 | 61.47 | $63.56 | 613900 |
| 2025-02-07 | 61.25 | $62.16 | 320400 |
| 2025-02-06 | 61.15 | $62.64 | 270000 |
| 2025-02-05 | 61.00 | $64.60 | 614600 |
| 2025-02-04 | 60.62 | $64.23 | 358600 |
| 2025-02-03 | 60.24 | $65.17 | 302700 |
| 2025-01-31 | 59.72 | $61.36 | 330500 |
| 2025-01-30 | 59.54 | $63.29 | 1.3M |
| 2025-01-29 | 59.15 | $61.58 | 141500 |
| 2025-01-28 | 58.89 | $61.77 | 168600 |
| 2025-01-27 | 58.59 | $59.01 | 178700 |
| 2025-01-24 | 58.55 | $61.70 | 231900 |
| 2025-01-23 | 58.22 | $61.60 | 194200 |
| 2025-01-22 | 57.86 | $60.51 | 284400 |
| 2025-01-21 | 57.58 | $62.79 | 159600 |
| 2025-01-17 | 57.03 | $62.14 | 151100 |
| 2025-01-16 | 56.50 | $61.93 | 342300 |
| 2025-01-15 | 55.92 | $59.58 | 204000 |
| 2025-01-14 | 55.54 | $58.98 | 261800 |
| 2025-01-13 | 55.18 | $56.47 | 159400 |
| 2025-01-10 | 55.04 | $56.13 | 152200 |
| 2025-01-08 | 54.93 | $57.07 | 200700 |
| 2025-01-07 | 54.70 | $55.42 | 122900 |
| 2025-01-06 | 54.62 | $55.65 | 147500 |
| 2025-01-03 | 54.52 | $55.46 | 145000 |
| 2025-01-02 | 54.42 | $55.65 | 222900 |
| 2024-12-31 | 54.29 | $53.12 | 174300 |
| 2024-12-30 | 54.41 | $53.61 | 134300 |
| 2024-12-27 | 54.49 | $53.49 | 119000 |
| 2024-12-26 | 54.60 | $53.49 | 130200 |
| 2024-12-24 | 54.72 | $53.94 | 63500 |
| 2024-12-23 | 54.80 | $53.26 | 117000 |
| 2024-12-20 | 54.96 | $52.22 | 261500 |
| 2024-12-19 | 55.25 | $51.90 | 192500 |
| 2024-12-18 | 55.60 | $52.49 | 156500 |
| 2024-12-17 | 55.93 | $54.75 | 111900 |
| 2024-12-16 | 56.05 | $55.40 | 156700 |
| 2024-12-13 | 56.12 | $58.12 | 188800 |
| 2024-12-12 | 55.91 | $58.08 | 133100 |
| 2024-12-11 | 55.68 | $56.80 | 130200 |
| 2024-12-10 | 55.56 | $56.53 | 286000 |
| 2024-12-09 | 55.46 | $57.65 | 119800 |
| 2024-12-06 | 55.23 | $57.94 | 167300 |
| 2024-12-05 | 54.95 | $58.72 | 103800 |
| 2024-12-04 | 54.55 | $57.45 | 134400 |
| 2024-12-03 | 54.25 | $58.87 | 156200 |
| 2024-12-02 | 53.76 | $58.65 | 155900 |
| 2024-11-29 | 53.24 | $58.25 | 167900 |
| 2024-11-27 | 52.72 | $57.04 | 115800 |
| 2024-11-26 | 52.26 | $55.57 | 127000 |
| 2024-11-25 | 51.91 | $54.32 | 82500 |
| 2024-11-22 | 51.66 | $54.64 | 124200 |
| 2024-11-21 | 51.35 | $53.94 | 96800 |
| 2024-11-20 | 51.07 | $53.30 | 142100 |
| 2024-11-19 | 50.84 | $53.50 | 122900 |
| 2024-11-18 | 50.56 | $53.42 | 168000 |
| 2024-11-15 | 50.26 | $53.00 | 183700 |
| 2024-11-14 | 49.97 | $52.16 | 209200 |
| 2024-11-13 | 49.74 | $51.94 | 249400 |
| 2024-11-12 | 49.51 | $49.80 | 239000 |
| 2024-11-11 | 49.47 | $50.38 | 77900 |
| 2024-11-08 | 49.38 | $50.17 | 91200 |
| 2024-11-07 | 49.30 | $50.03 | 139800 |
| 2024-11-06 | 49.22 | $50.00 | 248700 |
| 2024-11-05 | 49.14 | $49.01 | 243600 |
| 2024-11-04 | 49.15 | $48.18 | 241700 |
| 2024-11-01 | 49.25 | $49.96 | 196100 |
| 2024-10-31 | 49.18 | $50.55 | 316100 |
| 2024-10-30 | 49.03 | $49.41 | 108000 |
| 2024-10-29 | 48.99 | $49.19 | 138200 |
| 2024-10-28 | 48.97 | $48.67 | 99600 |
| 2024-10-25 | 49.00 | $48.74 | 107600 |
| 2024-10-24 | 49.03 | $48.47 | 163800 |
| 2024-10-23 | 49.09 | $49.27 | 90600 |
| 2024-10-22 | 49.07 | $48.58 | 117300 |
| 2024-10-21 | 49.12 | $48.06 | 177900 |
| 2024-10-18 | 49.24 | $48.96 | 90300 |
| 2024-10-17 | 49.27 | $48.22 | 137400 |
| 2024-10-16 | 49.38 | $48.79 | 187800 |
| 2024-10-15 | 49.44 | $49.53 | 84800 |
| 2024-10-14 | 49.43 | $50.01 | 65100 |
| 2024-10-11 | 49.37 | $50.17 | 81300 |
| 2024-10-10 | 49.28 | $50.81 | 51900 |
| 2024-10-09 | 49.12 | $50.08 | 32500 |
| 2024-10-08 | 49.02 | $49.81 | 77400 |
| 2024-10-07 | 48.94 | $50.30 | 69300 |
| 2024-10-04 | 48.79 | $49.74 | 51500 |
| 2024-10-03 | 48.69 | $49.67 | 51600 |
| 2024-10-02 | 48.59 | $49.06 | 65100 |
| 2024-10-01 | 48.54 | $49.00 | 83800 |
| 2024-09-30 | 48.49 | $48.72 | 91800 |
| 2024-09-27 | 48.47 | $48.28 | 72400 |
| 2024-09-26 | 48.49 | $47.81 | 70100 |
| 2024-09-25 | 48.56 | $48.15 | 67600 |
| 2024-09-24 | 48.60 | $48.30 | 69000 |
| 2024-09-23 | 48.63 | $48.84 | 82700 |
| 2024-09-20 | 48.61 | $47.75 | 228200 |
| 2024-09-19 | 48.70 | $48.06 | 120500 |
| 2024-09-18 | 48.77 | $48.57 | 61500 |
| 2024-09-17 | 48.79 | $48.83 | 91900 |
| 2024-09-16 | 48.79 | $48.73 | 141100 |
| 2024-09-13 | 48.79 | $48.82 | 101500 |
| 2024-09-12 | 48.79 | $48.96 | 102000 |
| 2024-09-11 | 48.77 | $48.52 | 92900 |
| 2024-09-10 | 48.80 | $49.43 | 159600 |
| 2024-09-09 | 48.73 | $48.81 | 122000 |
| 2024-09-06 | 48.72 | $48.53 | 170600 |
| 2024-09-05 | 48.74 | $47.51 | 118600 |
| 2024-09-04 | 48.87 | $48.63 | 87500 |
| 2024-09-03 | 48.90 | $48.26 | 127400 |
| 2024-08-30 | 48.96 | $48.98 | 133900 |
| 2024-08-29 | 48.96 | $48.52 | 121600 |
| 2024-08-28 | 49.01 | $47.43 | 167100 |
| 2024-08-27 | 49.18 | $47.77 | 123100 |
| 2024-08-26 | 49.32 | $48.46 | 77200 |
| 2024-08-23 | 49.42 | $47.96 | 102100 |
| 2024-08-22 | 49.57 | $47.81 | 136000 |
| 2024-08-21 | 49.75 | $48.42 | 127300 |
| 2024-08-20 | 49.89 | $48.97 | 118900 |
| 2024-08-19 | 49.99 | $49.78 | 135600 |
| 2024-08-16 | 50.01 | $50.65 | 186400 |
| 2024-08-15 | 49.95 | $49.21 | 139400 |
| 2024-08-14 | 50.02 | $48.64 | 218600 |
| 2024-08-13 | 50.17 | $47.49 | 235200 |
| 2024-08-12 | 50.45 | $47.40 | 214700 |
| 2024-08-09 | 50.77 | $47.51 | 218500 |
| 2024-08-08 | 51.12 | $48.44 | 437000 |
| 2024-08-07 | 51.40 | $48.54 | 270400 |
| 2024-08-06 | 51.70 | $49.52 | 330700 |
| 2024-08-05 | 51.93 | $50.08 | 197500 |
| 2024-08-02 | 52.12 | $50.93 | 200100 |
| 2024-08-01 | 52.25 | $52.89 | 179500 |
| 2024-07-31 | 52.18 | $52.66 | 215400 |
| 2024-07-30 | 52.13 | $53.81 | 137400 |
| 2024-07-29 | 51.95 | $53.61 | 78900 |
| 2024-07-26 | 51.78 | $53.79 | 109600 |
| 2024-07-25 | 51.57 | $52.89 | 119300 |
| 2024-07-24 | 51.43 | $52.64 | 195900 |
| 2024-07-23 | 51.30 | $53.54 | 131300 |
| 2024-07-22 | 51.07 | $54.36 | 141200 |
| 2024-07-19 | 50.72 | $53.11 | 155000 |
| 2024-07-18 | 50.47 | $53.22 | 169400 |
| 2024-07-17 | 50.18 | $52.03 | 123100 |
| 2024-07-16 | 49.98 | $52.74 | 104900 |
| 2024-07-15 | 49.69 | $51.63 | 105700 |
| 2024-07-12 | 49.49 | $51.89 | 119700 |
| 2024-07-11 | 49.24 | $51.42 | 186400 |
| 2024-07-10 | 49.01 | $50.36 | 72600 |
| 2024-07-09 | 48.86 | $50.03 | 135900 |
| 2024-07-08 | 48.74 | $49.40 | 59000 |
| 2024-07-05 | 48.67 | $48.84 | 56900 |
| 2024-07-03 | 48.65 | $49.70 | 38200 |
| 2024-07-02 | 48.54 | $49.26 | 50000 |
| 2024-07-01 | 48.47 | $49.39 | 84600 |
| 2024-06-28 | 48.37 | $49.11 | 78200 |
| 2024-06-27 | 48.29 | $48.75 | 129400 |
| 2024-06-26 | 48.25 | $48.88 | 61200 |
| 2024-06-25 | 48.18 | $48.25 | 96500 |
| 2024-06-24 | 48.17 | $48.55 | 160500 |
| 2024-06-21 | 48.13 | $47.62 | 210800 |
| 2024-06-20 | 48.18 | $47.48 | 201700 |
| 2024-06-18 | 48.26 | $47.19 | 375600 |
| 2024-06-17 | 48.37 | $47.25 | 208600 |
| 2024-06-14 | 48.49 | $47.88 | 247300 |
| 2024-06-13 | 48.55 | $48.73 | 98300 |
| 2024-06-12 | 48.54 | $48.97 | 113500 |
| 2024-06-11 | 48.49 | $48.60 | 116400 |
| 2024-06-10 | 48.48 | $49.06 | 356700 |
| 2024-06-07 | 48.42 | $48.06 | 93300 |
| 2024-06-06 | 48.45 | $47.60 | 96600 |
| 2024-06-05 | 48.54 | $48.09 | 114000 |
| 2024-06-04 | 48.59 | $47.36 | 123600 |
| 2024-06-03 | 48.72 | $47.74 | 151400 |
| 2024-05-31 | 48.83 | $48.17 | 175600 |
| 2024-05-30 | 48.89 | $48.38 | 65800 |
| 2024-05-29 | 48.95 | $48.72 | 82200 |
| 2024-05-28 | 48.97 | $49.36 | 285800 |
| 2024-05-24 | 48.93 | $49.12 | 71900 |
| 2024-05-23 | 48.91 | $49.29 | 122900 |
| 2024-05-22 | 48.87 | $48.93 | 114900 |
| 2024-05-21 | 48.87 | $49.47 | 182100 |
| 2024-05-20 | 48.80 | $49.33 | 249300 |
| 2024-05-17 | 48.75 | $49.52 | 205700 |
| 2024-05-16 | 48.66 | $48.10 | 190600 |
| 2024-05-15 | 48.72 | $47.77 | 217800 |
| 2024-05-14 | 48.82 | $48.54 | 166800 |
| 2024-05-13 | 48.85 | $47.00 | 252500 |
| 2024-05-10 | 49.05 | $47.60 | 257500 |
| 2024-05-09 | 49.20 | $48.26 | 173100 |
| 2024-05-08 | 49.30 | $49.54 | 310700 |
| 2024-05-07 | 49.28 | $51.18 | 259400 |
| 2024-05-06 | 49.08 | $50.80 | 215400 |
| 2024-05-03 | 48.89 | $50.75 | 192200 |
| 2024-05-02 | 48.70 | $50.16 | 153200 |
| 2024-05-01 | 48.55 | $49.06 | 155500 |
| 2024-04-30 | 48.49 | $48.45 | 134400 |
| 2024-04-29 | 48.50 | $50.41 | 113900 |
| 2024-04-26 | 48.29 | $49.01 | 108900 |
| 2024-04-25 | 48.22 | $48.42 | 154900 |
| 2024-04-24 | 48.20 | $48.16 | 209400 |
| 2024-04-23 | 48.20 | $47.97 | 185900 |
| 2024-04-22 | 48.23 | $48.66 | 269300 |
| 2024-04-19 | 48.18 | $49.33 | 266600 |
| 2024-04-18 | 48.06 | $48.74 | 373200 |
| 2024-04-17 | 47.99 | $46.65 | 183800 |
| 2024-04-16 | 48.13 | $46.67 | 211100 |
| 2024-04-15 | 48.28 | $46.15 | 293000 |
| 2024-04-12 | 48.51 | $46.70 | 338500 |
| 2024-04-11 | 48.70 | $47.01 | 209700 |
| 2024-04-10 | 48.88 | $47.09 | 227500 |
| 2024-04-09 | 49.06 | $47.56 | 328200 |
| 2024-04-08 | 49.22 | $47.90 | 154700 |
| 2024-04-05 | 49.36 | $48.42 | 157700 |
| 2024-04-04 | 49.46 | $49.30 | 86200 |
| 2024-04-03 | 49.48 | $50.21 | 94400 |
| 2024-04-02 | 49.40 | $49.60 | 78300 |
| 2024-04-01 | 49.38 | $49.40 | 70800 |
| 2024-03-28 | 49.38 | $49.39 | 153700 |
| 2024-03-27 | 49.37 | $49.10 | 77400 |
| 2024-03-26 | 49.40 | $48.76 | 123900 |
| 2024-03-25 | 49.47 | $49.55 | 101700 |
| 2024-03-22 | 49.46 | $49.36 | 154200 |
| 2024-03-21 | 49.47 | $50.58 | 131100 |
| 2024-03-20 | 49.36 | $50.25 | 259300 |
| 2024-03-19 | 49.26 | $49.20 | 203600 |
| 2024-03-18 | 49.27 | $48.24 | 109300 |
| 2024-03-15 | 49.38 | $48.53 | 414300 |
| 2024-03-14 | 49.47 | $47.84 | 250900 |
| 2024-03-13 | 49.64 | $48.15 | 154500 |
| 2024-03-12 | 49.80 | $48.55 | 96000 |
| 2024-03-11 | 49.93 | $48.96 | 120100 |
| 2024-03-08 | 50.03 | $48.84 | 198300 |
| 2024-03-07 | 50.15 | $48.66 | 320700 |
| 2024-03-06 | 50.31 | $49.44 | 207600 |
| 2024-03-05 | 50.40 | $48.74 | 193200 |
| 2024-03-04 | 50.58 | $48.91 | 188700 |
| 2024-03-01 | 50.75 | $48.64 | 138300 |
| 2024-02-29 | 50.97 | $48.62 | 242300 |
| 2024-02-28 | 51.22 | $49.34 | 266800 |
| 2024-02-27 | 51.42 | $50.15 | 199600 |
| 2024-02-26 | 51.55 | $50.95 | 194600 |
| 2024-02-23 | 51.62 | $51.98 | 137100 |
| 2024-02-22 | 51.58 | $51.20 | 254600 |
| 2024-02-21 | 51.62 | $52.77 | 156600 |
| 2024-02-20 | 51.50 | $52.12 | 182300 |
| 2024-02-16 | 51.43 | $52.01 | 149500 |
| 2024-02-15 | 51.37 | $51.51 | 136900 |
| 2024-02-14 | 51.36 | $50.75 | 166000 |
| 2024-02-13 | 51.42 | $50.18 | 231000 |
| 2024-02-12 | 51.55 | $51.15 | 173900 |
| 2024-02-09 | 51.59 | $50.00 | 167200 |
| 2024-02-08 | 51.76 | $49.80 | 548300 |
| 2024-02-07 | 51.97 | $49.62 | 181000 |
| 2024-02-06 | 52.22 | $49.54 | 228900 |
| 2024-02-05 | 52.50 | $51.35 | 342700 |
| 2024-02-02 | 52.62 | $51.88 | 251300 |
| 2024-02-01 | 52.70 | $52.99 | 308900 |
| 2024-01-31 | 52.67 | $52.92 | 332900 |
| 2024-01-30 | 52.64 | $54.98 | 224800 |
| 2024-01-29 | 52.39 | $54.35 | 129300 |
| 2024-01-26 | 52.19 | $53.49 | 152200 |
| 2024-01-25 | 52.05 | $52.65 | 147100 |
| 2024-01-24 | 51.99 | $51.65 | 125900 |
| 2024-01-23 | 52.02 | $51.19 | 97500 |
| 2024-01-22 | 52.11 | $50.54 | 198100 |
| 2024-01-19 | 52.27 | $50.43 | 159800 |
| 2024-01-18 | 52.47 | $51.07 | 147100 |
| 2024-01-17 | 52.61 | $51.21 | 188400 |
| 2024-01-16 | 52.76 | $51.55 | 192500 |
| 2024-01-12 | 52.89 | $52.50 | 136300 |
| 2024-01-11 | 52.93 | $52.17 | 129600 |
| 2024-01-10 | 53.01 | $52.45 | 79200 |
| 2024-01-09 | 53.07 | $52.21 | 66400 |
| 2024-01-08 | 53.16 | $51.58 | 89900 |
| 2024-01-05 | 53.33 | $53.00 | 208600 |
| 2024-01-04 | 53.36 | $52.68 | 223900 |
| 2024-01-03 | 53.43 | $52.58 | 189600 |
| 2024-01-02 | 53.52 | $51.30 | 248700 |
| 2023-12-29 | 53.76 | $49.79 | 456700 |
| 2023-12-28 | 54.18 | $50.34 | 242600 |
| 2023-12-27 | 54.58 | $50.96 | 92500 |
| 2023-12-26 | 54.96 | $51.93 | 85100 |
| 2023-12-22 | 55.28 | $52.05 | 172800 |
| 2023-12-21 | 55.62 | $54.01 | 146800 |
| 2023-12-20 | 55.79 | $53.52 | 197400 |
| 2023-12-19 | 56.03 | $54.40 | 136000 |
| 2023-12-18 | 56.20 | $52.69 | 299400 |
| 2023-12-15 | 56.57 | $50.08 | 1.1M |
| 2023-12-14 | 57.25 | $53.14 | 248000 |
| 2023-12-13 | 57.69 | $53.35 | 377400 |
| 2023-12-12 | 58.14 | $54.41 | 321800 |
| 2023-12-11 | 58.53 | $55.78 | 357000 |
| 2023-12-08 | 58.82 | $58.31 | 257000 |
| 2023-12-07 | 58.88 | $59.30 | 187900 |
| 2023-12-06 | 58.83 | $58.03 | 246900 |
| 2023-12-05 | 58.92 | $60.85 | 147800 |
| 2023-12-04 | 58.71 | $60.87 | 154900 |
| 2023-12-01 | 58.49 | $60.38 | 313400 |
| 2023-11-30 | 58.29 | $61.74 | 743200 |
| 2023-11-29 | 57.93 | $60.77 | 276500 |
| 2023-11-28 | 57.63 | $59.00 | 136200 |
| 2023-11-27 | 57.48 | $58.25 | 102600 |
| 2023-11-24 | 57.40 | $58.88 | 99500 |
| 2023-11-22 | 57.24 | $58.30 | 94000 |
| 2023-11-21 | 57.13 | $57.68 | 100000 |
| 2023-11-20 | 57.08 | $57.94 | 141400 |
| 2023-11-17 | 56.99 | $59.34 | 180700 |
| 2023-11-16 | 56.74 | $57.65 | 151000 |
| 2023-11-15 | 56.64 | $58.45 | 178000 |
| 2023-11-14 | 56.45 | $57.90 | 130000 |
| 2023-11-13 | 56.30 | $57.63 | 260000 |
| 2023-11-10 | 56.16 | $56.33 | 217900 |
| 2023-11-09 | 56.14 | $57.34 | 99100 |
| 2023-11-08 | 56.01 | $57.33 | 230100 |
| 2023-11-07 | 55.88 | $57.86 | 97700 |
| 2023-11-06 | 55.67 | $56.61 | 146200 |
| 2023-11-03 | 55.57 | $57.87 | 234700 |
| 2023-11-02 | 55.33 | $58.62 | 204300 |
| 2023-11-01 | 54.98 | $56.86 | 311400 |
| 2023-10-31 | 54.78 | $55.76 | 119000 |
| 2023-10-30 | 54.68 | $54.88 | 99500 |
| 2023-10-27 | 54.66 | $54.65 | 101300 |
| 2023-10-26 | 54.66 | $55.03 | 77200 |
| 2023-10-25 | 54.62 | $55.21 | 100100 |
| 2023-10-24 | 54.56 | $55.64 | 82600 |
| 2023-10-23 | 54.44 | $54.55 | 78600 |
| 2023-10-20 | 54.43 | $55.34 | 78200 |
| 2023-10-19 | 54.33 | $54.99 | 150200 |
| 2023-10-18 | 54.26 | $55.38 | 196400 |
| 2023-10-17 | 54.15 | $54.46 | 195500 |
| 2023-10-16 | 54.11 | $54.86 | 498900 |
| 2023-10-13 | 54.04 | $54.84 | 353200 |
| 2023-10-12 | 53.95 | $53.93 | 307400 |
| 2023-10-11 | 53.95 | $53.78 | 224100 |
| 2023-10-10 | 53.97 | $54.74 | 133700 |
| 2023-10-09 | 53.89 | $55.19 | 151200 |
| 2023-10-06 | 53.75 | $52.17 | 125500 |
| 2023-10-05 | 53.92 | $52.68 | 227500 |
| 2023-10-04 | 54.05 | $51.35 | 159400 |
| 2023-10-03 | 54.33 | $53.10 | 144900 |
| 2023-10-02 | 54.46 | $53.81 | 320500 |
| 2023-09-29 | 54.53 | $54.19 | 254800 |
| 2023-09-28 | 54.57 | $54.57 | 279400 |
| 2023-09-27 | 54.57 | $56.77 | 154400 |
| 2023-09-26 | 54.34 | $56.45 | 105400 |
| 2023-09-25 | 54.12 | $57.03 | 627300 |
| 2023-09-22 | 53.81 | $55.23 | 2.0M |
| 2023-09-21 | 53.66 | $56.51 | 414400 |
| 2023-09-20 | 53.36 | $57.22 | 504900 |
| 2023-09-19 | 52.95 | $55.18 | 272600 |
| 2023-09-18 | 52.72 | $54.62 | 144500 |
| 2023-09-15 | 52.52 | $53.07 | 411900 |
| 2023-09-14 | 52.46 | $54.61 | 104100 |
| 2023-09-13 | 52.23 | $53.64 | 68500 |
| 2023-09-12 | 52.09 | $53.82 | 76400 |
| 2023-09-11 | 51.90 | $52.98 | 77800 |
| 2023-09-08 | 51.79 | $53.60 | 121800 |
| 2023-09-07 | 51.60 | $53.26 | 104800 |
| 2023-09-06 | 51.42 | $52.32 | 155400 |
| 2023-09-05 | 51.33 | $53.36 | 171800 |
| 2023-09-01 | 51.12 | $53.75 | 157000 |
| 2023-08-31 | 50.84 | $51.90 | 176300 |
| 2023-08-30 | 50.73 | $52.01 | 88000 |
| 2023-08-29 | 50.59 | $52.06 | 89200 |
| 2023-08-28 | 50.44 | $51.59 | 82800 |
| 2023-08-25 | 50.32 | $50.87 | 81000 |
| 2023-08-24 | 50.26 | $50.41 | 99500 |
| 2023-08-23 | 50.24 | $50.75 | 99000 |
| 2023-08-22 | 50.19 | $51.28 | 96500 |
| 2023-08-21 | 50.08 | $51.39 | 112400 |
| 2023-08-18 | 49.94 | $50.99 | 157900 |
| 2023-08-17 | 49.83 | $50.05 | 80300 |
| 2023-08-16 | 49.80 | $50.01 | 484500 |
| 2023-08-15 | 49.78 | $48.90 | 136100 |
| 2023-08-14 | 49.87 | $49.75 | 234700 |
| 2023-08-11 | 49.89 | $49.85 | 130900 |
| 2023-08-10 | 49.89 | $48.72 | 127000 |
| 2023-08-09 | 50.02 | $49.45 | 164500 |
| 2023-08-08 | 50.07 | $49.48 | 372100 |
| 2023-08-07 | 50.14 | $50.61 | 160100 |
| 2023-08-04 | 50.09 | $49.94 | 237600 |
| 2023-08-03 | 50.10 | $52.25 | 212900 |
| 2023-08-02 | 49.88 | $51.57 | 115400 |
| 2023-08-01 | 49.70 | $51.98 | 109000 |
| 2023-07-31 | 49.46 | $51.65 | 127400 |
| 2023-07-28 | 49.23 | $51.36 | 54200 |
| 2023-07-27 | 49.00 | $51.31 | 68900 |
| 2023-07-26 | 48.76 | $51.24 | 66000 |
| 2023-07-25 | 48.50 | $51.54 | 76800 |
| 2023-07-24 | 48.18 | $51.52 | 85600 |
| 2023-07-21 | 47.83 | $50.68 | 82500 |
| 2023-07-20 | 47.53 | $50.10 | 79200 |
| 2023-07-19 | 47.26 | $49.56 | 161900 |
| 2023-07-18 | 47.02 | $49.22 | 80800 |
| 2023-07-17 | 46.78 | $48.34 | 58800 |
| 2023-07-14 | 46.62 | $48.04 | 150900 |
| 2023-07-13 | 46.47 | $48.51 | 126400 |
| 2023-07-12 | 46.25 | $48.09 | 102500 |
| 2023-07-11 | 46.06 | $47.18 | 84000 |
| 2023-07-10 | 45.94 | $46.40 | 127300 |
| 2023-07-07 | 45.90 | $46.23 | 56800 |
| 2023-07-06 | 45.86 | $46.04 | 64000 |
| 2023-07-05 | 45.84 | $46.24 | 44400 |
| 2023-07-03 | 45.80 | $46.62 | 22400 |
| 2023-06-30 | 45.71 | $46.14 | 131400 |
| 2023-06-29 | 45.67 | $46.00 | 93800 |
| 2023-06-28 | 45.63 | $45.86 | 56100 |
| 2023-06-27 | 45.61 | $45.55 | 34600 |
| 2023-06-26 | 45.62 | $45.99 | 153400 |
| 2023-06-23 | 45.58 | $45.96 | 111900 |
| 2023-06-22 | 45.54 | $46.05 | 136400 |
| 2023-06-21 | 45.48 | $45.88 | 63000 |
| 2023-06-20 | 45.44 | $46.40 | 177700 |
| 2023-06-16 | 45.34 | $47.07 | 595800 |
| 2023-06-15 | 45.16 | $45.82 | 231300 |
| 2023-06-14 | 45.09 | $45.30 | 213600 |
| 2023-06-13 | 45.07 | $44.33 | 103500 |
| 2023-06-12 | 45.14 | $43.99 | 168900 |
| 2023-06-09 | 45.26 | $44.25 | 154800 |
| 2023-06-08 | 45.37 | $45.34 | 270800 |
| 2023-06-07 | 45.37 | $44.87 | 106600 |
| 2023-06-06 | 45.43 | $44.02 | 128400 |
| 2023-06-05 | 45.57 | $43.84 | 116500 |
| 2023-06-02 | 45.76 | $45.04 | 110800 |
| 2023-06-01 | 45.83 | $45.03 | 87200 |
| 2023-05-31 | 45.92 | $44.45 | 241700 |
| 2023-05-30 | 46.07 | $44.68 | 167300 |
| 2023-05-26 | 46.22 | $44.91 | 243200 |
| 2023-05-25 | 46.36 | $46.14 | 108500 |
| 2023-05-24 | 46.38 | $46.29 | 153700 |
| 2023-05-23 | 46.39 | $46.84 | 75200 |
| 2023-05-22 | 46.34 | $46.85 | 82300 |
| 2023-05-19 | 46.29 | $46.25 | 212500 |
| 2023-05-18 | 46.29 | $47.15 | 150500 |
| 2023-05-17 | 46.20 | $46.95 | 119500 |
| 2023-05-16 | 46.12 | $47.65 | 322700 |
| 2023-05-15 | 45.96 | $47.44 | 326400 |
| 2023-05-12 | 45.80 | $45.85 | 102200 |
| 2023-05-11 | 45.80 | $45.94 | 114600 |
| 2023-05-10 | 45.78 | $46.53 | 124700 |
| 2023-05-09 | 45.71 | $45.71 | 84600 |
| 2023-05-08 | 45.71 | $45.00 | 208800 |
| 2023-05-05 | 45.78 | $45.75 | 133200 |
| 2023-05-04 | 45.78 | $44.80 | 185800 |
| 2023-05-03 | 45.89 | $44.72 | 302200 |
| 2023-05-02 | 46.01 | $44.83 | 204900 |
| 2023-05-01 | 46.13 | $45.72 | 114700 |
| 2023-04-28 | 46.18 | $45.61 | 109200 |
| 2023-04-27 | 46.24 | $44.57 | 133700 |
| 2023-04-26 | 46.41 | $45.26 | 73300 |
| 2023-04-25 | 46.53 | $45.12 | 75500 |
| 2023-04-24 | 46.68 | $46.57 | 140000 |
| 2023-04-21 | 46.69 | $45.99 | 42000 |
| 2023-04-20 | 46.77 | $45.96 | 84700 |
| 2023-04-19 | 46.85 | $46.38 | 106100 |
| 2023-04-18 | 46.90 | $46.36 | 79200 |
| 2023-04-17 | 46.96 | $46.57 | 51000 |
| 2023-04-14 | 47.00 | $46.66 | 58000 |
| 2023-04-13 | 47.04 | $46.73 | 76500 |
| 2023-04-12 | 47.07 | $47.52 | 58200 |
| 2023-04-11 | 47.02 | $47.81 | 70700 |
| 2023-04-10 | 46.94 | $47.23 | 361000 |
| 2023-04-06 | 46.91 | $46.52 | 102600 |
| 2023-04-05 | 46.95 | $47.00 | 53900 |
| 2023-04-04 | 46.94 | $47.33 | 143000 |
| 2023-04-03 | 46.90 | $47.46 | 101000 |
| 2023-03-31 | 46.84 | $47.32 | 168300 |
| 2023-03-30 | 46.79 | $47.47 | 185400 |
| 2023-03-29 | 46.72 | $47.25 | 132200 |
| 2023-03-28 | 46.67 | $47.05 | 144900 |
| 2023-03-27 | 46.63 | $45.87 | 199200 |
| 2023-03-24 | 46.71 | $43.89 | 95100 |
| 2023-03-23 | 47.00 | $43.81 | 133600 |
| 2023-03-22 | 47.34 | $44.69 | 328700 |
| 2023-03-21 | 47.62 | $44.69 | 176100 |
| 2023-03-20 | 47.93 | $43.18 | 171000 |
| 2023-03-17 | 48.43 | $43.14 | 2.0M |
| 2023-03-16 | 48.99 | $46.00 | 398400 |
| 2023-03-15 | 49.30 | $44.21 | 356500 |
| 2023-03-14 | 49.84 | $46.97 | 217700 |
| 2023-03-13 | 50.14 | $47.84 | 327900 |
| 2023-03-10 | 50.38 | $48.13 | 301800 |
| 2023-03-09 | 50.62 | $49.01 | 180400 |
| 2023-03-08 | 50.78 | $49.41 | 118100 |
| 2023-03-07 | 50.93 | $49.66 | 267800 |
| 2023-03-06 | 51.06 | $49.87 | 202000 |
| 2023-03-03 | 51.19 | $49.38 | 368600 |
| 2023-03-02 | 51.38 | $49.73 | 295600 |
| 2023-03-01 | 51.55 | $50.22 | 216000 |
| 2023-02-28 | 51.69 | $49.44 | 1.7M |
| 2023-02-27 | 51.93 | $49.65 | 339700 |
| 2023-02-24 | 52.17 | $50.92 | 347700 |
| 2023-02-23 | 52.30 | $53.00 | 617700 |
| 2023-02-22 | 52.23 | $49.50 | 357000 |
| 2023-02-21 | 52.51 | $48.35 | 262100 |
| 2023-02-17 | 52.95 | $48.68 | 298400 |
| 2023-02-16 | 53.40 | $50.59 | 438400 |
| 2023-02-15 | 53.70 | $51.01 | 328800 |
| 2023-02-14 | 53.98 | $53.55 | 129700 |
| 2023-02-13 | 54.02 | $52.52 | 91200 |
| 2023-02-10 | 54.18 | $54.20 | 242200 |
| 2023-02-09 | 54.18 | $52.26 | 123200 |
| 2023-02-08 | 54.38 | $53.16 | 121400 |
| 2023-02-07 | 54.51 | $52.51 | 149900 |
| 2023-02-06 | 54.72 | $52.00 | 200300 |
| 2023-02-03 | 55.01 | $52.01 | 224200 |
| 2023-02-02 | 55.33 | $54.53 | 155700 |
| 2023-02-01 | 55.41 | $54.59 | 156000 |
| 2023-01-31 | 55.50 | $54.57 | 185000 |
| 2023-01-30 | 55.59 | $53.82 | 177300 |
| 2023-01-27 | 55.78 | $55.06 | 64000 |
| 2023-01-26 | 55.85 | $54.94 | 71900 |
| 2023-01-25 | 55.95 | $54.33 | 69000 |
| 2023-01-24 | 56.12 | $54.92 | 74900 |
| 2023-01-23 | 56.25 | $56.07 | 87500 |
| 2023-01-20 | 56.27 | $55.47 | 55600 |
| 2023-01-19 | 56.35 | $55.37 | 70800 |
| 2023-01-18 | 56.45 | $54.52 | 98900 |
| 2023-01-17 | 56.66 | $56.38 | 109400 |
| 2023-01-13 | 56.69 | $57.10 | 50800 |
| 2023-01-12 | 56.64 | $57.42 | 94100 |
| 2023-01-11 | 56.56 | $56.02 | 77700 |
| 2023-01-10 | 56.62 | $54.89 | 317700 |
| 2023-01-09 | 56.80 | $56.37 | 130900 |
| 2023-01-06 | 56.85 | $55.73 | 192400 |
| 2023-01-05 | 56.96 | $54.51 | 200900 |
| 2023-01-04 | 57.22 | $54.92 | 102600 |
| 2023-01-03 | 57.46 | $54.58 | 120900 |
| 2022-12-30 | 57.77 | $56.87 | 83200 |
| 2022-12-29 | 57.86 | $57.23 | 62600 |
| 2022-12-28 | 57.93 | $56.03 | 107900 |
| 2022-12-27 | 58.13 | $57.28 | 137500 |
| 2022-12-23 | 58.22 | $58.79 | 142000 |
| 2022-12-22 | 58.16 | $57.90 | 103600 |
| 2022-12-21 | 58.18 | $58.74 | 173800 |
| 2022-12-20 | 58.13 | $57.15 | 151100 |
| 2022-12-19 | 58.23 | $56.39 | 248400 |
| 2022-12-16 | 58.42 | $58.70 | 1.3M |
| 2022-12-15 | 58.39 | $58.25 | 251300 |
| 2022-12-14 | 58.41 | $58.49 | 184800 |
| 2022-12-13 | 58.40 | $60.53 | 325900 |
| 2022-12-12 | 58.17 | $58.36 | 236400 |
| 2022-12-09 | 58.15 | $57.38 | 301200 |
| 2022-12-08 | 58.24 | $57.55 | 214500 |
| 2022-12-07 | 58.31 | $57.18 | 189700 |
| 2022-12-06 | 58.43 | $57.00 | 164500 |
| 2022-12-05 | 58.58 | $59.29 | 118700 |
| 2022-12-02 | 58.50 | $59.51 | 128700 |
| 2022-12-01 | 58.40 | $59.20 | 306900 |
| 2022-11-30 | 58.31 | $62.08 | 1.4M |
| 2022-11-29 | 57.91 | $61.54 | 289200 |
| 2022-11-28 | 57.53 | $60.66 | 302700 |
| 2022-11-25 | 57.20 | $61.21 | 195700 |
| 2022-11-23 | 56.78 | $60.19 | 374900 |
| 2022-11-22 | 56.42 | $59.56 | 202700 |
| 2022-11-21 | 56.09 | $56.05 | 135500 |
| 2022-11-18 | 56.10 | $55.75 | 164600 |
| 2022-11-17 | 56.13 | $55.43 | 112500 |
| 2022-11-16 | 56.21 | $56.08 | 161200 |
| 2022-11-15 | 56.22 | $54.72 | 220600 |
| 2022-11-14 | 56.38 | $54.78 | 159100 |
| 2022-11-11 | 56.55 | $54.91 | 117400 |
| 2022-11-10 | 56.72 | $55.29 | 138800 |
| 2022-11-09 | 56.87 | $53.73 | 230100 |
| 2022-11-08 | 57.20 | $56.35 | 312600 |
| 2022-11-07 | 57.29 | $57.03 | 181400 |
| 2022-11-04 | 57.32 | $57.41 | 187200 |
| 2022-11-03 | 57.31 | $57.61 | 176400 |
| 2022-11-02 | 57.27 | $59.37 | 248600 |
| 2022-11-01 | 57.05 | $60.60 | 592400 |
| 2022-10-31 | 56.68 | $60.13 | 250300 |
| 2022-10-28 | 56.32 | $59.54 | 153800 |
| 2022-10-27 | 55.98 | $59.08 | 193900 |
| 2022-10-26 | 55.65 | $57.55 | 109600 |
| 2022-10-25 | 55.45 | $56.99 | 122500 |
| 2022-10-24 | 55.29 | $55.72 | 102700 |
| 2022-10-21 | 55.24 | $57.10 | 121500 |
| 2022-10-20 | 55.05 | $56.04 | 186300 |
| 2022-10-19 | 54.94 | $56.33 | 139500 |
| 2022-10-18 | 54.80 | $55.84 | 874000 |
| 2022-10-17 | 54.69 | $54.91 | 200900 |
| 2022-10-14 | 54.66 | $54.62 | 248700 |
| 2022-10-13 | 54.67 | $56.94 | 295200 |
| 2022-10-12 | 54.43 | $54.31 | 328100 |
| 2022-10-11 | 54.44 | $55.21 | 255900 |
| 2022-10-10 | 54.36 | $55.11 | 195800 |
| 2022-10-07 | 54.28 | $55.11 | 189300 |
| 2022-10-06 | 54.19 | $56.08 | 260500 |
| 2022-10-05 | 53.99 | $55.36 | 392000 |
| 2022-10-04 | 53.85 | $55.45 | 255000 |
| 2022-10-03 | 53.68 | $53.73 | 220100 |
| 2022-09-30 | 53.68 | $53.36 | 339700 |
| 2022-09-29 | 53.71 | $52.16 | 337000 |
| 2022-09-28 | 53.87 | $55.40 | 242400 |
| 2022-09-27 | 53.71 | $51.52 | 281300 |
| 2022-09-26 | 53.94 | $50.82 | 265200 |
| 2022-09-23 | 54.27 | $51.76 | 300600 |
| 2022-09-22 | 54.53 | $55.19 | 251800 |
| 2022-09-21 | 54.46 | $56.39 | 234800 |
| 2022-09-20 | 54.26 | $56.55 | 270300 |
| 2022-09-19 | 54.02 | $55.90 | 144300 |
| 2022-09-16 | 53.82 | $54.10 | 827900 |
| 2022-09-15 | 53.79 | $55.21 | 226400 |
| 2022-09-14 | 53.65 | $56.81 | 308300 |
| 2022-09-13 | 53.31 | $54.80 | 308400 |
| 2022-09-12 | 53.16 | $57.10 | 365500 |
| 2022-09-09 | 52.74 | $57.28 | 311800 |
| 2022-09-08 | 52.26 | $53.38 | 433600 |
| 2022-09-07 | 52.15 | $54.66 | 193400 |
| 2022-09-06 | 51.88 | $53.37 | 221200 |
| 2022-09-02 | 51.72 | $53.41 | 147600 |
| 2022-09-01 | 51.55 | $50.44 | 209800 |
| 2022-08-31 | 51.66 | $51.14 | 594900 |
| 2022-08-30 | 51.72 | $53.27 | 250600 |
| 2022-08-29 | 51.55 | $56.30 | 249100 |
| 2022-08-26 | 51.05 | $56.26 | 170000 |
| 2022-08-25 | 50.51 | $56.81 | 327600 |
| 2022-08-24 | 49.84 | $55.88 | 336800 |
| 2022-08-23 | 49.21 | $54.03 | 315400 |
| 2022-08-22 | 48.70 | $51.96 | 489500 |
| 2022-08-19 | 48.36 | $51.21 | 484100 |
| 2022-08-18 | 48.06 | $50.31 | 466500 |
| 2022-08-17 | 47.82 | $48.76 | 265500 |
| 2022-08-16 | 47.72 | $49.67 | 138600 |
| 2022-08-15 | 47.51 | $48.73 | 161300 |
| 2022-08-12 | 47.39 | $48.26 | 211400 |
| 2022-08-11 | 47.29 | $48.77 | 273400 |
| 2022-08-10 | 47.14 | $46.70 | 148900 |
| 2022-08-09 | 47.19 | $46.44 | 122700 |
| 2022-08-08 | 47.26 | $46.22 | 185600 |
| 2022-08-05 | 47.37 | $45.86 | 137900 |
| 2022-08-04 | 47.53 | $46.49 | 207400 |
| 2022-08-03 | 47.64 | $47.71 | 151300 |
| 2022-08-02 | 47.64 | $49.61 | 157700 |
| 2022-08-01 | 47.43 | $49.96 | 232700 |
| 2022-07-29 | 47.16 | $50.46 | 415300 |
| 2022-07-28 | 46.81 | $51.58 | 171600 |
| 2022-07-27 | 46.31 | $51.30 | 211000 |
| 2022-07-26 | 45.79 | $50.47 | 335200 |
| 2022-07-25 | 45.29 | $48.66 | 145100 |
| 2022-07-22 | 44.94 | $46.13 | 140400 |
| 2022-07-21 | 44.81 | $46.74 | 297900 |
| 2022-07-20 | 44.61 | $45.84 | 162400 |
| 2022-07-19 | 44.48 | $45.00 | 107200 |
| 2022-07-18 | 44.43 | $43.54 | 197200 |
| 2022-07-15 | 44.52 | $42.32 | 101400 |
| 2022-07-14 | 44.75 | $41.49 | 138200 |
| 2022-07-13 | 45.10 | $41.46 | 114400 |
| 2022-07-12 | 45.48 | $41.64 | 196300 |
| 2022-07-11 | 45.88 | $42.11 | 155500 |
| 2022-07-08 | 46.28 | $43.50 | 349400 |
| 2022-07-07 | 46.57 | $44.73 | 205700 |
| 2022-07-06 | 46.77 | $43.31 | 303000 |
| 2022-07-05 | 47.13 | $43.05 | 199600 |
| 2022-07-01 | 47.56 | $44.11 | 207100 |
| 2022-06-30 | 47.93 | $44.87 | 164300 |
| 2022-06-29 | 48.25 | $45.93 | 148600 |
| 2022-06-28 | 48.49 | $46.70 | 222400 |
| 2022-06-27 | 48.68 | $45.12 | 205300 |
| 2022-06-24 | 49.05 | $45.06 | 121400 |
| 2022-06-23 | 49.48 | $44.22 | 349800 |
| 2022-06-22 | 50.03 | $44.51 | 304200 |
| 2022-06-21 | 50.61 | $47.90 | 285100 |
| 2022-06-17 | 50.89 | $45.27 | 520500 |
| 2022-06-16 | 51.49 | $45.43 | 288100 |
| 2022-06-15 | 52.12 | $46.79 | 333900 |
| 2022-06-14 | 52.69 | $48.14 | 352100 |
| 2022-06-13 | 53.16 | $48.38 | 473200 |
| 2022-06-10 | 53.67 | $51.58 | 138800 |
| 2022-06-09 | 53.89 | $53.69 | 139000 |
| 2022-06-08 | 53.91 | $54.39 | 76300 |
| 2022-06-07 | 53.86 | $55.59 | 90700 |
| 2022-06-06 | 53.68 | $54.21 | 100300 |
| 2022-06-03 | 53.62 | $53.47 | 99800 |
| 2022-06-02 | 53.63 | $54.75 | 70900 |
| 2022-06-01 | 53.52 | $54.42 | 230500 |
| 2022-05-31 | 53.42 | $53.77 | 495800 |
| 2022-05-27 | 53.39 | $55.22 | 165000 |
| 2022-05-26 | 53.19 | $54.00 | 102100 |
| 2022-05-25 | 53.11 | $54.40 | 131800 |
| 2022-05-24 | 52.97 | $52.33 | 89700 |
| 2022-05-23 | 53.04 | $52.11 | 97400 |
| 2022-05-20 | 53.14 | $50.85 | 134200 |
| 2022-05-19 | 53.38 | $50.67 | 129700 |
| 2022-05-18 | 53.66 | $51.56 | 212300 |
| 2022-05-17 | 53.88 | $52.75 | 134800 |
| 2022-05-16 | 54.00 | $54.20 | 116000 |
| 2022-05-13 | 53.98 | $53.09 | 230800 |
| 2022-05-12 | 54.08 | $50.46 | 307800 |
| 2022-05-11 | 54.46 | $50.79 | 275300 |
| 2022-05-10 | 54.84 | $52.66 | 270600 |
| 2022-05-09 | 55.07 | $54.56 | 212600 |
| 2022-05-06 | 55.12 | $56.58 | 98200 |
| 2022-05-05 | 54.97 | $56.46 | 151200 |
| 2022-05-04 | 54.81 | $57.52 | 280900 |
| 2022-05-03 | 54.53 | $54.58 | 148000 |
| 2022-05-02 | 54.52 | $53.20 | 131400 |
| 2022-04-29 | 54.66 | $53.76 | 178200 |
| 2022-04-28 | 54.76 | $55.63 | 212300 |
| 2022-04-27 | 54.67 | $53.45 | 76500 |
| 2022-04-26 | 54.80 | $53.05 | 138700 |
| 2022-04-25 | 54.98 | $53.15 | 238800 |
| 2022-04-22 | 55.17 | $53.59 | 185400 |
| 2022-04-21 | 55.34 | $55.89 | 90700 |
| 2022-04-20 | 55.28 | $57.09 | 72300 |
| 2022-04-19 | 55.09 | $55.32 | 139900 |
| 2022-04-18 | 55.07 | $56.58 | 109400 |
| 2022-04-14 | 54.91 | $56.78 | 110800 |
| 2022-04-13 | 54.71 | $56.35 | 276800 |
| 2022-04-12 | 54.54 | $56.77 | 164300 |
| 2022-04-11 | 54.30 | $54.67 | 108400 |
| 2022-04-08 | 54.26 | $56.63 | 200600 |
| 2022-04-07 | 54.01 | $55.38 | 247200 |
| 2022-04-06 | 53.87 | $54.36 | 207900 |
| 2022-04-05 | 53.82 | $56.94 | 242900 |
| 2022-04-04 | 53.49 | $57.71 | 194000 |
| 2022-04-01 | 53.05 | $56.57 | 146400 |
| 2022-03-31 | 52.68 | $56.36 | 181500 |
| 2022-03-30 | 52.29 | $55.70 | 169200 |
| 2022-03-29 | 51.93 | $53.94 | 145700 |
| 2022-03-28 | 51.72 | $54.00 | 241100 |
| 2022-03-25 | 51.48 | $55.31 | 283300 |
| 2022-03-24 | 51.07 | $53.21 | 204600 |
| 2022-03-23 | 50.85 | $51.23 | 120300 |
| 2022-03-22 | 50.81 | $50.35 | 160800 |
| 2022-03-21 | 50.86 | $48.82 | 121800 |
| 2022-03-18 | 51.07 | $47.36 | 446300 |
| 2022-03-17 | 51.46 | $48.47 | 165800 |
| 2022-03-16 | 51.78 | $47.22 | 314200 |
| 2022-03-15 | 52.26 | $47.43 | 477800 |
| 2022-03-14 | 52.76 | $48.03 | 728300 |
| 2022-03-11 | 53.26 | $53.91 | 506000 |
| 2022-03-10 | 53.19 | $56.87 | 448000 |
| 2022-03-09 | 52.81 | $54.84 | 572800 |
| 2022-03-08 | 52.59 | $57.07 | 1.6M |
| 2022-03-07 | 52.12 | $57.98 | 357300 |
| 2022-03-04 | 51.51 | $58.47 | 245200 |
| 2022-03-03 | 50.77 | $55.24 | 250000 |
| 2022-03-02 | 50.30 | $55.29 | 296700 |
| 2022-03-01 | 49.78 | $55.51 | 222400 |
| 2022-02-28 | 49.17 | $53.99 | 486300 |
| 2022-02-25 | 48.67 | $52.59 | 296800 |
| 2022-02-24 | 48.25 | $51.80 | 397400 |
| 2022-02-23 | 47.88 | $47.80 | 289100 |
| 2022-02-22 | 47.89 | $48.79 | 249400 |
| 2022-02-18 | 47.79 | $48.06 | 138500 |
| 2022-02-17 | 47.77 | $47.73 | 260900 |
| 2022-02-16 | 47.77 | $47.29 | 267200 |
| 2022-02-15 | 47.82 | $47.10 | 207200 |
| 2022-02-14 | 47.90 | $47.98 | 232700 |
| 2022-02-11 | 47.89 | $49.19 | 205200 |
| 2022-02-10 | 47.75 | $47.80 | 242400 |
| 2022-02-09 | 47.75 | $48.18 | 172300 |
| 2022-02-08 | 47.70 | $47.75 | 279800 |
| 2022-02-07 | 47.70 | $48.95 | 310500 |
| 2022-02-04 | 47.56 | $51.28 | 191700 |
| 2022-02-03 | 47.17 | $50.92 | 243900 |
| 2022-02-02 | 46.78 | $51.60 | 392000 |
| 2022-02-01 | 46.27 | $50.16 | 232600 |
| 2022-01-31 | 45.86 | $49.24 | 351300 |
| 2022-01-28 | 45.50 | $47.61 | 173400 |
| 2022-01-27 | 45.28 | $47.68 | 135200 |
| 2022-01-26 | 45.03 | $47.77 | 325500 |
| 2022-01-25 | 44.74 | $46.93 | 121800 |
| 2022-01-24 | 44.51 | $45.48 | 298700 |
| 2022-01-21 | 44.41 | $44.59 | 130900 |
| 2022-01-20 | 44.39 | $44.71 | 88800 |
| 2022-01-19 | 44.36 | $45.58 | 199400 |
| 2022-01-18 | 44.23 | $46.19 | 172300 |
| 2022-01-14 | 44.02 | $46.75 | 136000 |
| 2022-01-13 | 43.74 | $46.39 | 416900 |
| 2022-01-12 | 43.46 | $47.89 | 250800 |
| 2022-01-11 | 42.99 | $47.62 | 307300 |
| 2022-01-10 | 42.50 | $45.29 | 169600 |
| 2022-01-07 | 42.21 | $44.54 | 89700 |
| 2022-01-06 | 41.96 | $44.07 | 101100 |
| 2022-01-05 | 41.74 | $43.67 | 132200 |
| 2022-01-04 | 41.54 | $43.49 | 99000 |
| 2022-01-03 | 41.33 | $42.17 | 168700 |
| 2021-12-31 | 41.24 | $42.24 | 227900 |
| 2021-12-30 | 41.14 | $42.14 | 119200 |
| 2021-12-29 | 41.03 | $41.92 | 118400 |
| 2021-12-28 | 40.94 | $42.28 | 208500 |
| 2021-12-27 | 40.80 | $41.70 | 86300 |
| 2021-12-23 | 40.70 | $41.59 | 175900 |
| 2021-12-22 | 40.61 | $40.82 | 164000 |
| 2021-12-21 | 40.59 | $40.51 | 105200 |
| 2021-12-20 | 40.60 | $39.23 | 188100 |
| 2021-12-17 | 40.74 | $40.49 | 350800 |
| 2021-12-16 | 40.77 | $40.44 | 140000 |
| 2021-12-15 | 40.80 | $39.29 | 163200 |
| 2021-12-14 | 40.96 | $38.97 | 69500 |
| 2021-12-13 | 41.17 | $38.89 | 161300 |
| 2021-12-10 | 41.41 | $39.92 | 204900 |
| 2021-12-09 | 41.57 | $39.24 | 204300 |
| 2021-12-08 | 41.81 | $40.25 | 167900 |
| 2021-12-07 | 41.98 | $40.84 | 205700 |
| 2021-12-06 | 42.10 | $40.48 | 153100 |
| 2021-12-03 | 42.27 | $40.88 | 113300 |
| 2021-12-02 | 42.42 | $42.11 | 75000 |
| 2021-12-01 | 42.45 | $42.44 | 130700 |
| 2021-11-30 | 42.45 | $42.21 | 396200 |
| 2021-11-29 | 42.47 | $43.09 | 257400 |
| 2021-11-26 | 42.41 | $43.48 | 128400 |
| 2021-11-24 | 42.30 | $43.34 | 133500 |
| 2021-11-23 | 42.19 | $41.28 | 53500 |
| 2021-11-22 | 42.28 | $40.62 | 71900 |
| 2021-11-19 | 42.46 | $40.55 | 78000 |
| 2021-11-18 | 42.66 | $41.10 | 83300 |
| 2021-11-17 | 42.82 | $41.37 | 169700 |
| 2021-11-16 | 42.97 | $41.99 | 99000 |
| 2021-11-15 | 43.08 | $42.31 | 80800 |
| 2021-11-12 | 43.16 | $42.76 | 77600 |
| 2021-11-11 | 43.20 | $42.93 | 145300 |
| 2021-11-10 | 43.23 | $42.36 | 161100 |
| 2021-11-09 | 43.32 | $43.05 | 49600 |
| 2021-11-08 | 43.35 | $43.55 | 81700 |
| 2021-11-05 | 43.33 | $42.85 | 77000 |
| 2021-11-04 | 43.38 | $43.63 | 126600 |
| 2021-11-03 | 43.35 | $43.59 | 231400 |
| 2021-11-02 | 43.33 | $43.71 | 195300 |
| 2021-11-01 | 43.29 | $44.10 | 159000 |
| 2021-10-29 | 43.20 | $44.05 | 191700 |
| 2021-10-28 | 43.11 | $44.04 | 163000 |
| 2021-10-27 | 43.02 | $44.39 | 273200 |
| 2021-10-26 | 42.87 | $43.47 | 112500 |
| 2021-10-25 | 42.81 | $44.47 | 148800 |
| 2021-10-22 | 42.63 | $43.93 | 117300 |
| 2021-10-21 | 42.50 | $44.04 | 155500 |
| 2021-10-20 | 42.33 | $44.49 | 160600 |
| 2021-10-19 | 42.11 | $44.08 | 158000 |
| 2021-10-18 | 41.90 | $43.70 | 242800 |
| 2021-10-15 | 41.71 | $43.60 | 236400 |
| 2021-10-14 | 41.51 | $43.58 | 159700 |
| 2021-10-13 | 41.29 | $42.52 | 226400 |
| 2021-10-12 | 41.17 | $41.99 | 120800 |
| 2021-10-11 | 41.08 | $42.33 | 144200 |
| 2021-10-08 | 40.95 | $41.33 | 246500 |
| 2021-10-07 | 40.91 | $41.24 | 202500 |
| 2021-10-06 | 40.87 | $40.88 | 213900 |
| 2021-10-05 | 40.87 | $40.92 | 206200 |
| 2021-10-04 | 40.87 | $41.26 | 208500 |
| 2021-10-01 | 40.82 | $40.94 | 224400 |
| 2021-09-30 | 40.81 | $40.67 | 262000 |
| 2021-09-29 | 40.83 | $41.38 | 160900 |
| 2021-09-28 | 40.77 | $41.52 | 104200 |
| 2021-09-27 | 40.69 | $41.34 | 162300 |
| 2021-09-24 | 40.62 | $40.81 | 72000 |
| 2021-09-23 | 40.60 | $40.22 | 170100 |
| 2021-09-22 | 40.64 | $39.78 | 258700 |
| 2021-09-21 | 40.73 | $38.24 | 138800 |
| 2021-09-20 | 40.99 | $38.31 | 249400 |
| 2021-09-17 | 41.28 | $39.13 | 444000 |
| 2021-09-16 | 41.50 | $40.91 | 184400 |
| 2021-09-15 | 41.56 | $41.51 | 179200 |
| 2021-09-14 | 41.57 | $40.84 | 136300 |
| 2021-09-13 | 41.65 | $42.07 | 100900 |
| 2021-09-10 | 41.60 | $41.19 | 72500 |
| 2021-09-09 | 41.65 | $42.79 | 114200 |
| 2021-09-08 | 41.52 | $42.74 | 74100 |
| 2021-09-07 | 41.40 | $42.00 | 79000 |
| 2021-09-03 | 41.33 | $41.93 | 21000 |
| 2021-09-02 | 41.27 | $42.46 | 108400 |
| 2021-09-01 | 41.15 | $41.75 | 126800 |
| 2021-08-31 | 41.08 | $40.83 | 386900 |
| 2021-08-30 | 41.11 | $40.07 | 77900 |
| 2021-08-27 | 41.22 | $40.44 | 104200 |
| 2021-08-26 | 41.30 | $40.26 | 64900 |
| 2021-08-25 | 41.41 | $40.73 | 104900 |
| 2021-08-24 | 41.48 | $40.49 | 100000 |
| 2021-08-23 | 41.58 | $40.29 | 168000 |
| 2021-08-20 | 41.72 | $41.14 | 219500 |
| 2021-08-19 | 41.78 | $42.84 | 173200 |
| 2021-08-18 | 41.67 | $42.92 | 211100 |
| 2021-08-17 | 41.54 | $42.38 | 137200 |
| 2021-08-16 | 41.45 | $41.52 | 98000 |
| 2021-08-13 | 41.44 | $41.33 | 84800 |
| 2021-08-12 | 41.46 | $41.79 | 75100 |
| 2021-08-11 | 41.42 | $41.08 | 83500 |
| 2021-08-10 | 41.46 | $40.60 | 88900 |
| 2021-08-09 | 41.55 | $39.92 | 110600 |
| 2021-08-06 | 41.72 | $39.04 | 209200 |
| 2021-08-05 | 42.00 | $40.00 | 151900 |
| 2021-08-04 | 42.21 | $40.51 | 393000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
64.20
2026-07-31
Close Price
$65.90
Vol: 171448
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.25
Average
52.69
Maximum
66.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 64.20 | $65.90 | 171448 |
| 2026-07-30 | 64.00 | $65.06 | 149400 |
| 2026-07-29 | 63.85 | $63.04 | 152410 |
| 2026-07-28 | 63.89 | $64.08 | 68914 |
| 2026-07-27 | 63.81 | $62.94 | 97900 |
| 2026-07-24 | 63.83 | $65.64 | 83520 |
| 2026-07-23 | 63.57 | $65.93 | 87388 |
| 2026-07-22 | 63.23 | $64.56 | 72500 |
| 2026-07-21 | 63.01 | $63.76 | 91912 |
| 2026-07-20 | 62.85 | $63.83 | 71300 |
| 2026-07-17 | 62.65 | $62.38 | 70000 |
| 2026-07-16 | 62.58 | $62.71 | 123600 |
| 2026-07-15 | 62.45 | $62.18 | 68305 |
| 2026-07-14 | 62.37 | $64.47 | 60020 |
| 2026-07-13 | 62.07 | $64.16 | 83000 |
| 2026-07-10 | 61.80 | $63.14 | 52500 |
| 2026-07-09 | 61.64 | $64.88 | 48021 |
| 2026-07-08 | 61.32 | $65.49 | 174212 |
| 2026-07-07 | 60.94 | $63.69 | 117400 |
| 2026-07-06 | 60.73 | $61.93 | 103300 |
| 2026-07-02 | 60.70 | $61.34 | 72125 |
| 2026-07-01 | 60.73 | $60.66 | 92945 |
| 2026-06-30 | 60.84 | $60.95 | 69500 |
| 2026-06-29 | 60.91 | $60.59 | 100828 |
| 2026-06-26 | 61.02 | $60.53 | 89800 |
| 2026-06-25 | 61.13 | $60.05 | 91100 |
| 2026-06-24 | 61.29 | $57.06 | 183539 |
| 2026-06-23 | 61.75 | $61.02 | 71241 |
| 2026-06-22 | 61.85 | $59.70 | 136700 |
| 2026-06-18 | 62.09 | $58.05 | 880079 |
| 2026-06-17 | 62.53 | $59.75 | 290535 |
| 2026-06-16 | 62.82 | $58.80 | 167100 |
| 2026-06-15 | 63.23 | $60.34 | 251200 |
| 2026-06-12 | 63.51 | $63.19 | 434657 |
| 2026-06-11 | 63.52 | $65.69 | 130736 |
| 2026-06-10 | 63.28 | $66.14 | 110635 |
| 2026-06-09 | 62.97 | $65.29 | 129539 |
| 2026-06-08 | 62.73 | $64.56 | 91715 |
| 2026-06-05 | 62.56 | $64.47 | 58350 |
| 2026-06-04 | 62.38 | $64.36 | 96000 |
| 2026-06-03 | 62.21 | $62.04 | 79625 |
| 2026-06-02 | 62.28 | $62.43 | 111911 |
| 2026-06-01 | 62.34 | $60.99 | 176645 |
| 2026-05-29 | 62.56 | $59.07 | 130512 |
| 2026-05-28 | 63.00 | $60.87 | 44932 |
| 2026-05-27 | 63.30 | $60.62 | 82115 |
| 2026-05-26 | 63.63 | $61.09 | 79700 |
| 2026-05-22 | 63.93 | $63.39 | 45610 |
| 2026-05-21 | 64.00 | $64.71 | 104900 |
| 2026-05-20 | 63.94 | $64.67 | 72812 |
| 2026-05-19 | 63.88 | $63.75 | 91309 |
| 2026-05-18 | 63.89 | $64.33 | 81700 |
| 2026-05-15 | 63.84 | $63.51 | 105548 |
| 2026-05-14 | 63.86 | $63.69 | 81107 |
| 2026-05-13 | 63.84 | $62.79 | 31223 |
| 2026-05-12 | 63.91 | $62.57 | 75018 |
| 2026-05-11 | 63.99 | $61.84 | 90500 |
| 2026-05-08 | 64.15 | $62.37 | 56517 |
| 2026-05-07 | 64.26 | $63.19 | 188839 |
| 2026-05-06 | 64.29 | $64.03 | 110000 |
| 2026-05-05 | 64.24 | $66.27 | 82668 |
| 2026-05-04 | 63.99 | $66.70 | 63821 |
| 2026-05-01 | 63.68 | $66.90 | 70409 |
| 2026-04-30 | 63.35 | $67.02 | 89208 |
| 2026-04-29 | 62.99 | $65.73 | 54400 |
| 2026-04-28 | 62.75 | $63.94 | 67600 |
| 2026-04-27 | 62.69 | $62.73 | 89121 |
| 2026-04-24 | 62.76 | $62.80 | 64045 |
| 2026-04-23 | 62.86 | $62.87 | 90900 |
| 2026-04-22 | 62.97 | $62.35 | 116100 |
| 2026-04-21 | 63.16 | $62.39 | 60000 |
| 2026-04-20 | 63.39 | $62.73 | 287604 |
| 2026-04-17 | 63.60 | $60.27 | 141249 |
| 2026-04-16 | 64.07 | $61.25 | 73970 |
| 2026-04-15 | 64.46 | $61.61 | 59146 |
| 2026-04-14 | 64.83 | $62.06 | 67207 |
| 2026-04-13 | 65.15 | $62.28 | 66900 |
| 2026-04-10 | 65.47 | $62.95 | 48700 |
| 2026-04-09 | 65.73 | $63.51 | 79754 |
| 2026-04-08 | 65.93 | $65.17 | 105841 |
| 2026-04-07 | 65.96 | $65.95 | 73039 |
| 2026-04-06 | 65.91 | $65.10 | 29371 |
| 2026-04-02 | 65.93 | $65.10 | 87014 |
| 2026-04-01 | 65.94 | $64.42 | 157839 |
| 2026-03-31 | 66.02 | $64.63 | 282353 |
| 2026-03-30 | 66.06 | $67.12 | 255634 |
| 2026-03-27 | 65.84 | $64.92 | 384800 |
| 2026-03-26 | 65.82 | $69.35 | 175183 |
| 2026-03-25 | 65.33 | $67.22 | 114700 |
| 2026-03-24 | 65.00 | $70.14 | 187336 |
| 2026-03-23 | 64.35 | $68.53 | 157568 |
| 2026-03-20 | 63.81 | $67.03 | 446706 |
| 2026-03-19 | 63.37 | $66.73 | 180928 |
| 2026-03-18 | 62.93 | $63.50 | 91210 |
| 2026-03-17 | 62.78 | $63.21 | 63104 |
| 2026-03-16 | 62.63 | $63.10 | 126746 |
| 2026-03-13 | 62.48 | $64.09 | 297360 |
| 2026-03-12 | 62.20 | $63.90 | 81400 |
| 2026-03-11 | 61.91 | $63.71 | 65324 |
| 2026-03-10 | 61.61 | $62.95 | 117000 |
| 2026-03-09 | 61.35 | $63.28 | 125649 |
| 2026-03-06 | 61.03 | $62.89 | 89606 |
| 2026-03-05 | 60.72 | $64.11 | 136309 |
| 2026-03-04 | 60.27 | $63.73 | 92659 |
| 2026-03-03 | 59.83 | $61.97 | 175456 |
| 2026-03-02 | 59.52 | $62.38 | 179458 |
| 2026-02-27 | 59.15 | $61.30 | 76020 |
| 2026-02-26 | 58.86 | $60.75 | 144039 |
| 2026-02-25 | 58.60 | $58.79 | 73707 |
| 2026-02-24 | 58.53 | $59.50 | 108551 |
| 2026-02-23 | 58.37 | $59.73 | 85527 |
| 2026-02-20 | 58.17 | $59.70 | 59333 |
| 2026-02-19 | 57.96 | $59.32 | 85100 |
| 2026-02-18 | 57.77 | $59.34 | 108300 |
| 2026-02-17 | 57.57 | $58.81 | 75749 |
| 2026-02-13 | 57.41 | $59.64 | 132800 |
| 2026-02-12 | 57.14 | $57.26 | 117200 |
| 2026-02-11 | 57.10 | $57.84 | 94400 |
| 2026-02-10 | 56.99 | $57.46 | 85500 |
| 2026-02-09 | 56.89 | $56.70 | 89523 |
| 2026-02-06 | 56.86 | $57.65 | 66825 |
| 2026-02-05 | 56.71 | $57.66 | 99223 |
| 2026-02-04 | 56.54 | $58.19 | 128800 |
| 2026-02-03 | 56.30 | $56.99 | 95100 |
| 2026-02-02 | 56.15 | $55.99 | 89395 |
| 2026-01-30 | 56.09 | $56.39 | 93500 |
| 2026-01-29 | 55.98 | $57.49 | 104706 |
| 2026-01-28 | 55.75 | $57.20 | 73900 |
| 2026-01-27 | 55.53 | $56.57 | 71807 |
| 2026-01-26 | 55.35 | $56.67 | 83600 |
| 2026-01-23 | 55.15 | $56.11 | 83200 |
| 2026-01-22 | 55.00 | $56.59 | 83700 |
| 2026-01-21 | 54.78 | $56.90 | 81300 |
| 2026-01-20 | 54.52 | $56.11 | 113827 |
| 2026-01-16 | 54.32 | $56.27 | 62163 |
| 2026-01-15 | 54.09 | $55.76 | 77700 |
| 2026-01-14 | 53.90 | $55.70 | 74600 |
| 2026-01-13 | 53.70 | $54.72 | 60816 |
| 2026-01-12 | 53.58 | $53.78 | 39411 |
| 2026-01-09 | 53.56 | $53.49 | 50600 |
| 2026-01-08 | 53.56 | $53.71 | 52200 |
| 2026-01-07 | 53.55 | $53.00 | 85720 |
| 2026-01-06 | 53.61 | $52.76 | 144412 |
| 2026-01-05 | 53.71 | $54.28 | 73864 |
| 2026-01-02 | 53.68 | $54.00 | 59800 |
| 2025-12-31 | 53.67 | $53.48 | 75534 |
| 2025-12-30 | 53.71 | $53.74 | 102529 |
| 2025-12-29 | 53.74 | $53.80 | 73737 |
| 2025-12-26 | 53.76 | $53.45 | 117316 |
| 2025-12-24 | 53.82 | $54.01 | 36400 |
| 2025-12-23 | 53.82 | $54.22 | 54626 |
| 2025-12-22 | 53.78 | $53.25 | 153800 |
| 2025-12-19 | 53.84 | $53.48 | 345500 |
| 2025-12-18 | 53.88 | $53.35 | 63113 |
| 2025-12-17 | 53.92 | $53.34 | 114019 |
| 2025-12-16 | 53.96 | $52.85 | 232413 |
| 2025-12-15 | 54.05 | $53.57 | 156709 |
| 2025-12-12 | 54.07 | $52.94 | 107600 |
| 2025-12-11 | 54.14 | $53.95 | 82700 |
| 2025-12-10 | 54.12 | $53.37 | 108100 |
| 2025-12-09 | 54.14 | $54.51 | 124538 |
| 2025-12-08 | 54.05 | $54.77 | 66134 |
| 2025-12-05 | 53.91 | $55.82 | 74657 |
| 2025-12-04 | 53.65 | $55.85 | 54200 |
| 2025-12-03 | 53.37 | $54.62 | 69533 |
| 2025-12-02 | 53.19 | $54.07 | 84004 |
| 2025-12-01 | 53.05 | $54.77 | 102131 |
| 2025-11-28 | 52.84 | $54.50 | 83224 |
| 2025-11-26 | 52.64 | $53.64 | 104400 |
| 2025-11-25 | 52.53 | $53.24 | 136029 |
| 2025-11-24 | 52.46 | $52.01 | 111688 |
| 2025-11-21 | 52.51 | $52.51 | 94100 |
| 2025-11-20 | 52.52 | $53.18 | 114926 |
| 2025-11-19 | 52.48 | $52.61 | 66100 |
| 2025-11-18 | 52.48 | $52.67 | 81700 |
| 2025-11-17 | 52.48 | $52.60 | 163200 |
| 2025-11-14 | 52.48 | $53.84 | 213612 |
| 2025-11-13 | 52.34 | $52.14 | 205000 |
| 2025-11-12 | 52.35 | $52.39 | 207100 |
| 2025-11-11 | 52.35 | $53.50 | 133723 |
| 2025-11-10 | 52.22 | $51.67 | 212243 |
| 2025-11-07 | 52.28 | $50.91 | 112000 |
| 2025-11-06 | 52.41 | $51.08 | 133614 |
| 2025-11-05 | 52.52 | $51.68 | 147249 |
| 2025-11-04 | 52.59 | $51.73 | 219600 |
| 2025-11-03 | 52.67 | $51.90 | 324804 |
| 2025-10-31 | 52.74 | $52.17 | 150700 |
| 2025-10-30 | 52.78 | $53.79 | 186100 |
| 2025-10-29 | 52.68 | $53.59 | 115219 |
| 2025-10-28 | 52.59 | $53.56 | 108531 |
| 2025-10-27 | 52.51 | $53.44 | 142811 |
| 2025-10-24 | 52.43 | $54.40 | 335775 |
| 2025-10-23 | 52.27 | $54.53 | 451500 |
| 2025-10-22 | 52.09 | $52.28 | 139025 |
| 2025-10-21 | 52.12 | $51.24 | 80639 |
| 2025-10-20 | 52.27 | $51.28 | 92811 |
| 2025-10-17 | 52.41 | $50.49 | 157200 |
| 2025-10-16 | 52.64 | $50.87 | 139100 |
| 2025-10-15 | 52.84 | $52.01 | 78709 |
| 2025-10-14 | 52.95 | $51.80 | 91039 |
| 2025-10-13 | 53.08 | $51.88 | 87400 |
| 2025-10-10 | 53.20 | $51.54 | 79100 |
| 2025-10-09 | 53.36 | $52.06 | 84507 |
| 2025-10-08 | 53.47 | $53.59 | 94651 |
| 2025-10-07 | 53.44 | $54.14 | 76760 |
| 2025-10-06 | 53.35 | $53.30 | 57702 |
| 2025-10-03 | 53.34 | $53.76 | 47300 |
| 2025-10-02 | 53.29 | $53.60 | 67415 |
| 2025-10-01 | 53.25 | $53.51 | 60724 |
| 2025-09-30 | 53.23 | $53.82 | 121012 |
| 2025-09-29 | 53.18 | $53.49 | 60775 |
| 2025-09-26 | 53.16 | $54.03 | 76600 |
| 2025-09-25 | 53.11 | $53.79 | 49943 |
| 2025-09-24 | 53.08 | $53.62 | 68100 |
| 2025-09-23 | 53.07 | $52.64 | 90400 |
| 2025-09-22 | 53.16 | $51.57 | 110700 |
| 2025-09-19 | 53.36 | $52.39 | 124402 |
| 2025-09-18 | 53.50 | $53.77 | 96600 |
| 2025-09-17 | 53.50 | $53.63 | 98605 |
| 2025-09-16 | 53.52 | $53.18 | 196062 |
| 2025-09-15 | 53.58 | $51.89 | 87188 |
| 2025-09-12 | 53.78 | $52.05 | 153800 |
| 2025-09-11 | 53.97 | $53.27 | 58900 |
| 2025-09-10 | 54.06 | $53.14 | 98803 |
| 2025-09-09 | 54.15 | $53.46 | 40200 |
| 2025-09-08 | 54.22 | $53.50 | 60624 |
| 2025-09-05 | 54.28 | $53.98 | 88300 |
| 2025-09-04 | 54.31 | $54.06 | 48800 |
| 2025-09-03 | 54.34 | $53.79 | 76400 |
| 2025-09-02 | 54.40 | $54.44 | 75712 |
| 2025-08-29 | 54.42 | $55.24 | 97900 |
| 2025-08-28 | 54.37 | $55.38 | 70700 |
| 2025-08-27 | 54.31 | $54.44 | 49744 |
| 2025-08-26 | 54.36 | $54.30 | 48400 |
| 2025-08-25 | 54.44 | $53.98 | 43600 |
| 2025-08-22 | 54.56 | $54.30 | 55600 |
| 2025-08-21 | 54.65 | $54.60 | 81100 |
| 2025-08-20 | 54.71 | $53.98 | 98500 |
| 2025-08-19 | 54.84 | $53.18 | 78400 |
| 2025-08-18 | 55.03 | $54.00 | 62249 |
| 2025-08-15 | 55.14 | $54.01 | 48838 |
| 2025-08-14 | 55.25 | $54.71 | 113100 |
| 2025-08-13 | 55.29 | $54.44 | 101100 |
| 2025-08-12 | 55.34 | $53.66 | 122809 |
| 2025-08-11 | 55.47 | $52.62 | 180200 |
| 2025-08-08 | 55.71 | $54.51 | 166100 |
| 2025-08-07 | 55.77 | $55.43 | 153700 |
| 2025-08-06 | 55.73 | $55.86 | 80500 |
| 2025-08-05 | 55.65 | $56.37 | 92400 |
| 2025-08-04 | 55.52 | $57.23 | 94200 |
| 2025-08-01 | 55.29 | $56.84 | 135700 |
| 2025-07-31 | 55.10 | $57.67 | 101100 |
| 2025-07-30 | 54.82 | $57.53 | 125000 |
| 2025-07-29 | 54.55 | $57.73 | 118800 |
| 2025-07-28 | 54.25 | $55.76 | 117400 |
| 2025-07-25 | 54.13 | $55.03 | 148000 |
| 2025-07-24 | 54.09 | $55.23 | 131100 |
| 2025-07-23 | 54.03 | $53.40 | 219300 |
| 2025-07-22 | 54.16 | $52.38 | 141000 |
| 2025-07-21 | 54.40 | $52.51 | 279800 |
| 2025-07-18 | 54.64 | $54.62 | 183700 |
| 2025-07-17 | 54.69 | $52.93 | 241600 |
| 2025-07-16 | 54.93 | $53.00 | 231800 |
| 2025-07-15 | 55.17 | $53.53 | 209600 |
| 2025-07-14 | 55.38 | $54.99 | 396000 |
| 2025-07-11 | 55.47 | $54.07 | 159700 |
| 2025-07-10 | 55.66 | $54.75 | 88100 |
| 2025-07-09 | 55.80 | $54.90 | 102400 |
| 2025-07-08 | 55.93 | $55.15 | 113000 |
| 2025-07-07 | 56.06 | $55.45 | 80400 |
| 2025-07-03 | 56.18 | $56.13 | 56700 |
| 2025-07-02 | 56.24 | $55.82 | 100500 |
| 2025-07-01 | 56.35 | $55.32 | 251000 |
| 2025-06-30 | 56.52 | $56.05 | 115400 |
| 2025-06-27 | 56.62 | $55.68 | 130800 |
| 2025-06-26 | 56.78 | $56.42 | 317700 |
| 2025-06-25 | 56.87 | $54.61 | 439000 |
| 2025-06-24 | 57.15 | $56.40 | 224800 |
| 2025-06-23 | 57.27 | $55.76 | 217500 |
| 2025-06-20 | 57.46 | $56.00 | 743800 |
| 2025-06-18 | 57.63 | $56.52 | 278300 |
| 2025-06-17 | 57.76 | $56.70 | 215100 |
| 2025-06-16 | 57.88 | $56.82 | 243300 |
| 2025-06-13 | 58.01 | $57.74 | 257100 |
| 2025-06-12 | 58.07 | $58.14 | 93800 |
| 2025-06-11 | 58.10 | $57.49 | 204000 |
| 2025-06-10 | 58.20 | $56.94 | 123600 |
| 2025-06-09 | 58.35 | $56.74 | 185200 |
| 2025-06-06 | 58.52 | $58.84 | 111200 |
| 2025-06-05 | 58.48 | $58.89 | 186700 |
| 2025-06-04 | 58.44 | $58.64 | 193300 |
| 2025-06-03 | 58.43 | $59.50 | 127000 |
| 2025-06-02 | 58.33 | $58.39 | 212100 |
| 2025-05-30 | 58.35 | $57.37 | 163500 |
| 2025-05-29 | 58.48 | $57.41 | 165800 |
| 2025-05-28 | 58.60 | $58.73 | 46700 |
| 2025-05-27 | 58.61 | $58.63 | 99700 |
| 2025-05-23 | 58.64 | $57.83 | 141100 |
| 2025-05-22 | 58.75 | $57.25 | 93300 |
| 2025-05-21 | 58.92 | $57.11 | 109600 |
| 2025-05-20 | 59.12 | $58.42 | 85400 |
| 2025-05-19 | 59.20 | $58.71 | 273400 |
| 2025-05-16 | 59.24 | $61.27 | 169300 |
| 2025-05-15 | 59.04 | $61.22 | 171400 |
| 2025-05-14 | 58.84 | $59.54 | 110900 |
| 2025-05-13 | 58.80 | $58.84 | 138300 |
| 2025-05-12 | 58.83 | $57.03 | 130100 |
| 2025-05-09 | 59.04 | $57.48 | 203000 |
| 2025-05-08 | 59.21 | $57.02 | 521900 |
| 2025-05-07 | 59.43 | $58.76 | 285700 |
| 2025-05-06 | 59.47 | $59.29 | 119100 |
| 2025-05-05 | 59.45 | $59.65 | 117000 |
| 2025-05-02 | 59.38 | $60.68 | 81200 |
| 2025-05-01 | 59.23 | $58.53 | 105700 |
| 2025-04-30 | 59.34 | $58.78 | 79800 |
| 2025-04-29 | 59.46 | $60.19 | 59900 |
| 2025-04-28 | 59.47 | $60.41 | 68400 |
| 2025-04-25 | 59.49 | $59.50 | 168800 |
| 2025-04-24 | 59.60 | $59.21 | 94900 |
| 2025-04-23 | 59.77 | $59.16 | 79300 |
| 2025-04-22 | 59.96 | $58.89 | 85600 |
| 2025-04-21 | 60.19 | $57.74 | 122400 |
| 2025-04-17 | 60.55 | $60.86 | 94200 |
| 2025-04-16 | 60.62 | $61.01 | 139900 |
| 2025-04-15 | 60.69 | $59.82 | 96500 |
| 2025-04-14 | 60.90 | $59.57 | 70400 |
| 2025-04-11 | 61.15 | $58.13 | 116000 |
| 2025-04-10 | 61.57 | $57.03 | 154200 |
| 2025-04-09 | 62.12 | $59.78 | 142000 |
| 2025-04-08 | 62.41 | $55.91 | 189600 |
| 2025-04-07 | 63.11 | $56.33 | 286100 |
| 2025-04-04 | 63.80 | $57.48 | 298300 |
| 2025-04-03 | 64.40 | $64.23 | 226400 |
| 2025-04-02 | 64.35 | $67.99 | 103500 |
| 2025-04-01 | 63.92 | $68.04 | 212800 |
| 2025-03-31 | 63.47 | $66.04 | 227500 |
| 2025-03-28 | 63.22 | $63.94 | 77600 |
| 2025-03-27 | 63.18 | $63.69 | 140800 |
| 2025-03-26 | 63.18 | $63.69 | 102100 |
| 2025-03-25 | 63.18 | $62.71 | 63700 |
| 2025-03-24 | 63.29 | $62.48 | 67800 |
| 2025-03-21 | 63.42 | $61.89 | 975700 |
| 2025-03-20 | 63.61 | $61.69 | 266400 |
| 2025-03-19 | 63.83 | $64.47 | 131900 |
| 2025-03-18 | 63.76 | $65.11 | 106400 |
| 2025-03-17 | 63.62 | $64.25 | 149900 |
| 2025-03-14 | 63.55 | $63.41 | 278900 |
| 2025-03-13 | 63.56 | $62.21 | 110400 |
| 2025-03-12 | 63.67 | $62.38 | 107300 |
| 2025-03-11 | 63.77 | $62.07 | 198900 |
| 2025-03-10 | 63.91 | $63.03 | 182200 |
| 2025-03-07 | 63.94 | $63.60 | 164700 |
| 2025-03-06 | 63.92 | $61.65 | 160700 |
| 2025-03-05 | 64.10 | $63.44 | 157300 |
| 2025-03-04 | 64.12 | $64.30 | 155800 |
| 2025-03-03 | 64.05 | $67.08 | 213600 |
| 2025-02-28 | 63.69 | $67.71 | 162800 |
| 2025-02-27 | 63.26 | $66.15 | 113100 |
| 2025-02-26 | 62.94 | $65.55 | 100100 |
| 2025-02-25 | 62.67 | $63.57 | 139700 |
| 2025-02-24 | 62.57 | $63.97 | 130500 |
| 2025-02-21 | 62.41 | $62.05 | 210100 |
| 2025-02-20 | 62.44 | $63.14 | 233900 |
| 2025-02-19 | 62.35 | $61.09 | 142300 |
| 2025-02-18 | 62.46 | $62.44 | 125500 |
| 2025-02-14 | 62.45 | $61.66 | 269100 |
| 2025-02-13 | 62.51 | $62.33 | 199700 |
| 2025-02-12 | 62.49 | $61.00 | 146600 |
| 2025-02-11 | 62.59 | $62.24 | 167800 |
| 2025-02-10 | 62.54 | $63.56 | 613900 |
| 2025-02-07 | 62.33 | $62.16 | 320400 |
| 2025-02-06 | 62.23 | $62.64 | 270000 |
| 2025-02-05 | 62.06 | $64.60 | 614600 |
| 2025-02-04 | 61.65 | $64.23 | 358600 |
| 2025-02-03 | 61.23 | $65.17 | 302700 |
| 2025-01-31 | 60.69 | $61.36 | 330500 |
| 2025-01-30 | 60.46 | $63.29 | 1.3M |
| 2025-01-29 | 60.00 | $61.58 | 141500 |
| 2025-01-28 | 59.67 | $61.77 | 168600 |
| 2025-01-27 | 59.28 | $59.01 | 178700 |
| 2025-01-24 | 59.14 | $61.70 | 231900 |
| 2025-01-23 | 58.69 | $61.60 | 194200 |
| 2025-01-22 | 58.21 | $60.51 | 284400 |
| 2025-01-21 | 57.79 | $62.79 | 159600 |
| 2025-01-17 | 57.10 | $62.14 | 151100 |
| 2025-01-16 | 56.45 | $61.93 | 342300 |
| 2025-01-15 | 55.78 | $59.58 | 204000 |
| 2025-01-14 | 55.32 | $58.98 | 261800 |
| 2025-01-13 | 54.93 | $56.47 | 159400 |
| 2025-01-10 | 54.77 | $56.13 | 152200 |
| 2025-01-08 | 54.64 | $57.07 | 200700 |
| 2025-01-07 | 54.43 | $55.42 | 122900 |
| 2025-01-06 | 54.39 | $55.65 | 147500 |
| 2025-01-03 | 54.34 | $55.46 | 145000 |
| 2025-01-02 | 54.32 | $55.65 | 222900 |
| 2024-12-31 | 54.29 | $53.12 | 174300 |
| 2024-12-30 | 54.54 | $53.61 | 134300 |
| 2024-12-27 | 54.75 | $53.49 | 119000 |
| 2024-12-26 | 55.00 | $53.49 | 130200 |
| 2024-12-24 | 55.26 | $53.94 | 63500 |
| 2024-12-23 | 55.47 | $53.26 | 117000 |
| 2024-12-20 | 55.76 | $52.22 | 261500 |
| 2024-12-19 | 56.15 | $51.90 | 192500 |
| 2024-12-18 | 56.58 | $52.49 | 156500 |
| 2024-12-17 | 56.96 | $54.75 | 111900 |
| 2024-12-16 | 57.12 | $55.40 | 156700 |
| 2024-12-13 | 57.21 | $58.12 | 188800 |
| 2024-12-12 | 57.00 | $58.08 | 133100 |
| 2024-12-11 | 56.77 | $56.80 | 130200 |
| 2024-12-10 | 56.63 | $56.53 | 286000 |
| 2024-12-09 | 56.49 | $57.65 | 119800 |
| 2024-12-06 | 56.21 | $57.94 | 167300 |
| 2024-12-05 | 55.86 | $58.72 | 103800 |
| 2024-12-04 | 55.39 | $57.45 | 134400 |
| 2024-12-03 | 55.00 | $58.87 | 156200 |
| 2024-12-02 | 54.43 | $58.65 | 155900 |
| 2024-11-29 | 53.84 | $58.25 | 167900 |
| 2024-11-27 | 53.25 | $57.04 | 115800 |
| 2024-11-26 | 52.74 | $55.57 | 127000 |
| 2024-11-25 | 52.33 | $54.32 | 82500 |
| 2024-11-22 | 52.02 | $54.64 | 124200 |
| 2024-11-21 | 51.65 | $53.94 | 96800 |
| 2024-11-20 | 51.33 | $53.30 | 142100 |
| 2024-11-19 | 51.04 | $53.50 | 122900 |
| 2024-11-18 | 50.71 | $53.42 | 168000 |
| 2024-11-15 | 50.36 | $53.00 | 183700 |
| 2024-11-14 | 50.04 | $52.16 | 209200 |
| 2024-11-13 | 49.77 | $51.94 | 249400 |
| 2024-11-12 | 49.51 | $49.80 | 239000 |
| 2024-11-11 | 49.46 | $50.38 | 77900 |
| 2024-11-08 | 49.34 | $50.17 | 91200 |
| 2024-11-07 | 49.25 | $50.03 | 139800 |
| 2024-11-06 | 49.18 | $50.00 | 248700 |
| 2024-11-05 | 49.10 | $49.01 | 243600 |
| 2024-11-04 | 49.13 | $48.18 | 241700 |
| 2024-11-01 | 49.24 | $49.96 | 196100 |
| 2024-10-31 | 49.19 | $50.55 | 316100 |
| 2024-10-30 | 49.07 | $49.41 | 108000 |
| 2024-10-29 | 49.06 | $49.19 | 138200 |
| 2024-10-28 | 49.07 | $48.67 | 99600 |
| 2024-10-25 | 49.13 | $48.74 | 107600 |
| 2024-10-24 | 49.18 | $48.47 | 163800 |
| 2024-10-23 | 49.25 | $49.27 | 90600 |
| 2024-10-22 | 49.25 | $48.58 | 117300 |
| 2024-10-21 | 49.30 | $48.06 | 177900 |
| 2024-10-18 | 49.41 | $48.96 | 90300 |
| 2024-10-17 | 49.43 | $48.22 | 137400 |
| 2024-10-16 | 49.52 | $48.79 | 187800 |
| 2024-10-15 | 49.55 | $49.53 | 84800 |
| 2024-10-14 | 49.51 | $50.01 | 65100 |
| 2024-10-11 | 49.42 | $50.17 | 81300 |
| 2024-10-10 | 49.30 | $50.81 | 51900 |
| 2024-10-09 | 49.12 | $50.08 | 32500 |
| 2024-10-08 | 49.00 | $49.81 | 77400 |
| 2024-10-07 | 48.90 | $50.30 | 69300 |
| 2024-10-04 | 48.74 | $49.74 | 51500 |
| 2024-10-03 | 48.64 | $49.67 | 51600 |
| 2024-10-02 | 48.53 | $49.06 | 65100 |
| 2024-10-01 | 48.48 | $49.00 | 83800 |
| 2024-09-30 | 48.43 | $48.72 | 91800 |
| 2024-09-27 | 48.41 | $48.28 | 72400 |
| 2024-09-26 | 48.43 | $47.81 | 70100 |
| 2024-09-25 | 48.49 | $48.15 | 67600 |
| 2024-09-24 | 48.52 | $48.30 | 69000 |
| 2024-09-23 | 48.54 | $48.84 | 82700 |
| 2024-09-20 | 48.50 | $47.75 | 228200 |
| 2024-09-19 | 48.56 | $48.06 | 120500 |
| 2024-09-18 | 48.60 | $48.57 | 61500 |
| 2024-09-17 | 48.59 | $48.83 | 91900 |
| 2024-09-16 | 48.56 | $48.73 | 141100 |
| 2024-09-13 | 48.55 | $48.82 | 101500 |
| 2024-09-12 | 48.53 | $48.96 | 102000 |
| 2024-09-11 | 48.50 | $48.52 | 92900 |
| 2024-09-10 | 48.50 | $49.43 | 159600 |
| 2024-09-09 | 48.41 | $48.81 | 122000 |
| 2024-09-06 | 48.37 | $48.53 | 170600 |
| 2024-09-05 | 48.36 | $47.51 | 118600 |
| 2024-09-04 | 48.45 | $48.63 | 87500 |
| 2024-09-03 | 48.43 | $48.26 | 127400 |
| 2024-08-30 | 48.46 | $48.98 | 133900 |
| 2024-08-29 | 48.44 | $48.52 | 121600 |
| 2024-08-28 | 48.47 | $47.43 | 167100 |
| 2024-08-27 | 48.64 | $47.77 | 123100 |
| 2024-08-26 | 48.80 | $48.46 | 77200 |
| 2024-08-23 | 48.92 | $47.96 | 102100 |
| 2024-08-22 | 49.11 | $47.81 | 136000 |
| 2024-08-21 | 49.34 | $48.42 | 127300 |
| 2024-08-20 | 49.54 | $48.97 | 118900 |
| 2024-08-19 | 49.70 | $49.78 | 135600 |
| 2024-08-16 | 49.81 | $50.65 | 186400 |
| 2024-08-15 | 49.85 | $49.21 | 139400 |
| 2024-08-14 | 50.05 | $48.64 | 218600 |
| 2024-08-13 | 50.31 | $47.49 | 235200 |
| 2024-08-12 | 50.71 | $47.40 | 214700 |
| 2024-08-09 | 51.14 | $47.51 | 218500 |
| 2024-08-08 | 51.58 | $48.44 | 437000 |
| 2024-08-07 | 51.94 | $48.54 | 270400 |
| 2024-08-06 | 52.31 | $49.52 | 330700 |
| 2024-08-05 | 52.58 | $50.08 | 197500 |
| 2024-08-02 | 52.80 | $50.93 | 200100 |
| 2024-08-01 | 52.92 | $52.89 | 179500 |
| 2024-07-31 | 52.84 | $52.66 | 215400 |
| 2024-07-30 | 52.77 | $53.81 | 137400 |
| 2024-07-29 | 52.57 | $53.61 | 78900 |
| 2024-07-26 | 52.37 | $53.79 | 109600 |
| 2024-07-25 | 52.12 | $52.89 | 119300 |
| 2024-07-24 | 51.94 | $52.64 | 195900 |
| 2024-07-23 | 51.77 | $53.54 | 131300 |
| 2024-07-22 | 51.48 | $54.36 | 141200 |
| 2024-07-19 | 51.09 | $53.11 | 155000 |
| 2024-07-18 | 50.78 | $53.22 | 169400 |
| 2024-07-17 | 50.44 | $52.03 | 123100 |
| 2024-07-16 | 50.19 | $52.74 | 104900 |
| 2024-07-15 | 49.85 | $51.63 | 105700 |
| 2024-07-12 | 49.60 | $51.89 | 119700 |
| 2024-07-11 | 49.31 | $51.42 | 186400 |
| 2024-07-10 | 49.05 | $50.36 | 72600 |
| 2024-07-09 | 48.89 | $50.03 | 135900 |
| 2024-07-08 | 48.75 | $49.40 | 59000 |
| 2024-07-05 | 48.66 | $48.84 | 56900 |
| 2024-07-03 | 48.62 | $49.70 | 38200 |
| 2024-07-02 | 48.48 | $49.26 | 50000 |
| 2024-07-01 | 48.38 | $49.39 | 84600 |
| 2024-06-28 | 48.27 | $49.11 | 78200 |
| 2024-06-27 | 48.17 | $48.75 | 129400 |
| 2024-06-26 | 48.12 | $48.88 | 61200 |
| 2024-06-25 | 48.05 | $48.25 | 96500 |
| 2024-06-24 | 48.04 | $48.55 | 160500 |
| 2024-06-21 | 48.01 | $47.62 | 210800 |
| 2024-06-20 | 48.08 | $47.48 | 201700 |
| 2024-06-18 | 48.16 | $47.19 | 375600 |
| 2024-06-17 | 48.29 | $47.25 | 208600 |
| 2024-06-14 | 48.42 | $47.88 | 247300 |
| 2024-06-13 | 48.49 | $48.73 | 98300 |
| 2024-06-12 | 48.48 | $48.97 | 113500 |
| 2024-06-11 | 48.44 | $48.60 | 116400 |
| 2024-06-10 | 48.43 | $49.06 | 356700 |
| 2024-06-07 | 48.36 | $48.06 | 93300 |
| 2024-06-06 | 48.40 | $47.60 | 96600 |
| 2024-06-05 | 48.48 | $48.09 | 114000 |
| 2024-06-04 | 48.54 | $47.36 | 123600 |
| 2024-06-03 | 48.68 | $47.74 | 151400 |
| 2024-05-31 | 48.80 | $48.17 | 175600 |
| 2024-05-30 | 48.89 | $48.38 | 65800 |
| 2024-05-29 | 48.96 | $48.72 | 82200 |
| 2024-05-28 | 49.00 | $49.36 | 285800 |
| 2024-05-24 | 48.98 | $49.12 | 71900 |
| 2024-05-23 | 48.98 | $49.29 | 122900 |
| 2024-05-22 | 48.96 | $48.93 | 114900 |
| 2024-05-21 | 48.98 | $49.47 | 182100 |
| 2024-05-20 | 48.93 | $49.33 | 249300 |
| 2024-05-17 | 48.90 | $49.52 | 205700 |
| 2024-05-16 | 48.85 | $48.10 | 190600 |
| 2024-05-15 | 48.93 | $47.77 | 217800 |
| 2024-05-14 | 49.04 | $48.54 | 166800 |
| 2024-05-13 | 49.07 | $47.00 | 252500 |
| 2024-05-10 | 49.24 | $47.60 | 257500 |
| 2024-05-09 | 49.35 | $48.26 | 173100 |
| 2024-05-08 | 49.39 | $49.54 | 310700 |
| 2024-05-07 | 49.30 | $51.18 | 259400 |
| 2024-05-06 | 49.03 | $50.80 | 215400 |
| 2024-05-03 | 48.79 | $50.75 | 192200 |
| 2024-05-02 | 48.54 | $50.16 | 153200 |
| 2024-05-01 | 48.34 | $49.06 | 155500 |
| 2024-04-30 | 48.25 | $48.45 | 134400 |
| 2024-04-29 | 48.23 | $50.41 | 113900 |
| 2024-04-26 | 48.02 | $49.01 | 108900 |
| 2024-04-25 | 47.94 | $48.42 | 154900 |
| 2024-04-24 | 47.91 | $48.16 | 209400 |
| 2024-04-23 | 47.92 | $47.97 | 185900 |
| 2024-04-22 | 47.95 | $48.66 | 269300 |
| 2024-04-19 | 47.92 | $49.33 | 266600 |
| 2024-04-18 | 47.84 | $48.74 | 373200 |
| 2024-04-17 | 47.81 | $46.65 | 183800 |
| 2024-04-16 | 48.00 | $46.67 | 211100 |
| 2024-04-15 | 48.19 | $46.15 | 293000 |
| 2024-04-12 | 48.44 | $46.70 | 338500 |
| 2024-04-11 | 48.65 | $47.01 | 209700 |
| 2024-04-10 | 48.83 | $47.09 | 227500 |
| 2024-04-09 | 49.01 | $47.56 | 328200 |
| 2024-04-08 | 49.16 | $47.90 | 154700 |
| 2024-04-05 | 49.27 | $48.42 | 157700 |
| 2024-04-04 | 49.34 | $49.30 | 86200 |
| 2024-04-03 | 49.32 | $50.21 | 94400 |
| 2024-04-02 | 49.21 | $49.60 | 78300 |
| 2024-04-01 | 49.16 | $49.40 | 70800 |
| 2024-03-28 | 49.12 | $49.39 | 153700 |
| 2024-03-27 | 49.08 | $49.10 | 77400 |
| 2024-03-26 | 49.06 | $48.76 | 123900 |
| 2024-03-25 | 49.09 | $49.55 | 101700 |
| 2024-03-22 | 49.04 | $49.36 | 154200 |
| 2024-03-21 | 49.03 | $50.58 | 131100 |
| 2024-03-20 | 48.91 | $50.25 | 259300 |
| 2024-03-19 | 48.82 | $49.20 | 203600 |
| 2024-03-18 | 48.85 | $48.24 | 109300 |
| 2024-03-15 | 49.00 | $48.53 | 414300 |
| 2024-03-14 | 49.12 | $47.84 | 250900 |
| 2024-03-13 | 49.33 | $48.15 | 154500 |
| 2024-03-12 | 49.52 | $48.55 | 96000 |
| 2024-03-11 | 49.68 | $48.96 | 120100 |
| 2024-03-08 | 49.81 | $48.84 | 198300 |
| 2024-03-07 | 49.95 | $48.66 | 320700 |
| 2024-03-06 | 50.12 | $49.44 | 207600 |
| 2024-03-05 | 50.21 | $48.74 | 193200 |
| 2024-03-04 | 50.38 | $48.91 | 188700 |
| 2024-03-01 | 50.55 | $48.64 | 138300 |
| 2024-02-29 | 50.76 | $48.62 | 242300 |
| 2024-02-28 | 51.00 | $49.34 | 266800 |
| 2024-02-27 | 51.19 | $50.15 | 199600 |
| 2024-02-26 | 51.33 | $50.95 | 194600 |
| 2024-02-23 | 51.41 | $51.98 | 137100 |
| 2024-02-22 | 51.38 | $51.20 | 254600 |
| 2024-02-21 | 51.44 | $52.77 | 156600 |
| 2024-02-20 | 51.34 | $52.12 | 182300 |
| 2024-02-16 | 51.29 | $52.01 | 149500 |
| 2024-02-15 | 51.25 | $51.51 | 136900 |
| 2024-02-14 | 51.25 | $50.75 | 166000 |
| 2024-02-13 | 51.33 | $50.18 | 231000 |
| 2024-02-12 | 51.46 | $51.15 | 173900 |
| 2024-02-09 | 51.51 | $50.00 | 167200 |
| 2024-02-08 | 51.68 | $49.80 | 548300 |
| 2024-02-07 | 51.89 | $49.62 | 181000 |
| 2024-02-06 | 52.12 | $49.54 | 228900 |
| 2024-02-05 | 52.37 | $51.35 | 342700 |
| 2024-02-02 | 52.45 | $51.88 | 251300 |
| 2024-02-01 | 52.49 | $52.99 | 308900 |
| 2024-01-31 | 52.42 | $52.92 | 332900 |
| 2024-01-30 | 52.35 | $54.98 | 224800 |
| 2024-01-29 | 52.06 | $54.35 | 129300 |
| 2024-01-26 | 51.81 | $53.49 | 152200 |
| 2024-01-25 | 51.63 | $52.65 | 147100 |
| 2024-01-24 | 51.52 | $51.65 | 125900 |
| 2024-01-23 | 51.52 | $51.19 | 97500 |
| 2024-01-22 | 51.57 | $50.54 | 198100 |
| 2024-01-19 | 51.69 | $50.43 | 159800 |
| 2024-01-18 | 51.85 | $51.07 | 147100 |
| 2024-01-17 | 51.95 | $51.21 | 188400 |
| 2024-01-16 | 52.04 | $51.55 | 192500 |
| 2024-01-12 | 52.10 | $52.50 | 136300 |
| 2024-01-11 | 52.07 | $52.17 | 129600 |
| 2024-01-10 | 52.08 | $52.45 | 79200 |
| 2024-01-09 | 52.09 | $52.21 | 66400 |
| 2024-01-08 | 52.14 | $51.58 | 89900 |
| 2024-01-05 | 52.29 | $53.00 | 208600 |
| 2024-01-04 | 52.34 | $52.68 | 223900 |
| 2024-01-03 | 52.45 | $52.58 | 189600 |
| 2024-01-02 | 52.61 | $51.30 | 248700 |
| 2023-12-29 | 52.93 | $49.79 | 456700 |
| 2023-12-28 | 53.46 | $50.34 | 242600 |
| 2023-12-27 | 53.98 | $50.96 | 92500 |
| 2023-12-26 | 54.48 | $51.93 | 85100 |
| 2023-12-22 | 54.92 | $52.05 | 172800 |
| 2023-12-21 | 55.38 | $54.01 | 146800 |
| 2023-12-20 | 55.68 | $53.52 | 197400 |
| 2023-12-19 | 56.04 | $54.40 | 136000 |
| 2023-12-18 | 56.33 | $52.69 | 299400 |
| 2023-12-15 | 56.82 | $50.08 | 1.1M |
| 2023-12-14 | 57.59 | $53.14 | 248000 |
| 2023-12-13 | 58.10 | $53.35 | 377400 |
| 2023-12-12 | 58.61 | $54.41 | 321800 |
| 2023-12-11 | 59.03 | $55.78 | 357000 |
| 2023-12-08 | 59.33 | $58.31 | 257000 |
| 2023-12-07 | 59.38 | $59.30 | 187900 |
| 2023-12-06 | 59.32 | $58.03 | 246900 |
| 2023-12-05 | 59.39 | $60.85 | 147800 |
| 2023-12-04 | 59.17 | $60.87 | 154900 |
| 2023-12-01 | 58.93 | $60.38 | 313400 |
| 2023-11-30 | 58.73 | $61.74 | 743200 |
| 2023-11-29 | 58.37 | $60.77 | 276500 |
| 2023-11-28 | 58.09 | $59.00 | 136200 |
| 2023-11-27 | 57.95 | $58.25 | 102600 |
| 2023-11-24 | 57.87 | $58.88 | 99500 |
| 2023-11-22 | 57.71 | $58.30 | 94000 |
| 2023-11-21 | 57.59 | $57.68 | 100000 |
| 2023-11-20 | 57.52 | $57.94 | 141400 |
| 2023-11-17 | 57.41 | $59.34 | 180700 |
| 2023-11-16 | 57.15 | $57.65 | 151000 |
| 2023-11-15 | 57.03 | $58.45 | 178000 |
| 2023-11-14 | 56.83 | $57.90 | 130000 |
| 2023-11-13 | 56.66 | $57.63 | 260000 |
| 2023-11-10 | 56.50 | $56.33 | 217900 |
| 2023-11-09 | 56.46 | $57.34 | 99100 |
| 2023-11-08 | 56.31 | $57.33 | 230100 |
| 2023-11-07 | 56.14 | $57.86 | 97700 |
| 2023-11-06 | 55.90 | $56.61 | 146200 |
| 2023-11-03 | 55.78 | $57.87 | 234700 |
| 2023-11-02 | 55.51 | $58.62 | 204300 |
| 2023-11-01 | 55.14 | $56.86 | 311400 |
| 2023-10-31 | 54.92 | $55.76 | 119000 |
| 2023-10-30 | 54.78 | $54.88 | 99500 |
| 2023-10-27 | 54.72 | $54.65 | 101300 |
| 2023-10-26 | 54.69 | $55.03 | 77200 |
| 2023-10-25 | 54.61 | $55.21 | 100100 |
| 2023-10-24 | 54.53 | $55.64 | 82600 |
| 2023-10-23 | 54.40 | $54.55 | 78600 |
| 2023-10-20 | 54.40 | $55.34 | 78200 |
| 2023-10-19 | 54.31 | $54.99 | 150200 |
| 2023-10-18 | 54.27 | $55.38 | 196400 |
| 2023-10-17 | 54.20 | $54.46 | 195500 |
| 2023-10-16 | 54.22 | $54.86 | 498900 |
| 2023-10-13 | 54.21 | $54.84 | 353200 |
| 2023-10-12 | 54.18 | $53.93 | 307400 |
| 2023-10-11 | 54.25 | $53.78 | 224100 |
| 2023-10-10 | 54.32 | $54.74 | 133700 |
| 2023-10-09 | 54.31 | $55.19 | 151200 |
| 2023-10-06 | 54.24 | $52.17 | 125500 |
| 2023-10-05 | 54.46 | $52.68 | 227500 |
| 2023-10-04 | 54.64 | $51.35 | 159400 |
| 2023-10-03 | 54.95 | $53.10 | 144900 |
| 2023-10-02 | 55.09 | $53.81 | 320500 |
| 2023-09-29 | 55.17 | $54.19 | 254800 |
| 2023-09-28 | 55.20 | $54.57 | 279400 |
| 2023-09-27 | 55.18 | $56.77 | 154400 |
| 2023-09-26 | 54.93 | $56.45 | 105400 |
| 2023-09-25 | 54.68 | $57.03 | 627300 |
| 2023-09-22 | 54.35 | $55.23 | 2.0M |
| 2023-09-21 | 54.17 | $56.51 | 414400 |
| 2023-09-20 | 53.85 | $57.22 | 504900 |
| 2023-09-19 | 53.42 | $55.18 | 272600 |
| 2023-09-18 | 53.17 | $54.62 | 144500 |
| 2023-09-15 | 52.96 | $53.07 | 411900 |
| 2023-09-14 | 52.88 | $54.61 | 104100 |
| 2023-09-13 | 52.63 | $53.64 | 68500 |
| 2023-09-12 | 52.45 | $53.82 | 76400 |
| 2023-09-11 | 52.24 | $52.98 | 77800 |
| 2023-09-08 | 52.09 | $53.60 | 121800 |
| 2023-09-07 | 51.85 | $53.26 | 104800 |
| 2023-09-06 | 51.64 | $52.32 | 155400 |
| 2023-09-05 | 51.49 | $53.36 | 171800 |
| 2023-09-01 | 51.24 | $53.75 | 157000 |
| 2023-08-31 | 50.93 | $51.90 | 176300 |
| 2023-08-30 | 50.80 | $52.01 | 88000 |
| 2023-08-29 | 50.65 | $52.06 | 89200 |
| 2023-08-28 | 50.50 | $51.59 | 82800 |
| 2023-08-25 | 50.40 | $50.87 | 81000 |
| 2023-08-24 | 50.37 | $50.41 | 99500 |
| 2023-08-23 | 50.38 | $50.75 | 99000 |
| 2023-08-22 | 50.37 | $51.28 | 96500 |
| 2023-08-21 | 50.30 | $51.39 | 112400 |
| 2023-08-18 | 50.23 | $50.99 | 157900 |
| 2023-08-17 | 50.19 | $50.05 | 80300 |
| 2023-08-16 | 50.24 | $50.01 | 484500 |
| 2023-08-15 | 50.30 | $48.90 | 136100 |
| 2023-08-14 | 50.46 | $49.75 | 234700 |
| 2023-08-11 | 50.53 | $49.85 | 130900 |
| 2023-08-10 | 50.58 | $48.72 | 127000 |
| 2023-08-09 | 50.75 | $49.45 | 164500 |
| 2023-08-08 | 50.83 | $49.48 | 372100 |
| 2023-08-07 | 50.90 | $50.61 | 160100 |
| 2023-08-04 | 50.85 | $49.94 | 237600 |
| 2023-08-03 | 50.84 | $52.25 | 212900 |
| 2023-08-02 | 50.58 | $51.57 | 115400 |
| 2023-08-01 | 50.36 | $51.98 | 109000 |
| 2023-07-31 | 50.07 | $51.65 | 127400 |
| 2023-07-28 | 49.80 | $51.36 | 54200 |
| 2023-07-27 | 49.52 | $51.31 | 68900 |
| 2023-07-26 | 49.22 | $51.24 | 66000 |
| 2023-07-25 | 48.90 | $51.54 | 76800 |
| 2023-07-24 | 48.53 | $51.52 | 85600 |
| 2023-07-21 | 48.13 | $50.68 | 82500 |
| 2023-07-20 | 47.79 | $50.10 | 79200 |
| 2023-07-19 | 47.48 | $49.56 | 161900 |
| 2023-07-18 | 47.21 | $49.22 | 80800 |
| 2023-07-17 | 46.97 | $48.34 | 58800 |
| 2023-07-14 | 46.79 | $48.04 | 150900 |
| 2023-07-13 | 46.63 | $48.51 | 126400 |
| 2023-07-12 | 46.41 | $48.09 | 102500 |
| 2023-07-11 | 46.21 | $47.18 | 84000 |
| 2023-07-10 | 46.07 | $46.40 | 127300 |
| 2023-07-07 | 46.01 | $46.23 | 56800 |
| 2023-07-06 | 45.96 | $46.04 | 64000 |
| 2023-07-05 | 45.92 | $46.24 | 44400 |
| 2023-07-03 | 45.84 | $46.62 | 22400 |
| 2023-06-30 | 45.73 | $46.14 | 131400 |
| 2023-06-29 | 45.65 | $46.00 | 93800 |
| 2023-06-28 | 45.58 | $45.86 | 56100 |
| 2023-06-27 | 45.51 | $45.55 | 34600 |
| 2023-06-26 | 45.48 | $45.99 | 153400 |
| 2023-06-23 | 45.40 | $45.96 | 111900 |
| 2023-06-22 | 45.33 | $46.05 | 136400 |
| 2023-06-21 | 45.25 | $45.88 | 63000 |
| 2023-06-20 | 45.19 | $46.40 | 177700 |
| 2023-06-16 | 45.08 | $47.07 | 595800 |
| 2023-06-15 | 44.91 | $45.82 | 231300 |
| 2023-06-14 | 44.86 | $45.30 | 213600 |
| 2023-06-13 | 44.88 | $44.33 | 103500 |
| 2023-06-12 | 45.00 | $43.99 | 168900 |
| 2023-06-09 | 45.16 | $44.25 | 154800 |
| 2023-06-08 | 45.30 | $45.34 | 270800 |
| 2023-06-07 | 45.35 | $44.87 | 106600 |
| 2023-06-06 | 45.45 | $44.02 | 128400 |
| 2023-06-05 | 45.63 | $43.84 | 116500 |
| 2023-06-02 | 45.84 | $45.04 | 110800 |
| 2023-06-01 | 45.93 | $45.03 | 87200 |
| 2023-05-31 | 46.02 | $44.45 | 241700 |
| 2023-05-30 | 46.17 | $44.68 | 167300 |
| 2023-05-26 | 46.30 | $44.91 | 243200 |
| 2023-05-25 | 46.42 | $46.14 | 108500 |
| 2023-05-24 | 46.40 | $46.29 | 153700 |
| 2023-05-23 | 46.37 | $46.84 | 75200 |
| 2023-05-22 | 46.28 | $46.85 | 82300 |
| 2023-05-19 | 46.19 | $46.25 | 212500 |
| 2023-05-18 | 46.15 | $47.15 | 150500 |
| 2023-05-17 | 46.02 | $46.95 | 119500 |
| 2023-05-16 | 45.91 | $47.65 | 322700 |
| 2023-05-15 | 45.73 | $47.44 | 326400 |
| 2023-05-12 | 45.56 | $45.85 | 102200 |
| 2023-05-11 | 45.54 | $45.94 | 114600 |
| 2023-05-10 | 45.52 | $46.53 | 124700 |
| 2023-05-09 | 45.45 | $45.71 | 84600 |
| 2023-05-08 | 45.47 | $45.00 | 208800 |
| 2023-05-05 | 45.57 | $45.75 | 133200 |
| 2023-05-04 | 45.60 | $44.80 | 185800 |
| 2023-05-03 | 45.72 | $44.72 | 302200 |
| 2023-05-02 | 45.87 | $44.83 | 204900 |
| 2023-05-01 | 46.03 | $45.72 | 114700 |
| 2023-04-28 | 46.10 | $45.61 | 109200 |
| 2023-04-27 | 46.19 | $44.57 | 133700 |
| 2023-04-26 | 46.40 | $45.26 | 73300 |
| 2023-04-25 | 46.55 | $45.12 | 75500 |
| 2023-04-24 | 46.71 | $46.57 | 140000 |
| 2023-04-21 | 46.73 | $45.99 | 42000 |
| 2023-04-20 | 46.78 | $45.96 | 84700 |
| 2023-04-19 | 46.84 | $46.38 | 106100 |
| 2023-04-18 | 46.85 | $46.36 | 79200 |
| 2023-04-17 | 46.84 | $46.57 | 51000 |
| 2023-04-14 | 46.80 | $46.66 | 58000 |
| 2023-04-13 | 46.75 | $46.73 | 76500 |
| 2023-04-12 | 46.68 | $47.52 | 58200 |
| 2023-04-11 | 46.53 | $47.81 | 70700 |
| 2023-04-10 | 46.35 | $47.23 | 361000 |
| 2023-04-06 | 46.23 | $46.52 | 102600 |
| 2023-04-05 | 46.19 | $47.00 | 53900 |
| 2023-04-04 | 46.12 | $47.33 | 143000 |
| 2023-04-03 | 46.03 | $47.46 | 101000 |
| 2023-03-31 | 45.93 | $47.32 | 168300 |
| 2023-03-30 | 45.86 | $47.47 | 185400 |
| 2023-03-29 | 45.79 | $47.25 | 132200 |
| 2023-03-28 | 45.75 | $47.05 | 144900 |
| 2023-03-27 | 45.74 | $45.87 | 199200 |
| 2023-03-24 | 45.86 | $43.89 | 95100 |
| 2023-03-23 | 46.20 | $43.81 | 133600 |
| 2023-03-22 | 46.60 | $44.69 | 328700 |
| 2023-03-21 | 46.93 | $44.69 | 176100 |
| 2023-03-20 | 47.28 | $43.18 | 171000 |
| 2023-03-17 | 47.80 | $43.14 | 2.0M |
| 2023-03-16 | 48.37 | $46.00 | 398400 |
| 2023-03-15 | 48.68 | $44.21 | 356500 |
| 2023-03-14 | 49.21 | $46.97 | 217700 |
| 2023-03-13 | 49.50 | $47.84 | 327900 |
| 2023-03-10 | 49.73 | $48.13 | 301800 |
| 2023-03-09 | 49.96 | $49.01 | 180400 |
| 2023-03-08 | 50.13 | $49.41 | 118100 |
| 2023-03-07 | 50.27 | $49.66 | 267800 |
| 2023-03-06 | 50.40 | $49.87 | 202000 |
| 2023-03-03 | 50.52 | $49.38 | 368600 |
| 2023-03-02 | 50.72 | $49.73 | 295600 |
| 2023-03-01 | 50.90 | $50.22 | 216000 |
| 2023-02-28 | 51.05 | $49.44 | 1.7M |
| 2023-02-27 | 51.30 | $49.65 | 339700 |
| 2023-02-24 | 51.56 | $50.92 | 347700 |
| 2023-02-23 | 51.71 | $53.00 | 617700 |
| 2023-02-22 | 51.68 | $49.50 | 357000 |
| 2023-02-21 | 52.00 | $48.35 | 262100 |
| 2023-02-17 | 52.47 | $48.68 | 298400 |
| 2023-02-16 | 52.94 | $50.59 | 438400 |
| 2023-02-15 | 53.25 | $51.01 | 328800 |
| 2023-02-14 | 53.53 | $53.55 | 129700 |
| 2023-02-13 | 53.59 | $52.52 | 91200 |
| 2023-02-10 | 53.77 | $54.20 | 242200 |
| 2023-02-09 | 53.80 | $52.26 | 123200 |
| 2023-02-08 | 54.04 | $53.16 | 121400 |
| 2023-02-07 | 54.20 | $52.51 | 149900 |
| 2023-02-06 | 54.44 | $52.00 | 200300 |
| 2023-02-03 | 54.74 | $52.01 | 224200 |
| 2023-02-02 | 55.06 | $54.53 | 155700 |
| 2023-02-01 | 55.14 | $54.59 | 156000 |
| 2023-01-31 | 55.21 | $54.57 | 185000 |
| 2023-01-30 | 55.29 | $53.82 | 177300 |
| 2023-01-27 | 55.47 | $55.06 | 64000 |
| 2023-01-26 | 55.53 | $54.94 | 71900 |
| 2023-01-25 | 55.61 | $54.33 | 69000 |
| 2023-01-24 | 55.77 | $54.92 | 74900 |
| 2023-01-23 | 55.89 | $56.07 | 87500 |
| 2023-01-20 | 55.91 | $55.47 | 55600 |
| 2023-01-19 | 56.00 | $55.37 | 70800 |
| 2023-01-18 | 56.10 | $54.52 | 98900 |
| 2023-01-17 | 56.30 | $56.38 | 109400 |
| 2023-01-13 | 56.34 | $57.10 | 50800 |
| 2023-01-12 | 56.31 | $57.42 | 94100 |
| 2023-01-11 | 56.27 | $56.02 | 77700 |
| 2023-01-10 | 56.37 | $54.89 | 317700 |
| 2023-01-09 | 56.59 | $56.37 | 130900 |
| 2023-01-06 | 56.68 | $55.73 | 192400 |
| 2023-01-05 | 56.83 | $54.51 | 200900 |
| 2023-01-04 | 57.11 | $54.92 | 102600 |
| 2023-01-03 | 57.37 | $54.58 | 120900 |
| 2022-12-30 | 57.69 | $56.87 | 83200 |
| 2022-12-29 | 57.80 | $57.23 | 62600 |
| 2022-12-28 | 57.91 | $56.03 | 107900 |
| 2022-12-27 | 58.15 | $57.28 | 137500 |
| 2022-12-23 | 58.29 | $58.79 | 142000 |
| 2022-12-22 | 58.29 | $57.90 | 103600 |
| 2022-12-21 | 58.39 | $58.74 | 173800 |
| 2022-12-20 | 58.42 | $57.15 | 151100 |
| 2022-12-19 | 58.59 | $56.39 | 248400 |
| 2022-12-16 | 58.83 | $58.70 | 1.3M |
| 2022-12-15 | 58.84 | $58.25 | 251300 |
| 2022-12-14 | 58.88 | $58.49 | 184800 |
| 2022-12-13 | 58.87 | $60.53 | 325900 |
| 2022-12-12 | 58.65 | $58.36 | 236400 |
| 2022-12-09 | 58.62 | $57.38 | 301200 |
| 2022-12-08 | 58.67 | $57.55 | 214500 |
| 2022-12-07 | 58.68 | $57.18 | 189700 |
| 2022-12-06 | 58.73 | $57.00 | 164500 |
| 2022-12-05 | 58.79 | $59.29 | 118700 |
| 2022-12-02 | 58.63 | $59.51 | 128700 |
| 2022-12-01 | 58.43 | $59.20 | 306900 |
| 2022-11-30 | 58.27 | $62.08 | 1.4M |
| 2022-11-29 | 57.83 | $61.54 | 289200 |
| 2022-11-28 | 57.43 | $60.66 | 302700 |
| 2022-11-25 | 57.11 | $61.21 | 195700 |
| 2022-11-23 | 56.72 | $60.19 | 374900 |
| 2022-11-22 | 56.42 | $59.56 | 202700 |
| 2022-11-21 | 56.17 | $56.05 | 135500 |
| 2022-11-18 | 56.25 | $55.75 | 164600 |
| 2022-11-17 | 56.37 | $55.43 | 112500 |
| 2022-11-16 | 56.52 | $56.08 | 161200 |
| 2022-11-15 | 56.61 | $54.72 | 220600 |
| 2022-11-14 | 56.83 | $54.78 | 159100 |
| 2022-11-11 | 57.05 | $54.91 | 117400 |
| 2022-11-10 | 57.25 | $55.29 | 138800 |
| 2022-11-09 | 57.43 | $53.73 | 230100 |
| 2022-11-08 | 57.76 | $56.35 | 312600 |
| 2022-11-07 | 57.83 | $57.03 | 181400 |
| 2022-11-04 | 57.83 | $57.41 | 187200 |
| 2022-11-03 | 57.78 | $57.61 | 176400 |
| 2022-11-02 | 57.71 | $59.37 | 248600 |
| 2022-11-01 | 57.45 | $60.60 | 592400 |
| 2022-10-31 | 57.05 | $60.13 | 250300 |
| 2022-10-28 | 56.66 | $59.54 | 153800 |
| 2022-10-27 | 56.29 | $59.08 | 193900 |
| 2022-10-26 | 55.94 | $57.55 | 109600 |
| 2022-10-25 | 55.73 | $56.99 | 122500 |
| 2022-10-24 | 55.54 | $55.72 | 102700 |
| 2022-10-21 | 55.45 | $57.10 | 121500 |
| 2022-10-20 | 55.20 | $56.04 | 186300 |
| 2022-10-19 | 55.05 | $56.33 | 139500 |
| 2022-10-18 | 54.87 | $55.84 | 874000 |
| 2022-10-17 | 54.75 | $54.91 | 200900 |
| 2022-10-14 | 54.71 | $54.62 | 248700 |
| 2022-10-13 | 54.70 | $56.94 | 295200 |
| 2022-10-12 | 54.46 | $54.31 | 328100 |
| 2022-10-11 | 54.49 | $55.21 | 255900 |
| 2022-10-10 | 54.42 | $55.11 | 195800 |
| 2022-10-07 | 54.38 | $55.11 | 189300 |
| 2022-10-06 | 54.35 | $56.08 | 260500 |
| 2022-10-05 | 54.21 | $55.36 | 392000 |
| 2022-10-04 | 54.13 | $55.45 | 255000 |
| 2022-10-03 | 54.04 | $53.73 | 220100 |
| 2022-09-30 | 54.11 | $53.36 | 339700 |
| 2022-09-29 | 54.20 | $52.16 | 337000 |
| 2022-09-28 | 54.40 | $55.40 | 242400 |
| 2022-09-27 | 54.28 | $51.52 | 281300 |
| 2022-09-26 | 54.55 | $50.82 | 265200 |
| 2022-09-23 | 54.92 | $51.76 | 300600 |
| 2022-09-22 | 55.22 | $55.19 | 251800 |
| 2022-09-21 | 55.20 | $56.39 | 234800 |
| 2022-09-20 | 55.05 | $56.55 | 270300 |
| 2022-09-19 | 54.87 | $55.90 | 144300 |
| 2022-09-16 | 54.72 | $54.10 | 827900 |
| 2022-09-15 | 54.73 | $55.21 | 226400 |
| 2022-09-14 | 54.60 | $56.81 | 308300 |
| 2022-09-13 | 54.28 | $54.80 | 308400 |
| 2022-09-12 | 54.13 | $57.10 | 365500 |
| 2022-09-09 | 53.72 | $57.28 | 311800 |
| 2022-09-08 | 53.25 | $53.38 | 433600 |
| 2022-09-07 | 53.11 | $54.66 | 193400 |
| 2022-09-06 | 52.82 | $53.37 | 221200 |
| 2022-09-02 | 52.62 | $53.41 | 147600 |
| 2022-09-01 | 52.37 | $50.44 | 209800 |
| 2022-08-31 | 52.39 | $51.14 | 594900 |
| 2022-08-30 | 52.33 | $53.27 | 250600 |
| 2022-08-29 | 52.05 | $56.30 | 249100 |
| 2022-08-26 | 51.45 | $56.26 | 170000 |
| 2022-08-25 | 50.82 | $56.81 | 327600 |
| 2022-08-24 | 50.12 | $55.88 | 336800 |
| 2022-08-23 | 49.48 | $54.03 | 315400 |
| 2022-08-22 | 49.01 | $51.96 | 489500 |
| 2022-08-19 | 48.71 | $51.21 | 484100 |
| 2022-08-18 | 48.46 | $50.31 | 466500 |
| 2022-08-17 | 48.28 | $48.76 | 265500 |
| 2022-08-16 | 48.24 | $49.67 | 138600 |
| 2022-08-15 | 48.08 | $48.73 | 161300 |
| 2022-08-12 | 47.99 | $48.26 | 211400 |
| 2022-08-11 | 47.92 | $48.77 | 273400 |
| 2022-08-10 | 47.76 | $46.70 | 148900 |
| 2022-08-09 | 47.78 | $46.44 | 122700 |
| 2022-08-08 | 47.80 | $46.22 | 185600 |
| 2022-08-05 | 47.81 | $45.86 | 137900 |
| 2022-08-04 | 47.86 | $46.49 | 207400 |
| 2022-08-03 | 47.83 | $47.71 | 151300 |
| 2022-08-02 | 47.67 | $49.61 | 157700 |
| 2022-08-01 | 47.29 | $49.96 | 232700 |
| 2022-07-29 | 46.85 | $50.46 | 415300 |
| 2022-07-28 | 46.34 | $51.58 | 171600 |
| 2022-07-27 | 45.70 | $51.30 | 211000 |
| 2022-07-26 | 45.06 | $50.47 | 335200 |
| 2022-07-25 | 44.47 | $48.66 | 145100 |
| 2022-07-22 | 44.04 | $46.13 | 140400 |
| 2022-07-21 | 43.84 | $46.74 | 297900 |
| 2022-07-20 | 43.57 | $45.84 | 162400 |
| 2022-07-19 | 43.40 | $45.00 | 107200 |
| 2022-07-18 | 43.31 | $43.54 | 197200 |
| 2022-07-15 | 43.37 | $42.32 | 101400 |
| 2022-07-14 | 43.56 | $41.49 | 138200 |
| 2022-07-13 | 43.87 | $41.46 | 114400 |
| 2022-07-12 | 44.21 | $41.64 | 196300 |
| 2022-07-11 | 44.58 | $42.11 | 155500 |
| 2022-07-08 | 44.96 | $43.50 | 349400 |
| 2022-07-07 | 45.26 | $44.73 | 205700 |
| 2022-07-06 | 45.49 | $43.31 | 303000 |
| 2022-07-05 | 45.92 | $43.05 | 199600 |
| 2022-07-01 | 46.41 | $44.11 | 207100 |
| 2022-06-30 | 46.86 | $44.87 | 164300 |
| 2022-06-29 | 47.28 | $45.93 | 148600 |
| 2022-06-28 | 47.64 | $46.70 | 222400 |
| 2022-06-27 | 47.96 | $45.12 | 205300 |
| 2022-06-24 | 48.48 | $45.06 | 121400 |
| 2022-06-23 | 49.04 | $44.22 | 349800 |
| 2022-06-22 | 49.73 | $44.51 | 304200 |
| 2022-06-21 | 50.42 | $47.90 | 285100 |
| 2022-06-17 | 50.81 | $45.27 | 520500 |
| 2022-06-16 | 51.47 | $45.43 | 288100 |
| 2022-06-15 | 52.14 | $46.79 | 333900 |
| 2022-06-14 | 52.72 | $48.14 | 352100 |
| 2022-06-13 | 53.19 | $48.38 | 473200 |
| 2022-06-10 | 53.66 | $51.58 | 138800 |
| 2022-06-09 | 53.83 | $53.69 | 139000 |
| 2022-06-08 | 53.78 | $54.39 | 76300 |
| 2022-06-07 | 53.65 | $55.59 | 90700 |
| 2022-06-06 | 53.40 | $54.21 | 100300 |
| 2022-06-03 | 53.30 | $53.47 | 99800 |
| 2022-06-02 | 53.28 | $54.75 | 70900 |
| 2022-06-01 | 53.16 | $54.42 | 230500 |
| 2022-05-31 | 53.06 | $53.77 | 495800 |
| 2022-05-27 | 53.03 | $55.22 | 165000 |
| 2022-05-26 | 52.85 | $54.00 | 102100 |
| 2022-05-25 | 52.79 | $54.40 | 131800 |
| 2022-05-24 | 52.69 | $52.33 | 89700 |
| 2022-05-23 | 52.79 | $52.11 | 97400 |
| 2022-05-20 | 52.92 | $50.85 | 134200 |
| 2022-05-19 | 53.18 | $50.67 | 129700 |
| 2022-05-18 | 53.48 | $51.56 | 212300 |
| 2022-05-17 | 53.73 | $52.75 | 134800 |
| 2022-05-16 | 53.87 | $54.20 | 116000 |
| 2022-05-13 | 53.89 | $53.09 | 230800 |
| 2022-05-12 | 54.03 | $50.46 | 307800 |
| 2022-05-11 | 54.44 | $50.79 | 275300 |
| 2022-05-10 | 54.86 | $52.66 | 270600 |
| 2022-05-09 | 55.11 | $54.56 | 212600 |
| 2022-05-06 | 55.18 | $56.58 | 98200 |
| 2022-05-05 | 55.06 | $56.46 | 151200 |
| 2022-05-04 | 54.94 | $57.52 | 280900 |
| 2022-05-03 | 54.71 | $54.58 | 148000 |
| 2022-05-02 | 54.78 | $53.20 | 131400 |
| 2022-04-29 | 55.00 | $53.76 | 178200 |
| 2022-04-28 | 55.18 | $55.63 | 212300 |
| 2022-04-27 | 55.18 | $53.45 | 76500 |
| 2022-04-26 | 55.38 | $53.05 | 138700 |
| 2022-04-25 | 55.64 | $53.15 | 238800 |
| 2022-04-22 | 55.89 | $53.59 | 185400 |
| 2022-04-21 | 56.10 | $55.89 | 90700 |
| 2022-04-20 | 56.06 | $57.09 | 72300 |
| 2022-04-19 | 55.88 | $55.32 | 139900 |
| 2022-04-18 | 55.84 | $56.58 | 109400 |
| 2022-04-14 | 55.64 | $56.78 | 110800 |
| 2022-04-13 | 55.37 | $56.35 | 276800 |
| 2022-04-12 | 55.11 | $56.77 | 164300 |
| 2022-04-11 | 54.75 | $54.67 | 108400 |
| 2022-04-08 | 54.57 | $56.63 | 200600 |
| 2022-04-07 | 54.19 | $55.38 | 247200 |
| 2022-04-06 | 53.93 | $54.36 | 207900 |
| 2022-04-05 | 53.78 | $56.94 | 242900 |
| 2022-04-04 | 53.37 | $57.71 | 194000 |
| 2022-04-01 | 52.90 | $56.57 | 146400 |
| 2022-03-31 | 52.54 | $56.36 | 181500 |
| 2022-03-30 | 52.20 | $55.70 | 169200 |
| 2022-03-29 | 51.92 | $53.94 | 145700 |
| 2022-03-28 | 51.82 | $54.00 | 241100 |
| 2022-03-25 | 51.70 | $55.31 | 283300 |
| 2022-03-24 | 51.46 | $53.21 | 204600 |
| 2022-03-23 | 51.40 | $51.23 | 120300 |
| 2022-03-22 | 51.52 | $50.35 | 160800 |
| 2022-03-21 | 51.71 | $48.82 | 121800 |
| 2022-03-18 | 52.04 | $47.36 | 446300 |
| 2022-03-17 | 52.52 | $48.47 | 165800 |
| 2022-03-16 | 52.88 | $47.22 | 314200 |
| 2022-03-15 | 53.37 | $47.43 | 477800 |
| 2022-03-14 | 53.83 | $48.03 | 728300 |
| 2022-03-11 | 54.25 | $53.91 | 506000 |
| 2022-03-10 | 54.07 | $56.87 | 448000 |
| 2022-03-09 | 53.57 | $54.84 | 572800 |
| 2022-03-08 | 53.23 | $57.07 | 1.6M |
| 2022-03-07 | 52.64 | $57.98 | 357300 |
| 2022-03-04 | 51.93 | $58.47 | 245200 |
| 2022-03-03 | 51.14 | $55.24 | 250000 |
| 2022-03-02 | 50.64 | $55.29 | 296700 |
| 2022-03-01 | 50.11 | $55.51 | 222400 |
| 2022-02-28 | 49.53 | $53.99 | 486300 |
| 2022-02-25 | 49.06 | $52.59 | 296800 |
| 2022-02-24 | 48.71 | $51.80 | 397400 |
| 2022-02-23 | 48.41 | $47.80 | 289100 |
| 2022-02-22 | 48.48 | $48.79 | 249400 |
| 2022-02-18 | 48.45 | $48.06 | 138500 |
| 2022-02-17 | 48.47 | $47.73 | 260900 |
| 2022-02-16 | 48.50 | $47.29 | 267200 |
| 2022-02-15 | 48.57 | $47.10 | 207200 |
| 2022-02-14 | 48.66 | $47.98 | 232700 |
| 2022-02-11 | 48.65 | $49.19 | 205200 |
| 2022-02-10 | 48.52 | $47.80 | 242400 |
| 2022-02-09 | 48.52 | $48.18 | 172300 |
| 2022-02-08 | 48.48 | $47.75 | 279800 |
| 2022-02-07 | 48.46 | $48.95 | 310500 |
| 2022-02-04 | 48.32 | $51.28 | 191700 |
| 2022-02-03 | 47.92 | $50.92 | 243900 |
| 2022-02-02 | 47.51 | $51.60 | 392000 |
| 2022-02-01 | 47.01 | $50.16 | 232600 |
| 2022-01-31 | 46.60 | $49.24 | 351300 |
| 2022-01-28 | 46.25 | $47.61 | 173400 |
| 2022-01-27 | 46.02 | $47.68 | 135200 |
| 2022-01-26 | 45.76 | $47.77 | 325500 |
| 2022-01-25 | 45.47 | $46.93 | 121800 |
| 2022-01-24 | 45.23 | $45.48 | 298700 |
| 2022-01-21 | 45.12 | $44.59 | 130900 |
| 2022-01-20 | 45.06 | $44.71 | 88800 |
| 2022-01-19 | 44.98 | $45.58 | 199400 |
| 2022-01-18 | 44.79 | $46.19 | 172300 |
| 2022-01-14 | 44.51 | $46.75 | 136000 |
| 2022-01-13 | 44.14 | $46.39 | 416900 |
| 2022-01-12 | 43.78 | $47.89 | 250800 |
| 2022-01-11 | 43.23 | $47.62 | 307300 |
| 2022-01-10 | 42.66 | $45.29 | 169600 |
| 2022-01-07 | 42.29 | $44.54 | 89700 |
| 2022-01-06 | 41.97 | $44.07 | 101100 |
| 2022-01-05 | 41.68 | $43.67 | 132200 |
| 2022-01-04 | 41.40 | $43.49 | 99000 |
| 2022-01-03 | 41.14 | $42.17 | 168700 |
| 2021-12-31 | 40.99 | $42.24 | 227900 |
| 2021-12-30 | 40.83 | $42.14 | 119200 |
| 2021-12-29 | 40.69 | $41.92 | 118400 |
| 2021-12-28 | 40.56 | $42.28 | 208500 |
| 2021-12-27 | 40.41 | $41.70 | 86300 |
| 2021-12-23 | 40.32 | $41.59 | 175900 |
| 2021-12-22 | 40.25 | $40.82 | 164000 |
| 2021-12-21 | 40.25 | $40.51 | 105200 |
| 2021-12-20 | 40.29 | $39.23 | 188100 |
| 2021-12-17 | 40.45 | $40.49 | 350800 |
| 2021-12-16 | 40.50 | $40.44 | 140000 |
| 2021-12-15 | 40.55 | $39.29 | 163200 |
| 2021-12-14 | 40.73 | $38.97 | 69500 |
| 2021-12-13 | 40.95 | $38.89 | 161300 |
| 2021-12-10 | 41.20 | $39.92 | 204900 |
| 2021-12-09 | 41.37 | $39.24 | 204300 |
| 2021-12-08 | 41.61 | $40.25 | 167900 |
| 2021-12-07 | 41.78 | $40.84 | 205700 |
| 2021-12-06 | 41.90 | $40.48 | 153100 |
| 2021-12-03 | 42.06 | $40.88 | 113300 |
| 2021-12-02 | 42.20 | $42.11 | 75000 |
| 2021-12-01 | 42.23 | $42.44 | 130700 |
| 2021-11-30 | 42.24 | $42.21 | 396200 |
| 2021-11-29 | 42.27 | $43.09 | 257400 |
| 2021-11-26 | 42.23 | $43.48 | 128400 |
| 2021-11-24 | 42.15 | $43.34 | 133500 |
| 2021-11-23 | 42.09 | $41.28 | 53500 |
| 2021-11-22 | 42.24 | $40.62 | 71900 |
| 2021-11-19 | 42.46 | $40.55 | 78000 |
| 2021-11-18 | 42.72 | $41.10 | 83300 |
| 2021-11-17 | 42.93 | $41.37 | 169700 |
| 2021-11-16 | 43.13 | $41.99 | 99000 |
| 2021-11-15 | 43.28 | $42.31 | 80800 |
| 2021-11-12 | 43.41 | $42.76 | 77600 |
| 2021-11-11 | 43.50 | $42.93 | 145300 |
| 2021-11-10 | 43.58 | $42.36 | 161100 |
| 2021-11-09 | 43.71 | $43.05 | 49600 |
| 2021-11-08 | 43.77 | $43.55 | 81700 |
| 2021-11-05 | 43.78 | $42.85 | 77000 |
| 2021-11-04 | 43.84 | $43.63 | 126600 |
| 2021-11-03 | 43.82 | $43.59 | 231400 |
| 2021-11-02 | 43.80 | $43.71 | 195300 |
| 2021-11-01 | 43.74 | $44.10 | 159000 |
| 2021-10-29 | 43.64 | $44.05 | 191700 |
| 2021-10-28 | 43.53 | $44.04 | 163000 |
| 2021-10-27 | 43.40 | $44.39 | 273200 |
| 2021-10-26 | 43.22 | $43.47 | 112500 |
| 2021-10-25 | 43.12 | $44.47 | 148800 |
| 2021-10-22 | 42.92 | $43.93 | 117300 |
| 2021-10-21 | 42.75 | $44.04 | 155500 |
| 2021-10-20 | 42.55 | $44.49 | 160600 |
| 2021-10-19 | 42.28 | $44.08 | 158000 |
| 2021-10-18 | 42.03 | $43.70 | 242800 |
| 2021-10-15 | 41.78 | $43.60 | 236400 |
| 2021-10-14 | 41.53 | $43.58 | 159700 |
| 2021-10-13 | 41.26 | $42.52 | 226400 |
| 2021-10-12 | 41.09 | $41.99 | 120800 |
| 2021-10-11 | 40.97 | $42.33 | 144200 |
| 2021-10-08 | 40.81 | $41.33 | 246500 |
| 2021-10-07 | 40.74 | $41.24 | 202500 |
| 2021-10-06 | 40.70 | $40.88 | 213900 |
| 2021-10-05 | 40.69 | $40.92 | 206200 |
| 2021-10-04 | 40.69 | $41.26 | 208500 |
| 2021-10-01 | 40.65 | $40.94 | 224400 |
| 2021-09-30 | 40.66 | $40.67 | 262000 |
| 2021-09-29 | 40.70 | $41.38 | 160900 |
| 2021-09-28 | 40.66 | $41.52 | 104200 |
| 2021-09-27 | 40.61 | $41.34 | 162300 |
| 2021-09-24 | 40.56 | $40.81 | 72000 |
| 2021-09-23 | 40.57 | $40.22 | 170100 |
| 2021-09-22 | 40.64 | $39.78 | 258700 |
| 2021-09-21 | 40.75 | $38.24 | 138800 |
| 2021-09-20 | 41.01 | $38.31 | 249400 |
| 2021-09-17 | 41.28 | $39.13 | 444000 |
| 2021-09-16 | 41.50 | $40.91 | 184400 |
| 2021-09-15 | 41.55 | $41.51 | 179200 |
| 2021-09-14 | 41.55 | $40.84 | 136300 |
| 2021-09-13 | 41.62 | $42.07 | 100900 |
| 2021-09-10 | 41.56 | $41.19 | 72500 |
| 2021-09-09 | 41.60 | $42.79 | 114200 |
| 2021-09-08 | 41.47 | $42.74 | 74100 |
| 2021-09-07 | 41.34 | $42.00 | 79000 |
| 2021-09-03 | 41.26 | $41.93 | 21000 |
| 2021-09-02 | 41.18 | $42.46 | 108400 |
| 2021-09-01 | 41.04 | $41.75 | 126800 |
| 2021-08-31 | 40.96 | $40.83 | 386900 |
| 2021-08-30 | 40.97 | $40.07 | 77900 |
| 2021-08-27 | 41.06 | $40.44 | 104200 |
| 2021-08-26 | 41.12 | $40.26 | 64900 |
| 2021-08-25 | 41.21 | $40.73 | 104900 |
| 2021-08-24 | 41.26 | $40.49 | 100000 |
| 2021-08-23 | 41.34 | $40.29 | 168000 |
| 2021-08-20 | 41.44 | $41.14 | 219500 |
| 2021-08-19 | 41.46 | $42.84 | 173200 |
| 2021-08-18 | 41.31 | $42.92 | 211100 |
| 2021-08-17 | 41.15 | $42.38 | 137200 |
| 2021-08-16 | 41.05 | $41.52 | 98000 |
| 2021-08-13 | 41.03 | $41.33 | 84800 |
| 2021-08-12 | 41.04 | $41.79 | 75100 |
| 2021-08-11 | 41.01 | $41.08 | 83500 |
| 2021-08-10 | 41.06 | $40.60 | 88900 |
| 2021-08-09 | 41.16 | $39.92 | 110600 |
| 2021-08-06 | 41.36 | $39.04 | 209200 |
| 2021-08-05 | 41.67 | $40.00 | 151900 |
| 2021-08-04 | 41.91 | $40.51 | 393000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
64.68
2026-07-31
Close Price
$65.90
Vol: 171448
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.60
Average
52.79
Maximum
68.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 64.68 | $65.90 | 171448 |
| 2026-07-30 | 64.34 | $65.06 | 149400 |
| 2026-07-29 | 64.10 | $63.04 | 152410 |
| 2026-07-28 | 64.26 | $64.08 | 68914 |
| 2026-07-27 | 64.21 | $62.94 | 97900 |
| 2026-07-24 | 64.40 | $65.64 | 83520 |
| 2026-07-23 | 64.03 | $65.93 | 87388 |
| 2026-07-22 | 63.55 | $64.56 | 72500 |
| 2026-07-21 | 63.27 | $63.76 | 91912 |
| 2026-07-20 | 63.12 | $63.83 | 71300 |
| 2026-07-17 | 62.92 | $62.38 | 70000 |
| 2026-07-16 | 62.99 | $62.71 | 123600 |
| 2026-07-15 | 63.01 | $62.18 | 68305 |
| 2026-07-14 | 63.13 | $64.47 | 60020 |
| 2026-07-13 | 62.80 | $64.16 | 83000 |
| 2026-07-10 | 62.47 | $63.14 | 52500 |
| 2026-07-09 | 62.30 | $64.88 | 48021 |
| 2026-07-08 | 61.73 | $65.49 | 174212 |
| 2026-07-07 | 60.95 | $63.69 | 117400 |
| 2026-07-06 | 60.42 | $61.93 | 103300 |
| 2026-07-02 | 60.18 | $61.34 | 72125 |
| 2026-07-01 | 60.03 | $60.66 | 92945 |
| 2026-06-30 | 60.01 | $60.95 | 69500 |
| 2026-06-29 | 59.93 | $60.59 | 100828 |
| 2026-06-26 | 59.92 | $60.53 | 89800 |
| 2026-06-25 | 59.93 | $60.05 | 91100 |
| 2026-06-24 | 60.04 | $57.06 | 183539 |
| 2026-06-23 | 60.81 | $61.02 | 71241 |
| 2026-06-22 | 60.88 | $59.70 | 136700 |
| 2026-06-18 | 61.23 | $58.05 | 880079 |
| 2026-06-17 | 62.00 | $59.75 | 290535 |
| 2026-06-16 | 62.54 | $58.80 | 167100 |
| 2026-06-15 | 63.37 | $60.34 | 251200 |
| 2026-06-12 | 64.00 | $63.19 | 434657 |
| 2026-06-11 | 64.14 | $65.69 | 130736 |
| 2026-06-10 | 63.76 | $66.14 | 110635 |
| 2026-06-09 | 63.23 | $65.29 | 129539 |
| 2026-06-08 | 62.80 | $64.56 | 91715 |
| 2026-06-05 | 62.45 | $64.47 | 58350 |
| 2026-06-04 | 62.06 | $64.36 | 96000 |
| 2026-06-03 | 61.64 | $62.04 | 79625 |
| 2026-06-02 | 61.65 | $62.43 | 111911 |
| 2026-06-01 | 61.58 | $60.99 | 176645 |
| 2026-05-29 | 61.80 | $59.07 | 130512 |
| 2026-05-28 | 62.47 | $60.87 | 44932 |
| 2026-05-27 | 62.87 | $60.62 | 82115 |
| 2026-05-26 | 63.40 | $61.09 | 79700 |
| 2026-05-22 | 63.90 | $63.39 | 45610 |
| 2026-05-21 | 64.01 | $64.71 | 104900 |
| 2026-05-20 | 63.85 | $64.67 | 72812 |
| 2026-05-19 | 63.67 | $63.75 | 91309 |
| 2026-05-18 | 63.66 | $64.33 | 81700 |
| 2026-05-15 | 63.53 | $63.51 | 105548 |
| 2026-05-14 | 63.55 | $63.69 | 81107 |
| 2026-05-13 | 63.54 | $62.79 | 31223 |
| 2026-05-12 | 63.71 | $62.57 | 75018 |
| 2026-05-11 | 63.96 | $61.84 | 90500 |
| 2026-05-08 | 64.41 | $62.37 | 56517 |
| 2026-05-07 | 64.81 | $63.19 | 188839 |
| 2026-05-06 | 65.10 | $64.03 | 110000 |
| 2026-05-05 | 65.25 | $66.27 | 82668 |
| 2026-05-04 | 64.96 | $66.70 | 63821 |
| 2026-05-01 | 64.53 | $66.90 | 70409 |
| 2026-04-30 | 63.98 | $67.02 | 89208 |
| 2026-04-29 | 63.31 | $65.73 | 54400 |
| 2026-04-28 | 62.81 | $63.94 | 67600 |
| 2026-04-27 | 62.61 | $62.73 | 89121 |
| 2026-04-24 | 62.64 | $62.80 | 64045 |
| 2026-04-23 | 62.66 | $62.87 | 90900 |
| 2026-04-22 | 62.67 | $62.35 | 116100 |
| 2026-04-21 | 62.79 | $62.39 | 60000 |
| 2026-04-20 | 62.92 | $62.73 | 287604 |
| 2026-04-17 | 63.01 | $60.27 | 141249 |
| 2026-04-16 | 63.63 | $61.25 | 73970 |
| 2026-04-15 | 64.15 | $61.61 | 59146 |
| 2026-04-14 | 64.67 | $62.06 | 67207 |
| 2026-04-13 | 65.18 | $62.28 | 66900 |
| 2026-04-10 | 65.73 | $62.95 | 48700 |
| 2026-04-09 | 66.21 | $63.51 | 79754 |
| 2026-04-08 | 66.65 | $65.17 | 105841 |
| 2026-04-07 | 66.80 | $65.95 | 73039 |
| 2026-04-06 | 66.80 | $65.10 | 29371 |
| 2026-04-02 | 66.97 | $65.10 | 87014 |
| 2026-04-01 | 67.16 | $64.42 | 157839 |
| 2026-03-31 | 67.50 | $64.63 | 282353 |
| 2026-03-30 | 67.85 | $67.12 | 255634 |
| 2026-03-27 | 67.72 | $64.92 | 384800 |
| 2026-03-26 | 68.01 | $69.35 | 175183 |
| 2026-03-25 | 67.40 | $67.22 | 114700 |
| 2026-03-24 | 67.12 | $70.14 | 187336 |
| 2026-03-23 | 66.17 | $68.53 | 157568 |
| 2026-03-20 | 65.40 | $67.03 | 446706 |
| 2026-03-19 | 64.80 | $66.73 | 180928 |
| 2026-03-18 | 64.15 | $63.50 | 91210 |
| 2026-03-17 | 64.07 | $63.21 | 63104 |
| 2026-03-16 | 64.03 | $63.10 | 126746 |
| 2026-03-13 | 63.99 | $64.09 | 297360 |
| 2026-03-12 | 63.73 | $63.90 | 81400 |
| 2026-03-11 | 63.45 | $63.71 | 65324 |
| 2026-03-10 | 63.15 | $62.95 | 117000 |
| 2026-03-09 | 62.96 | $63.28 | 125649 |
| 2026-03-06 | 62.65 | $62.89 | 89606 |
| 2026-03-05 | 62.37 | $64.11 | 136309 |
| 2026-03-04 | 61.76 | $63.73 | 92659 |
| 2026-03-03 | 61.14 | $61.97 | 175456 |
| 2026-03-02 | 60.77 | $62.38 | 179458 |
| 2026-02-27 | 60.25 | $61.30 | 76020 |
| 2026-02-26 | 59.86 | $60.75 | 144039 |
| 2026-02-25 | 59.52 | $58.79 | 73707 |
| 2026-02-24 | 59.53 | $59.50 | 108551 |
| 2026-02-23 | 59.38 | $59.73 | 85527 |
| 2026-02-20 | 59.16 | $59.70 | 59333 |
| 2026-02-19 | 58.90 | $59.32 | 85100 |
| 2026-02-18 | 58.66 | $59.34 | 108300 |
| 2026-02-17 | 58.38 | $58.81 | 75749 |
| 2026-02-13 | 58.16 | $59.64 | 132800 |
| 2026-02-12 | 57.73 | $57.26 | 117200 |
| 2026-02-11 | 57.72 | $57.84 | 94400 |
| 2026-02-10 | 57.58 | $57.46 | 85500 |
| 2026-02-09 | 57.49 | $56.70 | 89523 |
| 2026-02-06 | 57.54 | $57.65 | 66825 |
| 2026-02-05 | 57.40 | $57.66 | 99223 |
| 2026-02-04 | 57.22 | $58.19 | 128800 |
| 2026-02-03 | 56.90 | $56.99 | 95100 |
| 2026-02-02 | 56.77 | $55.99 | 89395 |
| 2026-01-30 | 56.83 | $56.39 | 93500 |
| 2026-01-29 | 56.81 | $57.49 | 104706 |
| 2026-01-28 | 56.54 | $57.20 | 73900 |
| 2026-01-27 | 56.29 | $56.57 | 71807 |
| 2026-01-26 | 56.13 | $56.67 | 83600 |
| 2026-01-23 | 55.91 | $56.11 | 83200 |
| 2026-01-22 | 55.77 | $56.59 | 83700 |
| 2026-01-21 | 55.50 | $56.90 | 81300 |
| 2026-01-20 | 55.12 | $56.11 | 113827 |
| 2026-01-16 | 54.85 | $56.27 | 62163 |
| 2026-01-15 | 54.49 | $55.76 | 77700 |
| 2026-01-14 | 54.18 | $55.70 | 74600 |
| 2026-01-13 | 53.83 | $54.72 | 60816 |
| 2026-01-12 | 53.63 | $53.78 | 39411 |
| 2026-01-09 | 53.59 | $53.49 | 50600 |
| 2026-01-08 | 53.61 | $53.71 | 52200 |
| 2026-01-07 | 53.59 | $53.00 | 85720 |
| 2026-01-06 | 53.72 | $52.76 | 144412 |
| 2026-01-05 | 53.91 | $54.28 | 73864 |
| 2026-01-02 | 53.81 | $54.00 | 59800 |
| 2025-12-31 | 53.76 | $53.48 | 75534 |
| 2025-12-30 | 53.81 | $53.74 | 102529 |
| 2025-12-29 | 53.81 | $53.80 | 73737 |
| 2025-12-26 | 53.79 | $53.45 | 117316 |
| 2025-12-24 | 53.85 | $54.01 | 36400 |
| 2025-12-23 | 53.80 | $54.22 | 54626 |
| 2025-12-22 | 53.69 | $53.25 | 153800 |
| 2025-12-19 | 53.77 | $53.48 | 345500 |
| 2025-12-18 | 53.81 | $53.35 | 63113 |
| 2025-12-17 | 53.89 | $53.34 | 114019 |
| 2025-12-16 | 53.98 | $52.85 | 232413 |
| 2025-12-15 | 54.18 | $53.57 | 156709 |
| 2025-12-12 | 54.27 | $52.94 | 107600 |
| 2025-12-11 | 54.50 | $53.95 | 82700 |
| 2025-12-10 | 54.55 | $53.37 | 108100 |
| 2025-12-09 | 54.72 | $54.51 | 124538 |
| 2025-12-08 | 54.68 | $54.77 | 66134 |
| 2025-12-05 | 54.57 | $55.82 | 74657 |
| 2025-12-04 | 54.22 | $55.85 | 54200 |
| 2025-12-03 | 53.81 | $54.62 | 69533 |
| 2025-12-02 | 53.58 | $54.07 | 84004 |
| 2025-12-01 | 53.43 | $54.77 | 102131 |
| 2025-11-28 | 53.11 | $54.50 | 83224 |
| 2025-11-26 | 52.79 | $53.64 | 104400 |
| 2025-11-25 | 52.60 | $53.24 | 136029 |
| 2025-11-24 | 52.47 | $52.01 | 111688 |
| 2025-11-21 | 52.57 | $52.51 | 94100 |
| 2025-11-20 | 52.59 | $53.18 | 114926 |
| 2025-11-19 | 52.46 | $52.61 | 66100 |
| 2025-11-18 | 52.44 | $52.67 | 81700 |
| 2025-11-17 | 52.40 | $52.60 | 163200 |
| 2025-11-14 | 52.37 | $53.84 | 213612 |
| 2025-11-13 | 52.07 | $52.14 | 205000 |
| 2025-11-12 | 52.08 | $52.39 | 207100 |
| 2025-11-11 | 52.05 | $53.50 | 133723 |
| 2025-11-10 | 51.78 | $51.67 | 212243 |
| 2025-11-07 | 51.85 | $50.91 | 112000 |
| 2025-11-06 | 52.10 | $51.08 | 133614 |
| 2025-11-05 | 52.35 | $51.68 | 147249 |
| 2025-11-04 | 52.52 | $51.73 | 219600 |
| 2025-11-03 | 52.70 | $51.90 | 324804 |
| 2025-10-31 | 52.88 | $52.17 | 150700 |
| 2025-10-30 | 53.03 | $53.79 | 186100 |
| 2025-10-29 | 52.87 | $53.59 | 115219 |
| 2025-10-28 | 52.72 | $53.56 | 108531 |
| 2025-10-27 | 52.55 | $53.44 | 142811 |
| 2025-10-24 | 52.38 | $54.40 | 335775 |
| 2025-10-23 | 51.99 | $54.53 | 451500 |
| 2025-10-22 | 51.50 | $52.28 | 139025 |
| 2025-10-21 | 51.42 | $51.24 | 80639 |
| 2025-10-20 | 51.55 | $51.28 | 92811 |
| 2025-10-17 | 51.69 | $50.49 | 157200 |
| 2025-10-16 | 52.02 | $50.87 | 139100 |
| 2025-10-15 | 52.34 | $52.01 | 78709 |
| 2025-10-14 | 52.47 | $51.80 | 91039 |
| 2025-10-13 | 52.66 | $51.88 | 87400 |
| 2025-10-10 | 52.87 | $51.54 | 79100 |
| 2025-10-09 | 53.19 | $52.06 | 84507 |
| 2025-10-08 | 53.45 | $53.59 | 94651 |
| 2025-10-07 | 53.43 | $54.14 | 76760 |
| 2025-10-06 | 53.30 | $53.30 | 57702 |
| 2025-10-03 | 53.32 | $53.76 | 47300 |
| 2025-10-02 | 53.24 | $53.60 | 67415 |
| 2025-10-01 | 53.19 | $53.51 | 60724 |
| 2025-09-30 | 53.16 | $53.82 | 121012 |
| 2025-09-29 | 53.05 | $53.49 | 60775 |
| 2025-09-26 | 53.00 | $54.03 | 76600 |
| 2025-09-25 | 52.83 | $53.79 | 49943 |
| 2025-09-24 | 52.68 | $53.62 | 68100 |
| 2025-09-23 | 52.55 | $52.64 | 90400 |
| 2025-09-22 | 52.61 | $51.57 | 110700 |
| 2025-09-19 | 52.90 | $52.39 | 124402 |
| 2025-09-18 | 53.08 | $53.77 | 96600 |
| 2025-09-17 | 52.99 | $53.63 | 98605 |
| 2025-09-16 | 52.93 | $53.18 | 196062 |
| 2025-09-15 | 52.95 | $51.89 | 87188 |
| 2025-09-12 | 53.26 | $52.05 | 153800 |
| 2025-09-11 | 53.58 | $53.27 | 58900 |
| 2025-09-10 | 53.70 | $53.14 | 98803 |
| 2025-09-09 | 53.86 | $53.46 | 40200 |
| 2025-09-08 | 53.99 | $53.50 | 60624 |
| 2025-09-05 | 54.14 | $53.98 | 88300 |
| 2025-09-04 | 54.21 | $54.06 | 48800 |
| 2025-09-03 | 54.27 | $53.79 | 76400 |
| 2025-09-02 | 54.40 | $54.44 | 75712 |
| 2025-08-29 | 54.42 | $55.24 | 97900 |
| 2025-08-28 | 54.27 | $55.38 | 70700 |
| 2025-08-27 | 54.07 | $54.44 | 49744 |
| 2025-08-26 | 54.04 | $54.30 | 48400 |
| 2025-08-25 | 54.04 | $53.98 | 43600 |
| 2025-08-22 | 54.11 | $54.30 | 55600 |
| 2025-08-21 | 54.12 | $54.60 | 81100 |
| 2025-08-20 | 54.08 | $53.98 | 98500 |
| 2025-08-19 | 54.16 | $53.18 | 78400 |
| 2025-08-18 | 54.43 | $54.00 | 62249 |
| 2025-08-15 | 54.56 | $54.01 | 48838 |
| 2025-08-14 | 54.73 | $54.71 | 113100 |
| 2025-08-13 | 54.77 | $54.44 | 101100 |
| 2025-08-12 | 54.87 | $53.66 | 122809 |
| 2025-08-11 | 55.16 | $52.62 | 180200 |
| 2025-08-08 | 55.72 | $54.51 | 166100 |
| 2025-08-07 | 55.97 | $55.43 | 153700 |
| 2025-08-06 | 56.06 | $55.86 | 80500 |
| 2025-08-05 | 56.08 | $56.37 | 92400 |
| 2025-08-04 | 55.99 | $57.23 | 94200 |
| 2025-08-01 | 55.70 | $56.84 | 135700 |
| 2025-07-31 | 55.45 | $57.67 | 101100 |
| 2025-07-30 | 54.98 | $57.53 | 125000 |
| 2025-07-29 | 54.47 | $57.73 | 118800 |
| 2025-07-28 | 53.84 | $55.76 | 117400 |
| 2025-07-25 | 53.53 | $55.03 | 148000 |
| 2025-07-24 | 53.32 | $55.23 | 131100 |
| 2025-07-23 | 53.05 | $53.40 | 219300 |
| 2025-07-22 | 53.12 | $52.38 | 141000 |
| 2025-07-21 | 53.43 | $52.51 | 279800 |
| 2025-07-18 | 53.77 | $54.62 | 183700 |
| 2025-07-17 | 53.73 | $52.93 | 241600 |
| 2025-07-16 | 54.04 | $53.00 | 231800 |
| 2025-07-15 | 54.39 | $53.53 | 209600 |
| 2025-07-14 | 54.70 | $54.99 | 396000 |
| 2025-07-11 | 54.75 | $54.07 | 159700 |
| 2025-07-10 | 55.01 | $54.75 | 88100 |
| 2025-07-09 | 55.17 | $54.90 | 102400 |
| 2025-07-08 | 55.34 | $55.15 | 113000 |
| 2025-07-07 | 55.48 | $55.45 | 80400 |
| 2025-07-03 | 55.59 | $56.13 | 56700 |
| 2025-07-02 | 55.58 | $55.82 | 100500 |
| 2025-07-01 | 55.63 | $55.32 | 251000 |
| 2025-06-30 | 55.81 | $56.05 | 115400 |
| 2025-06-27 | 55.86 | $55.68 | 130800 |
| 2025-06-26 | 56.01 | $56.42 | 317700 |
| 2025-06-25 | 56.03 | $54.61 | 439000 |
| 2025-06-24 | 56.44 | $56.40 | 224800 |
| 2025-06-23 | 56.55 | $55.76 | 217500 |
| 2025-06-20 | 56.81 | $56.00 | 743800 |
| 2025-06-18 | 57.07 | $56.52 | 278300 |
| 2025-06-17 | 57.26 | $56.70 | 215100 |
| 2025-06-16 | 57.45 | $56.82 | 243300 |
| 2025-06-13 | 57.65 | $57.74 | 257100 |
| 2025-06-12 | 57.69 | $58.14 | 93800 |
| 2025-06-11 | 57.65 | $57.49 | 204000 |
| 2025-06-10 | 57.75 | $56.94 | 123600 |
| 2025-06-09 | 57.98 | $56.74 | 185200 |
| 2025-06-06 | 58.29 | $58.84 | 111200 |
| 2025-06-05 | 58.22 | $58.89 | 186700 |
| 2025-06-04 | 58.12 | $58.64 | 193300 |
| 2025-06-03 | 58.07 | $59.50 | 127000 |
| 2025-06-02 | 57.83 | $58.39 | 212100 |
| 2025-05-30 | 57.78 | $57.37 | 163500 |
| 2025-05-29 | 57.95 | $57.41 | 165800 |
| 2025-05-28 | 58.14 | $58.73 | 46700 |
| 2025-05-27 | 58.09 | $58.63 | 99700 |
| 2025-05-23 | 58.05 | $57.83 | 141100 |
| 2025-05-22 | 58.18 | $57.25 | 93300 |
| 2025-05-21 | 58.46 | $57.11 | 109600 |
| 2025-05-20 | 58.81 | $58.42 | 85400 |
| 2025-05-19 | 58.95 | $58.71 | 273400 |
| 2025-05-16 | 59.06 | $61.27 | 169300 |
| 2025-05-15 | 58.64 | $61.22 | 171400 |
| 2025-05-14 | 58.17 | $59.54 | 110900 |
| 2025-05-13 | 57.98 | $58.84 | 138300 |
| 2025-05-12 | 57.91 | $57.03 | 130100 |
| 2025-05-09 | 58.23 | $57.48 | 203000 |
| 2025-05-08 | 58.50 | $57.02 | 521900 |
| 2025-05-07 | 58.92 | $58.76 | 285700 |
| 2025-05-06 | 59.04 | $59.29 | 119100 |
| 2025-05-05 | 59.08 | $59.65 | 117000 |
| 2025-05-02 | 59.05 | $60.68 | 81200 |
| 2025-05-01 | 58.81 | $58.53 | 105700 |
| 2025-04-30 | 58.99 | $58.78 | 79800 |
| 2025-04-29 | 59.15 | $60.19 | 59900 |
| 2025-04-28 | 59.04 | $60.41 | 68400 |
| 2025-04-25 | 58.87 | $59.50 | 168800 |
| 2025-04-24 | 58.88 | $59.21 | 94900 |
| 2025-04-23 | 58.95 | $59.16 | 79300 |
| 2025-04-22 | 59.06 | $58.89 | 85600 |
| 2025-04-21 | 59.24 | $57.74 | 122400 |
| 2025-04-17 | 59.71 | $60.86 | 94200 |
| 2025-04-16 | 59.60 | $61.01 | 139900 |
| 2025-04-15 | 59.45 | $59.82 | 96500 |
| 2025-04-14 | 59.53 | $59.57 | 70400 |
| 2025-04-11 | 59.69 | $58.13 | 116000 |
| 2025-04-10 | 60.18 | $57.03 | 154200 |
| 2025-04-09 | 61.00 | $59.78 | 142000 |
| 2025-04-08 | 61.37 | $55.91 | 189600 |
| 2025-04-07 | 62.62 | $56.33 | 286100 |
| 2025-04-04 | 63.98 | $57.48 | 298300 |
| 2025-04-03 | 65.32 | $64.23 | 226400 |
| 2025-04-02 | 65.44 | $67.99 | 103500 |
| 2025-04-01 | 64.79 | $68.04 | 212800 |
| 2025-03-31 | 64.02 | $66.04 | 227500 |
| 2025-03-28 | 63.55 | $63.94 | 77600 |
| 2025-03-27 | 63.44 | $63.69 | 140800 |
| 2025-03-26 | 63.36 | $63.69 | 102100 |
| 2025-03-25 | 63.27 | $62.71 | 63700 |
| 2025-03-24 | 63.37 | $62.48 | 67800 |
| 2025-03-21 | 63.54 | $61.89 | 975700 |
| 2025-03-20 | 63.85 | $61.69 | 266400 |
| 2025-03-19 | 64.25 | $64.47 | 131900 |
| 2025-03-18 | 64.13 | $65.11 | 106400 |
| 2025-03-17 | 63.85 | $64.25 | 149900 |
| 2025-03-14 | 63.71 | $63.41 | 278900 |
| 2025-03-13 | 63.71 | $62.21 | 110400 |
| 2025-03-12 | 63.97 | $62.38 | 107300 |
| 2025-03-11 | 64.22 | $62.07 | 198900 |
| 2025-03-10 | 64.58 | $63.03 | 182200 |
| 2025-03-07 | 64.79 | $63.60 | 164700 |
| 2025-03-06 | 64.90 | $61.65 | 160700 |
| 2025-03-05 | 65.44 | $63.44 | 157300 |
| 2025-03-04 | 65.68 | $64.30 | 155800 |
| 2025-03-03 | 65.76 | $67.08 | 213600 |
| 2025-02-28 | 65.26 | $67.71 | 162800 |
| 2025-02-27 | 64.53 | $66.15 | 113100 |
| 2025-02-26 | 64.01 | $65.55 | 100100 |
| 2025-02-25 | 63.53 | $63.57 | 139700 |
| 2025-02-24 | 63.37 | $63.97 | 130500 |
| 2025-02-21 | 63.10 | $62.05 | 210100 |
| 2025-02-20 | 63.18 | $63.14 | 233900 |
| 2025-02-19 | 63.04 | $61.09 | 142300 |
| 2025-02-18 | 63.30 | $62.44 | 125500 |
| 2025-02-14 | 63.31 | $61.66 | 269100 |
| 2025-02-13 | 63.47 | $62.33 | 199700 |
| 2025-02-12 | 63.51 | $61.00 | 146600 |
| 2025-02-11 | 63.83 | $62.24 | 167800 |
| 2025-02-10 | 63.92 | $63.56 | 613900 |
| 2025-02-07 | 63.74 | $62.16 | 320400 |
| 2025-02-06 | 63.81 | $62.64 | 270000 |
| 2025-02-05 | 63.78 | $64.60 | 614600 |
| 2025-02-04 | 63.31 | $64.23 | 358600 |
| 2025-02-03 | 62.83 | $65.17 | 302700 |
| 2025-01-31 | 62.07 | $61.36 | 330500 |
| 2025-01-30 | 61.97 | $63.29 | 1.3M |
| 2025-01-29 | 61.44 | $61.58 | 141500 |
| 2025-01-28 | 61.17 | $61.77 | 168600 |
| 2025-01-27 | 60.80 | $59.01 | 178700 |
| 2025-01-24 | 60.95 | $61.70 | 231900 |
| 2025-01-23 | 60.53 | $61.60 | 194200 |
| 2025-01-22 | 60.07 | $60.51 | 284400 |
| 2025-01-21 | 59.74 | $62.79 | 159600 |
| 2025-01-17 | 58.87 | $62.14 | 151100 |
| 2025-01-16 | 57.99 | $61.93 | 342300 |
| 2025-01-15 | 57.00 | $59.58 | 204000 |
| 2025-01-14 | 56.35 | $58.98 | 261800 |
| 2025-01-13 | 55.71 | $56.47 | 159400 |
| 2025-01-10 | 55.49 | $56.13 | 152200 |
| 2025-01-08 | 55.31 | $57.07 | 200700 |
| 2025-01-07 | 54.90 | $55.42 | 122900 |
| 2025-01-06 | 54.77 | $55.65 | 147500 |
| 2025-01-03 | 54.57 | $55.46 | 145000 |
| 2025-01-02 | 54.37 | $55.65 | 222900 |
| 2024-12-31 | 54.11 | $53.12 | 174300 |
| 2024-12-30 | 54.34 | $53.61 | 134300 |
| 2024-12-27 | 54.50 | $53.49 | 119000 |
| 2024-12-26 | 54.71 | $53.49 | 130200 |
| 2024-12-24 | 54.95 | $53.94 | 63500 |
| 2024-12-23 | 55.14 | $53.26 | 117000 |
| 2024-12-20 | 55.50 | $52.22 | 261500 |
| 2024-12-19 | 56.13 | $51.90 | 192500 |
| 2024-12-18 | 56.93 | $52.49 | 156500 |
| 2024-12-17 | 57.73 | $54.75 | 111900 |
| 2024-12-16 | 58.16 | $55.40 | 156700 |
| 2024-12-13 | 58.52 | $58.12 | 188800 |
| 2024-12-12 | 58.36 | $58.08 | 133100 |
| 2024-12-11 | 58.16 | $56.80 | 130200 |
| 2024-12-10 | 58.18 | $56.53 | 286000 |
| 2024-12-09 | 58.25 | $57.65 | 119800 |
| 2024-12-06 | 58.09 | $57.94 | 167300 |
| 2024-12-05 | 57.82 | $58.72 | 103800 |
| 2024-12-04 | 57.33 | $57.45 | 134400 |
| 2024-12-03 | 57.01 | $58.87 | 156200 |
| 2024-12-02 | 56.33 | $58.65 | 155900 |
| 2024-11-29 | 55.57 | $58.25 | 167900 |
| 2024-11-27 | 54.76 | $57.04 | 115800 |
| 2024-11-26 | 54.06 | $55.57 | 127000 |
| 2024-11-25 | 53.55 | $54.32 | 82500 |
| 2024-11-22 | 53.22 | $54.64 | 124200 |
| 2024-11-21 | 52.76 | $53.94 | 96800 |
| 2024-11-20 | 52.36 | $53.30 | 142100 |
| 2024-11-19 | 52.03 | $53.50 | 122900 |
| 2024-11-18 | 51.59 | $53.42 | 168000 |
| 2024-11-15 | 51.10 | $53.00 | 183700 |
| 2024-11-14 | 50.61 | $52.16 | 209200 |
| 2024-11-13 | 50.21 | $51.94 | 249400 |
| 2024-11-12 | 49.80 | $49.80 | 239000 |
| 2024-11-11 | 49.77 | $50.38 | 77900 |
| 2024-11-08 | 49.61 | $50.17 | 91200 |
| 2024-11-07 | 49.47 | $50.03 | 139800 |
| 2024-11-06 | 49.33 | $50.00 | 248700 |
| 2024-11-05 | 49.18 | $49.01 | 243600 |
| 2024-11-04 | 49.21 | $48.18 | 241700 |
| 2024-11-01 | 49.42 | $49.96 | 196100 |
| 2024-10-31 | 49.29 | $50.55 | 316100 |
| 2024-10-30 | 49.01 | $49.41 | 108000 |
| 2024-10-29 | 48.93 | $49.19 | 138200 |
| 2024-10-28 | 48.88 | $48.67 | 99600 |
| 2024-10-25 | 48.94 | $48.74 | 107600 |
| 2024-10-24 | 48.98 | $48.47 | 163800 |
| 2024-10-23 | 49.10 | $49.27 | 90600 |
| 2024-10-22 | 49.06 | $48.58 | 117300 |
| 2024-10-21 | 49.16 | $48.06 | 177900 |
| 2024-10-18 | 49.39 | $48.96 | 90300 |
| 2024-10-17 | 49.47 | $48.22 | 137400 |
| 2024-10-16 | 49.71 | $48.79 | 187800 |
| 2024-10-15 | 49.86 | $49.53 | 84800 |
| 2024-10-14 | 49.89 | $50.01 | 65100 |
| 2024-10-11 | 49.82 | $50.17 | 81300 |
| 2024-10-10 | 49.69 | $50.81 | 51900 |
| 2024-10-09 | 49.42 | $50.08 | 32500 |
| 2024-10-08 | 49.24 | $49.81 | 77400 |
| 2024-10-07 | 49.10 | $50.30 | 69300 |
| 2024-10-04 | 48.83 | $49.74 | 51500 |
| 2024-10-03 | 48.64 | $49.67 | 51600 |
| 2024-10-02 | 48.42 | $49.06 | 65100 |
| 2024-10-01 | 48.31 | $49.00 | 83800 |
| 2024-09-30 | 48.19 | $48.72 | 91800 |
| 2024-09-27 | 48.11 | $48.28 | 72400 |
| 2024-09-26 | 48.11 | $47.81 | 70100 |
| 2024-09-25 | 48.21 | $48.15 | 67600 |
| 2024-09-24 | 48.26 | $48.30 | 69000 |
| 2024-09-23 | 48.29 | $48.84 | 82700 |
| 2024-09-20 | 48.21 | $47.75 | 228200 |
| 2024-09-19 | 48.35 | $48.06 | 120500 |
| 2024-09-18 | 48.44 | $48.57 | 61500 |
| 2024-09-17 | 48.45 | $48.83 | 91900 |
| 2024-09-16 | 48.41 | $48.73 | 141100 |
| 2024-09-13 | 48.38 | $48.82 | 101500 |
| 2024-09-12 | 48.33 | $48.96 | 102000 |
| 2024-09-11 | 48.24 | $48.52 | 92900 |
| 2024-09-10 | 48.24 | $49.43 | 159600 |
| 2024-09-09 | 48.05 | $48.81 | 122000 |
| 2024-09-06 | 47.96 | $48.53 | 170600 |
| 2024-09-05 | 47.92 | $47.51 | 118600 |
| 2024-09-04 | 48.10 | $48.63 | 87500 |
| 2024-09-03 | 48.06 | $48.26 | 127400 |
| 2024-08-30 | 48.11 | $48.98 | 133900 |
| 2024-08-29 | 48.02 | $48.52 | 121600 |
| 2024-08-28 | 48.01 | $47.43 | 167100 |
| 2024-08-27 | 48.24 | $47.77 | 123100 |
| 2024-08-26 | 48.44 | $48.46 | 77200 |
| 2024-08-23 | 48.53 | $47.96 | 102100 |
| 2024-08-22 | 48.74 | $47.81 | 136000 |
| 2024-08-21 | 49.02 | $48.42 | 127300 |
| 2024-08-20 | 49.22 | $48.97 | 118900 |
| 2024-08-19 | 49.35 | $49.78 | 135600 |
| 2024-08-16 | 49.32 | $50.65 | 186400 |
| 2024-08-15 | 49.12 | $49.21 | 139400 |
| 2024-08-14 | 49.19 | $48.64 | 218600 |
| 2024-08-13 | 49.39 | $47.49 | 235200 |
| 2024-08-12 | 49.87 | $47.40 | 214700 |
| 2024-08-09 | 50.45 | $47.51 | 218500 |
| 2024-08-08 | 51.11 | $48.44 | 437000 |
| 2024-08-07 | 51.67 | $48.54 | 270400 |
| 2024-08-06 | 52.30 | $49.52 | 330700 |
| 2024-08-05 | 52.82 | $50.08 | 197500 |
| 2024-08-02 | 53.30 | $50.93 | 200100 |
| 2024-08-01 | 53.68 | $52.89 | 179500 |
| 2024-07-31 | 53.70 | $52.66 | 215400 |
| 2024-07-30 | 53.75 | $53.81 | 137400 |
| 2024-07-29 | 53.57 | $53.61 | 78900 |
| 2024-07-26 | 53.39 | $53.79 | 109600 |
| 2024-07-25 | 53.14 | $52.89 | 119300 |
| 2024-07-24 | 53.03 | $52.64 | 195900 |
| 2024-07-23 | 52.94 | $53.54 | 131300 |
| 2024-07-22 | 52.64 | $54.36 | 141200 |
| 2024-07-19 | 52.11 | $53.11 | 155000 |
| 2024-07-18 | 51.76 | $53.22 | 169400 |
| 2024-07-17 | 51.31 | $52.03 | 123100 |
| 2024-07-16 | 51.04 | $52.74 | 104900 |
| 2024-07-15 | 50.57 | $51.63 | 105700 |
| 2024-07-12 | 50.26 | $51.89 | 119700 |
| 2024-07-11 | 49.83 | $51.42 | 186400 |
| 2024-07-10 | 49.44 | $50.36 | 72600 |
| 2024-07-09 | 49.20 | $50.03 | 135900 |
| 2024-07-08 | 48.99 | $49.40 | 59000 |
| 2024-07-05 | 48.87 | $48.84 | 56900 |
| 2024-07-03 | 48.86 | $49.70 | 38200 |
| 2024-07-02 | 48.66 | $49.26 | 50000 |
| 2024-07-01 | 48.52 | $49.39 | 84600 |
| 2024-06-28 | 48.33 | $49.11 | 78200 |
| 2024-06-27 | 48.17 | $48.75 | 129400 |
| 2024-06-26 | 48.06 | $48.88 | 61200 |
| 2024-06-25 | 47.91 | $48.25 | 96500 |
| 2024-06-24 | 47.87 | $48.55 | 160500 |
| 2024-06-21 | 47.76 | $47.62 | 210800 |
| 2024-06-20 | 47.82 | $47.48 | 201700 |
| 2024-06-18 | 47.93 | $47.19 | 375600 |
| 2024-06-17 | 48.13 | $47.25 | 208600 |
| 2024-06-14 | 48.34 | $47.88 | 247300 |
| 2024-06-13 | 48.45 | $48.73 | 98300 |
| 2024-06-12 | 48.40 | $48.97 | 113500 |
| 2024-06-11 | 48.29 | $48.60 | 116400 |
| 2024-06-10 | 48.25 | $49.06 | 356700 |
| 2024-06-07 | 48.10 | $48.06 | 93300 |
| 2024-06-06 | 48.15 | $47.60 | 96600 |
| 2024-06-05 | 48.29 | $48.09 | 114000 |
| 2024-06-04 | 48.36 | $47.36 | 123600 |
| 2024-06-03 | 48.60 | $47.74 | 151400 |
| 2024-05-31 | 48.79 | $48.17 | 175600 |
| 2024-05-30 | 48.92 | $48.38 | 65800 |
| 2024-05-29 | 49.04 | $48.72 | 82200 |
| 2024-05-28 | 49.09 | $49.36 | 285800 |
| 2024-05-24 | 49.02 | $49.12 | 71900 |
| 2024-05-23 | 48.99 | $49.29 | 122900 |
| 2024-05-22 | 48.92 | $48.93 | 114900 |
| 2024-05-21 | 48.92 | $49.47 | 182100 |
| 2024-05-20 | 48.80 | $49.33 | 249300 |
| 2024-05-17 | 48.68 | $49.52 | 205700 |
| 2024-05-16 | 48.51 | $48.10 | 190600 |
| 2024-05-15 | 48.62 | $47.77 | 217800 |
| 2024-05-14 | 48.81 | $48.54 | 166800 |
| 2024-05-13 | 48.86 | $47.00 | 252500 |
| 2024-05-10 | 49.26 | $47.60 | 257500 |
| 2024-05-09 | 49.58 | $48.26 | 173100 |
| 2024-05-08 | 49.82 | $49.54 | 310700 |
| 2024-05-07 | 49.83 | $51.18 | 259400 |
| 2024-05-06 | 49.48 | $50.80 | 215400 |
| 2024-05-03 | 49.16 | $50.75 | 192200 |
| 2024-05-02 | 48.80 | $50.16 | 153200 |
| 2024-05-01 | 48.50 | $49.06 | 155500 |
| 2024-04-30 | 48.39 | $48.45 | 134400 |
| 2024-04-29 | 48.39 | $50.41 | 113900 |
| 2024-04-26 | 47.97 | $49.01 | 108900 |
| 2024-04-25 | 47.79 | $48.42 | 154900 |
| 2024-04-24 | 47.70 | $48.16 | 209400 |
| 2024-04-23 | 47.66 | $47.97 | 185900 |
| 2024-04-22 | 47.65 | $48.66 | 269300 |
| 2024-04-19 | 47.50 | $49.33 | 266600 |
| 2024-04-18 | 47.18 | $48.74 | 373200 |
| 2024-04-17 | 46.95 | $46.65 | 183800 |
| 2024-04-16 | 47.12 | $46.67 | 211100 |
| 2024-04-15 | 47.32 | $46.15 | 293000 |
| 2024-04-12 | 47.67 | $46.70 | 338500 |
| 2024-04-11 | 47.96 | $47.01 | 209700 |
| 2024-04-10 | 48.24 | $47.09 | 227500 |
| 2024-04-09 | 48.55 | $47.56 | 328200 |
| 2024-04-08 | 48.81 | $47.90 | 154700 |
| 2024-04-05 | 49.05 | $48.42 | 157700 |
| 2024-04-04 | 49.21 | $49.30 | 86200 |
| 2024-04-03 | 49.22 | $50.21 | 94400 |
| 2024-04-02 | 49.04 | $49.60 | 78300 |
| 2024-04-01 | 48.96 | $49.40 | 70800 |
| 2024-03-28 | 48.91 | $49.39 | 153700 |
| 2024-03-27 | 48.86 | $49.10 | 77400 |
| 2024-03-26 | 48.86 | $48.76 | 123900 |
| 2024-03-25 | 48.94 | $49.55 | 101700 |
| 2024-03-22 | 48.86 | $49.36 | 154200 |
| 2024-03-21 | 48.82 | $50.58 | 131100 |
| 2024-03-20 | 48.52 | $50.25 | 259300 |
| 2024-03-19 | 48.25 | $49.20 | 203600 |
| 2024-03-18 | 48.15 | $48.24 | 109300 |
| 2024-03-15 | 48.25 | $48.53 | 414300 |
| 2024-03-14 | 48.31 | $47.84 | 250900 |
| 2024-03-13 | 48.53 | $48.15 | 154500 |
| 2024-03-12 | 48.73 | $48.55 | 96000 |
| 2024-03-11 | 48.88 | $48.96 | 120100 |
| 2024-03-08 | 48.97 | $48.84 | 198300 |
| 2024-03-07 | 49.11 | $48.66 | 320700 |
| 2024-03-06 | 49.31 | $49.44 | 207600 |
| 2024-03-05 | 49.39 | $48.74 | 193200 |
| 2024-03-04 | 49.64 | $48.91 | 188700 |
| 2024-03-01 | 49.89 | $48.64 | 138300 |
| 2024-02-29 | 50.24 | $48.62 | 242300 |
| 2024-02-28 | 50.66 | $49.34 | 266800 |
| 2024-02-27 | 51.00 | $50.15 | 199600 |
| 2024-02-26 | 51.22 | $50.95 | 194600 |
| 2024-02-23 | 51.31 | $51.98 | 137100 |
| 2024-02-22 | 51.20 | $51.20 | 254600 |
| 2024-02-21 | 51.24 | $52.77 | 156600 |
| 2024-02-20 | 50.96 | $52.12 | 182300 |
| 2024-02-16 | 50.77 | $52.01 | 149500 |
| 2024-02-15 | 50.58 | $51.51 | 136900 |
| 2024-02-14 | 50.47 | $50.75 | 166000 |
| 2024-02-13 | 50.51 | $50.18 | 231000 |
| 2024-02-12 | 50.67 | $51.15 | 173900 |
| 2024-02-09 | 50.66 | $50.00 | 167200 |
| 2024-02-08 | 50.90 | $49.80 | 548300 |
| 2024-02-07 | 51.22 | $49.62 | 181000 |
| 2024-02-06 | 51.64 | $49.54 | 228900 |
| 2024-02-05 | 52.14 | $51.35 | 342700 |
| 2024-02-02 | 52.35 | $51.88 | 251300 |
| 2024-02-01 | 52.47 | $52.99 | 308900 |
| 2024-01-31 | 52.39 | $52.92 | 332900 |
| 2024-01-30 | 52.31 | $54.98 | 224800 |
| 2024-01-29 | 51.78 | $54.35 | 129300 |
| 2024-01-26 | 51.30 | $53.49 | 152200 |
| 2024-01-25 | 50.93 | $52.65 | 147100 |
| 2024-01-24 | 50.69 | $51.65 | 125900 |
| 2024-01-23 | 50.62 | $51.19 | 97500 |
| 2024-01-22 | 50.65 | $50.54 | 198100 |
| 2024-01-19 | 50.83 | $50.43 | 159800 |
| 2024-01-18 | 51.06 | $51.07 | 147100 |
| 2024-01-17 | 51.21 | $51.21 | 188400 |
| 2024-01-16 | 51.36 | $51.55 | 192500 |
| 2024-01-12 | 51.47 | $52.50 | 136300 |
| 2024-01-11 | 51.40 | $52.17 | 129600 |
| 2024-01-10 | 51.40 | $52.45 | 79200 |
| 2024-01-09 | 51.35 | $52.21 | 66400 |
| 2024-01-08 | 51.35 | $51.58 | 89900 |
| 2024-01-05 | 51.49 | $53.00 | 208600 |
| 2024-01-04 | 51.36 | $52.68 | 223900 |
| 2024-01-03 | 51.30 | $52.58 | 189600 |
| 2024-01-02 | 51.25 | $51.30 | 248700 |
| 2023-12-29 | 51.48 | $49.79 | 456700 |
| 2023-12-28 | 52.08 | $50.34 | 242600 |
| 2023-12-27 | 52.66 | $50.96 | 92500 |
| 2023-12-26 | 53.22 | $51.93 | 85100 |
| 2023-12-22 | 53.68 | $52.05 | 172800 |
| 2023-12-21 | 54.19 | $54.01 | 146800 |
| 2023-12-20 | 54.38 | $53.52 | 197400 |
| 2023-12-19 | 54.71 | $54.40 | 136000 |
| 2023-12-18 | 54.91 | $52.69 | 299400 |
| 2023-12-15 | 55.51 | $50.08 | 1.1M |
| 2023-12-14 | 56.77 | $53.14 | 248000 |
| 2023-12-13 | 57.58 | $53.35 | 377400 |
| 2023-12-12 | 58.49 | $54.41 | 321800 |
| 2023-12-11 | 59.31 | $55.78 | 357000 |
| 2023-12-08 | 59.97 | $58.31 | 257000 |
| 2023-12-07 | 60.20 | $59.30 | 187900 |
| 2023-12-06 | 60.25 | $58.03 | 246900 |
| 2023-12-05 | 60.57 | $60.85 | 147800 |
| 2023-12-04 | 60.33 | $60.87 | 154900 |
| 2023-12-01 | 60.05 | $60.38 | 313400 |
| 2023-11-30 | 59.82 | $61.74 | 743200 |
| 2023-11-29 | 59.25 | $60.77 | 276500 |
| 2023-11-28 | 58.79 | $59.00 | 136200 |
| 2023-11-27 | 58.63 | $58.25 | 102600 |
| 2023-11-24 | 58.58 | $58.88 | 99500 |
| 2023-11-22 | 58.40 | $58.30 | 94000 |
| 2023-11-21 | 58.30 | $57.68 | 100000 |
| 2023-11-20 | 58.30 | $57.94 | 141400 |
| 2023-11-17 | 58.25 | $59.34 | 180700 |
| 2023-11-16 | 57.89 | $57.65 | 151000 |
| 2023-11-15 | 57.82 | $58.45 | 178000 |
| 2023-11-14 | 57.56 | $57.90 | 130000 |
| 2023-11-13 | 57.37 | $57.63 | 260000 |
| 2023-11-10 | 57.20 | $56.33 | 217900 |
| 2023-11-09 | 57.28 | $57.34 | 99100 |
| 2023-11-08 | 57.15 | $57.33 | 230100 |
| 2023-11-07 | 56.99 | $57.86 | 97700 |
| 2023-11-06 | 56.69 | $56.61 | 146200 |
| 2023-11-03 | 56.60 | $57.87 | 234700 |
| 2023-11-02 | 56.22 | $58.62 | 204300 |
| 2023-11-01 | 55.62 | $56.86 | 311400 |
| 2023-10-31 | 55.29 | $55.76 | 119000 |
| 2023-10-30 | 55.14 | $54.88 | 99500 |
| 2023-10-27 | 55.14 | $54.65 | 101300 |
| 2023-10-26 | 55.20 | $55.03 | 77200 |
| 2023-10-25 | 55.18 | $55.21 | 100100 |
| 2023-10-24 | 55.11 | $55.64 | 82600 |
| 2023-10-23 | 54.94 | $54.55 | 78600 |
| 2023-10-20 | 54.97 | $55.34 | 78200 |
| 2023-10-19 | 54.83 | $54.99 | 150200 |
| 2023-10-18 | 54.75 | $55.38 | 196400 |
| 2023-10-17 | 54.56 | $54.46 | 195500 |
| 2023-10-16 | 54.54 | $54.86 | 498900 |
| 2023-10-13 | 54.43 | $54.84 | 353200 |
| 2023-10-12 | 54.30 | $53.93 | 307400 |
| 2023-10-11 | 54.34 | $53.78 | 224100 |
| 2023-10-10 | 54.42 | $54.74 | 133700 |
| 2023-10-09 | 54.31 | $55.19 | 151200 |
| 2023-10-06 | 54.08 | $52.17 | 125500 |
| 2023-10-05 | 54.45 | $52.68 | 227500 |
| 2023-10-04 | 54.76 | $51.35 | 159400 |
| 2023-10-03 | 55.41 | $53.10 | 144900 |
| 2023-10-02 | 55.78 | $53.81 | 320500 |
| 2023-09-29 | 56.05 | $54.19 | 254800 |
| 2023-09-28 | 56.29 | $54.57 | 279400 |
| 2023-09-27 | 56.47 | $56.77 | 154400 |
| 2023-09-26 | 56.20 | $56.45 | 105400 |
| 2023-09-25 | 55.96 | $57.03 | 627300 |
| 2023-09-22 | 55.54 | $55.23 | 2.0M |
| 2023-09-21 | 55.42 | $56.51 | 414400 |
| 2023-09-20 | 55.00 | $57.22 | 504900 |
| 2023-09-19 | 54.36 | $55.18 | 272600 |
| 2023-09-18 | 54.04 | $54.62 | 144500 |
| 2023-09-15 | 53.78 | $53.07 | 411900 |
| 2023-09-14 | 53.80 | $54.61 | 104100 |
| 2023-09-13 | 53.49 | $53.64 | 68500 |
| 2023-09-12 | 53.33 | $53.82 | 76400 |
| 2023-09-11 | 53.09 | $52.98 | 77800 |
| 2023-09-08 | 52.99 | $53.60 | 121800 |
| 2023-09-07 | 52.73 | $53.26 | 104800 |
| 2023-09-06 | 52.50 | $52.32 | 155400 |
| 2023-09-05 | 52.43 | $53.36 | 171800 |
| 2023-09-01 | 52.12 | $53.75 | 157000 |
| 2023-08-31 | 51.67 | $51.90 | 176300 |
| 2023-08-30 | 51.53 | $52.01 | 88000 |
| 2023-08-29 | 51.35 | $52.06 | 89200 |
| 2023-08-28 | 51.12 | $51.59 | 82800 |
| 2023-08-25 | 50.95 | $50.87 | 81000 |
| 2023-08-24 | 50.90 | $50.41 | 99500 |
| 2023-08-23 | 50.93 | $50.75 | 99000 |
| 2023-08-22 | 50.90 | $51.28 | 96500 |
| 2023-08-21 | 50.74 | $51.39 | 112400 |
| 2023-08-18 | 50.54 | $50.99 | 157900 |
| 2023-08-17 | 50.38 | $50.05 | 80300 |
| 2023-08-16 | 50.39 | $50.01 | 484500 |
| 2023-08-15 | 50.41 | $48.90 | 136100 |
| 2023-08-14 | 50.66 | $49.75 | 234700 |
| 2023-08-11 | 50.77 | $49.85 | 130900 |
| 2023-08-10 | 50.87 | $48.72 | 127000 |
| 2023-08-09 | 51.22 | $49.45 | 164500 |
| 2023-08-08 | 51.47 | $49.48 | 372100 |
| 2023-08-07 | 51.74 | $50.61 | 160100 |
| 2023-08-04 | 51.81 | $49.94 | 237600 |
| 2023-08-03 | 52.02 | $52.25 | 212900 |
| 2023-08-02 | 51.77 | $51.57 | 115400 |
| 2023-08-01 | 51.61 | $51.98 | 109000 |
| 2023-07-31 | 51.33 | $51.65 | 127400 |
| 2023-07-28 | 51.07 | $51.36 | 54200 |
| 2023-07-27 | 50.81 | $51.31 | 68900 |
| 2023-07-26 | 50.52 | $51.24 | 66000 |
| 2023-07-25 | 50.18 | $51.54 | 76800 |
| 2023-07-24 | 49.72 | $51.52 | 85600 |
| 2023-07-21 | 49.18 | $50.68 | 82500 |
| 2023-07-20 | 48.72 | $50.10 | 79200 |
| 2023-07-19 | 48.30 | $49.56 | 161900 |
| 2023-07-18 | 47.93 | $49.22 | 80800 |
| 2023-07-17 | 47.56 | $48.34 | 58800 |
| 2023-07-14 | 47.31 | $48.04 | 150900 |
| 2023-07-13 | 47.09 | $48.51 | 126400 |
| 2023-07-12 | 46.72 | $48.09 | 102500 |
| 2023-07-11 | 46.38 | $47.18 | 84000 |
| 2023-07-10 | 46.18 | $46.40 | 127300 |
| 2023-07-07 | 46.11 | $46.23 | 56800 |
| 2023-07-06 | 46.06 | $46.04 | 64000 |
| 2023-07-05 | 46.05 | $46.24 | 44400 |
| 2023-07-03 | 45.99 | $46.62 | 22400 |
| 2023-06-30 | 45.83 | $46.14 | 131400 |
| 2023-06-29 | 45.76 | $46.00 | 93800 |
| 2023-06-28 | 45.69 | $45.86 | 56100 |
| 2023-06-27 | 45.65 | $45.55 | 34600 |
| 2023-06-26 | 45.67 | $45.99 | 153400 |
| 2023-06-23 | 45.60 | $45.96 | 111900 |
| 2023-06-22 | 45.52 | $46.05 | 136400 |
| 2023-06-21 | 45.41 | $45.88 | 63000 |
| 2023-06-20 | 45.32 | $46.40 | 177700 |
| 2023-06-16 | 45.10 | $47.07 | 595800 |
| 2023-06-15 | 44.71 | $45.82 | 231300 |
| 2023-06-14 | 44.53 | $45.30 | 213600 |
| 2023-06-13 | 44.42 | $44.33 | 103500 |
| 2023-06-12 | 44.51 | $43.99 | 168900 |
| 2023-06-09 | 44.69 | $44.25 | 154800 |
| 2023-06-08 | 44.84 | $45.34 | 270800 |
| 2023-06-07 | 44.79 | $44.87 | 106600 |
| 2023-06-06 | 44.84 | $44.02 | 128400 |
| 2023-06-05 | 45.07 | $43.84 | 116500 |
| 2023-06-02 | 45.38 | $45.04 | 110800 |
| 2023-06-01 | 45.49 | $45.03 | 87200 |
| 2023-05-31 | 45.63 | $44.45 | 241700 |
| 2023-05-30 | 45.90 | $44.68 | 167300 |
| 2023-05-26 | 46.18 | $44.91 | 243200 |
| 2023-05-25 | 46.45 | $46.14 | 108500 |
| 2023-05-24 | 46.51 | $46.29 | 153700 |
| 2023-05-23 | 46.54 | $46.84 | 75200 |
| 2023-05-22 | 46.46 | $46.85 | 82300 |
| 2023-05-19 | 46.36 | $46.25 | 212500 |
| 2023-05-18 | 46.38 | $47.15 | 150500 |
| 2023-05-17 | 46.21 | $46.95 | 119500 |
| 2023-05-16 | 46.05 | $47.65 | 322700 |
| 2023-05-15 | 45.72 | $47.44 | 326400 |
| 2023-05-12 | 45.39 | $45.85 | 102200 |
| 2023-05-11 | 45.33 | $45.94 | 114600 |
| 2023-05-10 | 45.25 | $46.53 | 124700 |
| 2023-05-09 | 45.04 | $45.71 | 84600 |
| 2023-05-08 | 44.97 | $45.00 | 208800 |
| 2023-05-05 | 45.04 | $45.75 | 133200 |
| 2023-05-04 | 44.97 | $44.80 | 185800 |
| 2023-05-03 | 45.09 | $44.72 | 302200 |
| 2023-05-02 | 45.25 | $44.83 | 204900 |
| 2023-05-01 | 45.42 | $45.72 | 114700 |
| 2023-04-28 | 45.43 | $45.61 | 109200 |
| 2023-04-27 | 45.47 | $44.57 | 133700 |
| 2023-04-26 | 45.74 | $45.26 | 73300 |
| 2023-04-25 | 45.91 | $45.12 | 75500 |
| 2023-04-24 | 46.15 | $46.57 | 140000 |
| 2023-04-21 | 46.11 | $45.99 | 42000 |
| 2023-04-20 | 46.20 | $45.96 | 84700 |
| 2023-04-19 | 46.31 | $46.38 | 106100 |
| 2023-04-18 | 46.35 | $46.36 | 79200 |
| 2023-04-17 | 46.41 | $46.57 | 51000 |
| 2023-04-14 | 46.43 | $46.66 | 58000 |
| 2023-04-13 | 46.45 | $46.73 | 76500 |
| 2023-04-12 | 46.45 | $47.52 | 58200 |
| 2023-04-11 | 46.29 | $47.81 | 70700 |
| 2023-04-10 | 46.05 | $47.23 | 361000 |
| 2023-04-06 | 45.89 | $46.52 | 102600 |
| 2023-04-05 | 45.87 | $47.00 | 53900 |
| 2023-04-04 | 45.74 | $47.33 | 143000 |
| 2023-04-03 | 45.53 | $47.46 | 101000 |
| 2023-03-31 | 45.27 | $47.32 | 168300 |
| 2023-03-30 | 45.01 | $47.47 | 185400 |
| 2023-03-29 | 44.68 | $47.25 | 132200 |
| 2023-03-28 | 44.35 | $47.05 | 144900 |
| 2023-03-27 | 44.03 | $45.87 | 199200 |
| 2023-03-24 | 43.91 | $43.89 | 95100 |
| 2023-03-23 | 44.21 | $43.81 | 133600 |
| 2023-03-22 | 44.59 | $44.69 | 328700 |
| 2023-03-21 | 44.86 | $44.69 | 176100 |
| 2023-03-20 | 45.18 | $43.18 | 171000 |
| 2023-03-17 | 45.89 | $43.14 | 2.0M |
| 2023-03-16 | 46.74 | $46.00 | 398400 |
| 2023-03-15 | 47.13 | $44.21 | 356500 |
| 2023-03-14 | 47.97 | $46.97 | 217700 |
| 2023-03-13 | 48.38 | $47.84 | 327900 |
| 2023-03-10 | 48.68 | $48.13 | 301800 |
| 2023-03-09 | 48.98 | $49.01 | 180400 |
| 2023-03-08 | 49.14 | $49.41 | 118100 |
| 2023-03-07 | 49.26 | $49.66 | 267800 |
| 2023-03-06 | 49.35 | $49.87 | 202000 |
| 2023-03-03 | 49.42 | $49.38 | 368600 |
| 2023-03-02 | 49.61 | $49.73 | 295600 |
| 2023-03-01 | 49.77 | $50.22 | 216000 |
| 2023-02-28 | 49.87 | $49.44 | 1.7M |
| 2023-02-27 | 50.15 | $49.65 | 339700 |
| 2023-02-24 | 50.44 | $50.92 | 347700 |
| 2023-02-23 | 50.52 | $53.00 | 617700 |
| 2023-02-22 | 50.19 | $49.50 | 357000 |
| 2023-02-21 | 50.55 | $48.35 | 262100 |
| 2023-02-17 | 51.22 | $48.68 | 298400 |
| 2023-02-16 | 51.94 | $50.59 | 438400 |
| 2023-02-15 | 52.37 | $51.01 | 328800 |
| 2023-02-14 | 52.80 | $53.55 | 129700 |
| 2023-02-13 | 52.76 | $52.52 | 91200 |
| 2023-02-10 | 52.95 | $54.20 | 242200 |
| 2023-02-09 | 52.82 | $52.26 | 123200 |
| 2023-02-08 | 53.08 | $53.16 | 121400 |
| 2023-02-07 | 53.20 | $52.51 | 149900 |
| 2023-02-06 | 53.48 | $52.00 | 200300 |
| 2023-02-03 | 53.92 | $52.01 | 224200 |
| 2023-02-02 | 54.44 | $54.53 | 155700 |
| 2023-02-01 | 54.51 | $54.59 | 156000 |
| 2023-01-31 | 54.59 | $54.57 | 185000 |
| 2023-01-30 | 54.69 | $53.82 | 177300 |
| 2023-01-27 | 54.97 | $55.06 | 64000 |
| 2023-01-26 | 55.03 | $54.94 | 71900 |
| 2023-01-25 | 55.14 | $54.33 | 69000 |
| 2023-01-24 | 55.40 | $54.92 | 74900 |
| 2023-01-23 | 55.57 | $56.07 | 87500 |
| 2023-01-20 | 55.54 | $55.47 | 55600 |
| 2023-01-19 | 55.63 | $55.37 | 70800 |
| 2023-01-18 | 55.76 | $54.52 | 98900 |
| 2023-01-17 | 56.10 | $56.38 | 109400 |
| 2023-01-13 | 56.09 | $57.10 | 50800 |
| 2023-01-12 | 55.95 | $57.42 | 94100 |
| 2023-01-11 | 55.71 | $56.02 | 77700 |
| 2023-01-10 | 55.73 | $54.89 | 317700 |
| 2023-01-09 | 56.00 | $56.37 | 130900 |
| 2023-01-06 | 56.01 | $55.73 | 192400 |
| 2023-01-05 | 56.16 | $54.51 | 200900 |
| 2023-01-04 | 56.59 | $54.92 | 102600 |
| 2023-01-03 | 57.01 | $54.58 | 120900 |
| 2022-12-30 | 57.56 | $56.87 | 83200 |
| 2022-12-29 | 57.73 | $57.23 | 62600 |
| 2022-12-28 | 57.85 | $56.03 | 107900 |
| 2022-12-27 | 58.24 | $57.28 | 137500 |
| 2022-12-23 | 58.43 | $58.79 | 142000 |
| 2022-12-22 | 58.34 | $57.90 | 103600 |
| 2022-12-21 | 58.41 | $58.74 | 173800 |
| 2022-12-20 | 58.32 | $57.15 | 151100 |
| 2022-12-19 | 58.54 | $56.39 | 248400 |
| 2022-12-16 | 58.96 | $58.70 | 1.3M |
| 2022-12-15 | 58.96 | $58.25 | 251300 |
| 2022-12-14 | 59.05 | $58.49 | 184800 |
| 2022-12-13 | 59.10 | $60.53 | 325900 |
| 2022-12-12 | 58.72 | $58.36 | 236400 |
| 2022-12-09 | 58.74 | $57.38 | 301200 |
| 2022-12-08 | 58.97 | $57.55 | 214500 |
| 2022-12-07 | 59.19 | $57.18 | 189700 |
| 2022-12-06 | 59.52 | $57.00 | 164500 |
| 2022-12-05 | 59.93 | $59.29 | 118700 |
| 2022-12-02 | 59.93 | $59.51 | 128700 |
| 2022-12-01 | 59.86 | $59.20 | 306900 |
| 2022-11-30 | 59.85 | $62.08 | 1.4M |
| 2022-11-29 | 59.22 | $61.54 | 289200 |
| 2022-11-28 | 58.59 | $60.66 | 302700 |
| 2022-11-25 | 58.04 | $61.21 | 195700 |
| 2022-11-23 | 57.29 | $60.19 | 374900 |
| 2022-11-22 | 56.62 | $59.56 | 202700 |
| 2022-11-21 | 55.99 | $56.05 | 135500 |
| 2022-11-18 | 55.98 | $55.75 | 164600 |
| 2022-11-17 | 56.04 | $55.43 | 112500 |
| 2022-11-16 | 56.18 | $56.08 | 161200 |
| 2022-11-15 | 56.21 | $54.72 | 220600 |
| 2022-11-14 | 56.52 | $54.78 | 159100 |
| 2022-11-11 | 56.87 | $54.91 | 117400 |
| 2022-11-10 | 57.25 | $55.29 | 138800 |
| 2022-11-09 | 57.61 | $53.73 | 230100 |
| 2022-11-08 | 58.35 | $56.35 | 312600 |
| 2022-11-07 | 58.65 | $57.03 | 181400 |
| 2022-11-04 | 58.84 | $57.41 | 187200 |
| 2022-11-03 | 58.98 | $57.61 | 176400 |
| 2022-11-02 | 59.10 | $59.37 | 248600 |
| 2022-11-01 | 58.85 | $60.60 | 592400 |
| 2022-10-31 | 58.29 | $60.13 | 250300 |
| 2022-10-28 | 57.73 | $59.54 | 153800 |
| 2022-10-27 | 57.20 | $59.08 | 193900 |
| 2022-10-26 | 56.68 | $57.55 | 109600 |
| 2022-10-25 | 56.39 | $56.99 | 122500 |
| 2022-10-24 | 56.16 | $55.72 | 102700 |
| 2022-10-21 | 56.16 | $57.10 | 121500 |
| 2022-10-20 | 55.87 | $56.04 | 186300 |
| 2022-10-19 | 55.74 | $56.33 | 139500 |
| 2022-10-18 | 55.53 | $55.84 | 874000 |
| 2022-10-17 | 55.39 | $54.91 | 200900 |
| 2022-10-14 | 55.42 | $54.62 | 248700 |
| 2022-10-13 | 55.51 | $56.94 | 295200 |
| 2022-10-12 | 55.12 | $54.31 | 328100 |
| 2022-10-11 | 55.22 | $55.21 | 255900 |
| 2022-10-10 | 55.14 | $55.11 | 195800 |
| 2022-10-07 | 55.06 | $55.11 | 189300 |
| 2022-10-06 | 54.97 | $56.08 | 260500 |
| 2022-10-05 | 54.65 | $55.36 | 392000 |
| 2022-10-04 | 54.43 | $55.45 | 255000 |
| 2022-10-03 | 54.16 | $53.73 | 220100 |
| 2022-09-30 | 54.20 | $53.36 | 339700 |
| 2022-09-29 | 54.32 | $52.16 | 337000 |
| 2022-09-28 | 54.71 | $55.40 | 242400 |
| 2022-09-27 | 54.47 | $51.52 | 281300 |
| 2022-09-26 | 55.01 | $50.82 | 265200 |
| 2022-09-23 | 55.78 | $51.76 | 300600 |
| 2022-09-22 | 56.47 | $55.19 | 251800 |
| 2022-09-21 | 56.54 | $56.39 | 234800 |
| 2022-09-20 | 56.35 | $56.55 | 270300 |
| 2022-09-19 | 56.09 | $55.90 | 144300 |
| 2022-09-16 | 55.91 | $54.10 | 827900 |
| 2022-09-15 | 56.07 | $55.21 | 226400 |
| 2022-09-14 | 56.01 | $56.81 | 308300 |
| 2022-09-13 | 55.60 | $54.80 | 308400 |
| 2022-09-12 | 55.52 | $57.10 | 365500 |
| 2022-09-09 | 54.94 | $57.28 | 311800 |
| 2022-09-08 | 54.22 | $53.38 | 433600 |
| 2022-09-07 | 54.19 | $54.66 | 193400 |
| 2022-09-06 | 53.87 | $53.37 | 221200 |
| 2022-09-02 | 53.77 | $53.41 | 147600 |
| 2022-09-01 | 53.63 | $50.44 | 209800 |
| 2022-08-31 | 54.08 | $51.14 | 594900 |
| 2022-08-30 | 54.45 | $53.27 | 250600 |
| 2022-08-29 | 54.41 | $56.30 | 249100 |
| 2022-08-26 | 53.71 | $56.26 | 170000 |
| 2022-08-25 | 52.89 | $56.81 | 327600 |
| 2022-08-24 | 51.82 | $55.88 | 336800 |
| 2022-08-23 | 50.75 | $54.03 | 315400 |
| 2022-08-22 | 49.90 | $51.96 | 489500 |
| 2022-08-19 | 49.34 | $51.21 | 484100 |
| 2022-08-18 | 48.84 | $50.31 | 466500 |
| 2022-08-17 | 48.45 | $48.76 | 265500 |
| 2022-08-16 | 48.32 | $49.67 | 138600 |
| 2022-08-15 | 47.97 | $48.73 | 161300 |
| 2022-08-12 | 47.76 | $48.26 | 211400 |
| 2022-08-11 | 47.62 | $48.77 | 273400 |
| 2022-08-10 | 47.34 | $46.70 | 148900 |
| 2022-08-09 | 47.46 | $46.44 | 122700 |
| 2022-08-08 | 47.64 | $46.22 | 185600 |
| 2022-08-05 | 47.90 | $45.86 | 137900 |
| 2022-08-04 | 48.28 | $46.49 | 207400 |
| 2022-08-03 | 48.57 | $47.71 | 151300 |
| 2022-08-02 | 48.66 | $49.61 | 157700 |
| 2022-08-01 | 48.35 | $49.96 | 232700 |
| 2022-07-29 | 47.91 | $50.46 | 415300 |
| 2022-07-28 | 47.30 | $51.58 | 171600 |
| 2022-07-27 | 46.35 | $51.30 | 211000 |
| 2022-07-26 | 45.30 | $50.47 | 335200 |
| 2022-07-25 | 44.26 | $48.66 | 145100 |
| 2022-07-22 | 43.45 | $46.13 | 140400 |
| 2022-07-21 | 43.04 | $46.74 | 297900 |
| 2022-07-20 | 42.45 | $45.84 | 162400 |
| 2022-07-19 | 41.96 | $45.00 | 107200 |
| 2022-07-18 | 41.58 | $43.54 | 197200 |
| 2022-07-15 | 41.47 | $42.32 | 101400 |
| 2022-07-14 | 41.62 | $41.49 | 138200 |
| 2022-07-13 | 41.97 | $41.46 | 114400 |
| 2022-07-12 | 42.41 | $41.64 | 196300 |
| 2022-07-11 | 42.89 | $42.11 | 155500 |
| 2022-07-08 | 43.37 | $43.50 | 349400 |
| 2022-07-07 | 43.65 | $44.73 | 205700 |
| 2022-07-06 | 43.73 | $43.31 | 303000 |
| 2022-07-05 | 44.14 | $43.05 | 199600 |
| 2022-07-01 | 44.69 | $44.11 | 207100 |
| 2022-06-30 | 45.11 | $44.87 | 164300 |
| 2022-06-29 | 45.46 | $45.93 | 148600 |
| 2022-06-28 | 45.65 | $46.70 | 222400 |
| 2022-06-27 | 45.73 | $45.12 | 205300 |
| 2022-06-24 | 46.17 | $45.06 | 121400 |
| 2022-06-23 | 46.71 | $44.22 | 349800 |
| 2022-06-22 | 47.52 | $44.51 | 304200 |
| 2022-06-21 | 48.42 | $47.90 | 285100 |
| 2022-06-17 | 48.76 | $45.27 | 520500 |
| 2022-06-16 | 49.72 | $45.43 | 288100 |
| 2022-06-15 | 50.81 | $46.79 | 333900 |
| 2022-06-14 | 51.79 | $48.14 | 352100 |
| 2022-06-13 | 52.66 | $48.38 | 473200 |
| 2022-06-10 | 53.61 | $51.58 | 138800 |
| 2022-06-09 | 54.04 | $53.69 | 139000 |
| 2022-06-08 | 54.10 | $54.39 | 76300 |
| 2022-06-07 | 54.02 | $55.59 | 90700 |
| 2022-06-06 | 53.67 | $54.21 | 100300 |
| 2022-06-03 | 53.56 | $53.47 | 99800 |
| 2022-06-02 | 53.58 | $54.75 | 70900 |
| 2022-06-01 | 53.34 | $54.42 | 230500 |
| 2022-05-31 | 53.14 | $53.77 | 495800 |
| 2022-05-27 | 53.03 | $55.22 | 165000 |
| 2022-05-26 | 52.61 | $54.00 | 102100 |
| 2022-05-25 | 52.38 | $54.40 | 131800 |
| 2022-05-24 | 52.03 | $52.33 | 89700 |
| 2022-05-23 | 52.07 | $52.11 | 97400 |
| 2022-05-20 | 52.16 | $50.85 | 134200 |
| 2022-05-19 | 52.54 | $50.67 | 129700 |
| 2022-05-18 | 53.02 | $51.56 | 212300 |
| 2022-05-17 | 53.39 | $52.75 | 134800 |
| 2022-05-16 | 53.58 | $54.20 | 116000 |
| 2022-05-13 | 53.49 | $53.09 | 230800 |
| 2022-05-12 | 53.63 | $50.46 | 307800 |
| 2022-05-11 | 54.34 | $50.79 | 275300 |
| 2022-05-10 | 55.10 | $52.66 | 270600 |
| 2022-05-09 | 55.59 | $54.56 | 212600 |
| 2022-05-06 | 55.75 | $56.58 | 98200 |
| 2022-05-05 | 55.51 | $56.46 | 151200 |
| 2022-05-04 | 55.26 | $57.52 | 280900 |
| 2022-05-03 | 54.73 | $54.58 | 148000 |
| 2022-05-02 | 54.74 | $53.20 | 131400 |
| 2022-04-29 | 55.05 | $53.76 | 178200 |
| 2022-04-28 | 55.28 | $55.63 | 212300 |
| 2022-04-27 | 55.15 | $53.45 | 76500 |
| 2022-04-26 | 55.46 | $53.05 | 138700 |
| 2022-04-25 | 55.89 | $53.15 | 238800 |
| 2022-04-22 | 56.37 | $53.59 | 185400 |
| 2022-04-21 | 56.83 | $55.89 | 90700 |
| 2022-04-20 | 56.87 | $57.09 | 72300 |
| 2022-04-19 | 56.66 | $55.32 | 139900 |
| 2022-04-18 | 56.78 | $56.58 | 109400 |
| 2022-04-14 | 56.64 | $56.78 | 110800 |
| 2022-04-13 | 56.43 | $56.35 | 276800 |
| 2022-04-12 | 56.26 | $56.77 | 164300 |
| 2022-04-11 | 55.97 | $54.67 | 108400 |
| 2022-04-08 | 56.07 | $56.63 | 200600 |
| 2022-04-07 | 55.77 | $55.38 | 247200 |
| 2022-04-06 | 55.66 | $54.36 | 207900 |
| 2022-04-05 | 55.75 | $56.94 | 242900 |
| 2022-04-04 | 55.29 | $57.71 | 194000 |
| 2022-04-01 | 54.60 | $56.57 | 146400 |
| 2022-03-31 | 54.02 | $56.36 | 181500 |
| 2022-03-30 | 53.38 | $55.70 | 169200 |
| 2022-03-29 | 52.78 | $53.94 | 145700 |
| 2022-03-28 | 52.45 | $54.00 | 241100 |
| 2022-03-25 | 52.04 | $55.31 | 283300 |
| 2022-03-24 | 51.29 | $53.21 | 204600 |
| 2022-03-23 | 50.87 | $51.23 | 120300 |
| 2022-03-22 | 50.79 | $50.35 | 160800 |
| 2022-03-21 | 50.88 | $48.82 | 121800 |
| 2022-03-18 | 51.32 | $47.36 | 446300 |
| 2022-03-17 | 52.12 | $48.47 | 165800 |
| 2022-03-16 | 52.82 | $47.22 | 314200 |
| 2022-03-15 | 53.89 | $47.43 | 477800 |
| 2022-03-14 | 55.08 | $48.03 | 728300 |
| 2022-03-11 | 56.32 | $53.91 | 506000 |
| 2022-03-10 | 56.50 | $56.87 | 448000 |
| 2022-03-09 | 56.08 | $54.84 | 572800 |
| 2022-03-08 | 56.00 | $57.07 | 1.6M |
| 2022-03-07 | 55.41 | $57.98 | 357300 |
| 2022-03-04 | 54.52 | $58.47 | 245200 |
| 2022-03-03 | 53.38 | $55.24 | 250000 |
| 2022-03-02 | 52.71 | $55.29 | 296700 |
| 2022-03-01 | 51.91 | $55.51 | 222400 |
| 2022-02-28 | 50.93 | $53.99 | 486300 |
| 2022-02-25 | 50.10 | $52.59 | 296800 |
| 2022-02-24 | 49.43 | $51.80 | 397400 |
| 2022-02-23 | 48.80 | $47.80 | 289100 |
| 2022-02-22 | 48.92 | $48.79 | 249400 |
| 2022-02-18 | 48.84 | $48.06 | 138500 |
| 2022-02-17 | 48.89 | $47.73 | 260900 |
| 2022-02-16 | 49.02 | $47.29 | 267200 |
| 2022-02-15 | 49.25 | $47.10 | 207200 |
| 2022-02-14 | 49.55 | $47.98 | 232700 |
| 2022-02-11 | 49.71 | $49.19 | 205200 |
| 2022-02-10 | 49.62 | $47.80 | 242400 |
| 2022-02-09 | 49.81 | $48.18 | 172300 |
| 2022-02-08 | 49.94 | $47.75 | 279800 |
| 2022-02-07 | 50.16 | $48.95 | 310500 |
| 2022-02-04 | 50.16 | $51.28 | 191700 |
| 2022-02-03 | 49.65 | $50.92 | 243900 |
| 2022-02-02 | 49.12 | $51.60 | 392000 |
| 2022-02-01 | 48.35 | $50.16 | 232600 |
| 2022-01-31 | 47.75 | $49.24 | 351300 |
| 2022-01-28 | 47.24 | $47.61 | 173400 |
| 2022-01-27 | 46.98 | $47.68 | 135200 |
| 2022-01-26 | 46.65 | $47.77 | 325500 |
| 2022-01-25 | 46.25 | $46.93 | 121800 |
| 2022-01-24 | 45.94 | $45.48 | 298700 |
| 2022-01-21 | 45.89 | $44.59 | 130900 |
| 2022-01-20 | 46.01 | $44.71 | 88800 |
| 2022-01-19 | 46.11 | $45.58 | 199400 |
| 2022-01-18 | 46.04 | $46.19 | 172300 |
| 2022-01-14 | 45.82 | $46.75 | 136000 |
| 2022-01-13 | 45.43 | $46.39 | 416900 |
| 2022-01-12 | 45.05 | $47.89 | 250800 |
| 2022-01-11 | 44.29 | $47.62 | 307300 |
| 2022-01-10 | 43.45 | $45.29 | 169600 |
| 2022-01-07 | 42.96 | $44.54 | 89700 |
| 2022-01-06 | 42.55 | $44.07 | 101100 |
| 2022-01-05 | 42.17 | $43.67 | 132200 |
| 2022-01-04 | 41.81 | $43.49 | 99000 |
| 2022-01-03 | 41.42 | $42.17 | 168700 |
| 2021-12-31 | 41.26 | $42.24 | 227900 |
| 2021-12-30 | 41.05 | $42.14 | 119200 |
| 2021-12-29 | 40.83 | $41.92 | 118400 |
| 2021-12-28 | 40.62 | $42.28 | 208500 |
| 2021-12-27 | 40.31 | $41.70 | 86300 |
| 2021-12-23 | 40.06 | $41.59 | 175900 |
| 2021-12-22 | 39.81 | $40.82 | 164000 |
| 2021-12-21 | 39.68 | $40.51 | 105200 |
| 2021-12-20 | 39.60 | $39.23 | 188100 |
| 2021-12-17 | 39.79 | $40.49 | 350800 |
| 2021-12-16 | 39.74 | $40.44 | 140000 |
| 2021-12-15 | 39.70 | $39.29 | 163200 |
| 2021-12-14 | 39.90 | $38.97 | 69500 |
| 2021-12-13 | 40.21 | $38.89 | 161300 |
| 2021-12-10 | 40.59 | $39.92 | 204900 |
| 2021-12-09 | 40.82 | $39.24 | 204300 |
| 2021-12-08 | 41.23 | $40.25 | 167900 |
| 2021-12-07 | 41.50 | $40.84 | 205700 |
| 2021-12-06 | 41.69 | $40.48 | 153100 |
| 2021-12-03 | 41.98 | $40.88 | 113300 |
| 2021-12-02 | 42.25 | $42.11 | 75000 |
| 2021-12-01 | 42.29 | $42.44 | 130700 |
| 2021-11-30 | 42.28 | $42.21 | 396200 |
| 2021-11-29 | 42.31 | $43.09 | 257400 |
| 2021-11-26 | 42.16 | $43.48 | 128400 |
| 2021-11-24 | 41.91 | $43.34 | 133500 |
| 2021-11-23 | 41.65 | $41.28 | 53500 |
| 2021-11-22 | 41.79 | $40.62 | 71900 |
| 2021-11-19 | 42.09 | $40.55 | 78000 |
| 2021-11-18 | 42.45 | $41.10 | 83300 |
| 2021-11-17 | 42.75 | $41.37 | 169700 |
| 2021-11-16 | 43.05 | $41.99 | 99000 |
| 2021-11-15 | 43.27 | $42.31 | 80800 |
| 2021-11-12 | 43.45 | $42.76 | 77600 |
| 2021-11-11 | 43.56 | $42.93 | 145300 |
| 2021-11-10 | 43.66 | $42.36 | 161100 |
| 2021-11-09 | 43.89 | $43.05 | 49600 |
| 2021-11-08 | 44.00 | $43.55 | 81700 |
| 2021-11-05 | 44.03 | $42.85 | 77000 |
| 2021-11-04 | 44.21 | $43.63 | 126600 |
| 2021-11-03 | 44.24 | $43.59 | 231400 |
| 2021-11-02 | 44.28 | $43.71 | 195300 |
| 2021-11-01 | 44.30 | $44.10 | 159000 |
| 2021-10-29 | 44.24 | $44.05 | 191700 |
| 2021-10-28 | 44.17 | $44.04 | 163000 |
| 2021-10-27 | 44.09 | $44.39 | 273200 |
| 2021-10-26 | 43.91 | $43.47 | 112500 |
| 2021-10-25 | 43.89 | $44.47 | 148800 |
| 2021-10-22 | 43.66 | $43.93 | 117300 |
| 2021-10-21 | 43.49 | $44.04 | 155500 |
| 2021-10-20 | 43.27 | $44.49 | 160600 |
| 2021-10-19 | 42.92 | $44.08 | 158000 |
| 2021-10-18 | 42.59 | $43.70 | 242800 |
| 2021-10-15 | 42.28 | $43.60 | 236400 |
| 2021-10-14 | 41.94 | $43.58 | 159700 |
| 2021-10-13 | 41.55 | $42.52 | 226400 |
| 2021-10-12 | 41.32 | $41.99 | 120800 |
| 2021-10-11 | 41.17 | $42.33 | 144200 |
| 2021-10-08 | 40.91 | $41.33 | 246500 |
| 2021-10-07 | 40.83 | $41.24 | 202500 |
| 2021-10-06 | 40.75 | $40.88 | 213900 |
| 2021-10-05 | 40.73 | $40.92 | 206200 |
| 2021-10-04 | 40.71 | $41.26 | 208500 |
| 2021-10-01 | 40.61 | $40.94 | 224400 |
| 2021-09-30 | 40.56 | $40.67 | 262000 |
| 2021-09-29 | 40.56 | $41.38 | 160900 |
| 2021-09-28 | 40.42 | $41.52 | 104200 |
| 2021-09-27 | 40.23 | $41.34 | 162300 |
| 2021-09-24 | 40.04 | $40.81 | 72000 |
| 2021-09-23 | 39.94 | $40.22 | 170100 |
| 2021-09-22 | 39.95 | $39.78 | 258700 |
| 2021-09-21 | 40.06 | $38.24 | 138800 |
| 2021-09-20 | 40.51 | $38.31 | 249400 |
| 2021-09-17 | 41.03 | $39.13 | 444000 |
| 2021-09-16 | 41.45 | $40.91 | 184400 |
| 2021-09-15 | 41.57 | $41.51 | 179200 |
| 2021-09-14 | 41.58 | $40.84 | 136300 |
| 2021-09-13 | 41.74 | $42.07 | 100900 |
| 2021-09-10 | 41.66 | $41.19 | 72500 |
| 2021-09-09 | 41.75 | $42.79 | 114200 |
| 2021-09-08 | 41.52 | $42.74 | 74100 |
| 2021-09-07 | 41.26 | $42.00 | 79000 |
| 2021-09-03 | 41.12 | $41.93 | 21000 |
| 2021-09-02 | 40.98 | $42.46 | 108400 |
| 2021-09-01 | 40.69 | $41.75 | 126800 |
| 2021-08-31 | 40.52 | $40.83 | 386900 |
| 2021-08-30 | 40.51 | $40.07 | 77900 |
| 2021-08-27 | 40.67 | $40.44 | 104200 |
| 2021-08-26 | 40.78 | $40.26 | 64900 |
| 2021-08-25 | 40.94 | $40.73 | 104900 |
| 2021-08-24 | 41.03 | $40.49 | 100000 |
| 2021-08-23 | 41.20 | $40.29 | 168000 |
| 2021-08-20 | 41.43 | $41.14 | 219500 |
| 2021-08-19 | 41.52 | $42.84 | 173200 |
| 2021-08-18 | 41.27 | $42.92 | 211100 |
| 2021-08-17 | 40.96 | $42.38 | 137200 |
| 2021-08-16 | 40.72 | $41.52 | 98000 |
| 2021-08-13 | 40.63 | $41.33 | 84800 |
| 2021-08-12 | 40.57 | $41.79 | 75100 |
| 2021-08-11 | 40.41 | $41.08 | 83500 |
| 2021-08-10 | 40.37 | $40.60 | 88900 |
| 2021-08-09 | 40.44 | $39.92 | 110600 |
| 2021-08-06 | 40.67 | $39.04 | 209200 |
| 2021-08-05 | 41.12 | $40.00 | 151900 |
| 2021-08-04 | 41.45 | $40.51 | 393000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
65.14
2026-07-31
Close Price
$65.90
Vol: 171448
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.06
Average
52.79
Maximum
68.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 65.14 | $65.90 | 171448 |
| 2026-07-30 | 64.71 | $65.06 | 149400 |
| 2026-07-29 | 64.45 | $63.04 | 152410 |
| 2026-07-28 | 64.75 | $64.08 | 68914 |
| 2026-07-27 | 64.77 | $62.94 | 97900 |
| 2026-07-24 | 65.15 | $65.64 | 83520 |
| 2026-07-23 | 64.74 | $65.93 | 87388 |
| 2026-07-22 | 64.13 | $64.56 | 72500 |
| 2026-07-21 | 63.80 | $63.76 | 91912 |
| 2026-07-20 | 63.65 | $63.83 | 71300 |
| 2026-07-17 | 63.44 | $62.38 | 70000 |
| 2026-07-16 | 63.62 | $62.71 | 123600 |
| 2026-07-15 | 63.73 | $62.18 | 68305 |
| 2026-07-14 | 64.02 | $64.47 | 60020 |
| 2026-07-13 | 63.63 | $64.16 | 83000 |
| 2026-07-10 | 63.25 | $63.14 | 52500 |
| 2026-07-09 | 63.09 | $64.88 | 48021 |
| 2026-07-08 | 62.34 | $65.49 | 174212 |
| 2026-07-07 | 61.22 | $63.69 | 117400 |
| 2026-07-06 | 60.43 | $61.93 | 103300 |
| 2026-07-02 | 60.04 | $61.34 | 72125 |
| 2026-07-01 | 59.75 | $60.66 | 92945 |
| 2026-06-30 | 59.63 | $60.95 | 69500 |
| 2026-06-29 | 59.42 | $60.59 | 100828 |
| 2026-06-26 | 59.28 | $60.53 | 89800 |
| 2026-06-25 | 59.15 | $60.05 | 91100 |
| 2026-06-24 | 59.17 | $57.06 | 183539 |
| 2026-06-23 | 60.17 | $61.02 | 71241 |
| 2026-06-22 | 60.14 | $59.70 | 136700 |
| 2026-06-18 | 60.55 | $58.05 | 880079 |
| 2026-06-17 | 61.58 | $59.75 | 290535 |
| 2026-06-16 | 62.31 | $58.80 | 167100 |
| 2026-06-15 | 63.51 | $60.34 | 251200 |
| 2026-06-12 | 64.47 | $63.19 | 434657 |
| 2026-06-11 | 64.74 | $65.69 | 130736 |
| 2026-06-10 | 64.27 | $66.14 | 110635 |
| 2026-06-09 | 63.54 | $65.29 | 129539 |
| 2026-06-08 | 62.93 | $64.56 | 91715 |
| 2026-06-05 | 62.40 | $64.47 | 58350 |
| 2026-06-04 | 61.80 | $64.36 | 96000 |
| 2026-06-03 | 61.11 | $62.04 | 79625 |
| 2026-06-02 | 61.02 | $62.43 | 111911 |
| 2026-06-01 | 60.80 | $60.99 | 176645 |
| 2026-05-29 | 61.00 | $59.07 | 130512 |
| 2026-05-28 | 61.88 | $60.87 | 44932 |
| 2026-05-27 | 62.39 | $60.62 | 82115 |
| 2026-05-26 | 63.09 | $61.09 | 79700 |
| 2026-05-22 | 63.81 | $63.39 | 45610 |
| 2026-05-21 | 63.96 | $64.71 | 104900 |
| 2026-05-20 | 63.72 | $64.67 | 72812 |
| 2026-05-19 | 63.45 | $63.75 | 91309 |
| 2026-05-18 | 63.41 | $64.33 | 81700 |
| 2026-05-15 | 63.18 | $63.51 | 105548 |
| 2026-05-14 | 63.16 | $63.69 | 81107 |
| 2026-05-13 | 63.09 | $62.79 | 31223 |
| 2026-05-12 | 63.30 | $62.57 | 75018 |
| 2026-05-11 | 63.63 | $61.84 | 90500 |
| 2026-05-08 | 64.26 | $62.37 | 56517 |
| 2026-05-07 | 64.86 | $63.19 | 188839 |
| 2026-05-06 | 65.32 | $64.03 | 110000 |
| 2026-05-05 | 65.61 | $66.27 | 82668 |
| 2026-05-04 | 65.25 | $66.70 | 63821 |
| 2026-05-01 | 64.66 | $66.90 | 70409 |
| 2026-04-30 | 63.88 | $67.02 | 89208 |
| 2026-04-29 | 62.89 | $65.73 | 54400 |
| 2026-04-28 | 62.09 | $63.94 | 67600 |
| 2026-04-27 | 61.69 | $62.73 | 89121 |
| 2026-04-24 | 61.61 | $62.80 | 64045 |
| 2026-04-23 | 61.50 | $62.87 | 90900 |
| 2026-04-22 | 61.37 | $62.35 | 116100 |
| 2026-04-21 | 61.39 | $62.39 | 60000 |
| 2026-04-20 | 61.42 | $62.73 | 287604 |
| 2026-04-17 | 61.36 | $60.27 | 141249 |
| 2026-04-16 | 62.10 | $61.25 | 73970 |
| 2026-04-15 | 62.71 | $61.61 | 59146 |
| 2026-04-14 | 63.35 | $62.06 | 67207 |
| 2026-04-13 | 63.99 | $62.28 | 66900 |
| 2026-04-10 | 64.72 | $62.95 | 48700 |
| 2026-04-09 | 65.39 | $63.51 | 79754 |
| 2026-04-08 | 66.02 | $65.17 | 105841 |
| 2026-04-07 | 66.26 | $65.95 | 73039 |
| 2026-04-06 | 66.29 | $65.10 | 29371 |
| 2026-04-02 | 66.59 | $65.10 | 87014 |
| 2026-04-01 | 66.93 | $64.42 | 157839 |
| 2026-03-31 | 67.55 | $64.63 | 282353 |
| 2026-03-30 | 68.20 | $67.12 | 255634 |
| 2026-03-27 | 68.18 | $64.92 | 384800 |
| 2026-03-26 | 68.82 | $69.35 | 175183 |
| 2026-03-25 | 68.15 | $67.22 | 114700 |
| 2026-03-24 | 67.97 | $70.14 | 187336 |
| 2026-03-23 | 66.79 | $68.53 | 157568 |
| 2026-03-20 | 65.83 | $67.03 | 446706 |
| 2026-03-19 | 65.11 | $66.73 | 180928 |
| 2026-03-18 | 64.29 | $63.50 | 91210 |
| 2026-03-17 | 64.30 | $63.21 | 63104 |
| 2026-03-16 | 64.37 | $63.10 | 126746 |
| 2026-03-13 | 64.46 | $64.09 | 297360 |
| 2026-03-12 | 64.24 | $63.90 | 81400 |
| 2026-03-11 | 64.00 | $63.71 | 65324 |
| 2026-03-10 | 63.73 | $62.95 | 117000 |
| 2026-03-09 | 63.62 | $63.28 | 125649 |
| 2026-03-06 | 63.35 | $62.89 | 89606 |
| 2026-03-05 | 63.11 | $64.11 | 136309 |
| 2026-03-04 | 62.40 | $63.73 | 92659 |
| 2026-03-03 | 61.64 | $61.97 | 175456 |
| 2026-03-02 | 61.23 | $62.38 | 179458 |
| 2026-02-27 | 60.59 | $61.30 | 76020 |
| 2026-02-26 | 60.13 | $60.75 | 144039 |
| 2026-02-25 | 59.72 | $58.79 | 73707 |
| 2026-02-24 | 59.83 | $59.50 | 108551 |
| 2026-02-23 | 59.72 | $59.73 | 85527 |
| 2026-02-20 | 59.49 | $59.70 | 59333 |
| 2026-02-19 | 59.21 | $59.32 | 85100 |
| 2026-02-18 | 58.97 | $59.34 | 108300 |
| 2026-02-17 | 58.65 | $58.81 | 75749 |
| 2026-02-13 | 58.41 | $59.64 | 132800 |
| 2026-02-12 | 57.85 | $57.26 | 117200 |
| 2026-02-11 | 57.90 | $57.84 | 94400 |
| 2026-02-10 | 57.76 | $57.46 | 85500 |
| 2026-02-09 | 57.71 | $56.70 | 89523 |
| 2026-02-06 | 57.87 | $57.65 | 66825 |
| 2026-02-05 | 57.74 | $57.66 | 99223 |
| 2026-02-04 | 57.58 | $58.19 | 128800 |
| 2026-02-03 | 57.19 | $56.99 | 95100 |
| 2026-02-02 | 57.08 | $55.99 | 89395 |
| 2026-01-30 | 57.26 | $56.39 | 93500 |
| 2026-01-29 | 57.32 | $57.49 | 104706 |
| 2026-01-28 | 57.04 | $57.20 | 73900 |
| 2026-01-27 | 56.77 | $56.57 | 71807 |
| 2026-01-26 | 56.63 | $56.67 | 83600 |
| 2026-01-23 | 56.41 | $56.11 | 83200 |
| 2026-01-22 | 56.30 | $56.59 | 83700 |
| 2026-01-21 | 56.01 | $56.90 | 81300 |
| 2026-01-20 | 55.53 | $56.11 | 113827 |
| 2026-01-16 | 55.19 | $56.27 | 62163 |
| 2026-01-15 | 54.72 | $55.76 | 77700 |
| 2026-01-14 | 54.30 | $55.70 | 74600 |
| 2026-01-13 | 53.80 | $54.72 | 60816 |
| 2026-01-12 | 53.51 | $53.78 | 39411 |
| 2026-01-09 | 53.45 | $53.49 | 50600 |
| 2026-01-08 | 53.46 | $53.71 | 52200 |
| 2026-01-07 | 53.41 | $53.00 | 85720 |
| 2026-01-06 | 53.58 | $52.76 | 144412 |
| 2026-01-05 | 53.86 | $54.28 | 73864 |
| 2026-01-02 | 53.72 | $54.00 | 59800 |
| 2025-12-31 | 53.64 | $53.48 | 75534 |
| 2025-12-30 | 53.70 | $53.74 | 102529 |
| 2025-12-29 | 53.70 | $53.80 | 73737 |
| 2025-12-26 | 53.67 | $53.45 | 117316 |
| 2025-12-24 | 53.75 | $54.01 | 36400 |
| 2025-12-23 | 53.67 | $54.22 | 54626 |
| 2025-12-22 | 53.51 | $53.25 | 153800 |
| 2025-12-19 | 53.62 | $53.48 | 345500 |
| 2025-12-18 | 53.67 | $53.35 | 63113 |
| 2025-12-17 | 53.78 | $53.34 | 114019 |
| 2025-12-16 | 53.92 | $52.85 | 232413 |
| 2025-12-15 | 54.24 | $53.57 | 156709 |
| 2025-12-12 | 54.39 | $52.94 | 107600 |
| 2025-12-11 | 54.77 | $53.95 | 82700 |
| 2025-12-10 | 54.91 | $53.37 | 108100 |
| 2025-12-09 | 55.25 | $54.51 | 124538 |
| 2025-12-08 | 55.28 | $54.77 | 66134 |
| 2025-12-05 | 55.23 | $55.82 | 74657 |
| 2025-12-04 | 54.82 | $55.85 | 54200 |
| 2025-12-03 | 54.29 | $54.62 | 69533 |
| 2025-12-02 | 54.03 | $54.07 | 84004 |
| 2025-12-01 | 53.88 | $54.77 | 102131 |
| 2025-11-28 | 53.46 | $54.50 | 83224 |
| 2025-11-26 | 53.04 | $53.64 | 104400 |
| 2025-11-25 | 52.78 | $53.24 | 136029 |
| 2025-11-24 | 52.60 | $52.01 | 111688 |
| 2025-11-21 | 52.77 | $52.51 | 94100 |
| 2025-11-20 | 52.81 | $53.18 | 114926 |
| 2025-11-19 | 52.64 | $52.61 | 66100 |
| 2025-11-18 | 52.62 | $52.67 | 81700 |
| 2025-11-17 | 52.58 | $52.60 | 163200 |
| 2025-11-14 | 52.54 | $53.84 | 213612 |
| 2025-11-13 | 52.11 | $52.14 | 205000 |
| 2025-11-12 | 52.12 | $52.39 | 207100 |
| 2025-11-11 | 52.06 | $53.50 | 133723 |
| 2025-11-10 | 51.63 | $51.67 | 212243 |
| 2025-11-07 | 51.70 | $50.91 | 112000 |
| 2025-11-06 | 52.03 | $51.08 | 133614 |
| 2025-11-05 | 52.39 | $51.68 | 147249 |
| 2025-11-04 | 52.63 | $51.73 | 219600 |
| 2025-11-03 | 52.91 | $51.90 | 324804 |
| 2025-10-31 | 53.19 | $52.17 | 150700 |
| 2025-10-30 | 53.45 | $53.79 | 186100 |
| 2025-10-29 | 53.25 | $53.59 | 115219 |
| 2025-10-28 | 53.06 | $53.56 | 108531 |
| 2025-10-27 | 52.85 | $53.44 | 142811 |
| 2025-10-24 | 52.62 | $54.40 | 335775 |
| 2025-10-23 | 52.03 | $54.53 | 451500 |
| 2025-10-22 | 51.29 | $52.28 | 139025 |
| 2025-10-21 | 51.10 | $51.24 | 80639 |
| 2025-10-20 | 51.21 | $51.28 | 92811 |
| 2025-10-17 | 51.34 | $50.49 | 157200 |
| 2025-10-16 | 51.77 | $50.87 | 139100 |
| 2025-10-15 | 52.18 | $52.01 | 78709 |
| 2025-10-14 | 52.32 | $51.80 | 91039 |
| 2025-10-13 | 52.57 | $51.88 | 87400 |
| 2025-10-10 | 52.86 | $51.54 | 79100 |
| 2025-10-09 | 53.31 | $52.06 | 84507 |
| 2025-10-08 | 53.71 | $53.59 | 94651 |
| 2025-10-07 | 53.70 | $54.14 | 76760 |
| 2025-10-06 | 53.52 | $53.30 | 57702 |
| 2025-10-03 | 53.56 | $53.76 | 47300 |
| 2025-10-02 | 53.47 | $53.60 | 67415 |
| 2025-10-01 | 53.41 | $53.51 | 60724 |
| 2025-09-30 | 53.36 | $53.82 | 121012 |
| 2025-09-29 | 53.20 | $53.49 | 60775 |
| 2025-09-26 | 53.12 | $54.03 | 76600 |
| 2025-09-25 | 52.85 | $53.79 | 49943 |
| 2025-09-24 | 52.61 | $53.62 | 68100 |
| 2025-09-23 | 52.37 | $52.64 | 90400 |
| 2025-09-22 | 52.40 | $51.57 | 110700 |
| 2025-09-19 | 52.78 | $52.39 | 124402 |
| 2025-09-18 | 53.00 | $53.77 | 96600 |
| 2025-09-17 | 52.84 | $53.63 | 98605 |
| 2025-09-16 | 52.69 | $53.18 | 196062 |
| 2025-09-15 | 52.66 | $51.89 | 87188 |
| 2025-09-12 | 53.04 | $52.05 | 153800 |
| 2025-09-11 | 53.47 | $53.27 | 58900 |
| 2025-09-10 | 53.61 | $53.14 | 98803 |
| 2025-09-09 | 53.83 | $53.46 | 40200 |
| 2025-09-08 | 54.00 | $53.50 | 60624 |
| 2025-09-05 | 54.19 | $53.98 | 88300 |
| 2025-09-04 | 54.28 | $54.06 | 48800 |
| 2025-09-03 | 54.37 | $53.79 | 76400 |
| 2025-09-02 | 54.56 | $54.44 | 75712 |
| 2025-08-29 | 54.59 | $55.24 | 97900 |
| 2025-08-28 | 54.38 | $55.38 | 70700 |
| 2025-08-27 | 54.07 | $54.44 | 49744 |
| 2025-08-26 | 54.01 | $54.30 | 48400 |
| 2025-08-25 | 53.97 | $53.98 | 43600 |
| 2025-08-22 | 54.04 | $54.30 | 55600 |
| 2025-08-21 | 54.02 | $54.60 | 81100 |
| 2025-08-20 | 53.92 | $53.98 | 98500 |
| 2025-08-19 | 53.99 | $53.18 | 78400 |
| 2025-08-18 | 54.35 | $54.00 | 62249 |
| 2025-08-15 | 54.52 | $54.01 | 48838 |
| 2025-08-14 | 54.74 | $54.71 | 113100 |
| 2025-08-13 | 54.78 | $54.44 | 101100 |
| 2025-08-12 | 54.92 | $53.66 | 122809 |
| 2025-08-11 | 55.35 | $52.62 | 180200 |
| 2025-08-08 | 56.19 | $54.51 | 166100 |
| 2025-08-07 | 56.62 | $55.43 | 153700 |
| 2025-08-06 | 56.83 | $55.86 | 80500 |
| 2025-08-05 | 56.95 | $56.37 | 92400 |
| 2025-08-04 | 56.92 | $57.23 | 94200 |
| 2025-08-01 | 56.61 | $56.84 | 135700 |
| 2025-07-31 | 56.33 | $57.67 | 101100 |
| 2025-07-30 | 55.72 | $57.53 | 125000 |
| 2025-07-29 | 55.02 | $57.73 | 118800 |
| 2025-07-28 | 54.10 | $55.76 | 117400 |
| 2025-07-25 | 53.62 | $55.03 | 148000 |
| 2025-07-24 | 53.26 | $55.23 | 131100 |
| 2025-07-23 | 52.78 | $53.40 | 219300 |
| 2025-07-22 | 52.79 | $52.38 | 141000 |
| 2025-07-21 | 53.14 | $52.51 | 279800 |
| 2025-07-18 | 53.55 | $54.62 | 183700 |
| 2025-07-17 | 53.39 | $52.93 | 241600 |
| 2025-07-16 | 53.75 | $53.00 | 231800 |
| 2025-07-15 | 54.19 | $53.53 | 209600 |
| 2025-07-14 | 54.56 | $54.99 | 396000 |
| 2025-07-11 | 54.57 | $54.07 | 159700 |
| 2025-07-10 | 54.88 | $54.75 | 88100 |
| 2025-07-09 | 55.06 | $54.90 | 102400 |
| 2025-07-08 | 55.24 | $55.15 | 113000 |
| 2025-07-07 | 55.39 | $55.45 | 80400 |
| 2025-07-03 | 55.49 | $56.13 | 56700 |
| 2025-07-02 | 55.41 | $55.82 | 100500 |
| 2025-07-01 | 55.42 | $55.32 | 251000 |
| 2025-06-30 | 55.61 | $56.05 | 115400 |
| 2025-06-27 | 55.62 | $55.68 | 130800 |
| 2025-06-26 | 55.76 | $56.42 | 317700 |
| 2025-06-25 | 55.71 | $54.61 | 439000 |
| 2025-06-24 | 56.24 | $56.40 | 224800 |
| 2025-06-23 | 56.33 | $55.76 | 217500 |
| 2025-06-20 | 56.65 | $56.00 | 743800 |
| 2025-06-18 | 56.98 | $56.52 | 278300 |
| 2025-06-17 | 57.22 | $56.70 | 215100 |
| 2025-06-16 | 57.46 | $56.82 | 243300 |
| 2025-06-13 | 57.72 | $57.74 | 257100 |
| 2025-06-12 | 57.76 | $58.14 | 93800 |
| 2025-06-11 | 57.69 | $57.49 | 204000 |
| 2025-06-10 | 57.80 | $56.94 | 123600 |
| 2025-06-09 | 58.13 | $56.74 | 185200 |
| 2025-06-06 | 58.59 | $58.84 | 111200 |
| 2025-06-05 | 58.49 | $58.89 | 186700 |
| 2025-06-04 | 58.35 | $58.64 | 193300 |
| 2025-06-03 | 58.26 | $59.50 | 127000 |
| 2025-06-02 | 57.89 | $58.39 | 212100 |
| 2025-05-30 | 57.79 | $57.37 | 163500 |
| 2025-05-29 | 58.01 | $57.41 | 165800 |
| 2025-05-28 | 58.26 | $58.73 | 46700 |
| 2025-05-27 | 58.16 | $58.63 | 99700 |
| 2025-05-23 | 58.07 | $57.83 | 141100 |
| 2025-05-22 | 58.23 | $57.25 | 93300 |
| 2025-05-21 | 58.61 | $57.11 | 109600 |
| 2025-05-20 | 59.12 | $58.42 | 85400 |
| 2025-05-19 | 59.33 | $58.71 | 273400 |
| 2025-05-16 | 59.50 | $61.27 | 169300 |
| 2025-05-15 | 58.90 | $61.22 | 171400 |
| 2025-05-14 | 58.18 | $59.54 | 110900 |
| 2025-05-13 | 57.85 | $58.84 | 138300 |
| 2025-05-12 | 57.68 | $57.03 | 130100 |
| 2025-05-09 | 58.06 | $57.48 | 203000 |
| 2025-05-08 | 58.39 | $57.02 | 521900 |
| 2025-05-07 | 58.96 | $58.76 | 285700 |
| 2025-05-06 | 59.10 | $59.29 | 119100 |
| 2025-05-05 | 59.12 | $59.65 | 117000 |
| 2025-05-02 | 59.04 | $60.68 | 81200 |
| 2025-05-01 | 58.63 | $58.53 | 105700 |
| 2025-04-30 | 58.81 | $58.78 | 79800 |
| 2025-04-29 | 58.97 | $60.19 | 59900 |
| 2025-04-28 | 58.74 | $60.41 | 68400 |
| 2025-04-25 | 58.39 | $59.50 | 168800 |
| 2025-04-24 | 58.28 | $59.21 | 94900 |
| 2025-04-23 | 58.26 | $59.16 | 79300 |
| 2025-04-22 | 58.27 | $58.89 | 85600 |
| 2025-04-21 | 58.39 | $57.74 | 122400 |
| 2025-04-17 | 58.93 | $60.86 | 94200 |
| 2025-04-16 | 58.62 | $61.01 | 139900 |
| 2025-04-15 | 58.21 | $59.82 | 96500 |
| 2025-04-14 | 58.13 | $59.57 | 70400 |
| 2025-04-11 | 58.13 | $58.13 | 116000 |
| 2025-04-10 | 58.63 | $57.03 | 154200 |
| 2025-04-09 | 59.61 | $59.78 | 142000 |
| 2025-04-08 | 59.96 | $55.91 | 189600 |
| 2025-04-07 | 61.63 | $56.33 | 286100 |
| 2025-04-04 | 63.55 | $57.48 | 298300 |
| 2025-04-03 | 65.53 | $64.23 | 226400 |
| 2025-04-02 | 65.79 | $67.99 | 103500 |
| 2025-04-01 | 64.91 | $68.04 | 212800 |
| 2025-03-31 | 63.81 | $66.04 | 227500 |
| 2025-03-28 | 63.10 | $63.94 | 77600 |
| 2025-03-27 | 62.90 | $63.69 | 140800 |
| 2025-03-26 | 62.74 | $63.69 | 102100 |
| 2025-03-25 | 62.55 | $62.71 | 63700 |
| 2025-03-24 | 62.64 | $62.48 | 67800 |
| 2025-03-21 | 62.82 | $61.89 | 975700 |
| 2025-03-20 | 63.23 | $61.69 | 266400 |
| 2025-03-19 | 63.80 | $64.47 | 131900 |
| 2025-03-18 | 63.61 | $65.11 | 106400 |
| 2025-03-17 | 63.17 | $64.25 | 149900 |
| 2025-03-14 | 62.91 | $63.41 | 278900 |
| 2025-03-13 | 62.86 | $62.21 | 110400 |
| 2025-03-12 | 63.18 | $62.38 | 107300 |
| 2025-03-11 | 63.53 | $62.07 | 198900 |
| 2025-03-10 | 64.04 | $63.03 | 182200 |
| 2025-03-07 | 64.35 | $63.60 | 164700 |
| 2025-03-06 | 64.55 | $61.65 | 160700 |
| 2025-03-05 | 65.39 | $63.44 | 157300 |
| 2025-03-04 | 65.83 | $64.30 | 155800 |
| 2025-03-03 | 66.07 | $67.08 | 213600 |
| 2025-02-28 | 65.46 | $67.71 | 162800 |
| 2025-02-27 | 64.50 | $66.15 | 113100 |
| 2025-02-26 | 63.81 | $65.55 | 100100 |
| 2025-02-25 | 63.14 | $63.57 | 139700 |
| 2025-02-24 | 62.94 | $63.97 | 130500 |
| 2025-02-21 | 62.56 | $62.05 | 210100 |
| 2025-02-20 | 62.69 | $63.14 | 233900 |
| 2025-02-19 | 62.50 | $61.09 | 142300 |
| 2025-02-18 | 62.91 | $62.44 | 125500 |
| 2025-02-14 | 62.97 | $61.66 | 269100 |
| 2025-02-13 | 63.27 | $62.33 | 199700 |
| 2025-02-12 | 63.41 | $61.00 | 146600 |
| 2025-02-11 | 63.98 | $62.24 | 167800 |
| 2025-02-10 | 64.26 | $63.56 | 613900 |
| 2025-02-07 | 64.15 | $62.16 | 320400 |
| 2025-02-06 | 64.43 | $62.64 | 270000 |
| 2025-02-05 | 64.58 | $64.60 | 614600 |
| 2025-02-04 | 64.12 | $64.23 | 358600 |
| 2025-02-03 | 63.63 | $65.17 | 302700 |
| 2025-01-31 | 62.70 | $61.36 | 330500 |
| 2025-01-30 | 62.74 | $63.29 | 1.3M |
| 2025-01-29 | 62.15 | $61.58 | 141500 |
| 2025-01-28 | 61.94 | $61.77 | 168600 |
| 2025-01-27 | 61.59 | $59.01 | 178700 |
| 2025-01-24 | 62.01 | $61.70 | 231900 |
| 2025-01-23 | 61.63 | $61.60 | 194200 |
| 2025-01-22 | 61.17 | $60.51 | 284400 |
| 2025-01-21 | 60.91 | $62.79 | 159600 |
| 2025-01-17 | 59.84 | $62.14 | 151100 |
| 2025-01-16 | 58.72 | $61.93 | 342300 |
| 2025-01-15 | 57.40 | $59.58 | 204000 |
| 2025-01-14 | 56.51 | $58.98 | 261800 |
| 2025-01-13 | 55.61 | $56.47 | 159400 |
| 2025-01-10 | 55.30 | $56.13 | 152200 |
| 2025-01-08 | 55.03 | $57.07 | 200700 |
| 2025-01-07 | 54.41 | $55.42 | 122900 |
| 2025-01-06 | 54.17 | $55.65 | 147500 |
| 2025-01-03 | 53.82 | $55.46 | 145000 |
| 2025-01-02 | 53.45 | $55.65 | 222900 |
| 2024-12-31 | 52.95 | $53.12 | 174300 |
| 2024-12-30 | 53.16 | $53.61 | 134300 |
| 2024-12-27 | 53.28 | $53.49 | 119000 |
| 2024-12-26 | 53.46 | $53.49 | 130200 |
| 2024-12-24 | 53.71 | $53.94 | 63500 |
| 2024-12-23 | 53.87 | $53.26 | 117000 |
| 2024-12-20 | 54.30 | $52.22 | 261500 |
| 2024-12-19 | 55.15 | $51.90 | 192500 |
| 2024-12-18 | 56.29 | $52.49 | 156500 |
| 2024-12-17 | 57.48 | $54.75 | 111900 |
| 2024-12-16 | 58.21 | $55.40 | 156700 |
| 2024-12-13 | 58.86 | $58.12 | 188800 |
| 2024-12-12 | 58.77 | $58.08 | 133100 |
| 2024-12-11 | 58.65 | $56.80 | 130200 |
| 2024-12-10 | 58.87 | $56.53 | 286000 |
| 2024-12-09 | 59.18 | $57.65 | 119800 |
| 2024-12-06 | 59.18 | $57.94 | 167300 |
| 2024-12-05 | 59.04 | $58.72 | 103800 |
| 2024-12-04 | 58.58 | $57.45 | 134400 |
| 2024-12-03 | 58.38 | $58.87 | 156200 |
| 2024-12-02 | 57.65 | $58.65 | 155900 |
| 2024-11-29 | 56.78 | $58.25 | 167900 |
| 2024-11-27 | 55.82 | $57.04 | 115800 |
| 2024-11-26 | 55.00 | $55.57 | 127000 |
| 2024-11-25 | 54.43 | $54.32 | 82500 |
| 2024-11-22 | 54.10 | $54.64 | 124200 |
| 2024-11-21 | 53.59 | $53.94 | 96800 |
| 2024-11-20 | 53.15 | $53.30 | 142100 |
| 2024-11-19 | 52.80 | $53.50 | 122900 |
| 2024-11-18 | 52.29 | $53.42 | 168000 |
| 2024-11-15 | 51.68 | $53.00 | 183700 |
| 2024-11-14 | 51.05 | $52.16 | 209200 |
| 2024-11-13 | 50.54 | $51.94 | 249400 |
| 2024-11-12 | 49.98 | $49.80 | 239000 |
| 2024-11-11 | 49.97 | $50.38 | 77900 |
| 2024-11-08 | 49.77 | $50.17 | 91200 |
| 2024-11-07 | 49.58 | $50.03 | 139800 |
| 2024-11-06 | 49.40 | $50.00 | 248700 |
| 2024-11-05 | 49.18 | $49.01 | 243600 |
| 2024-11-04 | 49.23 | $48.18 | 241700 |
| 2024-11-01 | 49.55 | $49.96 | 196100 |
| 2024-10-31 | 49.38 | $50.55 | 316100 |
| 2024-10-30 | 48.97 | $49.41 | 108000 |
| 2024-10-29 | 48.85 | $49.19 | 138200 |
| 2024-10-28 | 48.76 | $48.67 | 99600 |
| 2024-10-25 | 48.83 | $48.74 | 107600 |
| 2024-10-24 | 48.88 | $48.47 | 163800 |
| 2024-10-23 | 49.04 | $49.27 | 90600 |
| 2024-10-22 | 48.98 | $48.58 | 117300 |
| 2024-10-21 | 49.12 | $48.06 | 177900 |
| 2024-10-18 | 49.46 | $48.96 | 90300 |
| 2024-10-17 | 49.59 | $48.22 | 137400 |
| 2024-10-16 | 49.98 | $48.79 | 187800 |
| 2024-10-15 | 50.26 | $49.53 | 84800 |
| 2024-10-14 | 50.36 | $50.01 | 65100 |
| 2024-10-11 | 50.33 | $50.17 | 81300 |
| 2024-10-10 | 50.22 | $50.81 | 51900 |
| 2024-10-09 | 49.88 | $50.08 | 32500 |
| 2024-10-08 | 49.69 | $49.81 | 77400 |
| 2024-10-07 | 49.53 | $50.30 | 69300 |
| 2024-10-04 | 49.18 | $49.74 | 51500 |
| 2024-10-03 | 48.93 | $49.67 | 51600 |
| 2024-10-02 | 48.64 | $49.06 | 65100 |
| 2024-10-01 | 48.48 | $49.00 | 83800 |
| 2024-09-30 | 48.30 | $48.72 | 91800 |
| 2024-09-27 | 48.18 | $48.28 | 72400 |
| 2024-09-26 | 48.17 | $47.81 | 70100 |
| 2024-09-25 | 48.31 | $48.15 | 67600 |
| 2024-09-24 | 48.37 | $48.30 | 69000 |
| 2024-09-23 | 48.41 | $48.84 | 82700 |
| 2024-09-20 | 48.28 | $47.75 | 228200 |
| 2024-09-19 | 48.48 | $48.06 | 120500 |
| 2024-09-18 | 48.62 | $48.57 | 61500 |
| 2024-09-17 | 48.63 | $48.83 | 91900 |
| 2024-09-16 | 48.57 | $48.73 | 141100 |
| 2024-09-13 | 48.52 | $48.82 | 101500 |
| 2024-09-12 | 48.44 | $48.96 | 102000 |
| 2024-09-11 | 48.30 | $48.52 | 92900 |
| 2024-09-10 | 48.28 | $49.43 | 159600 |
| 2024-09-09 | 47.96 | $48.81 | 122000 |
| 2024-09-06 | 47.78 | $48.53 | 170600 |
| 2024-09-05 | 47.67 | $47.51 | 118600 |
| 2024-09-04 | 47.86 | $48.63 | 87500 |
| 2024-09-03 | 47.74 | $48.26 | 127400 |
| 2024-08-30 | 47.74 | $48.98 | 133900 |
| 2024-08-29 | 47.51 | $48.52 | 121600 |
| 2024-08-28 | 47.40 | $47.43 | 167100 |
| 2024-08-27 | 47.62 | $47.77 | 123100 |
| 2024-08-26 | 47.80 | $48.46 | 77200 |
| 2024-08-23 | 47.82 | $47.96 | 102100 |
| 2024-08-22 | 48.02 | $47.81 | 136000 |
| 2024-08-21 | 48.33 | $48.42 | 127300 |
| 2024-08-20 | 48.52 | $48.97 | 118900 |
| 2024-08-19 | 48.60 | $49.78 | 135600 |
| 2024-08-16 | 48.45 | $50.65 | 186400 |
| 2024-08-15 | 48.01 | $49.21 | 139400 |
| 2024-08-14 | 47.96 | $48.64 | 218600 |
| 2024-08-13 | 48.09 | $47.49 | 235200 |
| 2024-08-12 | 48.63 | $47.40 | 214700 |
| 2024-08-09 | 49.34 | $47.51 | 218500 |
| 2024-08-08 | 50.19 | $48.44 | 437000 |
| 2024-08-07 | 50.94 | $48.54 | 270400 |
| 2024-08-06 | 51.82 | $49.52 | 330700 |
| 2024-08-05 | 52.58 | $50.08 | 197500 |
| 2024-08-02 | 53.33 | $50.93 | 200100 |
| 2024-08-01 | 53.96 | $52.89 | 179500 |
| 2024-07-31 | 54.08 | $52.66 | 215400 |
| 2024-07-30 | 54.29 | $53.81 | 137400 |
| 2024-07-29 | 54.16 | $53.61 | 78900 |
| 2024-07-26 | 54.04 | $53.79 | 109600 |
| 2024-07-25 | 53.81 | $52.89 | 119300 |
| 2024-07-24 | 53.80 | $52.64 | 195900 |
| 2024-07-23 | 53.83 | $53.54 | 131300 |
| 2024-07-22 | 53.56 | $54.36 | 141200 |
| 2024-07-19 | 52.95 | $53.11 | 155000 |
| 2024-07-18 | 52.58 | $53.22 | 169400 |
| 2024-07-17 | 52.07 | $52.03 | 123100 |
| 2024-07-16 | 51.80 | $52.74 | 104900 |
| 2024-07-15 | 51.23 | $51.63 | 105700 |
| 2024-07-12 | 50.87 | $51.89 | 119700 |
| 2024-07-11 | 50.34 | $51.42 | 186400 |
| 2024-07-10 | 49.83 | $50.36 | 72600 |
| 2024-07-09 | 49.54 | $50.03 | 135900 |
| 2024-07-08 | 49.27 | $49.40 | 59000 |
| 2024-07-05 | 49.15 | $48.84 | 56900 |
| 2024-07-03 | 49.16 | $49.70 | 38200 |
| 2024-07-02 | 48.91 | $49.26 | 50000 |
| 2024-07-01 | 48.73 | $49.39 | 84600 |
| 2024-06-28 | 48.48 | $49.11 | 78200 |
| 2024-06-27 | 48.25 | $48.75 | 129400 |
| 2024-06-26 | 48.09 | $48.88 | 61200 |
| 2024-06-25 | 47.85 | $48.25 | 96500 |
| 2024-06-24 | 47.77 | $48.55 | 160500 |
| 2024-06-21 | 47.57 | $47.62 | 210800 |
| 2024-06-20 | 47.64 | $47.48 | 201700 |
| 2024-06-18 | 47.76 | $47.19 | 375600 |
| 2024-06-17 | 48.01 | $47.25 | 208600 |
| 2024-06-14 | 48.30 | $47.88 | 247300 |
| 2024-06-13 | 48.46 | $48.73 | 98300 |
| 2024-06-12 | 48.38 | $48.97 | 113500 |
| 2024-06-11 | 48.22 | $48.60 | 116400 |
| 2024-06-10 | 48.13 | $49.06 | 356700 |
| 2024-06-07 | 47.89 | $48.06 | 93300 |
| 2024-06-06 | 47.91 | $47.60 | 96600 |
| 2024-06-05 | 48.09 | $48.09 | 114000 |
| 2024-06-04 | 48.16 | $47.36 | 123600 |
| 2024-06-03 | 48.48 | $47.74 | 151400 |
| 2024-05-31 | 48.75 | $48.17 | 175600 |
| 2024-05-30 | 48.95 | $48.38 | 65800 |
| 2024-05-29 | 49.12 | $48.72 | 82200 |
| 2024-05-28 | 49.22 | $49.36 | 285800 |
| 2024-05-24 | 49.13 | $49.12 | 71900 |
| 2024-05-23 | 49.11 | $49.29 | 122900 |
| 2024-05-22 | 49.01 | $48.93 | 114900 |
| 2024-05-21 | 49.02 | $49.47 | 182100 |
| 2024-05-20 | 48.85 | $49.33 | 249300 |
| 2024-05-17 | 48.68 | $49.52 | 205700 |
| 2024-05-16 | 48.43 | $48.10 | 190600 |
| 2024-05-15 | 48.56 | $47.77 | 217800 |
| 2024-05-14 | 48.84 | $48.54 | 166800 |
| 2024-05-13 | 48.93 | $47.00 | 252500 |
| 2024-05-10 | 49.52 | $47.60 | 257500 |
| 2024-05-09 | 50.05 | $48.26 | 173100 |
| 2024-05-08 | 50.48 | $49.54 | 310700 |
| 2024-05-07 | 50.58 | $51.18 | 259400 |
| 2024-05-06 | 50.17 | $50.80 | 215400 |
| 2024-05-03 | 49.79 | $50.75 | 192200 |
| 2024-05-02 | 49.33 | $50.16 | 153200 |
| 2024-05-01 | 48.94 | $49.06 | 155500 |
| 2024-04-30 | 48.82 | $48.45 | 134400 |
| 2024-04-29 | 48.85 | $50.41 | 113900 |
| 2024-04-26 | 48.27 | $49.01 | 108900 |
| 2024-04-25 | 48.01 | $48.42 | 154900 |
| 2024-04-24 | 47.88 | $48.16 | 209400 |
| 2024-04-23 | 47.81 | $47.97 | 185900 |
| 2024-04-22 | 47.78 | $48.66 | 269300 |
| 2024-04-19 | 47.54 | $49.33 | 266600 |
| 2024-04-18 | 47.04 | $48.74 | 373200 |
| 2024-04-17 | 46.62 | $46.65 | 183800 |
| 2024-04-16 | 46.79 | $46.67 | 211100 |
| 2024-04-15 | 47.00 | $46.15 | 293000 |
| 2024-04-12 | 47.44 | $46.70 | 338500 |
| 2024-04-11 | 47.81 | $47.01 | 209700 |
| 2024-04-10 | 48.17 | $47.09 | 227500 |
| 2024-04-09 | 48.60 | $47.56 | 328200 |
| 2024-04-08 | 48.97 | $47.90 | 154700 |
| 2024-04-05 | 49.32 | $48.42 | 157700 |
| 2024-04-04 | 49.57 | $49.30 | 86200 |
| 2024-04-03 | 49.61 | $50.21 | 94400 |
| 2024-04-02 | 49.37 | $49.60 | 78300 |
| 2024-04-01 | 49.26 | $49.40 | 70800 |
| 2024-03-28 | 49.20 | $49.39 | 153700 |
| 2024-03-27 | 49.13 | $49.10 | 77400 |
| 2024-03-26 | 49.13 | $48.76 | 123900 |
| 2024-03-25 | 49.25 | $49.55 | 101700 |
| 2024-03-22 | 49.14 | $49.36 | 154200 |
| 2024-03-21 | 49.08 | $50.58 | 131100 |
| 2024-03-20 | 48.62 | $50.25 | 259300 |
| 2024-03-19 | 48.17 | $49.20 | 203600 |
| 2024-03-18 | 47.97 | $48.24 | 109300 |
| 2024-03-15 | 48.04 | $48.53 | 414300 |
| 2024-03-14 | 48.05 | $47.84 | 250900 |
| 2024-03-13 | 48.29 | $48.15 | 154500 |
| 2024-03-12 | 48.51 | $48.55 | 96000 |
| 2024-03-11 | 48.65 | $48.96 | 120100 |
| 2024-03-08 | 48.71 | $48.84 | 198300 |
| 2024-03-07 | 48.84 | $48.66 | 320700 |
| 2024-03-06 | 49.06 | $49.44 | 207600 |
| 2024-03-05 | 49.10 | $48.74 | 193200 |
| 2024-03-04 | 49.38 | $48.91 | 188700 |
| 2024-03-01 | 49.68 | $48.64 | 138300 |
| 2024-02-29 | 50.14 | $48.62 | 242300 |
| 2024-02-28 | 50.72 | $49.34 | 266800 |
| 2024-02-27 | 51.20 | $50.15 | 199600 |
| 2024-02-26 | 51.54 | $50.95 | 194600 |
| 2024-02-23 | 51.69 | $51.98 | 137100 |
| 2024-02-22 | 51.55 | $51.20 | 254600 |
| 2024-02-21 | 51.63 | $52.77 | 156600 |
| 2024-02-20 | 51.23 | $52.12 | 182300 |
| 2024-02-16 | 50.95 | $52.01 | 149500 |
| 2024-02-15 | 50.65 | $51.51 | 136900 |
| 2024-02-14 | 50.44 | $50.75 | 166000 |
| 2024-02-13 | 50.44 | $50.18 | 231000 |
| 2024-02-12 | 50.64 | $51.15 | 173900 |
| 2024-02-09 | 50.58 | $50.00 | 167200 |
| 2024-02-08 | 50.87 | $49.80 | 548300 |
| 2024-02-07 | 51.31 | $49.62 | 181000 |
| 2024-02-06 | 51.90 | $49.54 | 228900 |
| 2024-02-05 | 52.65 | $51.35 | 342700 |
| 2024-02-02 | 53.00 | $51.88 | 251300 |
| 2024-02-01 | 53.24 | $52.99 | 308900 |
| 2024-01-31 | 53.18 | $52.92 | 332900 |
| 2024-01-30 | 53.13 | $54.98 | 224800 |
| 2024-01-29 | 52.40 | $54.35 | 129300 |
| 2024-01-26 | 51.72 | $53.49 | 152200 |
| 2024-01-25 | 51.17 | $52.65 | 147100 |
| 2024-01-24 | 50.77 | $51.65 | 125900 |
| 2024-01-23 | 50.61 | $51.19 | 97500 |
| 2024-01-22 | 50.58 | $50.54 | 198100 |
| 2024-01-19 | 50.76 | $50.43 | 159800 |
| 2024-01-18 | 51.03 | $51.07 | 147100 |
| 2024-01-17 | 51.17 | $51.21 | 188400 |
| 2024-01-16 | 51.31 | $51.55 | 192500 |
| 2024-01-12 | 51.39 | $52.50 | 136300 |
| 2024-01-11 | 51.21 | $52.17 | 129600 |
| 2024-01-10 | 51.11 | $52.45 | 79200 |
| 2024-01-09 | 50.92 | $52.21 | 66400 |
| 2024-01-08 | 50.78 | $51.58 | 89900 |
| 2024-01-05 | 50.84 | $53.00 | 208600 |
| 2024-01-04 | 50.48 | $52.68 | 223900 |
| 2024-01-03 | 50.19 | $52.58 | 189600 |
| 2024-01-02 | 49.89 | $51.30 | 248700 |
| 2023-12-29 | 49.97 | $49.79 | 456700 |
| 2023-12-28 | 50.58 | $50.34 | 242600 |
| 2023-12-27 | 51.20 | $50.96 | 92500 |
| 2023-12-26 | 51.78 | $51.93 | 85100 |
| 2023-12-22 | 52.22 | $52.05 | 172800 |
| 2023-12-21 | 52.75 | $54.01 | 146800 |
| 2023-12-20 | 52.81 | $53.52 | 197400 |
| 2023-12-19 | 53.06 | $54.40 | 136000 |
| 2023-12-18 | 53.12 | $52.69 | 299400 |
| 2023-12-15 | 53.77 | $50.08 | 1.1M |
| 2023-12-14 | 55.42 | $53.14 | 248000 |
| 2023-12-13 | 56.47 | $53.35 | 377400 |
| 2023-12-12 | 57.70 | $54.41 | 321800 |
| 2023-12-11 | 58.87 | $55.78 | 357000 |
| 2023-12-08 | 59.85 | $58.31 | 257000 |
| 2023-12-07 | 60.25 | $59.30 | 187900 |
| 2023-12-06 | 60.40 | $58.03 | 246900 |
| 2023-12-05 | 60.96 | $60.85 | 147800 |
| 2023-12-04 | 60.74 | $60.87 | 154900 |
| 2023-12-01 | 60.44 | $60.38 | 313400 |
| 2023-11-30 | 60.22 | $61.74 | 743200 |
| 2023-11-29 | 59.49 | $60.77 | 276500 |
| 2023-11-28 | 58.90 | $59.00 | 136200 |
| 2023-11-27 | 58.72 | $58.25 | 102600 |
| 2023-11-24 | 58.73 | $58.88 | 99500 |
| 2023-11-22 | 58.53 | $58.30 | 94000 |
| 2023-11-21 | 58.45 | $57.68 | 100000 |
| 2023-11-20 | 58.54 | $57.94 | 141400 |
| 2023-11-17 | 58.55 | $59.34 | 180700 |
| 2023-11-16 | 58.10 | $57.65 | 151000 |
| 2023-11-15 | 58.08 | $58.45 | 178000 |
| 2023-11-14 | 57.78 | $57.90 | 130000 |
| 2023-11-13 | 57.58 | $57.63 | 260000 |
| 2023-11-10 | 57.41 | $56.33 | 217900 |
| 2023-11-09 | 57.60 | $57.34 | 99100 |
| 2023-11-08 | 57.49 | $57.33 | 230100 |
| 2023-11-07 | 57.35 | $57.86 | 97700 |
| 2023-11-06 | 56.99 | $56.61 | 146200 |
| 2023-11-03 | 56.94 | $57.87 | 234700 |
| 2023-11-02 | 56.47 | $58.62 | 204300 |
| 2023-11-01 | 55.64 | $56.86 | 311400 |
| 2023-10-31 | 55.19 | $55.76 | 119000 |
| 2023-10-30 | 54.97 | $54.88 | 99500 |
| 2023-10-27 | 54.99 | $54.65 | 101300 |
| 2023-10-26 | 55.08 | $55.03 | 77200 |
| 2023-10-25 | 55.06 | $55.21 | 100100 |
| 2023-10-24 | 54.98 | $55.64 | 82600 |
| 2023-10-23 | 54.74 | $54.55 | 78600 |
| 2023-10-20 | 54.79 | $55.34 | 78200 |
| 2023-10-19 | 54.60 | $54.99 | 150200 |
| 2023-10-18 | 54.47 | $55.38 | 196400 |
| 2023-10-17 | 54.19 | $54.46 | 195500 |
| 2023-10-16 | 54.14 | $54.86 | 498900 |
| 2023-10-13 | 53.95 | $54.84 | 353200 |
| 2023-10-12 | 53.73 | $53.93 | 307400 |
| 2023-10-11 | 53.75 | $53.78 | 224100 |
| 2023-10-10 | 53.83 | $54.74 | 133700 |
| 2023-10-09 | 53.62 | $55.19 | 151200 |
| 2023-10-06 | 53.22 | $52.17 | 125500 |
| 2023-10-05 | 53.70 | $52.68 | 227500 |
| 2023-10-04 | 54.13 | $51.35 | 159400 |
| 2023-10-03 | 55.06 | $53.10 | 144900 |
| 2023-10-02 | 55.64 | $53.81 | 320500 |
| 2023-09-29 | 56.11 | $54.19 | 254800 |
| 2023-09-28 | 56.55 | $54.57 | 279400 |
| 2023-09-27 | 56.93 | $56.77 | 154400 |
| 2023-09-26 | 56.69 | $56.45 | 105400 |
| 2023-09-25 | 56.46 | $57.03 | 627300 |
| 2023-09-22 | 55.99 | $55.23 | 2.0M |
| 2023-09-21 | 55.95 | $56.51 | 414400 |
| 2023-09-20 | 55.47 | $57.22 | 504900 |
| 2023-09-19 | 54.65 | $55.18 | 272600 |
| 2023-09-18 | 54.27 | $54.62 | 144500 |
| 2023-09-15 | 53.98 | $53.07 | 411900 |
| 2023-09-14 | 54.09 | $54.61 | 104100 |
| 2023-09-13 | 53.72 | $53.64 | 68500 |
| 2023-09-12 | 53.57 | $53.82 | 76400 |
| 2023-09-11 | 53.31 | $52.98 | 77800 |
| 2023-09-08 | 53.24 | $53.60 | 121800 |
| 2023-09-07 | 52.95 | $53.26 | 104800 |
| 2023-09-06 | 52.68 | $52.32 | 155400 |
| 2023-09-05 | 52.65 | $53.36 | 171800 |
| 2023-09-01 | 52.26 | $53.75 | 157000 |
| 2023-08-31 | 51.65 | $51.90 | 176300 |
| 2023-08-30 | 51.49 | $52.01 | 88000 |
| 2023-08-29 | 51.25 | $52.06 | 89200 |
| 2023-08-28 | 50.94 | $51.59 | 82800 |
| 2023-08-25 | 50.70 | $50.87 | 81000 |
| 2023-08-24 | 50.63 | $50.41 | 99500 |
| 2023-08-23 | 50.69 | $50.75 | 99000 |
| 2023-08-22 | 50.65 | $51.28 | 96500 |
| 2023-08-21 | 50.43 | $51.39 | 112400 |
| 2023-08-18 | 50.12 | $50.99 | 157900 |
| 2023-08-17 | 49.87 | $50.05 | 80300 |
| 2023-08-16 | 49.86 | $50.01 | 484500 |
| 2023-08-15 | 49.86 | $48.90 | 136100 |
| 2023-08-14 | 50.22 | $49.75 | 234700 |
| 2023-08-11 | 50.38 | $49.85 | 130900 |
| 2023-08-10 | 50.53 | $48.72 | 127000 |
| 2023-08-09 | 51.07 | $49.45 | 164500 |
| 2023-08-08 | 51.49 | $49.48 | 372100 |
| 2023-08-07 | 51.97 | $50.61 | 160100 |
| 2023-08-04 | 52.18 | $49.94 | 237600 |
| 2023-08-03 | 52.63 | $52.25 | 212900 |
| 2023-08-02 | 52.42 | $51.57 | 115400 |
| 2023-08-01 | 52.36 | $51.98 | 109000 |
| 2023-07-31 | 52.12 | $51.65 | 127400 |
| 2023-07-28 | 51.90 | $51.36 | 54200 |
| 2023-07-27 | 51.70 | $51.31 | 68900 |
| 2023-07-26 | 51.45 | $51.24 | 66000 |
| 2023-07-25 | 51.13 | $51.54 | 76800 |
| 2023-07-24 | 50.63 | $51.52 | 85600 |
| 2023-07-21 | 49.99 | $50.68 | 82500 |
| 2023-07-20 | 49.46 | $50.10 | 79200 |
| 2023-07-19 | 48.98 | $49.56 | 161900 |
| 2023-07-18 | 48.54 | $49.22 | 80800 |
| 2023-07-17 | 48.10 | $48.34 | 58800 |
| 2023-07-14 | 47.83 | $48.04 | 150900 |
| 2023-07-13 | 47.58 | $48.51 | 126400 |
| 2023-07-12 | 47.12 | $48.09 | 102500 |
| 2023-07-11 | 46.68 | $47.18 | 84000 |
| 2023-07-10 | 46.43 | $46.40 | 127300 |
| 2023-07-07 | 46.36 | $46.23 | 56800 |
| 2023-07-06 | 46.33 | $46.04 | 64000 |
| 2023-07-05 | 46.34 | $46.24 | 44400 |
| 2023-07-03 | 46.29 | $46.62 | 22400 |
| 2023-06-30 | 46.10 | $46.14 | 131400 |
| 2023-06-29 | 46.02 | $46.00 | 93800 |
| 2023-06-28 | 45.96 | $45.86 | 56100 |
| 2023-06-27 | 45.93 | $45.55 | 34600 |
| 2023-06-26 | 45.99 | $45.99 | 153400 |
| 2023-06-23 | 45.91 | $45.96 | 111900 |
| 2023-06-22 | 45.83 | $46.05 | 136400 |
| 2023-06-21 | 45.70 | $45.88 | 63000 |
| 2023-06-20 | 45.59 | $46.40 | 177700 |
| 2023-06-16 | 45.29 | $47.07 | 595800 |
| 2023-06-15 | 44.71 | $45.82 | 231300 |
| 2023-06-14 | 44.41 | $45.30 | 213600 |
| 2023-06-13 | 44.21 | $44.33 | 103500 |
| 2023-06-12 | 44.28 | $43.99 | 168900 |
| 2023-06-09 | 44.49 | $44.25 | 154800 |
| 2023-06-08 | 44.67 | $45.34 | 270800 |
| 2023-06-07 | 44.55 | $44.87 | 106600 |
| 2023-06-06 | 44.56 | $44.02 | 128400 |
| 2023-06-05 | 44.85 | $43.84 | 116500 |
| 2023-06-02 | 45.26 | $45.04 | 110800 |
| 2023-06-01 | 45.40 | $45.03 | 87200 |
| 2023-05-31 | 45.57 | $44.45 | 241700 |
| 2023-05-30 | 45.97 | $44.68 | 167300 |
| 2023-05-26 | 46.38 | $44.91 | 243200 |
| 2023-05-25 | 46.80 | $46.14 | 108500 |
| 2023-05-24 | 46.93 | $46.29 | 153700 |
| 2023-05-23 | 47.03 | $46.84 | 75200 |
| 2023-05-22 | 46.97 | $46.85 | 82300 |
| 2023-05-19 | 46.89 | $46.25 | 212500 |
| 2023-05-18 | 46.97 | $47.15 | 150500 |
| 2023-05-17 | 46.78 | $46.95 | 119500 |
| 2023-05-16 | 46.61 | $47.65 | 322700 |
| 2023-05-15 | 46.17 | $47.44 | 326400 |
| 2023-05-12 | 45.70 | $45.85 | 102200 |
| 2023-05-11 | 45.63 | $45.94 | 114600 |
| 2023-05-10 | 45.51 | $46.53 | 124700 |
| 2023-05-09 | 45.19 | $45.71 | 84600 |
| 2023-05-08 | 45.07 | $45.00 | 208800 |
| 2023-05-05 | 45.15 | $45.75 | 133200 |
| 2023-05-04 | 45.01 | $44.80 | 185800 |
| 2023-05-03 | 45.15 | $44.72 | 302200 |
| 2023-05-02 | 45.36 | $44.83 | 204900 |
| 2023-05-01 | 45.59 | $45.72 | 114700 |
| 2023-04-28 | 45.58 | $45.61 | 109200 |
| 2023-04-27 | 45.62 | $44.57 | 133700 |
| 2023-04-26 | 46.00 | $45.26 | 73300 |
| 2023-04-25 | 46.25 | $45.12 | 75500 |
| 2023-04-24 | 46.60 | $46.57 | 140000 |
| 2023-04-21 | 46.57 | $45.99 | 42000 |
| 2023-04-20 | 46.72 | $45.96 | 84700 |
| 2023-04-19 | 46.91 | $46.38 | 106100 |
| 2023-04-18 | 47.01 | $46.36 | 79200 |
| 2023-04-17 | 47.14 | $46.57 | 51000 |
| 2023-04-14 | 47.22 | $46.66 | 58000 |
| 2023-04-13 | 47.29 | $46.73 | 76500 |
| 2023-04-12 | 47.36 | $47.52 | 58200 |
| 2023-04-11 | 47.18 | $47.81 | 70700 |
| 2023-04-10 | 46.87 | $47.23 | 361000 |
| 2023-04-06 | 46.68 | $46.52 | 102600 |
| 2023-04-05 | 46.67 | $47.00 | 53900 |
| 2023-04-04 | 46.51 | $47.33 | 143000 |
| 2023-04-03 | 46.21 | $47.46 | 101000 |
| 2023-03-31 | 45.82 | $47.32 | 168300 |
| 2023-03-30 | 45.40 | $47.47 | 185400 |
| 2023-03-29 | 44.85 | $47.25 | 132200 |
| 2023-03-28 | 44.27 | $47.05 | 144900 |
| 2023-03-27 | 43.65 | $45.87 | 199200 |
| 2023-03-24 | 43.30 | $43.89 | 95100 |
| 2023-03-23 | 43.54 | $43.81 | 133600 |
| 2023-03-22 | 43.89 | $44.69 | 328700 |
| 2023-03-21 | 44.07 | $44.69 | 176100 |
| 2023-03-20 | 44.34 | $43.18 | 171000 |
| 2023-03-17 | 45.17 | $43.14 | 2.0M |
| 2023-03-16 | 46.23 | $46.00 | 398400 |
| 2023-03-15 | 46.64 | $44.21 | 356500 |
| 2023-03-14 | 47.74 | $46.97 | 217700 |
| 2023-03-13 | 48.23 | $47.84 | 327900 |
| 2023-03-10 | 48.57 | $48.13 | 301800 |
| 2023-03-09 | 48.91 | $49.01 | 180400 |
| 2023-03-08 | 49.07 | $49.41 | 118100 |
| 2023-03-07 | 49.15 | $49.66 | 267800 |
| 2023-03-06 | 49.18 | $49.87 | 202000 |
| 2023-03-03 | 49.18 | $49.38 | 368600 |
| 2023-03-02 | 49.36 | $49.73 | 295600 |
| 2023-03-01 | 49.48 | $50.22 | 216000 |
| 2023-02-28 | 49.49 | $49.44 | 1.7M |
| 2023-02-27 | 49.78 | $49.65 | 339700 |
| 2023-02-24 | 50.09 | $50.92 | 347700 |
| 2023-02-23 | 50.08 | $53.00 | 617700 |
| 2023-02-22 | 49.44 | $49.50 | 357000 |
| 2023-02-21 | 49.79 | $48.35 | 262100 |
| 2023-02-17 | 50.61 | $48.68 | 298400 |
| 2023-02-16 | 51.53 | $50.59 | 438400 |
| 2023-02-15 | 52.07 | $51.01 | 328800 |
| 2023-02-14 | 52.61 | $53.55 | 129700 |
| 2023-02-13 | 52.48 | $52.52 | 91200 |
| 2023-02-10 | 52.66 | $54.20 | 242200 |
| 2023-02-09 | 52.36 | $52.26 | 123200 |
| 2023-02-08 | 52.63 | $53.16 | 121400 |
| 2023-02-07 | 52.70 | $52.51 | 149900 |
| 2023-02-06 | 53.00 | $52.00 | 200300 |
| 2023-02-03 | 53.55 | $52.01 | 224200 |
| 2023-02-02 | 54.22 | $54.53 | 155700 |
| 2023-02-01 | 54.27 | $54.59 | 156000 |
| 2023-01-31 | 54.31 | $54.57 | 185000 |
| 2023-01-30 | 54.38 | $53.82 | 177300 |
| 2023-01-27 | 54.72 | $55.06 | 64000 |
| 2023-01-26 | 54.75 | $54.94 | 71900 |
| 2023-01-25 | 54.84 | $54.33 | 69000 |
| 2023-01-24 | 55.15 | $54.92 | 74900 |
| 2023-01-23 | 55.35 | $56.07 | 87500 |
| 2023-01-20 | 55.24 | $55.47 | 55600 |
| 2023-01-19 | 55.30 | $55.37 | 70800 |
| 2023-01-18 | 55.43 | $54.52 | 98900 |
| 2023-01-17 | 55.86 | $56.38 | 109400 |
| 2023-01-13 | 55.80 | $57.10 | 50800 |
| 2023-01-12 | 55.51 | $57.42 | 94100 |
| 2023-01-11 | 55.08 | $56.02 | 77700 |
| 2023-01-10 | 55.00 | $54.89 | 317700 |
| 2023-01-09 | 55.28 | $56.37 | 130900 |
| 2023-01-06 | 55.17 | $55.73 | 192400 |
| 2023-01-05 | 55.26 | $54.51 | 200900 |
| 2023-01-04 | 55.77 | $54.92 | 102600 |
| 2023-01-03 | 56.28 | $54.58 | 120900 |
| 2022-12-30 | 57.02 | $56.87 | 83200 |
| 2022-12-29 | 57.20 | $57.23 | 62600 |
| 2022-12-28 | 57.32 | $56.03 | 107900 |
| 2022-12-27 | 57.85 | $57.28 | 137500 |
| 2022-12-23 | 58.10 | $58.79 | 142000 |
| 2022-12-22 | 57.93 | $57.90 | 103600 |
| 2022-12-21 | 58.00 | $58.74 | 173800 |
| 2022-12-20 | 57.83 | $57.15 | 151100 |
| 2022-12-19 | 58.13 | $56.39 | 248400 |
| 2022-12-16 | 58.73 | $58.70 | 1.3M |
| 2022-12-15 | 58.73 | $58.25 | 251300 |
| 2022-12-14 | 58.87 | $58.49 | 184800 |
| 2022-12-13 | 58.96 | $60.53 | 325900 |
| 2022-12-12 | 58.42 | $58.36 | 236400 |
| 2022-12-09 | 58.44 | $57.38 | 301200 |
| 2022-12-08 | 58.78 | $57.55 | 214500 |
| 2022-12-07 | 59.13 | $57.18 | 189700 |
| 2022-12-06 | 59.67 | $57.00 | 164500 |
| 2022-12-05 | 60.36 | $59.29 | 118700 |
| 2022-12-02 | 60.47 | $59.51 | 128700 |
| 2022-12-01 | 60.51 | $59.20 | 306900 |
| 2022-11-30 | 60.63 | $62.08 | 1.4M |
| 2022-11-29 | 59.85 | $61.54 | 289200 |
| 2022-11-28 | 59.04 | $60.66 | 302700 |
| 2022-11-25 | 58.33 | $61.21 | 195700 |
| 2022-11-23 | 57.27 | $60.19 | 374900 |
| 2022-11-22 | 56.30 | $59.56 | 202700 |
| 2022-11-21 | 55.31 | $56.05 | 135500 |
| 2022-11-18 | 55.23 | $55.75 | 164600 |
| 2022-11-17 | 55.24 | $55.43 | 112500 |
| 2022-11-16 | 55.36 | $56.08 | 161200 |
| 2022-11-15 | 55.31 | $54.72 | 220600 |
| 2022-11-14 | 55.68 | $54.78 | 159100 |
| 2022-11-11 | 56.13 | $54.91 | 117400 |
| 2022-11-10 | 56.63 | $55.29 | 138800 |
| 2022-11-09 | 57.13 | $53.73 | 230100 |
| 2022-11-08 | 58.23 | $56.35 | 312600 |
| 2022-11-07 | 58.73 | $57.03 | 181400 |
| 2022-11-04 | 59.10 | $57.41 | 187200 |
| 2022-11-03 | 59.42 | $57.61 | 176400 |
| 2022-11-02 | 59.72 | $59.37 | 248600 |
| 2022-11-01 | 59.51 | $60.60 | 592400 |
| 2022-10-31 | 58.84 | $60.13 | 250300 |
| 2022-10-28 | 58.15 | $59.54 | 153800 |
| 2022-10-27 | 57.47 | $59.08 | 193900 |
| 2022-10-26 | 56.78 | $57.55 | 109600 |
| 2022-10-25 | 56.40 | $56.99 | 122500 |
| 2022-10-24 | 56.12 | $55.72 | 102700 |
| 2022-10-21 | 56.16 | $57.10 | 121500 |
| 2022-10-20 | 55.76 | $56.04 | 186300 |
| 2022-10-19 | 55.61 | $56.33 | 139500 |
| 2022-10-18 | 55.33 | $55.84 | 874000 |
| 2022-10-17 | 55.13 | $54.91 | 200900 |
| 2022-10-14 | 55.18 | $54.62 | 248700 |
| 2022-10-13 | 55.33 | $56.94 | 295200 |
| 2022-10-12 | 54.77 | $54.31 | 328100 |
| 2022-10-11 | 54.92 | $55.21 | 255900 |
| 2022-10-10 | 54.81 | $55.11 | 195800 |
| 2022-10-07 | 54.70 | $55.11 | 189300 |
| 2022-10-06 | 54.56 | $56.08 | 260500 |
| 2022-10-05 | 54.09 | $55.36 | 392000 |
| 2022-10-04 | 53.73 | $55.45 | 255000 |
| 2022-10-03 | 53.28 | $53.73 | 220100 |
| 2022-09-30 | 53.27 | $53.36 | 339700 |
| 2022-09-29 | 53.38 | $52.16 | 337000 |
| 2022-09-28 | 53.90 | $55.40 | 242400 |
| 2022-09-27 | 53.51 | $51.52 | 281300 |
| 2022-09-26 | 54.26 | $50.82 | 265200 |
| 2022-09-23 | 55.39 | $51.76 | 300600 |
| 2022-09-22 | 56.46 | $55.19 | 251800 |
| 2022-09-21 | 56.66 | $56.39 | 234800 |
| 2022-09-20 | 56.50 | $56.55 | 270300 |
| 2022-09-19 | 56.24 | $55.90 | 144300 |
| 2022-09-16 | 56.09 | $54.10 | 827900 |
| 2022-09-15 | 56.46 | $55.21 | 226400 |
| 2022-09-14 | 56.54 | $56.81 | 308300 |
| 2022-09-13 | 56.09 | $54.80 | 308400 |
| 2022-09-12 | 56.15 | $57.10 | 365500 |
| 2022-09-09 | 55.47 | $57.28 | 311800 |
| 2022-09-08 | 54.56 | $53.38 | 433600 |
| 2022-09-07 | 54.65 | $54.66 | 193400 |
| 2022-09-06 | 54.34 | $53.37 | 221200 |
| 2022-09-02 | 54.34 | $53.41 | 147600 |
| 2022-09-01 | 54.30 | $50.44 | 209800 |
| 2022-08-31 | 55.15 | $51.14 | 594900 |
| 2022-08-30 | 55.94 | $53.27 | 250600 |
| 2022-08-29 | 56.18 | $56.30 | 249100 |
| 2022-08-26 | 55.47 | $56.26 | 170000 |
| 2022-08-25 | 54.57 | $56.81 | 327600 |
| 2022-08-24 | 53.26 | $55.88 | 336800 |
| 2022-08-23 | 51.92 | $54.03 | 315400 |
| 2022-08-22 | 50.85 | $51.96 | 489500 |
| 2022-08-19 | 50.17 | $51.21 | 484100 |
| 2022-08-18 | 49.56 | $50.31 | 466500 |
| 2022-08-17 | 49.09 | $48.76 | 265500 |
| 2022-08-16 | 48.99 | $49.67 | 138600 |
| 2022-08-15 | 48.57 | $48.73 | 161300 |
| 2022-08-12 | 48.35 | $48.26 | 211400 |
| 2022-08-11 | 48.22 | $48.77 | 273400 |
| 2022-08-10 | 47.88 | $46.70 | 148900 |
| 2022-08-09 | 48.12 | $46.44 | 122700 |
| 2022-08-08 | 48.48 | $46.22 | 185600 |
| 2022-08-05 | 48.98 | $45.86 | 137900 |
| 2022-08-04 | 49.68 | $46.49 | 207400 |
| 2022-08-03 | 50.32 | $47.71 | 151300 |
| 2022-08-02 | 50.67 | $49.61 | 157700 |
| 2022-08-01 | 50.48 | $49.96 | 232700 |
| 2022-07-29 | 50.10 | $50.46 | 415300 |
| 2022-07-28 | 49.44 | $51.58 | 171600 |
| 2022-07-27 | 48.27 | $51.30 | 211000 |
| 2022-07-26 | 46.90 | $50.47 | 335200 |
| 2022-07-25 | 45.49 | $48.66 | 145100 |
| 2022-07-22 | 44.34 | $46.13 | 140400 |
| 2022-07-21 | 43.74 | $46.74 | 297900 |
| 2022-07-20 | 42.83 | $45.84 | 162400 |
| 2022-07-19 | 42.03 | $45.00 | 107200 |
| 2022-07-18 | 41.34 | $43.54 | 197200 |
| 2022-07-15 | 41.00 | $42.32 | 101400 |
| 2022-07-14 | 41.00 | $41.49 | 138200 |
| 2022-07-13 | 41.31 | $41.46 | 114400 |
| 2022-07-12 | 41.73 | $41.64 | 196300 |
| 2022-07-11 | 42.22 | $42.11 | 155500 |
| 2022-07-08 | 42.71 | $43.50 | 349400 |
| 2022-07-07 | 42.91 | $44.73 | 205700 |
| 2022-07-06 | 42.80 | $43.31 | 303000 |
| 2022-07-05 | 43.15 | $43.05 | 199600 |
| 2022-07-01 | 43.71 | $44.11 | 207100 |
| 2022-06-30 | 44.09 | $44.87 | 164300 |
| 2022-06-29 | 44.35 | $45.93 | 148600 |
| 2022-06-28 | 44.38 | $46.70 | 222400 |
| 2022-06-27 | 44.22 | $45.12 | 205300 |
| 2022-06-24 | 44.56 | $45.06 | 121400 |
| 2022-06-23 | 45.04 | $44.22 | 349800 |
| 2022-06-22 | 45.95 | $44.51 | 304200 |
| 2022-06-21 | 46.99 | $47.90 | 285100 |
| 2022-06-17 | 47.24 | $45.27 | 520500 |
| 2022-06-16 | 48.41 | $45.43 | 288100 |
| 2022-06-15 | 49.81 | $46.79 | 333900 |
| 2022-06-14 | 51.11 | $48.14 | 352100 |
| 2022-06-13 | 52.29 | $48.38 | 473200 |
| 2022-06-10 | 53.65 | $51.58 | 138800 |
| 2022-06-09 | 54.30 | $53.69 | 139000 |
| 2022-06-08 | 54.42 | $54.39 | 76300 |
| 2022-06-07 | 54.35 | $55.59 | 90700 |
| 2022-06-06 | 53.87 | $54.21 | 100300 |
| 2022-06-03 | 53.72 | $53.47 | 99800 |
| 2022-06-02 | 53.77 | $54.75 | 70900 |
| 2022-06-01 | 53.43 | $54.42 | 230500 |
| 2022-05-31 | 53.11 | $53.77 | 495800 |
| 2022-05-27 | 52.94 | $55.22 | 165000 |
| 2022-05-26 | 52.28 | $54.00 | 102100 |
| 2022-05-25 | 51.87 | $54.40 | 131800 |
| 2022-05-24 | 51.25 | $52.33 | 89700 |
| 2022-05-23 | 51.17 | $52.11 | 97400 |
| 2022-05-20 | 51.17 | $50.85 | 134200 |
| 2022-05-19 | 51.58 | $50.67 | 129700 |
| 2022-05-18 | 52.16 | $51.56 | 212300 |
| 2022-05-17 | 52.59 | $52.75 | 134800 |
| 2022-05-16 | 52.76 | $54.20 | 116000 |
| 2022-05-13 | 52.53 | $53.09 | 230800 |
| 2022-05-12 | 52.60 | $50.46 | 307800 |
| 2022-05-11 | 53.54 | $50.79 | 275300 |
| 2022-05-10 | 54.59 | $52.66 | 270600 |
| 2022-05-09 | 55.28 | $54.56 | 212600 |
| 2022-05-06 | 55.52 | $56.58 | 98200 |
| 2022-05-05 | 55.17 | $56.46 | 151200 |
| 2022-05-04 | 54.78 | $57.52 | 280900 |
| 2022-05-03 | 53.96 | $54.58 | 148000 |
| 2022-05-02 | 53.91 | $53.20 | 131400 |
| 2022-04-29 | 54.29 | $53.76 | 178200 |
| 2022-04-28 | 54.57 | $55.63 | 212300 |
| 2022-04-27 | 54.33 | $53.45 | 76500 |
| 2022-04-26 | 54.73 | $53.05 | 138700 |
| 2022-04-25 | 55.35 | $53.15 | 238800 |
| 2022-04-22 | 56.06 | $53.59 | 185400 |
| 2022-04-21 | 56.78 | $55.89 | 90700 |
| 2022-04-20 | 56.92 | $57.09 | 72300 |
| 2022-04-19 | 56.68 | $55.32 | 139900 |
| 2022-04-18 | 56.94 | $56.58 | 109400 |
| 2022-04-14 | 56.84 | $56.78 | 110800 |
| 2022-04-13 | 56.64 | $56.35 | 276800 |
| 2022-04-12 | 56.51 | $56.77 | 164300 |
| 2022-04-11 | 56.19 | $54.67 | 108400 |
| 2022-04-08 | 56.45 | $56.63 | 200600 |
| 2022-04-07 | 56.12 | $55.38 | 247200 |
| 2022-04-06 | 56.10 | $54.36 | 207900 |
| 2022-04-05 | 56.36 | $56.94 | 242900 |
| 2022-04-04 | 55.85 | $57.71 | 194000 |
| 2022-04-01 | 54.95 | $56.57 | 146400 |
| 2022-03-31 | 54.21 | $56.36 | 181500 |
| 2022-03-30 | 53.34 | $55.70 | 169200 |
| 2022-03-29 | 52.49 | $53.94 | 145700 |
| 2022-03-28 | 52.01 | $54.00 | 241100 |
| 2022-03-25 | 51.39 | $55.31 | 283300 |
| 2022-03-24 | 50.23 | $53.21 | 204600 |
| 2022-03-23 | 49.49 | $51.23 | 120300 |
| 2022-03-22 | 49.23 | $50.35 | 160800 |
| 2022-03-21 | 49.21 | $48.82 | 121800 |
| 2022-03-18 | 49.68 | $47.36 | 446300 |
| 2022-03-17 | 50.73 | $48.47 | 165800 |
| 2022-03-16 | 51.67 | $47.22 | 314200 |
| 2022-03-15 | 53.21 | $47.43 | 477800 |
| 2022-03-14 | 55.00 | $48.03 | 728300 |
| 2022-03-11 | 56.98 | $53.91 | 506000 |
| 2022-03-10 | 57.49 | $56.87 | 448000 |
| 2022-03-09 | 57.13 | $54.84 | 572800 |
| 2022-03-08 | 57.28 | $57.07 | 1.6M |
| 2022-03-07 | 56.72 | $57.98 | 357300 |
| 2022-03-04 | 55.70 | $58.47 | 245200 |
| 2022-03-03 | 54.26 | $55.24 | 250000 |
| 2022-03-02 | 53.49 | $55.29 | 296700 |
| 2022-03-01 | 52.51 | $55.51 | 222400 |
| 2022-02-28 | 51.21 | $53.99 | 486300 |
| 2022-02-25 | 50.09 | $52.59 | 296800 |
| 2022-02-24 | 49.15 | $51.80 | 397400 |
| 2022-02-23 | 48.25 | $47.80 | 289100 |
| 2022-02-22 | 48.41 | $48.79 | 249400 |
| 2022-02-18 | 48.29 | $48.06 | 138500 |
| 2022-02-17 | 48.37 | $47.73 | 260900 |
| 2022-02-16 | 48.56 | $47.29 | 267200 |
| 2022-02-15 | 48.93 | $47.10 | 207200 |
| 2022-02-14 | 49.42 | $47.98 | 232700 |
| 2022-02-11 | 49.73 | $49.19 | 205200 |
| 2022-02-10 | 49.70 | $47.80 | 242400 |
| 2022-02-09 | 50.09 | $48.18 | 172300 |
| 2022-02-08 | 50.42 | $47.75 | 279800 |
| 2022-02-07 | 50.92 | $48.95 | 310500 |
| 2022-02-04 | 51.13 | $51.28 | 191700 |
| 2022-02-03 | 50.60 | $50.92 | 243900 |
| 2022-02-02 | 50.04 | $51.60 | 392000 |
| 2022-02-01 | 49.11 | $50.16 | 232600 |
| 2022-01-31 | 48.39 | $49.24 | 351300 |
| 2022-01-28 | 47.79 | $47.61 | 173400 |
| 2022-01-27 | 47.55 | $47.68 | 135200 |
| 2022-01-26 | 47.21 | $47.77 | 325500 |
| 2022-01-25 | 46.75 | $46.93 | 121800 |
| 2022-01-24 | 46.43 | $45.48 | 298700 |
| 2022-01-21 | 46.47 | $44.59 | 130900 |
| 2022-01-20 | 46.79 | $44.71 | 88800 |
| 2022-01-19 | 47.11 | $45.58 | 199400 |
| 2022-01-18 | 47.20 | $46.19 | 172300 |
| 2022-01-14 | 47.08 | $46.75 | 136000 |
| 2022-01-13 | 46.73 | $46.39 | 416900 |
| 2022-01-12 | 46.39 | $47.89 | 250800 |
| 2022-01-11 | 45.47 | $47.62 | 307300 |
| 2022-01-10 | 44.40 | $45.29 | 169600 |
| 2022-01-07 | 43.82 | $44.54 | 89700 |
| 2022-01-06 | 43.33 | $44.07 | 101100 |
| 2022-01-05 | 42.87 | $43.67 | 132200 |
| 2022-01-04 | 42.43 | $43.49 | 99000 |
| 2022-01-03 | 41.93 | $42.17 | 168700 |
| 2021-12-31 | 41.74 | $42.24 | 227900 |
| 2021-12-30 | 41.48 | $42.14 | 119200 |
| 2021-12-29 | 41.19 | $41.92 | 118400 |
| 2021-12-28 | 40.91 | $42.28 | 208500 |
| 2021-12-27 | 40.44 | $41.70 | 86300 |
| 2021-12-23 | 40.07 | $41.59 | 175900 |
| 2021-12-22 | 39.66 | $40.82 | 164000 |
| 2021-12-21 | 39.41 | $40.51 | 105200 |
| 2021-12-20 | 39.21 | $39.23 | 188100 |
| 2021-12-17 | 39.39 | $40.49 | 350800 |
| 2021-12-16 | 39.23 | $40.44 | 140000 |
| 2021-12-15 | 39.06 | $39.29 | 163200 |
| 2021-12-14 | 39.24 | $38.97 | 69500 |
| 2021-12-13 | 39.58 | $38.89 | 161300 |
| 2021-12-10 | 40.03 | $39.92 | 204900 |
| 2021-12-09 | 40.27 | $39.24 | 204300 |
| 2021-12-08 | 40.79 | $40.25 | 167900 |
| 2021-12-07 | 41.12 | $40.84 | 205700 |
| 2021-12-06 | 41.33 | $40.48 | 153100 |
| 2021-12-03 | 41.72 | $40.88 | 113300 |
| 2021-12-02 | 42.07 | $42.11 | 75000 |
| 2021-12-01 | 42.12 | $42.44 | 130700 |
| 2021-11-30 | 42.07 | $42.21 | 396200 |
| 2021-11-29 | 42.08 | $43.09 | 257400 |
| 2021-11-26 | 41.83 | $43.48 | 128400 |
| 2021-11-24 | 41.41 | $43.34 | 133500 |
| 2021-11-23 | 40.94 | $41.28 | 53500 |
| 2021-11-22 | 41.04 | $40.62 | 71900 |
| 2021-11-19 | 41.39 | $40.55 | 78000 |
| 2021-11-18 | 41.84 | $41.10 | 83300 |
| 2021-11-17 | 42.22 | $41.37 | 169700 |
| 2021-11-16 | 42.61 | $41.99 | 99000 |
| 2021-11-15 | 42.89 | $42.31 | 80800 |
| 2021-11-12 | 43.13 | $42.76 | 77600 |
| 2021-11-11 | 43.28 | $42.93 | 145300 |
| 2021-11-10 | 43.42 | $42.36 | 161100 |
| 2021-11-09 | 43.76 | $43.05 | 49600 |
| 2021-11-08 | 43.95 | $43.55 | 81700 |
| 2021-11-05 | 44.01 | $42.85 | 77000 |
| 2021-11-04 | 44.31 | $43.63 | 126600 |
| 2021-11-03 | 44.42 | $43.59 | 231400 |
| 2021-11-02 | 44.55 | $43.71 | 195300 |
| 2021-11-01 | 44.66 | $44.10 | 159000 |
| 2021-10-29 | 44.65 | $44.05 | 191700 |
| 2021-10-28 | 44.65 | $44.04 | 163000 |
| 2021-10-27 | 44.63 | $44.39 | 273200 |
| 2021-10-26 | 44.47 | $43.47 | 112500 |
| 2021-10-25 | 44.56 | $44.47 | 148800 |
| 2021-10-22 | 44.34 | $43.93 | 117300 |
| 2021-10-21 | 44.22 | $44.04 | 155500 |
| 2021-10-20 | 44.01 | $44.49 | 160600 |
| 2021-10-19 | 43.61 | $44.08 | 158000 |
| 2021-10-18 | 43.23 | $43.70 | 242800 |
| 2021-10-15 | 42.87 | $43.60 | 236400 |
| 2021-10-14 | 42.46 | $43.58 | 159700 |
| 2021-10-13 | 41.95 | $42.52 | 226400 |
| 2021-10-12 | 41.66 | $41.99 | 120800 |
| 2021-10-11 | 41.47 | $42.33 | 144200 |
| 2021-10-08 | 41.12 | $41.33 | 246500 |
| 2021-10-07 | 41.02 | $41.24 | 202500 |
| 2021-10-06 | 40.91 | $40.88 | 213900 |
| 2021-10-05 | 40.90 | $40.92 | 206200 |
| 2021-10-04 | 40.88 | $41.26 | 208500 |
| 2021-10-01 | 40.74 | $40.94 | 224400 |
| 2021-09-30 | 40.67 | $40.67 | 262000 |
| 2021-09-29 | 40.67 | $41.38 | 160900 |
| 2021-09-28 | 40.45 | $41.52 | 104200 |
| 2021-09-27 | 40.14 | $41.34 | 162300 |
| 2021-09-24 | 39.83 | $40.81 | 72000 |
| 2021-09-23 | 39.63 | $40.22 | 170100 |
| 2021-09-22 | 39.58 | $39.78 | 258700 |
| 2021-09-21 | 39.66 | $38.24 | 138800 |
| 2021-09-20 | 40.27 | $38.31 | 249400 |
| 2021-09-17 | 40.99 | $39.13 | 444000 |
| 2021-09-16 | 41.61 | $40.91 | 184400 |
| 2021-09-15 | 41.80 | $41.51 | 179200 |
| 2021-09-14 | 41.84 | $40.84 | 136300 |
| 2021-09-13 | 42.10 | $42.07 | 100900 |
| 2021-09-10 | 42.03 | $41.19 | 72500 |
| 2021-09-09 | 42.21 | $42.79 | 114200 |
| 2021-09-08 | 41.92 | $42.74 | 74100 |
| 2021-09-07 | 41.58 | $42.00 | 79000 |
| 2021-09-03 | 41.39 | $41.93 | 21000 |
| 2021-09-02 | 41.18 | $42.46 | 108400 |
| 2021-09-01 | 40.77 | $41.75 | 126800 |
| 2021-08-31 | 40.49 | $40.83 | 386900 |
| 2021-08-30 | 40.45 | $40.07 | 77900 |
| 2021-08-27 | 40.65 | $40.44 | 104200 |
| 2021-08-26 | 40.77 | $40.26 | 64900 |
| 2021-08-25 | 40.99 | $40.73 | 104900 |
| 2021-08-24 | 41.11 | $40.49 | 100000 |
| 2021-08-23 | 41.34 | $40.29 | 168000 |
| 2021-08-20 | 41.68 | $41.14 | 219500 |
| 2021-08-19 | 41.83 | $42.84 | 173200 |
| 2021-08-18 | 41.47 | $42.92 | 211100 |
| 2021-08-17 | 41.02 | $42.38 | 137200 |
| 2021-08-16 | 40.63 | $41.52 | 98000 |
| 2021-08-13 | 40.45 | $41.33 | 84800 |
| 2021-08-12 | 40.30 | $41.79 | 75100 |
| 2021-08-11 | 39.97 | $41.08 | 83500 |
| 2021-08-10 | 39.82 | $40.60 | 88900 |
| 2021-08-09 | 39.81 | $39.92 | 110600 |
| 2021-08-06 | 40.02 | $39.04 | 209200 |
| 2021-08-05 | 40.58 | $40.00 | 151900 |
| 2021-08-04 | 40.97 | $40.51 | 393000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.02
2026-07-31
Close Price
$65.90
Vol: 171448
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.57
Average
51.29
Maximum
77.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 56.02 | $65.90 | 171448 |
| 2026-07-30 | 54.35 | $65.06 | 149400 |
| 2026-07-29 | 50.01 | $63.04 | 152410 |
| 2026-07-28 | 52.45 | $64.08 | 68914 |
| 2026-07-27 | 49.90 | $62.94 | 97900 |
| 2026-07-24 | 56.73 | $65.64 | 83520 |
| 2026-07-23 | 57.54 | $65.93 | 87388 |
| 2026-07-22 | 54.66 | $64.56 | 72500 |
| 2026-07-21 | 52.88 | $63.76 | 91912 |
| 2026-07-20 | 53.05 | $63.83 | 71300 |
| 2026-07-17 | 49.83 | $62.38 | 70000 |
| 2026-07-16 | 50.58 | $62.71 | 123600 |
| 2026-07-15 | 49.42 | $62.18 | 68305 |
| 2026-07-14 | 54.70 | $64.47 | 60020 |
| 2026-07-13 | 54.07 | $64.16 | 83000 |
| 2026-07-10 | 51.98 | $63.14 | 52500 |
| 2026-07-09 | 56.12 | $64.88 | 48021 |
| 2026-07-08 | 57.65 | $65.49 | 174212 |
| 2026-07-07 | 54.14 | $63.69 | 117400 |
| 2026-07-06 | 50.33 | $61.93 | 103300 |
| 2026-07-02 | 48.97 | $61.34 | 72125 |
| 2026-07-01 | 47.40 | $60.66 | 92945 |
| 2026-06-30 | 48.00 | $60.95 | 69500 |
| 2026-06-29 | 47.22 | $60.59 | 100828 |
| 2026-06-26 | 47.09 | $60.53 | 89800 |
| 2026-06-25 | 46.11 | $60.05 | 91100 |
| 2026-06-24 | 39.46 | $57.06 | 183539 |
| 2026-06-23 | 46.71 | $61.02 | 71241 |
| 2026-06-22 | 43.42 | $59.70 | 136700 |
| 2026-06-18 | 38.94 | $58.05 | 880079 |
| 2026-06-17 | 42.21 | $59.75 | 290535 |
| 2026-06-16 | 39.51 | $58.80 | 167100 |
| 2026-06-15 | 42.57 | $60.34 | 251200 |
| 2026-06-12 | 49.28 | $63.19 | 434657 |
| 2026-06-11 | 56.73 | $65.69 | 130736 |
| 2026-06-10 | 58.23 | $66.14 | 110635 |
| 2026-06-09 | 56.15 | $65.29 | 129539 |
| 2026-06-08 | 54.28 | $64.56 | 91715 |
| 2026-06-05 | 54.05 | $64.47 | 58350 |
| 2026-06-04 | 53.78 | $64.36 | 96000 |
| 2026-06-03 | 47.65 | $62.04 | 79625 |
| 2026-06-02 | 48.68 | $62.43 | 111911 |
| 2026-06-01 | 44.46 | $60.99 | 176645 |
| 2026-05-29 | 38.01 | $59.07 | 130512 |
| 2026-05-28 | 42.40 | $60.87 | 44932 |
| 2026-05-27 | 41.51 | $60.62 | 82115 |
| 2026-05-26 | 42.69 | $61.09 | 79700 |
| 2026-05-22 | 49.18 | $63.39 | 45610 |
| 2026-05-21 | 53.63 | $64.71 | 104900 |
| 2026-05-20 | 53.51 | $64.67 | 72812 |
| 2026-05-19 | 50.70 | $63.75 | 91309 |
| 2026-05-18 | 52.61 | $64.33 | 81700 |
| 2026-05-15 | 50.08 | $63.51 | 105548 |
| 2026-05-14 | 50.65 | $63.69 | 81107 |
| 2026-05-13 | 47.87 | $62.79 | 31223 |
| 2026-05-12 | 47.18 | $62.57 | 75018 |
| 2026-05-11 | 44.88 | $61.84 | 90500 |
| 2026-05-08 | 46.27 | $62.37 | 56517 |
| 2026-05-07 | 48.47 | $63.19 | 188839 |
| 2026-05-06 | 50.83 | $64.03 | 110000 |
| 2026-05-05 | 57.99 | $66.27 | 82668 |
| 2026-05-04 | 59.51 | $66.70 | 63821 |
| 2026-05-01 | 60.21 | $66.90 | 70409 |
| 2026-04-30 | 60.62 | $67.02 | 89208 |
| 2026-04-29 | 57.70 | $65.73 | 54400 |
| 2026-04-28 | 53.12 | $63.94 | 67600 |
| 2026-04-27 | 49.62 | $62.73 | 89121 |
| 2026-04-24 | 49.83 | $62.80 | 64045 |
| 2026-04-23 | 50.02 | $62.87 | 90900 |
| 2026-04-22 | 48.60 | $62.35 | 116100 |
| 2026-04-21 | 48.70 | $62.39 | 60000 |
| 2026-04-20 | 49.53 | $62.73 | 287604 |
| 2026-04-17 | 42.78 | $60.27 | 141249 |
| 2026-04-16 | 45.06 | $61.25 | 73970 |
| 2026-04-15 | 45.92 | $61.61 | 59146 |
| 2026-04-14 | 46.98 | $62.06 | 67207 |
| 2026-04-13 | 47.48 | $62.28 | 66900 |
| 2026-04-10 | 49.02 | $62.95 | 48700 |
| 2026-04-09 | 50.31 | $63.51 | 79754 |
| 2026-04-08 | 54.33 | $65.17 | 105841 |
| 2026-04-07 | 56.35 | $65.95 | 73039 |
| 2026-04-06 | 54.61 | $65.10 | 29371 |
| 2026-04-02 | 54.61 | $65.10 | 87014 |
| 2026-04-01 | 53.26 | $64.42 | 157839 |
| 2026-03-31 | 53.73 | $64.63 | 282353 |
| 2026-03-30 | 59.62 | $67.12 | 255634 |
| 2026-03-27 | 55.53 | $64.92 | 384800 |
| 2026-03-26 | 68.90 | $69.35 | 175183 |
| 2026-03-25 | 65.05 | $67.22 | 114700 |
| 2026-03-24 | 77.53 | $70.14 | 187336 |
| 2026-03-23 | 75.02 | $68.53 | 157568 |
| 2026-03-20 | 72.28 | $67.03 | 446706 |
| 2026-03-19 | 71.69 | $66.73 | 180928 |
| 2026-03-18 | 63.81 | $63.50 | 91210 |
| 2026-03-17 | 62.93 | $63.21 | 63104 |
| 2026-03-16 | 62.61 | $63.10 | 126746 |
| 2026-03-13 | 67.72 | $64.09 | 297360 |
| 2026-03-12 | 67.24 | $63.90 | 81400 |
| 2026-03-11 | 66.76 | $63.71 | 65324 |
| 2026-03-10 | 64.81 | $62.95 | 117000 |
| 2026-03-09 | 66.42 | $63.28 | 125649 |
| 2026-03-06 | 65.45 | $62.89 | 89606 |
| 2026-03-05 | 71.54 | $64.11 | 136309 |
| 2026-03-04 | 70.74 | $63.73 | 92659 |
| 2026-03-03 | 66.57 | $61.97 | 175456 |
| 2026-03-02 | 68.74 | $62.38 | 179458 |
| 2026-02-27 | 65.97 | $61.30 | 76020 |
| 2026-02-26 | 64.45 | $60.75 | 144039 |
| 2026-02-25 | 58.09 | $58.79 | 73707 |
| 2026-02-24 | 61.90 | $59.50 | 108551 |
| 2026-02-23 | 63.17 | $59.73 | 85527 |
| 2026-02-20 | 63.08 | $59.70 | 59333 |
| 2026-02-19 | 61.91 | $59.32 | 85100 |
| 2026-02-18 | 62.01 | $59.34 | 108300 |
| 2026-02-17 | 60.42 | $58.81 | 75749 |
| 2026-02-13 | 64.42 | $59.64 | 132800 |
| 2026-02-12 | 56.60 | $57.26 | 117200 |
| 2026-02-11 | 59.63 | $57.84 | 94400 |
| 2026-02-10 | 58.24 | $57.46 | 85500 |
| 2026-02-09 | 55.31 | $56.70 | 89523 |
| 2026-02-06 | 60.34 | $57.65 | 66825 |
| 2026-02-05 | 60.39 | $57.66 | 99223 |
| 2026-02-04 | 63.29 | $58.19 | 128800 |
| 2026-02-03 | 59.07 | $56.99 | 95100 |
| 2026-02-02 | 54.96 | $55.99 | 89395 |
| 2026-01-30 | 57.14 | $56.39 | 93500 |
| 2026-01-29 | 63.73 | $57.49 | 104706 |
| 2026-01-28 | 62.65 | $57.20 | 73900 |
| 2026-01-27 | 60.21 | $56.57 | 71807 |
| 2026-01-26 | 60.81 | $56.67 | 83600 |
| 2026-01-23 | 58.61 | $56.11 | 83200 |
| 2026-01-22 | 61.41 | $56.59 | 83700 |
| 2026-01-21 | 63.27 | $56.90 | 81300 |
| 2026-01-20 | 60.37 | $56.11 | 113827 |
| 2026-01-16 | 61.30 | $56.27 | 62163 |
| 2026-01-15 | 59.41 | $55.76 | 77700 |
| 2026-01-14 | 59.19 | $55.70 | 74600 |
| 2026-01-13 | 55.38 | $54.72 | 60816 |
| 2026-01-12 | 51.23 | $53.78 | 39411 |
| 2026-01-09 | 49.86 | $53.49 | 50600 |
| 2026-01-08 | 50.89 | $53.71 | 52200 |
| 2026-01-07 | 47.58 | $53.00 | 85720 |
| 2026-01-06 | 46.42 | $52.76 | 144412 |
| 2026-01-05 | 53.55 | $54.28 | 73864 |
| 2026-01-02 | 52.27 | $54.00 | 59800 |
| 2025-12-31 | 49.82 | $53.48 | 75534 |
| 2025-12-30 | 51.06 | $53.74 | 102529 |
| 2025-12-29 | 51.34 | $53.80 | 73737 |
| 2025-12-26 | 49.82 | $53.45 | 117316 |
| 2025-12-24 | 52.31 | $54.01 | 36400 |
| 2025-12-23 | 53.27 | $54.22 | 54626 |
| 2025-12-22 | 49.21 | $53.25 | 153800 |
| 2025-12-19 | 50.19 | $53.48 | 345500 |
| 2025-12-18 | 49.65 | $53.35 | 63113 |
| 2025-12-17 | 49.61 | $53.34 | 114019 |
| 2025-12-16 | 47.69 | $52.85 | 232413 |
| 2025-12-15 | 50.38 | $53.57 | 156709 |
| 2025-12-12 | 47.94 | $52.94 | 107600 |
| 2025-12-11 | 51.82 | $53.95 | 82700 |
| 2025-12-10 | 49.59 | $53.37 | 108100 |
| 2025-12-09 | 54.27 | $54.51 | 124538 |
| 2025-12-08 | 55.40 | $54.77 | 66134 |
| 2025-12-05 | 60.23 | $55.82 | 74657 |
| 2025-12-04 | 60.37 | $55.85 | 54200 |
| 2025-12-03 | 56.34 | $54.62 | 69533 |
| 2025-12-02 | 54.37 | $54.07 | 84004 |
| 2025-12-01 | 57.51 | $54.77 | 102131 |
| 2025-11-28 | 56.59 | $54.50 | 83224 |
| 2025-11-26 | 53.56 | $53.64 | 104400 |
| 2025-11-25 | 52.08 | $53.24 | 136029 |
| 2025-11-24 | 47.15 | $52.01 | 111688 |
| 2025-11-21 | 49.10 | $52.51 | 94100 |
| 2025-11-20 | 51.83 | $53.18 | 114926 |
| 2025-11-19 | 49.56 | $52.61 | 66100 |
| 2025-11-18 | 49.80 | $52.67 | 81700 |
| 2025-11-17 | 49.53 | $52.60 | 163200 |
| 2025-11-14 | 54.34 | $53.84 | 213612 |
| 2025-11-13 | 47.73 | $52.14 | 205000 |
| 2025-11-12 | 48.72 | $52.39 | 207100 |
| 2025-11-11 | 53.36 | $53.50 | 133723 |
| 2025-11-10 | 45.18 | $51.67 | 212243 |
| 2025-11-07 | 41.10 | $50.91 | 112000 |
| 2025-11-06 | 41.76 | $51.08 | 133614 |
| 2025-11-05 | 44.13 | $51.68 | 147249 |
| 2025-11-04 | 44.33 | $51.73 | 219600 |
| 2025-11-03 | 44.99 | $51.90 | 324804 |
| 2025-10-31 | 46.02 | $52.17 | 150700 |
| 2025-10-30 | 52.94 | $53.79 | 186100 |
| 2025-10-29 | 52.09 | $53.59 | 115219 |
| 2025-10-28 | 51.97 | $53.56 | 108531 |
| 2025-10-27 | 51.50 | $53.44 | 142811 |
| 2025-10-24 | 55.66 | $54.40 | 335775 |
| 2025-10-23 | 56.24 | $54.53 | 451500 |
| 2025-10-22 | 47.11 | $52.28 | 139025 |
| 2025-10-21 | 41.78 | $51.24 | 80639 |
| 2025-10-20 | 41.93 | $51.28 | 92811 |
| 2025-10-17 | 37.60 | $50.49 | 157200 |
| 2025-10-16 | 38.93 | $50.87 | 139100 |
| 2025-10-15 | 43.28 | $52.01 | 78709 |
| 2025-10-14 | 42.15 | $51.80 | 91039 |
| 2025-10-13 | 42.45 | $51.88 | 87400 |
| 2025-10-10 | 40.71 | $51.54 | 79100 |
| 2025-10-09 | 42.59 | $52.06 | 84507 |
| 2025-10-08 | 48.86 | $53.59 | 94651 |
| 2025-10-07 | 51.46 | $54.14 | 76760 |
| 2025-10-06 | 47.41 | $53.30 | 57702 |
| 2025-10-03 | 49.56 | $53.76 | 47300 |
| 2025-10-02 | 48.79 | $53.60 | 67415 |
| 2025-10-01 | 48.37 | $53.51 | 60724 |
| 2025-09-30 | 49.70 | $53.82 | 121012 |
| 2025-09-29 | 48.26 | $53.49 | 60775 |
| 2025-09-26 | 50.51 | $54.03 | 76600 |
| 2025-09-25 | 49.52 | $53.79 | 49943 |
| 2025-09-24 | 48.83 | $53.62 | 68100 |
| 2025-09-23 | 44.68 | $52.64 | 90400 |
| 2025-09-22 | 39.60 | $51.57 | 110700 |
| 2025-09-19 | 42.44 | $52.39 | 124402 |
| 2025-09-18 | 47.93 | $53.77 | 96600 |
| 2025-09-17 | 47.27 | $53.63 | 98605 |
| 2025-09-16 | 45.15 | $53.18 | 196062 |
| 2025-09-15 | 38.43 | $51.89 | 87188 |
| 2025-09-12 | 38.99 | $52.05 | 153800 |
| 2025-09-11 | 43.62 | $53.27 | 58900 |
| 2025-09-10 | 42.94 | $53.14 | 98803 |
| 2025-09-09 | 44.20 | $53.46 | 40200 |
| 2025-09-08 | 44.35 | $53.50 | 60624 |
| 2025-09-05 | 46.19 | $53.98 | 88300 |
| 2025-09-04 | 46.49 | $54.06 | 48800 |
| 2025-09-03 | 45.34 | $53.79 | 76400 |
| 2025-09-02 | 47.70 | $54.44 | 75712 |
| 2025-08-29 | 50.79 | $55.24 | 97900 |
| 2025-08-28 | 51.34 | $55.38 | 70700 |
| 2025-08-27 | 47.71 | $54.44 | 49744 |
| 2025-08-26 | 47.15 | $54.30 | 48400 |
| 2025-08-25 | 45.89 | $53.98 | 43600 |
| 2025-08-22 | 46.95 | $54.30 | 55600 |
| 2025-08-21 | 47.94 | $54.60 | 81100 |
| 2025-08-20 | 45.70 | $53.98 | 98500 |
| 2025-08-19 | 42.68 | $53.18 | 78400 |
| 2025-08-18 | 45.13 | $54.00 | 62249 |
| 2025-08-15 | 45.16 | $54.01 | 48838 |
| 2025-08-14 | 47.24 | $54.71 | 113100 |
| 2025-08-13 | 46.33 | $54.44 | 101100 |
| 2025-08-12 | 43.67 | $53.66 | 122809 |
| 2025-08-11 | 39.90 | $52.62 | 180200 |
| 2025-08-08 | 45.12 | $54.51 | 166100 |
| 2025-08-07 | 48.02 | $55.43 | 153700 |
| 2025-08-06 | 49.43 | $55.86 | 80500 |
| 2025-08-05 | 51.13 | $56.37 | 92400 |
| 2025-08-04 | 54.09 | $57.23 | 94200 |
| 2025-08-01 | 52.92 | $56.84 | 135700 |
| 2025-07-31 | 55.81 | $57.67 | 101100 |
| 2025-07-30 | 55.42 | $57.53 | 125000 |
| 2025-07-29 | 56.09 | $57.73 | 118800 |
| 2025-07-28 | 50.46 | $55.76 | 117400 |
| 2025-07-25 | 48.12 | $55.03 | 148000 |
| 2025-07-24 | 48.72 | $55.23 | 131100 |
| 2025-07-23 | 42.49 | $53.40 | 219300 |
| 2025-07-22 | 38.53 | $52.38 | 141000 |
| 2025-07-21 | 38.85 | $52.51 | 279800 |
| 2025-07-18 | 44.63 | $54.62 | 183700 |
| 2025-07-17 | 37.57 | $52.93 | 241600 |
| 2025-07-16 | 37.76 | $53.00 | 231800 |
| 2025-07-15 | 39.18 | $53.53 | 209600 |
| 2025-07-14 | 43.46 | $54.99 | 396000 |
| 2025-07-11 | 39.50 | $54.07 | 159700 |
| 2025-07-10 | 41.55 | $54.75 | 88100 |
| 2025-07-09 | 42.00 | $54.90 | 102400 |
| 2025-07-08 | 42.74 | $55.15 | 113000 |
| 2025-07-07 | 43.62 | $55.45 | 80400 |
| 2025-07-03 | 45.64 | $56.13 | 56700 |
| 2025-07-02 | 44.53 | $55.82 | 100500 |
| 2025-07-01 | 42.74 | $55.32 | 251000 |
| 2025-06-30 | 44.74 | $56.05 | 115400 |
| 2025-06-27 | 43.46 | $55.68 | 130800 |
| 2025-06-26 | 45.46 | $56.42 | 317700 |
| 2025-06-25 | 38.94 | $54.61 | 439000 |
| 2025-06-24 | 43.87 | $56.40 | 224800 |
| 2025-06-23 | 41.35 | $55.76 | 217500 |
| 2025-06-20 | 42.02 | $56.00 | 743800 |
| 2025-06-18 | 43.48 | $56.52 | 278300 |
| 2025-06-17 | 43.98 | $56.70 | 215100 |
| 2025-06-16 | 44.30 | $56.82 | 243300 |
| 2025-06-13 | 46.81 | $57.74 | 257100 |
| 2025-06-12 | 47.93 | $58.14 | 93800 |
| 2025-06-11 | 45.93 | $57.49 | 204000 |
| 2025-06-10 | 44.21 | $56.94 | 123600 |
| 2025-06-09 | 43.59 | $56.74 | 185200 |
| 2025-06-06 | 49.03 | $58.84 | 111200 |
| 2025-06-05 | 49.17 | $58.89 | 186700 |
| 2025-06-04 | 48.47 | $58.64 | 193300 |
| 2025-06-03 | 50.73 | $59.50 | 127000 |
| 2025-06-02 | 47.75 | $58.39 | 212100 |
| 2025-05-30 | 44.83 | $57.37 | 163500 |
| 2025-05-29 | 44.92 | $57.41 | 165800 |
| 2025-05-28 | 48.06 | $58.73 | 46700 |
| 2025-05-27 | 47.80 | $58.63 | 99700 |
| 2025-05-23 | 45.71 | $57.83 | 141100 |
| 2025-05-22 | 44.17 | $57.25 | 93300 |
| 2025-05-21 | 43.81 | $57.11 | 109600 |
| 2025-05-20 | 46.51 | $58.42 | 85400 |
| 2025-05-19 | 47.13 | $58.71 | 273400 |
| 2025-05-16 | 52.97 | $61.27 | 169300 |
| 2025-05-15 | 52.86 | $61.22 | 171400 |
| 2025-05-14 | 49.12 | $59.54 | 110900 |
| 2025-05-13 | 47.46 | $58.84 | 138300 |
| 2025-05-12 | 42.91 | $57.03 | 130100 |
| 2025-05-09 | 43.81 | $57.48 | 203000 |
| 2025-05-08 | 42.64 | $57.02 | 521900 |
| 2025-05-07 | 46.07 | $58.76 | 285700 |
| 2025-05-06 | 47.17 | $59.29 | 119100 |
| 2025-05-05 | 47.91 | $59.65 | 117000 |
| 2025-05-02 | 50.03 | $60.68 | 81200 |
| 2025-05-01 | 45.21 | $58.53 | 105700 |
| 2025-04-30 | 45.70 | $58.78 | 79800 |
| 2025-04-29 | 48.50 | $60.19 | 59900 |
| 2025-04-28 | 48.94 | $60.41 | 68400 |
| 2025-04-25 | 47.04 | $59.50 | 168800 |
| 2025-04-24 | 46.43 | $59.21 | 94900 |
| 2025-04-23 | 46.33 | $59.16 | 79300 |
| 2025-04-22 | 45.81 | $58.89 | 85600 |
| 2025-04-21 | 43.59 | $57.74 | 122400 |
| 2025-04-17 | 48.73 | $60.86 | 94200 |
| 2025-04-16 | 48.99 | $61.01 | 139900 |
| 2025-04-15 | 46.82 | $59.82 | 96500 |
| 2025-04-14 | 46.37 | $59.57 | 70400 |
| 2025-04-11 | 43.74 | $58.13 | 116000 |
| 2025-04-10 | 41.66 | $57.03 | 154200 |
| 2025-04-09 | 45.66 | $59.78 | 142000 |
| 2025-04-08 | 37.64 | $55.91 | 189600 |
| 2025-04-07 | 38.22 | $56.33 | 286100 |
| 2025-04-04 | 39.82 | $57.48 | 298300 |
| 2025-04-03 | 51.97 | $64.23 | 226400 |
| 2025-04-02 | 61.96 | $67.99 | 103500 |
| 2025-04-01 | 62.11 | $68.04 | 212800 |
| 2025-03-31 | 58.25 | $66.04 | 227500 |
| 2025-03-28 | 53.52 | $63.94 | 77600 |
| 2025-03-27 | 52.92 | $63.69 | 140800 |
| 2025-03-26 | 52.92 | $63.69 | 102100 |
| 2025-03-25 | 50.65 | $62.71 | 63700 |
| 2025-03-24 | 50.11 | $62.48 | 67800 |
| 2025-03-21 | 48.76 | $61.89 | 975700 |
| 2025-03-20 | 48.31 | $61.69 | 266400 |
| 2025-03-19 | 54.68 | $64.47 | 131900 |
| 2025-03-18 | 56.30 | $65.11 | 106400 |
| 2025-03-17 | 54.58 | $64.25 | 149900 |
| 2025-03-14 | 52.85 | $63.41 | 278900 |
| 2025-03-13 | 50.29 | $62.21 | 110400 |
| 2025-03-12 | 50.67 | $62.38 | 107300 |
| 2025-03-11 | 50.03 | $62.07 | 198900 |
| 2025-03-10 | 52.00 | $63.03 | 182200 |
| 2025-03-07 | 53.19 | $63.60 | 164700 |
| 2025-03-06 | 49.44 | $61.65 | 160700 |
| 2025-03-05 | 53.15 | $63.44 | 157300 |
| 2025-03-04 | 55.04 | $64.30 | 155800 |
| 2025-03-03 | 61.76 | $67.08 | 213600 |
| 2025-02-28 | 63.42 | $67.71 | 162800 |
| 2025-02-27 | 60.94 | $66.15 | 113100 |
| 2025-02-26 | 59.95 | $65.55 | 100100 |
| 2025-02-25 | 56.48 | $63.57 | 139700 |
| 2025-02-24 | 57.44 | $63.97 | 130500 |
| 2025-02-21 | 53.89 | $62.05 | 210100 |
| 2025-02-20 | 56.43 | $63.14 | 233900 |
| 2025-02-19 | 52.42 | $61.09 | 142300 |
| 2025-02-18 | 55.62 | $62.44 | 125500 |
| 2025-02-14 | 54.08 | $61.66 | 269100 |
| 2025-02-13 | 55.65 | $62.33 | 199700 |
| 2025-02-12 | 53.08 | $61.00 | 146600 |
| 2025-02-11 | 55.96 | $62.24 | 167800 |
| 2025-02-10 | 59.20 | $63.56 | 613900 |
| 2025-02-07 | 56.67 | $62.16 | 320400 |
| 2025-02-06 | 57.84 | $62.64 | 270000 |
| 2025-02-05 | 62.88 | $64.60 | 614600 |
| 2025-02-04 | 62.29 | $64.23 | 358600 |
| 2025-02-03 | 64.77 | $65.17 | 302700 |
| 2025-01-31 | 58.39 | $61.36 | 330500 |
| 2025-01-30 | 63.96 | $63.29 | 1.3M |
| 2025-01-29 | 60.81 | $61.58 | 141500 |
| 2025-01-28 | 61.38 | $61.77 | 168600 |
| 2025-01-27 | 55.69 | $59.01 | 178700 |
| 2025-01-24 | 64.48 | $61.70 | 231900 |
| 2025-01-23 | 64.28 | $61.60 | 194200 |
| 2025-01-22 | 62.08 | $60.51 | 284400 |
| 2025-01-21 | 70.75 | $62.79 | 159600 |
| 2025-01-17 | 69.60 | $62.14 | 151100 |
| 2025-01-16 | 69.23 | $61.93 | 342300 |
| 2025-01-15 | 64.64 | $59.58 | 204000 |
| 2025-01-14 | 63.31 | $58.98 | 261800 |
| 2025-01-13 | 56.88 | $56.47 | 159400 |
| 2025-01-10 | 55.89 | $56.13 | 152200 |
| 2025-01-08 | 59.49 | $57.07 | 200700 |
| 2025-01-07 | 54.61 | $55.42 | 122900 |
| 2025-01-06 | 55.50 | $55.65 | 147500 |
| 2025-01-03 | 54.92 | $55.46 | 145000 |
| 2025-01-02 | 55.60 | $55.65 | 222900 |
| 2024-12-31 | 47.34 | $53.12 | 174300 |
| 2024-12-30 | 49.02 | $53.61 | 134300 |
| 2024-12-27 | 48.60 | $53.49 | 119000 |
| 2024-12-26 | 48.60 | $53.49 | 130200 |
| 2024-12-24 | 50.00 | $53.94 | 63500 |
| 2024-12-23 | 47.83 | $53.26 | 117000 |
| 2024-12-20 | 44.32 | $52.22 | 261500 |
| 2024-12-19 | 43.21 | $51.90 | 192500 |
| 2024-12-18 | 44.78 | $52.49 | 156500 |
| 2024-12-17 | 51.62 | $54.75 | 111900 |
| 2024-12-16 | 53.87 | $55.40 | 156700 |
| 2024-12-13 | 65.15 | $58.12 | 188800 |
| 2024-12-12 | 65.05 | $58.08 | 133100 |
| 2024-12-11 | 61.63 | $56.80 | 130200 |
| 2024-12-10 | 60.86 | $56.53 | 286000 |
| 2024-12-09 | 66.07 | $57.65 | 119800 |
| 2024-12-06 | 67.49 | $57.94 | 167300 |
| 2024-12-05 | 71.42 | $58.72 | 103800 |
| 2024-12-04 | 68.59 | $57.45 | 134400 |
| 2024-12-03 | 76.65 | $58.87 | 156200 |
| 2024-12-02 | 76.24 | $58.65 | 155900 |
| 2024-11-29 | 75.49 | $58.25 | 167900 |
| 2024-11-27 | 73.07 | $57.04 | 115800 |
| 2024-11-26 | 69.60 | $55.57 | 127000 |
| 2024-11-25 | 66.06 | $54.32 | 82500 |
| 2024-11-22 | 67.99 | $54.64 | 124200 |
| 2024-11-21 | 65.93 | $53.94 | 96800 |
| 2024-11-20 | 63.91 | $53.30 | 142100 |
| 2024-11-19 | 65.05 | $53.50 | 122900 |
| 2024-11-18 | 64.81 | $53.42 | 168000 |
| 2024-11-15 | 63.57 | $53.00 | 183700 |
| 2024-11-14 | 60.95 | $52.16 | 209200 |
| 2024-11-13 | 60.24 | $51.94 | 249400 |
| 2024-11-12 | 52.18 | $49.80 | 239000 |
| 2024-11-11 | 55.05 | $50.38 | 77900 |
| 2024-11-08 | 54.18 | $50.17 | 91200 |
| 2024-11-07 | 53.62 | $50.03 | 139800 |
| 2024-11-06 | 53.50 | $50.00 | 248700 |
| 2024-11-05 | 49.50 | $49.01 | 243600 |
| 2024-11-04 | 45.79 | $48.18 | 241700 |
| 2024-11-01 | 53.86 | $49.96 | 196100 |
| 2024-10-31 | 57.02 | $50.55 | 316100 |
| 2024-10-30 | 51.82 | $49.41 | 108000 |
| 2024-10-29 | 50.73 | $49.19 | 138200 |
| 2024-10-28 | 48.09 | $48.67 | 99600 |
| 2024-10-25 | 48.43 | $48.74 | 107600 |
| 2024-10-24 | 47.09 | $48.47 | 163800 |
| 2024-10-23 | 50.80 | $49.27 | 90600 |
| 2024-10-22 | 47.40 | $48.58 | 117300 |
| 2024-10-21 | 44.67 | $48.06 | 177900 |
| 2024-10-18 | 48.84 | $48.96 | 90300 |
| 2024-10-17 | 44.81 | $48.22 | 137400 |
| 2024-10-16 | 47.55 | $48.79 | 187800 |
| 2024-10-15 | 51.43 | $49.53 | 84800 |
| 2024-10-14 | 54.15 | $50.01 | 65100 |
| 2024-10-11 | 55.07 | $50.17 | 81300 |
| 2024-10-10 | 58.89 | $50.81 | 51900 |
| 2024-10-09 | 55.55 | $50.08 | 32500 |
| 2024-10-08 | 54.25 | $49.81 | 77400 |
| 2024-10-07 | 57.14 | $50.30 | 69300 |
| 2024-10-04 | 54.51 | $49.74 | 51500 |
| 2024-10-03 | 54.17 | $49.67 | 51600 |
| 2024-10-02 | 51.21 | $49.06 | 65100 |
| 2024-10-01 | 50.91 | $49.00 | 83800 |
| 2024-09-30 | 49.55 | $48.72 | 91800 |
| 2024-09-27 | 47.37 | $48.28 | 72400 |
| 2024-09-26 | 44.96 | $47.81 | 70100 |
| 2024-09-25 | 46.42 | $48.15 | 67600 |
| 2024-09-24 | 47.07 | $48.30 | 69000 |
| 2024-09-23 | 49.40 | $48.84 | 82700 |
| 2024-09-20 | 44.08 | $47.75 | 228200 |
| 2024-09-19 | 45.37 | $48.06 | 120500 |
| 2024-09-18 | 47.54 | $48.57 | 61500 |
| 2024-09-17 | 48.67 | $48.83 | 91900 |
| 2024-09-16 | 48.22 | $48.73 | 141100 |
| 2024-09-13 | 48.58 | $48.82 | 101500 |
| 2024-09-12 | 49.13 | $48.96 | 102000 |
| 2024-09-11 | 47.36 | $48.52 | 92900 |
| 2024-09-10 | 50.83 | $49.43 | 159600 |
| 2024-09-09 | 48.39 | $48.81 | 122000 |
| 2024-09-06 | 47.26 | $48.53 | 170600 |
| 2024-09-05 | 42.95 | $47.51 | 118600 |
| 2024-09-04 | 46.95 | $48.63 | 87500 |
| 2024-09-03 | 45.35 | $48.26 | 127400 |
| 2024-08-30 | 48.03 | $48.98 | 133900 |
| 2024-08-29 | 46.10 | $48.52 | 121600 |
| 2024-08-28 | 41.18 | $47.43 | 167100 |
| 2024-08-27 | 42.32 | $47.77 | 123100 |
| 2024-08-26 | 44.72 | $48.46 | 77200 |
| 2024-08-23 | 42.47 | $47.96 | 102100 |
| 2024-08-22 | 41.80 | $47.81 | 136000 |
| 2024-08-21 | 43.78 | $48.42 | 127300 |
| 2024-08-20 | 45.63 | $48.97 | 118900 |
| 2024-08-19 | 48.50 | $49.78 | 135600 |
| 2024-08-16 | 51.82 | $50.65 | 186400 |
| 2024-08-15 | 46.00 | $49.21 | 139400 |
| 2024-08-14 | 43.44 | $48.64 | 218600 |
| 2024-08-13 | 37.76 | $47.49 | 235200 |
| 2024-08-12 | 37.30 | $47.40 | 214700 |
| 2024-08-09 | 37.62 | $47.51 | 218500 |
| 2024-08-08 | 40.48 | $48.44 | 437000 |
| 2024-08-07 | 40.80 | $48.54 | 270400 |
| 2024-08-06 | 44.01 | $49.52 | 330700 |
| 2024-08-05 | 45.97 | $50.08 | 197500 |
| 2024-08-02 | 49.13 | $50.93 | 200100 |
| 2024-08-01 | 57.83 | $52.89 | 179500 |
| 2024-07-31 | 56.98 | $52.66 | 215400 |
| 2024-07-30 | 63.01 | $53.81 | 137400 |
| 2024-07-29 | 62.35 | $53.61 | 78900 |
| 2024-07-26 | 63.31 | $53.79 | 109600 |
| 2024-07-25 | 60.41 | $52.89 | 119300 |
| 2024-07-24 | 59.56 | $52.64 | 195900 |
| 2024-07-23 | 64.25 | $53.54 | 131300 |
| 2024-07-22 | 68.95 | $54.36 | 141200 |
| 2024-07-19 | 65.27 | $53.11 | 155000 |
| 2024-07-18 | 65.93 | $53.22 | 169400 |
| 2024-07-17 | 62.02 | $52.03 | 123100 |
| 2024-07-16 | 66.33 | $52.74 | 104900 |
| 2024-07-15 | 62.46 | $51.63 | 105700 |
| 2024-07-12 | 64.10 | $51.89 | 119700 |
| 2024-07-11 | 62.40 | $51.42 | 186400 |
| 2024-07-10 | 58.17 | $50.36 | 72600 |
| 2024-07-09 | 56.73 | $50.03 | 135900 |
| 2024-07-08 | 53.85 | $49.40 | 59000 |
| 2024-07-05 | 51.09 | $48.84 | 56900 |
| 2024-07-03 | 55.96 | $49.70 | 38200 |
| 2024-07-02 | 53.82 | $49.26 | 50000 |
| 2024-07-01 | 54.57 | $49.39 | 84600 |
| 2024-06-28 | 53.24 | $49.11 | 78200 |
| 2024-06-27 | 51.52 | $48.75 | 129400 |
| 2024-06-26 | 52.18 | $48.88 | 61200 |
| 2024-06-25 | 49.19 | $48.25 | 96500 |
| 2024-06-24 | 50.62 | $48.55 | 160500 |
| 2024-06-21 | 45.98 | $47.62 | 210800 |
| 2024-06-20 | 45.25 | $47.48 | 201700 |
| 2024-06-18 | 43.74 | $47.19 | 375600 |
| 2024-06-17 | 43.98 | $47.25 | 208600 |
| 2024-06-14 | 46.50 | $47.88 | 247300 |
| 2024-06-13 | 50.20 | $48.73 | 98300 |
| 2024-06-12 | 51.29 | $48.97 | 113500 |
| 2024-06-11 | 49.68 | $48.60 | 116400 |
| 2024-06-10 | 51.69 | $49.06 | 356700 |
| 2024-06-07 | 47.29 | $48.06 | 93300 |
| 2024-06-06 | 45.10 | $47.60 | 96600 |
| 2024-06-05 | 47.08 | $48.09 | 114000 |
| 2024-06-04 | 43.58 | $47.36 | 123600 |
| 2024-06-03 | 45.06 | $47.74 | 151400 |
| 2024-05-31 | 46.75 | $48.17 | 175600 |
| 2024-05-30 | 47.59 | $48.38 | 65800 |
| 2024-05-29 | 48.93 | $48.72 | 82200 |
| 2024-05-28 | 51.52 | $49.36 | 285800 |
| 2024-05-24 | 50.59 | $49.12 | 71900 |
| 2024-05-23 | 51.25 | $49.29 | 122900 |
| 2024-05-22 | 49.93 | $48.93 | 114900 |
| 2024-05-21 | 51.93 | $49.47 | 182100 |
| 2024-05-20 | 51.45 | $49.33 | 249300 |
| 2024-05-17 | 52.13 | $49.52 | 205700 |
| 2024-05-16 | 47.23 | $48.10 | 190600 |
| 2024-05-15 | 46.02 | $47.77 | 217800 |
| 2024-05-14 | 48.50 | $48.54 | 166800 |
| 2024-05-13 | 42.62 | $47.00 | 252500 |
| 2024-05-10 | 44.50 | $47.60 | 257500 |
| 2024-05-09 | 46.65 | $48.26 | 173100 |
| 2024-05-08 | 51.21 | $49.54 | 310700 |
| 2024-05-07 | 58.12 | $51.18 | 259400 |
| 2024-05-06 | 56.84 | $50.80 | 215400 |
| 2024-05-03 | 56.68 | $50.75 | 192200 |
| 2024-05-02 | 54.72 | $50.16 | 153200 |
| 2024-05-01 | 50.80 | $49.06 | 155500 |
| 2024-04-30 | 48.45 | $48.45 | 134400 |
| 2024-04-29 | 56.73 | $50.41 | 113900 |
| 2024-04-26 | 51.05 | $49.01 | 108900 |
| 2024-04-25 | 48.33 | $48.42 | 154900 |
| 2024-04-24 | 47.11 | $48.16 | 209400 |
| 2024-04-23 | 46.22 | $47.97 | 185900 |
| 2024-04-22 | 49.06 | $48.66 | 269300 |
| 2024-04-19 | 52.01 | $49.33 | 266600 |
| 2024-04-18 | 49.47 | $48.74 | 373200 |
| 2024-04-17 | 38.51 | $46.65 | 183800 |
| 2024-04-16 | 38.59 | $46.67 | 211100 |
| 2024-04-15 | 35.44 | $46.15 | 293000 |
| 2024-04-12 | 37.36 | $46.70 | 338500 |
| 2024-04-11 | 38.48 | $47.01 | 209700 |
| 2024-04-10 | 38.76 | $47.09 | 227500 |
| 2024-04-09 | 40.44 | $47.56 | 328200 |
| 2024-04-08 | 41.67 | $47.90 | 154700 |
| 2024-04-05 | 43.60 | $48.42 | 157700 |
| 2024-04-04 | 47.12 | $49.30 | 86200 |
| 2024-04-03 | 51.17 | $50.21 | 94400 |
| 2024-04-02 | 48.34 | $49.60 | 78300 |
| 2024-04-01 | 47.39 | $49.40 | 70800 |
| 2024-03-28 | 47.34 | $49.39 | 153700 |
| 2024-03-27 | 46.04 | $49.10 | 77400 |
| 2024-03-26 | 44.52 | $48.76 | 123900 |
| 2024-03-25 | 47.48 | $49.55 | 101700 |
| 2024-03-22 | 46.67 | $49.36 | 154200 |
| 2024-03-21 | 51.52 | $50.58 | 131100 |
| 2024-03-20 | 50.19 | $50.25 | 259300 |
| 2024-03-19 | 45.69 | $49.20 | 203600 |
| 2024-03-18 | 41.06 | $48.24 | 109300 |
| 2024-03-15 | 42.09 | $48.53 | 414300 |
| 2024-03-14 | 38.61 | $47.84 | 250900 |
| 2024-03-13 | 39.63 | $48.15 | 154500 |
| 2024-03-12 | 40.95 | $48.55 | 96000 |
| 2024-03-11 | 42.32 | $48.96 | 120100 |
| 2024-03-08 | 41.78 | $48.84 | 198300 |
| 2024-03-07 | 40.99 | $48.66 | 320700 |
| 2024-03-06 | 43.42 | $49.44 | 207600 |
| 2024-03-05 | 40.40 | $48.74 | 193200 |
| 2024-03-04 | 40.91 | $48.91 | 188700 |
| 2024-03-01 | 39.78 | $48.64 | 138300 |
| 2024-02-29 | 39.70 | $48.62 | 242300 |
| 2024-02-28 | 41.61 | $49.34 | 266800 |
| 2024-02-27 | 43.88 | $50.15 | 199600 |
| 2024-02-26 | 46.24 | $50.95 | 194600 |
| 2024-02-23 | 49.49 | $51.98 | 137100 |
| 2024-02-22 | 46.80 | $51.20 | 254600 |
| 2024-02-21 | 52.12 | $52.77 | 156600 |
| 2024-02-20 | 49.88 | $52.12 | 182300 |
| 2024-02-16 | 49.50 | $52.01 | 149500 |
| 2024-02-15 | 47.79 | $51.51 | 136900 |
| 2024-02-14 | 45.11 | $50.75 | 166000 |
| 2024-02-13 | 43.02 | $50.18 | 231000 |
| 2024-02-12 | 45.84 | $51.15 | 173900 |
| 2024-02-09 | 41.52 | $50.00 | 167200 |
| 2024-02-08 | 40.74 | $49.80 | 548300 |
| 2024-02-07 | 40.06 | $49.62 | 181000 |
| 2024-02-06 | 39.77 | $49.54 | 228900 |
| 2024-02-05 | 44.44 | $51.35 | 342700 |
| 2024-02-02 | 45.94 | $51.88 | 251300 |
| 2024-02-01 | 49.25 | $52.99 | 308900 |
| 2024-01-31 | 49.03 | $52.92 | 332900 |
| 2024-01-30 | 55.79 | $54.98 | 224800 |
| 2024-01-29 | 53.95 | $54.35 | 129300 |
| 2024-01-26 | 51.31 | $53.49 | 152200 |
| 2024-01-25 | 48.58 | $52.65 | 147100 |
| 2024-01-24 | 45.10 | $51.65 | 125900 |
| 2024-01-23 | 43.42 | $51.19 | 97500 |
| 2024-01-22 | 41.01 | $50.54 | 198100 |
| 2024-01-19 | 40.60 | $50.43 | 159800 |
| 2024-01-18 | 42.21 | $51.07 | 147100 |
| 2024-01-17 | 42.57 | $51.21 | 188400 |
| 2024-01-16 | 43.40 | $51.55 | 192500 |
| 2024-01-12 | 45.78 | $52.50 | 136300 |
| 2024-01-11 | 44.78 | $52.17 | 129600 |
| 2024-01-10 | 45.45 | $52.45 | 79200 |
| 2024-01-09 | 44.78 | $52.21 | 66400 |
| 2024-01-08 | 43.01 | $51.58 | 89900 |
| 2024-01-05 | 46.17 | $53.00 | 208600 |
| 2024-01-04 | 45.31 | $52.68 | 223900 |
| 2024-01-03 | 45.05 | $52.58 | 189600 |
| 2024-01-02 | 41.67 | $51.30 | 248700 |
| 2023-12-29 | 37.35 | $49.79 | 456700 |
| 2023-12-28 | 38.33 | $50.34 | 242600 |
| 2023-12-27 | 39.44 | $50.96 | 92500 |
| 2023-12-26 | 41.22 | $51.93 | 85100 |
| 2023-12-22 | 41.44 | $52.05 | 172800 |
| 2023-12-21 | 45.16 | $54.01 | 146800 |
| 2023-12-20 | 43.97 | $53.52 | 197400 |
| 2023-12-19 | 45.67 | $54.40 | 136000 |
| 2023-12-18 | 41.49 | $52.69 | 299400 |
| 2023-12-15 | 34.14 | $50.08 | 1.1M |
| 2023-12-14 | 39.69 | $53.14 | 248000 |
| 2023-12-13 | 40.12 | $53.35 | 377400 |
| 2023-12-12 | 42.29 | $54.41 | 321800 |
| 2023-12-11 | 45.30 | $55.78 | 357000 |
| 2023-12-08 | 51.77 | $58.31 | 257000 |
| 2023-12-07 | 54.67 | $59.30 | 187900 |
| 2023-12-06 | 51.35 | $58.03 | 246900 |
| 2023-12-05 | 60.74 | $60.85 | 147800 |
| 2023-12-04 | 60.81 | $60.87 | 154900 |
| 2023-12-01 | 59.65 | $60.38 | 313400 |
| 2023-11-30 | 64.70 | $61.74 | 743200 |
| 2023-11-29 | 62.55 | $60.77 | 276500 |
| 2023-11-28 | 58.14 | $59.00 | 136200 |
| 2023-11-27 | 56.06 | $58.25 | 102600 |
| 2023-11-24 | 58.38 | $58.88 | 99500 |
| 2023-11-22 | 56.82 | $58.30 | 94000 |
| 2023-11-21 | 55.10 | $57.68 | 100000 |
| 2023-11-20 | 55.99 | $57.94 | 141400 |
| 2023-11-17 | 60.99 | $59.34 | 180700 |
| 2023-11-16 | 56.54 | $57.65 | 151000 |
| 2023-11-15 | 59.60 | $58.45 | 178000 |
| 2023-11-14 | 58.12 | $57.90 | 130000 |
| 2023-11-13 | 57.39 | $57.63 | 260000 |
| 2023-11-10 | 53.71 | $56.33 | 217900 |
| 2023-11-09 | 57.36 | $57.34 | 99100 |
| 2023-11-08 | 57.34 | $57.33 | 230100 |
| 2023-11-07 | 59.25 | $57.86 | 97700 |
| 2023-11-06 | 55.96 | $56.61 | 146200 |
| 2023-11-03 | 60.65 | $57.87 | 234700 |
| 2023-11-02 | 63.67 | $58.62 | 204300 |
| 2023-11-01 | 59.13 | $56.86 | 311400 |
| 2023-10-31 | 55.86 | $55.76 | 119000 |
| 2023-10-30 | 53.01 | $54.88 | 99500 |
| 2023-10-27 | 52.24 | $54.65 | 101300 |
| 2023-10-26 | 53.62 | $55.03 | 77200 |
| 2023-10-25 | 54.26 | $55.21 | 100100 |
| 2023-10-24 | 55.77 | $55.64 | 82600 |
| 2023-10-23 | 52.58 | $54.55 | 78600 |
| 2023-10-20 | 55.33 | $55.34 | 78200 |
| 2023-10-19 | 54.33 | $54.99 | 150200 |
| 2023-10-18 | 55.65 | $55.38 | 196400 |
| 2023-10-17 | 53.09 | $54.46 | 195500 |
| 2023-10-16 | 54.39 | $54.86 | 498900 |
| 2023-10-13 | 54.33 | $54.84 | 353200 |
| 2023-10-12 | 51.91 | $53.93 | 307400 |
| 2023-10-11 | 51.51 | $53.78 | 224100 |
| 2023-10-10 | 54.27 | $54.74 | 133700 |
| 2023-10-09 | 55.60 | $55.19 | 151200 |
| 2023-10-06 | 47.40 | $52.17 | 125500 |
| 2023-10-05 | 48.85 | $52.68 | 227500 |
| 2023-10-04 | 44.66 | $51.35 | 159400 |
| 2023-10-03 | 49.75 | $53.10 | 144900 |
| 2023-10-02 | 52.03 | $53.81 | 320500 |
| 2023-09-29 | 53.28 | $54.19 | 254800 |
| 2023-09-28 | 54.52 | $54.57 | 279400 |
| 2023-09-27 | 62.51 | $56.77 | 154400 |
| 2023-09-26 | 61.73 | $56.45 | 105400 |
| 2023-09-25 | 64.01 | $57.03 | 627300 |
| 2023-09-22 | 59.62 | $55.23 | 2.0M |
| 2023-09-21 | 64.98 | $56.51 | 414400 |
| 2023-09-20 | 68.21 | $57.22 | 504900 |
| 2023-09-19 | 63.21 | $55.18 | 272600 |
| 2023-09-18 | 61.64 | $54.62 | 144500 |
| 2023-09-15 | 56.79 | $53.07 | 411900 |
| 2023-09-14 | 64.49 | $54.61 | 104100 |
| 2023-09-13 | 61.36 | $53.64 | 68500 |
| 2023-09-12 | 62.33 | $53.82 | 76400 |
| 2023-09-11 | 59.49 | $52.98 | 77800 |
| 2023-09-08 | 62.80 | $53.60 | 121800 |
| 2023-09-07 | 61.69 | $53.26 | 104800 |
| 2023-09-06 | 58.42 | $52.32 | 155400 |
| 2023-09-05 | 64.18 | $53.36 | 171800 |
| 2023-09-01 | 66.51 | $53.75 | 157000 |
| 2023-08-31 | 59.95 | $51.90 | 176300 |
| 2023-08-30 | 60.62 | $52.01 | 88000 |
| 2023-08-29 | 60.91 | $52.06 | 89200 |
| 2023-08-28 | 59.14 | $51.59 | 82800 |
| 2023-08-25 | 56.25 | $50.87 | 81000 |
| 2023-08-24 | 54.29 | $50.41 | 99500 |
| 2023-08-23 | 56.05 | $50.75 | 99000 |
| 2023-08-22 | 58.89 | $51.28 | 96500 |
| 2023-08-21 | 59.48 | $51.39 | 112400 |
| 2023-08-18 | 58.02 | $50.99 | 157900 |
| 2023-08-17 | 54.34 | $50.05 | 80300 |
| 2023-08-16 | 54.18 | $50.01 | 484500 |
| 2023-08-15 | 49.45 | $48.90 | 136100 |
| 2023-08-14 | 53.47 | $49.75 | 234700 |
| 2023-08-11 | 53.96 | $49.85 | 130900 |
| 2023-08-10 | 48.93 | $48.72 | 127000 |
| 2023-08-09 | 52.45 | $49.45 | 164500 |
| 2023-08-08 | 52.59 | $49.48 | 372100 |
| 2023-08-07 | 58.47 | $50.61 | 160100 |
| 2023-08-04 | 55.68 | $49.94 | 237600 |
| 2023-08-03 | 71.40 | $52.25 | 212900 |
| 2023-08-02 | 68.95 | $51.57 | 115400 |
| 2023-08-01 | 72.50 | $51.98 | 109000 |
| 2023-07-31 | 71.37 | $51.65 | 127400 |
| 2023-07-28 | 70.36 | $51.36 | 54200 |
| 2023-07-27 | 70.18 | $51.31 | 68900 |
| 2023-07-26 | 69.95 | $51.24 | 66000 |
| 2023-07-25 | 72.26 | $51.54 | 76800 |
| 2023-07-24 | 72.20 | $51.52 | 85600 |
| 2023-07-21 | 69.67 | $50.68 | 82500 |
| 2023-07-20 | 67.74 | $50.10 | 79200 |
| 2023-07-19 | 65.81 | $49.56 | 161900 |
| 2023-07-18 | 64.55 | $49.22 | 80800 |
| 2023-07-17 | 61.01 | $48.34 | 58800 |
| 2023-07-14 | 59.70 | $48.04 | 150900 |
| 2023-07-13 | 62.83 | $48.51 | 126400 |
| 2023-07-12 | 61.10 | $48.09 | 102500 |
| 2023-07-11 | 56.97 | $47.18 | 84000 |
| 2023-07-10 | 52.91 | $46.40 | 127300 |
| 2023-07-07 | 51.97 | $46.23 | 56800 |
| 2023-07-06 | 50.93 | $46.04 | 64000 |
| 2023-07-05 | 52.06 | $46.24 | 44400 |
| 2023-07-03 | 54.22 | $46.62 | 22400 |
| 2023-06-30 | 51.82 | $46.14 | 131400 |
| 2023-06-29 | 51.10 | $46.00 | 93800 |
| 2023-06-28 | 50.41 | $45.86 | 56100 |
| 2023-06-27 | 48.88 | $45.55 | 34600 |
| 2023-06-26 | 51.00 | $45.99 | 153400 |
| 2023-06-23 | 50.86 | $45.96 | 111900 |
| 2023-06-22 | 51.27 | $46.05 | 136400 |
| 2023-06-21 | 50.55 | $45.88 | 63000 |
| 2023-06-20 | 52.82 | $46.40 | 177700 |
| 2023-06-16 | 55.88 | $47.07 | 595800 |
| 2023-06-15 | 50.83 | $45.82 | 231300 |
| 2023-06-14 | 48.49 | $45.30 | 213600 |
| 2023-06-13 | 43.76 | $44.33 | 103500 |
| 2023-06-12 | 41.99 | $43.99 | 168900 |
| 2023-06-09 | 42.97 | $44.25 | 154800 |
| 2023-06-08 | 47.40 | $45.34 | 270800 |
| 2023-06-07 | 45.08 | $44.87 | 106600 |
| 2023-06-06 | 40.59 | $44.02 | 128400 |
| 2023-06-05 | 39.59 | $43.84 | 116500 |
| 2023-06-02 | 44.29 | $45.04 | 110800 |
| 2023-06-01 | 44.24 | $45.03 | 87200 |
| 2023-05-31 | 41.19 | $44.45 | 241700 |
| 2023-05-30 | 42.06 | $44.68 | 167300 |
| 2023-05-26 | 42.91 | $44.91 | 243200 |
| 2023-05-25 | 47.87 | $46.14 | 108500 |
| 2023-05-24 | 48.52 | $46.29 | 153700 |
| 2023-05-23 | 50.92 | $46.84 | 75200 |
| 2023-05-22 | 50.97 | $46.85 | 82300 |
| 2023-05-19 | 48.45 | $46.25 | 212500 |
| 2023-05-18 | 52.28 | $47.15 | 150500 |
| 2023-05-17 | 51.47 | $46.95 | 119500 |
| 2023-05-16 | 54.54 | $47.65 | 322700 |
| 2023-05-15 | 53.75 | $47.44 | 326400 |
| 2023-05-12 | 47.17 | $45.85 | 102200 |
| 2023-05-11 | 47.53 | $45.94 | 114600 |
| 2023-05-10 | 49.93 | $46.53 | 124700 |
| 2023-05-09 | 46.36 | $45.71 | 84600 |
| 2023-05-08 | 43.01 | $45.00 | 208800 |
| 2023-05-05 | 45.89 | $45.75 | 133200 |
| 2023-05-04 | 41.16 | $44.80 | 185800 |
| 2023-05-03 | 40.74 | $44.72 | 302200 |
| 2023-05-02 | 41.12 | $44.83 | 204900 |
| 2023-05-01 | 44.28 | $45.72 | 114700 |
| 2023-04-28 | 43.77 | $45.61 | 109200 |
| 2023-04-27 | 38.77 | $44.57 | 133700 |
| 2023-04-26 | 41.07 | $45.26 | 73300 |
| 2023-04-25 | 40.39 | $45.12 | 75500 |
| 2023-04-24 | 45.59 | $46.57 | 140000 |
| 2023-04-21 | 42.79 | $45.99 | 42000 |
| 2023-04-20 | 42.64 | $45.96 | 84700 |
| 2023-04-19 | 44.13 | $46.38 | 106100 |
| 2023-04-18 | 44.04 | $46.36 | 79200 |
| 2023-04-17 | 44.75 | $46.57 | 51000 |
| 2023-04-14 | 45.04 | $46.66 | 58000 |
| 2023-04-13 | 45.26 | $46.73 | 76500 |
| 2023-04-12 | 47.76 | $47.52 | 58200 |
| 2023-04-11 | 48.69 | $47.81 | 70700 |
| 2023-04-10 | 46.71 | $47.23 | 361000 |
| 2023-04-06 | 44.20 | $46.52 | 102600 |
| 2023-04-05 | 45.58 | $47.00 | 53900 |
| 2023-04-04 | 46.53 | $47.33 | 143000 |
| 2023-04-03 | 46.89 | $47.46 | 101000 |
| 2023-03-31 | 46.46 | $47.32 | 168300 |
| 2023-03-30 | 46.85 | $47.47 | 185400 |
| 2023-03-29 | 46.22 | $47.25 | 132200 |
| 2023-03-28 | 45.67 | $47.05 | 144900 |
| 2023-03-27 | 42.38 | $45.87 | 199200 |
| 2023-03-24 | 36.20 | $43.89 | 95100 |
| 2023-03-23 | 35.94 | $43.81 | 133600 |
| 2023-03-22 | 37.56 | $44.69 | 328700 |
| 2023-03-21 | 37.56 | $44.69 | 176100 |
| 2023-03-20 | 32.87 | $43.18 | 171000 |
| 2023-03-17 | 32.74 | $43.14 | 2.0M |
| 2023-03-16 | 37.57 | $46.00 | 398400 |
| 2023-03-15 | 31.57 | $44.21 | 356500 |
| 2023-03-14 | 36.75 | $46.97 | 217700 |
| 2023-03-13 | 38.64 | $47.84 | 327900 |
| 2023-03-10 | 39.29 | $48.13 | 301800 |
| 2023-03-09 | 41.27 | $49.01 | 180400 |
| 2023-03-08 | 42.18 | $49.41 | 118100 |
| 2023-03-07 | 42.75 | $49.66 | 267800 |
| 2023-03-06 | 43.21 | $49.87 | 202000 |
| 2023-03-03 | 41.82 | $49.38 | 368600 |
| 2023-03-02 | 42.52 | $49.73 | 295600 |
| 2023-03-01 | 43.50 | $50.22 | 216000 |
| 2023-02-28 | 41.47 | $49.44 | 1.7M |
| 2023-02-27 | 41.85 | $49.65 | 339700 |
| 2023-02-24 | 44.22 | $50.92 | 347700 |
| 2023-02-23 | 48.48 | $53.00 | 617700 |
| 2023-02-22 | 39.10 | $49.50 | 357000 |
| 2023-02-21 | 35.43 | $48.35 | 262100 |
| 2023-02-17 | 36.02 | $48.68 | 298400 |
| 2023-02-16 | 39.66 | $50.59 | 438400 |
| 2023-02-15 | 40.52 | $51.01 | 328800 |
| 2023-02-14 | 46.25 | $53.55 | 129700 |
| 2023-02-13 | 43.15 | $52.52 | 91200 |
| 2023-02-10 | 47.38 | $54.20 | 242200 |
| 2023-02-09 | 41.04 | $52.26 | 123200 |
| 2023-02-08 | 43.34 | $53.16 | 121400 |
| 2023-02-07 | 41.07 | $52.51 | 149900 |
| 2023-02-06 | 39.26 | $52.00 | 200300 |
| 2023-02-03 | 39.28 | $52.01 | 224200 |
| 2023-02-02 | 45.53 | $54.53 | 155700 |
| 2023-02-01 | 45.70 | $54.59 | 156000 |
| 2023-01-31 | 45.64 | $54.57 | 185000 |
| 2023-01-30 | 43.32 | $53.82 | 177300 |
| 2023-01-27 | 46.43 | $55.06 | 64000 |
| 2023-01-26 | 46.07 | $54.94 | 71900 |
| 2023-01-25 | 44.29 | $54.33 | 69000 |
| 2023-01-24 | 45.68 | $54.92 | 74900 |
| 2023-01-23 | 48.49 | $56.07 | 87500 |
| 2023-01-20 | 46.87 | $55.47 | 55600 |
| 2023-01-19 | 46.60 | $55.37 | 70800 |
| 2023-01-18 | 44.35 | $54.52 | 98900 |
| 2023-01-17 | 48.61 | $56.38 | 109400 |
| 2023-01-13 | 50.39 | $57.10 | 50800 |
| 2023-01-12 | 51.18 | $57.42 | 94100 |
| 2023-01-11 | 47.77 | $56.02 | 77700 |
| 2023-01-10 | 44.82 | $54.89 | 317700 |
| 2023-01-09 | 48.21 | $56.37 | 130900 |
| 2023-01-06 | 46.55 | $55.73 | 192400 |
| 2023-01-05 | 43.25 | $54.51 | 200900 |
| 2023-01-04 | 44.12 | $54.92 | 102600 |
| 2023-01-03 | 43.22 | $54.58 | 120900 |
| 2022-12-30 | 48.18 | $56.87 | 83200 |
| 2022-12-29 | 49.02 | $57.23 | 62600 |
| 2022-12-28 | 46.04 | $56.03 | 107900 |
| 2022-12-27 | 48.87 | $57.28 | 137500 |
| 2022-12-23 | 52.58 | $58.79 | 142000 |
| 2022-12-22 | 50.47 | $57.90 | 103600 |
| 2022-12-21 | 52.57 | $58.74 | 173800 |
| 2022-12-20 | 48.75 | $57.15 | 151100 |
| 2022-12-19 | 46.80 | $56.39 | 248400 |
| 2022-12-16 | 52.56 | $58.70 | 1.3M |
| 2022-12-15 | 51.46 | $58.25 | 251300 |
| 2022-12-14 | 52.07 | $58.49 | 184800 |
| 2022-12-13 | 57.63 | $60.53 | 325900 |
| 2022-12-12 | 52.51 | $58.36 | 236400 |
| 2022-12-09 | 49.91 | $57.38 | 301200 |
| 2022-12-08 | 50.36 | $57.55 | 214500 |
| 2022-12-07 | 49.41 | $57.18 | 189700 |
| 2022-12-06 | 48.95 | $57.00 | 164500 |
| 2022-12-05 | 54.89 | $59.29 | 118700 |
| 2022-12-02 | 55.51 | $59.51 | 128700 |
| 2022-12-01 | 54.83 | $59.20 | 306900 |
| 2022-11-30 | 63.33 | $62.08 | 1.4M |
| 2022-11-29 | 62.29 | $61.54 | 289200 |
| 2022-11-28 | 60.56 | $60.66 | 302700 |
| 2022-11-25 | 62.26 | $61.21 | 195700 |
| 2022-11-23 | 60.29 | $60.19 | 374900 |
| 2022-11-22 | 59.04 | $59.56 | 202700 |
| 2022-11-21 | 50.85 | $56.05 | 135500 |
| 2022-11-18 | 50.03 | $55.75 | 164600 |
| 2022-11-17 | 49.18 | $55.43 | 112500 |
| 2022-11-16 | 50.85 | $56.08 | 161200 |
| 2022-11-15 | 47.29 | $54.72 | 220600 |
| 2022-11-14 | 47.44 | $54.78 | 159100 |
| 2022-11-11 | 47.74 | $54.91 | 117400 |
| 2022-11-10 | 48.59 | $55.29 | 138800 |
| 2022-11-09 | 44.75 | $53.73 | 230100 |
| 2022-11-08 | 50.80 | $56.35 | 312600 |
| 2022-11-07 | 52.56 | $57.03 | 181400 |
| 2022-11-04 | 53.54 | $57.41 | 187200 |
| 2022-11-03 | 54.04 | $57.61 | 176400 |
| 2022-11-02 | 58.66 | $59.37 | 248600 |
| 2022-11-01 | 62.19 | $60.60 | 592400 |
| 2022-10-31 | 61.34 | $60.13 | 250300 |
| 2022-10-28 | 60.29 | $59.54 | 153800 |
| 2022-10-27 | 59.46 | $59.08 | 193900 |
| 2022-10-26 | 56.63 | $57.55 | 109600 |
| 2022-10-25 | 55.55 | $56.99 | 122500 |
| 2022-10-24 | 53.03 | $55.72 | 102700 |
| 2022-10-21 | 56.33 | $57.10 | 121500 |
| 2022-10-20 | 54.25 | $56.04 | 186300 |
| 2022-10-19 | 54.93 | $56.33 | 139500 |
| 2022-10-18 | 54.01 | $55.84 | 874000 |
| 2022-10-17 | 52.24 | $54.91 | 200900 |
| 2022-10-14 | 51.69 | $54.62 | 248700 |
| 2022-10-13 | 56.64 | $56.94 | 295200 |
| 2022-10-12 | 51.66 | $54.31 | 328100 |
| 2022-10-11 | 53.66 | $55.21 | 255900 |
| 2022-10-10 | 53.47 | $55.11 | 195800 |
| 2022-10-07 | 53.47 | $55.11 | 189300 |
| 2022-10-06 | 55.47 | $56.08 | 260500 |
| 2022-10-05 | 54.27 | $55.36 | 392000 |
| 2022-10-04 | 54.44 | $55.45 | 255000 |
| 2022-10-03 | 51.61 | $53.73 | 220100 |
| 2022-09-30 | 50.99 | $53.36 | 339700 |
| 2022-09-29 | 48.96 | $52.16 | 337000 |
| 2022-09-28 | 54.76 | $55.40 | 242400 |
| 2022-09-27 | 47.72 | $51.52 | 281300 |
| 2022-09-26 | 46.28 | $50.82 | 265200 |
| 2022-09-23 | 47.96 | $51.76 | 300600 |
| 2022-09-22 | 54.85 | $55.19 | 251800 |
| 2022-09-21 | 57.61 | $56.39 | 234800 |
| 2022-09-20 | 57.97 | $56.55 | 270300 |
| 2022-09-19 | 56.91 | $55.90 | 144300 |
| 2022-09-16 | 53.84 | $54.10 | 827900 |
| 2022-09-15 | 56.18 | $55.21 | 226400 |
| 2022-09-14 | 59.75 | $56.81 | 308300 |
| 2022-09-13 | 56.45 | $54.80 | 308400 |
| 2022-09-12 | 61.98 | $57.10 | 365500 |
| 2022-09-09 | 62.43 | $57.28 | 311800 |
| 2022-09-08 | 55.76 | $53.38 | 433600 |
| 2022-09-07 | 59.03 | $54.66 | 193400 |
| 2022-09-06 | 56.59 | $53.37 | 221200 |
| 2022-09-02 | 56.69 | $53.41 | 147600 |
| 2022-09-01 | 50.57 | $50.44 | 209800 |
| 2022-08-31 | 52.22 | $51.14 | 594900 |
| 2022-08-30 | 57.67 | $53.27 | 250600 |
| 2022-08-29 | 67.13 | $56.30 | 249100 |
| 2022-08-26 | 67.06 | $56.26 | 170000 |
| 2022-08-25 | 68.92 | $56.81 | 327600 |
| 2022-08-24 | 67.47 | $55.88 | 336800 |
| 2022-08-23 | 64.33 | $54.03 | 315400 |
| 2022-08-22 | 60.26 | $51.96 | 489500 |
| 2022-08-19 | 58.64 | $51.21 | 484100 |
| 2022-08-18 | 56.61 | $50.31 | 466500 |
| 2022-08-17 | 52.84 | $48.76 | 265500 |
| 2022-08-16 | 55.53 | $49.67 | 138600 |
| 2022-08-15 | 53.19 | $48.73 | 161300 |
| 2022-08-12 | 51.99 | $48.26 | 211400 |
| 2022-08-11 | 53.40 | $48.77 | 273400 |
| 2022-08-10 | 47.94 | $46.70 | 148900 |
| 2022-08-09 | 47.21 | $46.44 | 122700 |
| 2022-08-08 | 46.60 | $46.22 | 185600 |
| 2022-08-05 | 45.62 | $45.86 | 137900 |
| 2022-08-04 | 47.05 | $46.49 | 207400 |
| 2022-08-03 | 49.92 | $47.71 | 151300 |
| 2022-08-02 | 54.88 | $49.61 | 157700 |
| 2022-08-01 | 55.85 | $49.96 | 232700 |
| 2022-07-29 | 57.22 | $50.46 | 415300 |
| 2022-07-28 | 60.38 | $51.58 | 171600 |
| 2022-07-27 | 59.85 | $51.30 | 211000 |
| 2022-07-26 | 58.29 | $50.47 | 335200 |
| 2022-07-25 | 54.64 | $48.66 | 145100 |
| 2022-07-22 | 48.67 | $46.13 | 140400 |
| 2022-07-21 | 50.18 | $46.74 | 297900 |
| 2022-07-20 | 47.92 | $45.84 | 162400 |
| 2022-07-19 | 45.73 | $45.00 | 107200 |
| 2022-07-18 | 41.67 | $43.54 | 197200 |
| 2022-07-15 | 38.00 | $42.32 | 101400 |
| 2022-07-14 | 35.37 | $41.49 | 138200 |
| 2022-07-13 | 35.28 | $41.46 | 114400 |
| 2022-07-12 | 35.57 | $41.64 | 196300 |
| 2022-07-11 | 36.33 | $42.11 | 155500 |
| 2022-07-08 | 38.63 | $43.50 | 349400 |
| 2022-07-07 | 40.81 | $44.73 | 205700 |
| 2022-07-06 | 36.91 | $43.31 | 303000 |
| 2022-07-05 | 36.18 | $43.05 | 199600 |
| 2022-07-01 | 37.88 | $44.11 | 207100 |
| 2022-06-30 | 39.13 | $44.87 | 164300 |
| 2022-06-29 | 40.93 | $45.93 | 148600 |
| 2022-06-28 | 42.27 | $46.70 | 222400 |
| 2022-06-27 | 38.34 | $45.12 | 205300 |
| 2022-06-24 | 38.19 | $45.06 | 121400 |
| 2022-06-23 | 36.09 | $44.22 | 349800 |
| 2022-06-22 | 36.50 | $44.51 | 304200 |
| 2022-06-21 | 41.70 | $47.90 | 285100 |
| 2022-06-17 | 34.86 | $45.27 | 520500 |
| 2022-06-16 | 35.10 | $45.43 | 288100 |
| 2022-06-15 | 37.14 | $46.79 | 333900 |
| 2022-06-14 | 39.31 | $48.14 | 352100 |
| 2022-06-13 | 39.70 | $48.38 | 473200 |
| 2022-06-10 | 45.40 | $51.58 | 138800 |
| 2022-06-09 | 49.89 | $53.69 | 139000 |
| 2022-06-08 | 51.50 | $54.39 | 76300 |
| 2022-06-07 | 54.35 | $55.59 | 90700 |
| 2022-06-06 | 51.41 | $54.21 | 100300 |
| 2022-06-03 | 49.76 | $53.47 | 99800 |
| 2022-06-02 | 52.70 | $54.75 | 70900 |
| 2022-06-01 | 52.00 | $54.42 | 230500 |
| 2022-05-31 | 50.65 | $53.77 | 495800 |
| 2022-05-27 | 53.87 | $55.22 | 165000 |
| 2022-05-26 | 51.40 | $54.00 | 102100 |
| 2022-05-25 | 52.27 | $54.40 | 131800 |
| 2022-05-24 | 47.94 | $52.33 | 89700 |
| 2022-05-23 | 47.45 | $52.11 | 97400 |
| 2022-05-20 | 44.67 | $50.85 | 134200 |
| 2022-05-19 | 44.27 | $50.67 | 129700 |
| 2022-05-18 | 45.83 | $51.56 | 212300 |
| 2022-05-17 | 47.98 | $52.75 | 134800 |
| 2022-05-16 | 50.73 | $54.20 | 116000 |
| 2022-05-13 | 48.58 | $53.09 | 230800 |
| 2022-05-12 | 42.99 | $50.46 | 307800 |
| 2022-05-11 | 43.56 | $50.79 | 275300 |
| 2022-05-10 | 46.87 | $52.66 | 270600 |
| 2022-05-09 | 50.58 | $54.56 | 212600 |
| 2022-05-06 | 54.98 | $56.58 | 98200 |
| 2022-05-05 | 54.76 | $56.46 | 151200 |
| 2022-05-04 | 57.13 | $57.52 | 280900 |
| 2022-05-03 | 51.62 | $54.58 | 148000 |
| 2022-05-02 | 48.68 | $53.20 | 131400 |
| 2022-04-29 | 49.85 | $53.76 | 178200 |
| 2022-04-28 | 53.95 | $55.63 | 212300 |
| 2022-04-27 | 49.34 | $53.45 | 76500 |
| 2022-04-26 | 48.43 | $53.05 | 138700 |
| 2022-04-25 | 48.64 | $53.15 | 238800 |
| 2022-04-22 | 49.52 | $53.59 | 185400 |
| 2022-04-21 | 54.40 | $55.89 | 90700 |
| 2022-04-20 | 57.19 | $57.09 | 72300 |
| 2022-04-19 | 53.87 | $55.32 | 139900 |
| 2022-04-18 | 56.85 | $56.58 | 109400 |
| 2022-04-14 | 57.33 | $56.78 | 110800 |
| 2022-04-13 | 56.58 | $56.35 | 276800 |
| 2022-04-12 | 57.52 | $56.77 | 164300 |
| 2022-04-11 | 53.91 | $54.67 | 108400 |
| 2022-04-08 | 58.30 | $56.63 | 200600 |
| 2022-04-07 | 56.13 | $55.38 | 247200 |
| 2022-04-06 | 54.29 | $54.36 | 207900 |
| 2022-04-05 | 60.38 | $56.94 | 242900 |
| 2022-04-04 | 62.36 | $57.71 | 194000 |
| 2022-04-01 | 60.54 | $56.57 | 146400 |
| 2022-03-31 | 60.20 | $56.36 | 181500 |
| 2022-03-30 | 59.16 | $55.70 | 169200 |
| 2022-03-29 | 56.26 | $53.94 | 145700 |
| 2022-03-28 | 56.39 | $54.00 | 241100 |
| 2022-03-25 | 59.22 | $55.31 | 283300 |
| 2022-03-24 | 55.84 | $53.21 | 204600 |
| 2022-03-23 | 52.31 | $51.23 | 120300 |
| 2022-03-22 | 50.63 | $50.35 | 160800 |
| 2022-03-21 | 47.60 | $48.82 | 121800 |
| 2022-03-18 | 44.52 | $47.36 | 446300 |
| 2022-03-17 | 46.49 | $48.47 | 165800 |
| 2022-03-16 | 43.82 | $47.22 | 314200 |
| 2022-03-15 | 44.17 | $47.43 | 477800 |
| 2022-03-14 | 45.16 | $48.03 | 728300 |
| 2022-03-11 | 56.99 | $53.91 | 506000 |
| 2022-03-10 | 65.15 | $56.87 | 448000 |
| 2022-03-09 | 61.56 | $54.84 | 572800 |
| 2022-03-08 | 68.97 | $57.07 | 1.6M |
| 2022-03-07 | 72.35 | $57.98 | 357300 |
| 2022-03-04 | 74.20 | $58.47 | 245200 |
| 2022-03-03 | 69.26 | $55.24 | 250000 |
| 2022-03-02 | 69.46 | $55.29 | 296700 |
| 2022-03-01 | 70.29 | $55.51 | 222400 |
| 2022-02-28 | 67.76 | $53.99 | 486300 |
| 2022-02-25 | 65.17 | $52.59 | 296800 |
| 2022-02-24 | 63.60 | $51.80 | 397400 |
| 2022-02-23 | 53.52 | $47.80 | 289100 |
| 2022-02-22 | 57.24 | $48.79 | 249400 |
| 2022-02-18 | 55.05 | $48.06 | 138500 |
| 2022-02-17 | 54.04 | $47.73 | 260900 |
| 2022-02-16 | 52.69 | $47.29 | 267200 |
| 2022-02-15 | 52.11 | $47.10 | 207200 |
| 2022-02-14 | 55.07 | $47.98 | 232700 |
| 2022-02-11 | 59.47 | $49.19 | 205200 |
| 2022-02-10 | 55.60 | $47.80 | 242400 |
| 2022-02-09 | 57.01 | $48.18 | 172300 |
| 2022-02-08 | 55.80 | $47.75 | 279800 |
| 2022-02-07 | 60.30 | $48.95 | 310500 |
| 2022-02-04 | 70.83 | $51.28 | 191700 |
| 2022-02-03 | 70.06 | $50.92 | 243900 |
| 2022-02-02 | 73.53 | $51.60 | 392000 |
| 2022-02-01 | 70.60 | $50.16 | 232600 |
| 2022-01-31 | 68.48 | $49.24 | 351300 |
| 2022-01-28 | 64.14 | $47.61 | 173400 |
| 2022-01-27 | 64.50 | $47.68 | 135200 |
| 2022-01-26 | 64.95 | $47.77 | 325500 |
| 2022-01-25 | 62.64 | $46.93 | 121800 |
| 2022-01-24 | 58.12 | $45.48 | 298700 |
| 2022-01-21 | 54.95 | $44.59 | 130900 |
| 2022-01-20 | 55.49 | $44.71 | 88800 |
| 2022-01-19 | 59.51 | $45.58 | 199400 |
| 2022-01-18 | 62.53 | $46.19 | 172300 |
| 2022-01-14 | 65.42 | $46.75 | 136000 |
| 2022-01-13 | 64.42 | $46.39 | 416900 |
| 2022-01-12 | 72.80 | $47.89 | 250800 |
| 2022-01-11 | 72.18 | $47.62 | 307300 |
| 2022-01-10 | 65.80 | $45.29 | 169600 |
| 2022-01-07 | 63.22 | $44.54 | 89700 |
| 2022-01-06 | 61.49 | $44.07 | 101100 |
| 2022-01-05 | 59.97 | $43.67 | 132200 |
| 2022-01-04 | 59.28 | $43.49 | 99000 |
| 2022-01-03 | 53.74 | $42.17 | 168700 |
| 2021-12-31 | 54.11 | $42.24 | 227900 |
| 2021-12-30 | 53.67 | $42.14 | 119200 |
| 2021-12-29 | 52.74 | $41.92 | 118400 |
| 2021-12-28 | 54.45 | $42.28 | 208500 |
| 2021-12-27 | 52.07 | $41.70 | 86300 |
| 2021-12-23 | 51.62 | $41.59 | 175900 |
| 2021-12-22 | 48.37 | $40.82 | 164000 |
| 2021-12-21 | 47.00 | $40.51 | 105200 |
| 2021-12-20 | 40.88 | $39.23 | 188100 |
| 2021-12-17 | 45.83 | $40.49 | 350800 |
| 2021-12-16 | 45.58 | $40.44 | 140000 |
| 2021-12-15 | 39.53 | $39.29 | 163200 |
| 2021-12-14 | 37.69 | $38.97 | 69500 |
| 2021-12-13 | 37.24 | $38.89 | 161300 |
| 2021-12-10 | 40.87 | $39.92 | 204900 |
| 2021-12-09 | 37.02 | $39.24 | 204300 |
| 2021-12-08 | 40.76 | $40.25 | 167900 |
| 2021-12-07 | 43.18 | $40.84 | 205700 |
| 2021-12-06 | 41.16 | $40.48 | 153100 |
| 2021-12-03 | 42.77 | $40.88 | 113300 |
| 2021-12-02 | 48.28 | $42.11 | 75000 |
| 2021-12-01 | 49.93 | $42.44 | 130700 |
| 2021-11-30 | 48.77 | $42.21 | 396200 |
| 2021-11-29 | 53.23 | $43.09 | 257400 |
| 2021-11-26 | 55.36 | $43.48 | 128400 |
| 2021-11-24 | 54.74 | $43.34 | 133500 |
| 2021-11-23 | 43.89 | $41.28 | 53500 |
| 2021-11-22 | 39.47 | $40.62 | 71900 |
| 2021-11-19 | 38.99 | $40.55 | 78000 |
| 2021-11-18 | 41.47 | $41.10 | 83300 |
| 2021-11-17 | 42.73 | $41.37 | 169700 |
| 2021-11-16 | 45.78 | $41.99 | 99000 |
| 2021-11-15 | 47.43 | $42.31 | 80800 |
| 2021-11-12 | 49.85 | $42.76 | 77600 |
| 2021-11-11 | 50.77 | $42.93 | 145300 |
| 2021-11-10 | 47.67 | $42.36 | 161100 |
| 2021-11-09 | 51.39 | $43.05 | 49600 |
| 2021-11-08 | 54.31 | $43.55 | 81700 |
| 2021-11-05 | 50.58 | $42.85 | 77000 |
| 2021-11-04 | 55.37 | $43.63 | 126600 |
| 2021-11-03 | 55.16 | $43.59 | 231400 |
| 2021-11-02 | 55.90 | $43.71 | 195300 |
| 2021-11-01 | 58.31 | $44.10 | 159000 |
| 2021-10-29 | 58.09 | $44.05 | 191700 |
| 2021-10-28 | 58.04 | $44.04 | 163000 |
| 2021-10-27 | 60.05 | $44.39 | 273200 |
| 2021-10-26 | 56.28 | $43.47 | 112500 |
| 2021-10-25 | 62.35 | $44.47 | 148800 |
| 2021-10-22 | 60.15 | $43.93 | 117300 |
| 2021-10-21 | 60.83 | $44.04 | 155500 |
| 2021-10-20 | 63.67 | $44.49 | 160600 |
| 2021-10-19 | 62.14 | $44.08 | 158000 |
| 2021-10-18 | 60.69 | $43.70 | 242800 |
| 2021-10-15 | 60.31 | $43.60 | 236400 |
| 2021-10-14 | 60.23 | $43.58 | 159700 |
| 2021-10-13 | 56.15 | $42.52 | 226400 |
| 2021-10-12 | 53.91 | $41.99 | 120800 |
| 2021-10-11 | 55.64 | $42.33 | 144200 |
| 2021-10-08 | 51.26 | $41.33 | 246500 |
| 2021-10-07 | 50.84 | $41.24 | 202500 |
| 2021-10-06 | 49.19 | $40.88 | 213900 |
| 2021-10-05 | 49.37 | $40.92 | 206200 |
| 2021-10-04 | 50.82 | $41.26 | 208500 |
| 2021-10-01 | 49.49 | $40.94 | 224400 |
| 2021-09-30 | 48.37 | $40.67 | 262000 |
| 2021-09-29 | 51.21 | $41.38 | 160900 |
| 2021-09-28 | 51.78 | $41.52 | 104200 |
| 2021-09-27 | 51.12 | $41.34 | 162300 |
| 2021-09-24 | 49.16 | $40.81 | 72000 |
| 2021-09-23 | 46.91 | $40.22 | 170100 |
| 2021-09-22 | 45.19 | $39.78 | 258700 |
| 2021-09-21 | 38.58 | $38.24 | 138800 |
| 2021-09-20 | 38.78 | $38.31 | 249400 |
| 2021-09-17 | 41.18 | $39.13 | 444000 |
| 2021-09-16 | 47.20 | $40.91 | 184400 |
| 2021-09-15 | 49.52 | $41.51 | 179200 |
| 2021-09-14 | 46.74 | $40.84 | 136300 |
| 2021-09-13 | 51.70 | $42.07 | 100900 |
| 2021-09-10 | 47.95 | $41.19 | 72500 |
| 2021-09-09 | 55.38 | $42.79 | 114200 |
| 2021-09-08 | 55.17 | $42.74 | 74100 |
| 2021-09-07 | 52.06 | $42.00 | 79000 |
| 2021-09-03 | 51.76 | $41.93 | 21000 |
| 2021-09-02 | 54.21 | $42.46 | 108400 |
| 2021-09-01 | 51.27 | $41.75 | 126800 |
| 2021-08-31 | 47.09 | $40.83 | 386900 |
| 2021-08-30 | 43.28 | $40.07 | 77900 |
| 2021-08-27 | 44.77 | $40.44 | 104200 |
| 2021-08-26 | 43.88 | $40.26 | 64900 |
| 2021-08-25 | 45.72 | $40.73 | 104900 |
| 2021-08-24 | 44.59 | $40.49 | 100000 |
| 2021-08-23 | 43.67 | $40.29 | 168000 |
| 2021-08-20 | 46.82 | $41.14 | 219500 |
| 2021-08-19 | 54.27 | $42.84 | 173200 |
| 2021-08-18 | 54.66 | $42.92 | 211100 |
| 2021-08-17 | 52.47 | $42.38 | 137200 |
| 2021-08-16 | 48.74 | $41.52 | 98000 |
| 2021-08-13 | 47.88 | $41.33 | 84800 |
| 2021-08-12 | 49.80 | $41.79 | 75100 |
| 2021-08-11 | 46.66 | $41.08 | 83500 |
| 2021-08-10 | 44.43 | $40.60 | 88900 |
| 2021-08-09 | 41.12 | $39.92 | 110600 |
| 2021-08-06 | 36.46 | $39.04 | 209200 |
| 2021-08-05 | 39.72 | $40.00 | 151900 |
| 2021-08-04 | 41.60 | $40.51 | 393000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.06
2026-07-31
Close Price
$65.90
Vol: 171448
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -19.06 | $65.90 | 171448 |
| 2026-07-30 | -31.04 | $65.06 | 149400 |
| 2026-07-29 | -60.74 | $63.04 | 152410 |
| 2026-07-28 | -44.79 | $64.08 | 68914 |
| 2026-07-27 | -59.71 | $62.94 | 97900 |
| 2026-07-24 | -17.66 | $65.64 | 83520 |
| 2026-07-23 | -6.29 | $65.93 | 87388 |
| 2026-07-22 | -15.90 | $64.56 | 72500 |
| 2026-07-21 | -24.86 | $63.76 | 91912 |
| 2026-07-20 | -24.08 | $63.83 | 71300 |
| 2026-07-17 | -40.31 | $62.38 | 70000 |
| 2026-07-16 | -36.62 | $62.71 | 123600 |
| 2026-07-15 | -42.55 | $62.18 | 68305 |
| 2026-07-14 | -16.91 | $64.47 | 60020 |
| 2026-07-13 | -20.38 | $64.16 | 83000 |
| 2026-07-10 | -36.23 | $63.14 | 52500 |
| 2026-07-09 | -24.86 | $64.88 | 48021 |
| 2026-07-08 | -19.00 | $65.49 | 174212 |
| 2026-07-07 | -36.28 | $63.69 | 117400 |
| 2026-07-06 | -53.17 | $61.93 | 103300 |
| 2026-07-02 | -58.83 | $61.34 | 72125 |
| 2026-07-01 | -65.36 | $60.66 | 92945 |
| 2026-06-30 | -62.57 | $60.95 | 69500 |
| 2026-06-29 | -66.03 | $60.59 | 100828 |
| 2026-06-26 | -66.60 | $60.53 | 89800 |
| 2026-06-25 | -71.21 | $60.05 | 91100 |
| 2026-06-24 | -99.90 | $57.06 | 183539 |
| 2026-06-23 | -66.49 | $61.02 | 71241 |
| 2026-06-22 | -80.10 | $59.70 | 136700 |
| 2026-06-18 | -97.11 | $58.05 | 880079 |
| 2026-06-17 | -79.59 | $59.75 | 290535 |
| 2026-06-16 | -96.76 | $58.80 | 167100 |
| 2026-06-15 | -84.18 | $60.34 | 251200 |
| 2026-06-12 | -50.53 | $63.19 | 434657 |
| 2026-06-11 | -21.02 | $65.69 | 130736 |
| 2026-06-10 | -15.70 | $66.14 | 110635 |
| 2026-06-09 | -16.13 | $65.29 | 129539 |
| 2026-06-08 | -25.87 | $64.56 | 91715 |
| 2026-06-05 | -22.19 | $64.47 | 58350 |
| 2026-06-04 | -23.76 | $64.36 | 96000 |
| 2026-06-03 | -56.76 | $62.04 | 79625 |
| 2026-06-02 | -59.60 | $62.43 | 111911 |
| 2026-06-01 | -77.21 | $60.99 | 176645 |
| 2026-05-29 | -99.20 | $59.07 | 130512 |
| 2026-05-28 | -88.75 | $60.87 | 44932 |
| 2026-05-27 | -91.98 | $60.62 | 82115 |
| 2026-05-26 | -85.90 | $61.09 | 79700 |
| 2026-05-22 | -56.14 | $63.39 | 45610 |
| 2026-05-21 | -39.07 | $64.71 | 104900 |
| 2026-05-20 | -39.59 | $64.67 | 72812 |
| 2026-05-19 | -51.49 | $63.75 | 91309 |
| 2026-05-18 | -43.98 | $64.33 | 81700 |
| 2026-05-15 | -54.59 | $63.51 | 105548 |
| 2026-05-14 | -38.40 | $63.69 | 81107 |
| 2026-05-13 | -46.96 | $62.79 | 31223 |
| 2026-05-12 | -49.05 | $62.57 | 75018 |
| 2026-05-11 | -55.99 | $61.84 | 90500 |
| 2026-05-08 | -50.95 | $62.37 | 56517 |
| 2026-05-07 | -43.16 | $63.19 | 188839 |
| 2026-05-06 | -35.17 | $64.03 | 110000 |
| 2026-05-05 | -13.88 | $66.27 | 82668 |
| 2026-05-04 | -9.79 | $66.70 | 63821 |
| 2026-05-01 | -5.83 | $66.90 | 70409 |
| 2026-04-30 | -5.85 | $67.02 | 89208 |
| 2026-04-29 | -18.23 | $65.73 | 54400 |
| 2026-04-28 | -38.09 | $63.94 | 67600 |
| 2026-04-27 | -49.22 | $62.73 | 89121 |
| 2026-04-24 | -57.13 | $62.80 | 64045 |
| 2026-04-23 | -56.60 | $62.87 | 90900 |
| 2026-04-22 | -60.58 | $62.35 | 116100 |
| 2026-04-21 | -61.43 | $62.39 | 60000 |
| 2026-04-20 | -58.90 | $62.73 | 287604 |
| 2026-04-17 | -77.22 | $60.27 | 141249 |
| 2026-04-16 | -95.43 | $61.25 | 73970 |
| 2026-04-15 | -91.77 | $61.61 | 59146 |
| 2026-04-14 | -87.20 | $62.06 | 67207 |
| 2026-04-13 | -89.32 | $62.28 | 66900 |
| 2026-04-10 | -86.60 | $62.95 | 48700 |
| 2026-04-09 | -80.29 | $63.51 | 79754 |
| 2026-04-08 | -61.60 | $65.17 | 105841 |
| 2026-04-07 | -52.82 | $65.95 | 73039 |
| 2026-04-06 | -62.39 | $65.10 | 29371 |
| 2026-04-02 | -62.39 | $65.10 | 87014 |
| 2026-04-01 | -70.05 | $64.42 | 157839 |
| 2026-03-31 | -65.61 | $64.63 | 282353 |
| 2026-03-30 | -35.77 | $67.12 | 255634 |
| 2026-03-27 | -58.13 | $64.92 | 384800 |
| 2026-03-26 | -12.87 | $69.35 | 175183 |
| 2026-03-25 | -27.06 | $67.22 | 114700 |
| 2026-03-24 | -3.96 | $70.14 | 187336 |
| 2026-03-23 | -8.36 | $68.53 | 157568 |
| 2026-03-20 | -21.41 | $67.03 | 446706 |
| 2026-03-19 | 0.00 | $66.73 | 180928 |
| 2026-03-18 | -33.33 | $63.50 | 91210 |
| 2026-03-17 | -36.85 | $63.21 | 63104 |
| 2026-03-16 | -38.18 | $63.10 | 126746 |
| 2026-03-13 | -24.55 | $64.09 | 297360 |
| 2026-03-12 | -13.88 | $63.90 | 81400 |
| 2026-03-11 | -13.29 | $63.71 | 65324 |
| 2026-03-10 | -22.24 | $62.95 | 117000 |
| 2026-03-09 | -17.01 | $63.28 | 125649 |
| 2026-03-06 | -19.75 | $62.89 | 89606 |
| 2026-03-05 | -4.20 | $64.11 | 136309 |
| 2026-03-04 | 0.00 | $63.73 | 92659 |
| 2026-03-03 | -13.87 | $61.97 | 175456 |
| 2026-03-02 | -7.78 | $62.38 | 179458 |
| 2026-02-27 | -3.43 | $61.30 | 76020 |
| 2026-02-26 | -11.99 | $60.75 | 144039 |
| 2026-02-25 | -33.85 | $58.79 | 73707 |
| 2026-02-24 | -20.04 | $59.50 | 108551 |
| 2026-02-23 | -15.56 | $59.73 | 85527 |
| 2026-02-20 | -5.48 | $59.70 | 59333 |
| 2026-02-19 | -10.48 | $59.32 | 85100 |
| 2026-02-18 | -9.40 | $59.34 | 108300 |
| 2026-02-17 | -21.56 | $58.81 | 75749 |
| 2026-02-13 | -0.23 | $59.64 | 132800 |
| 2026-02-12 | -41.17 | $57.26 | 117200 |
| 2026-02-11 | -14.52 | $57.84 | 94400 |
| 2026-02-10 | -20.45 | $57.46 | 85500 |
| 2026-02-09 | -34.84 | $56.70 | 89523 |
| 2026-02-06 | -15.71 | $57.65 | 66825 |
| 2026-02-05 | -14.41 | $57.66 | 99223 |
| 2026-02-04 | 0.00 | $58.19 | 128800 |
| 2026-02-03 | -18.88 | $56.99 | 95100 |
| 2026-02-02 | -37.02 | $55.99 | 89395 |
| 2026-01-30 | -29.65 | $56.39 | 93500 |
| 2026-01-29 | -9.39 | $57.49 | 104706 |
| 2026-01-28 | -7.21 | $57.20 | 73900 |
| 2026-01-27 | -19.84 | $56.57 | 71807 |
| 2026-01-26 | -17.84 | $56.67 | 83600 |
| 2026-01-23 | -29.06 | $56.11 | 83200 |
| 2026-01-22 | -19.44 | $56.59 | 83700 |
| 2026-01-21 | -13.10 | $56.90 | 81300 |
| 2026-01-20 | -19.14 | $56.11 | 113827 |
| 2026-01-16 | -5.78 | $56.27 | 62163 |
| 2026-01-15 | -12.90 | $55.76 | 77700 |
| 2026-01-14 | -13.53 | $55.70 | 74600 |
| 2026-01-13 | -9.79 | $54.72 | 60816 |
| 2026-01-12 | -30.51 | $53.78 | 39411 |
| 2026-01-09 | -42.80 | $53.49 | 50600 |
| 2026-01-08 | -35.39 | $53.71 | 52200 |
| 2026-01-07 | -74.40 | $53.00 | 85720 |
| 2026-01-06 | -84.22 | $52.76 | 144412 |
| 2026-01-05 | -50.69 | $54.28 | 73864 |
| 2026-01-02 | -57.14 | $54.00 | 59800 |
| 2025-12-31 | -69.12 | $53.48 | 75534 |
| 2025-12-30 | -63.13 | $53.74 | 102529 |
| 2025-12-29 | -61.75 | $53.80 | 73737 |
| 2025-12-26 | -69.82 | $53.45 | 117316 |
| 2025-12-24 | -56.91 | $54.01 | 36400 |
| 2025-12-23 | -45.38 | $54.22 | 54626 |
| 2025-12-22 | -64.47 | $53.25 | 153800 |
| 2025-12-19 | -59.88 | $53.48 | 345500 |
| 2025-12-18 | -62.48 | $53.35 | 63113 |
| 2025-12-17 | -62.67 | $53.34 | 114019 |
| 2025-12-16 | -72.46 | $52.85 | 232413 |
| 2025-12-15 | -58.08 | $53.57 | 156709 |
| 2025-12-12 | -70.66 | $52.94 | 107600 |
| 2025-12-11 | -50.50 | $53.95 | 82700 |
| 2025-12-10 | -62.08 | $53.37 | 108100 |
| 2025-12-09 | -39.32 | $54.51 | 124538 |
| 2025-12-08 | -27.40 | $54.77 | 66134 |
| 2025-12-05 | -9.82 | $55.82 | 74657 |
| 2025-12-04 | -2.40 | $55.85 | 54200 |
| 2025-12-03 | -13.83 | $54.62 | 69533 |
| 2025-12-02 | -23.58 | $54.07 | 84004 |
| 2025-12-01 | -11.17 | $54.77 | 102131 |
| 2025-11-28 | -9.54 | $54.50 | 83224 |
| 2025-11-26 | -17.45 | $53.64 | 104400 |
| 2025-11-25 | -22.49 | $53.24 | 136029 |
| 2025-11-24 | -49.89 | $52.01 | 111688 |
| 2025-11-21 | -38.89 | $52.51 | 94100 |
| 2025-11-20 | -29.19 | $53.18 | 114926 |
| 2025-11-19 | -41.24 | $52.61 | 66100 |
| 2025-11-18 | -40.00 | $52.67 | 81700 |
| 2025-11-17 | -41.44 | $52.60 | 163200 |
| 2025-11-14 | -15.88 | $53.84 | 213612 |
| 2025-11-13 | -48.62 | $52.14 | 205000 |
| 2025-11-12 | -43.70 | $52.39 | 207100 |
| 2025-11-11 | -21.85 | $53.50 | 133723 |
| 2025-11-10 | -57.87 | $51.67 | 212243 |
| 2025-11-07 | -72.83 | $50.91 | 112000 |
| 2025-11-06 | -69.49 | $51.08 | 133614 |
| 2025-11-05 | -57.68 | $51.68 | 147249 |
| 2025-11-04 | -56.69 | $51.73 | 219600 |
| 2025-11-03 | -53.35 | $51.90 | 324804 |
| 2025-10-31 | -48.03 | $52.17 | 150700 |
| 2025-10-30 | -16.14 | $53.79 | 186100 |
| 2025-10-29 | -20.08 | $53.59 | 115219 |
| 2025-10-28 | -20.67 | $53.56 | 108531 |
| 2025-10-27 | -23.03 | $53.44 | 142811 |
| 2025-10-24 | -4.13 | $54.40 | 335775 |
| 2025-10-23 | -1.57 | $54.53 | 451500 |
| 2025-10-22 | -44.22 | $52.28 | 139025 |
| 2025-10-21 | -65.31 | $51.24 | 80639 |
| 2025-10-20 | -64.50 | $51.28 | 92811 |
| 2025-10-17 | -80.53 | $50.49 | 157200 |
| 2025-10-16 | -99.72 | $50.87 | 139100 |
| 2025-10-15 | -75.15 | $52.01 | 78709 |
| 2025-10-14 | -81.60 | $51.80 | 91039 |
| 2025-10-13 | -81.13 | $51.88 | 87400 |
| 2025-10-10 | -91.82 | $51.54 | 79100 |
| 2025-10-09 | -81.91 | $52.06 | 84507 |
| 2025-10-08 | -29.69 | $53.59 | 94651 |
| 2025-10-07 | -10.92 | $54.14 | 76760 |
| 2025-10-06 | -39.59 | $53.30 | 57702 |
| 2025-10-03 | -23.89 | $53.76 | 47300 |
| 2025-10-02 | -29.35 | $53.60 | 67415 |
| 2025-10-01 | -32.42 | $53.51 | 60724 |
| 2025-09-30 | -24.67 | $53.82 | 121012 |
| 2025-09-29 | -48.01 | $53.49 | 60775 |
| 2025-09-26 | -40.76 | $54.03 | 76600 |
| 2025-09-25 | -46.45 | $53.79 | 49943 |
| 2025-09-24 | -50.47 | $53.62 | 68100 |
| 2025-09-23 | -73.70 | $52.64 | 90400 |
| 2025-09-22 | -99.05 | $51.57 | 110700 |
| 2025-09-19 | -83.79 | $52.39 | 124402 |
| 2025-09-18 | -49.38 | $53.77 | 96600 |
| 2025-09-17 | -52.87 | $53.63 | 98605 |
| 2025-09-16 | -64.09 | $53.18 | 196062 |
| 2025-09-15 | -96.26 | $51.89 | 87188 |
| 2025-09-12 | -98.67 | $52.05 | 153800 |
| 2025-09-11 | -87.02 | $53.27 | 58900 |
| 2025-09-10 | -94.91 | $53.14 | 98803 |
| 2025-09-09 | -70.46 | $53.46 | 40200 |
| 2025-09-08 | -69.23 | $53.50 | 60624 |
| 2025-09-05 | -54.46 | $53.98 | 88300 |
| 2025-09-04 | -56.91 | $54.06 | 48800 |
| 2025-09-03 | -72.38 | $53.79 | 76400 |
| 2025-09-02 | -58.72 | $54.44 | 75712 |
| 2025-08-29 | -51.16 | $55.24 | 97900 |
| 2025-08-28 | -48.66 | $55.38 | 70700 |
| 2025-08-27 | -65.85 | $54.44 | 49744 |
| 2025-08-26 | -68.31 | $54.30 | 48400 |
| 2025-08-25 | -73.94 | $53.98 | 43600 |
| 2025-08-22 | -68.31 | $54.30 | 55600 |
| 2025-08-21 | -63.03 | $54.60 | 81100 |
| 2025-08-20 | -73.94 | $53.98 | 98500 |
| 2025-08-19 | -84.32 | $53.18 | 78400 |
| 2025-08-18 | -70.49 | $54.00 | 62249 |
| 2025-08-15 | -70.32 | $54.01 | 48838 |
| 2025-08-14 | -58.52 | $54.71 | 113100 |
| 2025-08-13 | -63.07 | $54.44 | 101100 |
| 2025-08-12 | -76.22 | $53.66 | 122809 |
| 2025-08-11 | -93.76 | $52.62 | 180200 |
| 2025-08-08 | -61.89 | $54.51 | 166100 |
| 2025-08-07 | -46.37 | $55.43 | 153700 |
| 2025-08-06 | -39.12 | $55.86 | 80500 |
| 2025-08-05 | -30.52 | $56.37 | 92400 |
| 2025-08-04 | -16.02 | $57.23 | 94200 |
| 2025-08-01 | -22.60 | $56.84 | 135700 |
| 2025-07-31 | -8.60 | $57.67 | 101100 |
| 2025-07-30 | -8.81 | $57.53 | 125000 |
| 2025-07-29 | -0.18 | $57.73 | 118800 |
| 2025-07-28 | -14.39 | $55.76 | 117400 |
| 2025-07-25 | -32.85 | $55.03 | 148000 |
| 2025-07-24 | -33.03 | $55.23 | 131100 |
| 2025-07-23 | -74.16 | $53.40 | 219300 |
| 2025-07-22 | -98.62 | $52.38 | 141000 |
| 2025-07-21 | -96.07 | $52.51 | 279800 |
| 2025-07-18 | -54.62 | $54.62 | 183700 |
| 2025-07-17 | -88.26 | $52.93 | 241600 |
| 2025-07-16 | -95.38 | $53.00 | 231800 |
| 2025-07-15 | -100.00 | $53.53 | 209600 |
| 2025-07-14 | -78.78 | $54.99 | 396000 |
| 2025-07-11 | -100.00 | $54.07 | 159700 |
| 2025-07-10 | -92.39 | $54.75 | 88100 |
| 2025-07-09 | -91.11 | $54.90 | 102400 |
| 2025-07-08 | -85.56 | $55.15 | 113000 |
| 2025-07-07 | -80.04 | $55.45 | 80400 |
| 2025-07-03 | -66.39 | $56.13 | 56700 |
| 2025-07-02 | -74.62 | $55.82 | 100500 |
| 2025-07-01 | -84.56 | $55.32 | 251000 |
| 2025-06-30 | -72.17 | $56.05 | 115400 |
| 2025-06-27 | -79.27 | $55.68 | 130800 |
| 2025-06-26 | -65.07 | $56.42 | 317700 |
| 2025-06-25 | -99.81 | $54.61 | 439000 |
| 2025-06-24 | -71.64 | $56.40 | 224800 |
| 2025-06-23 | -85.08 | $55.76 | 217500 |
| 2025-06-20 | -92.93 | $56.00 | 743800 |
| 2025-06-18 | -83.50 | $56.52 | 278300 |
| 2025-06-17 | -78.93 | $56.70 | 215100 |
| 2025-06-16 | -80.53 | $56.82 | 243300 |
| 2025-06-13 | -75.12 | $57.74 | 257100 |
| 2025-06-12 | -68.58 | $58.14 | 93800 |
| 2025-06-11 | -79.21 | $57.49 | 204000 |
| 2025-06-10 | -88.22 | $56.94 | 123600 |
| 2025-06-09 | -92.55 | $56.74 | 185200 |
| 2025-06-06 | -56.84 | $58.84 | 111200 |
| 2025-06-05 | -56.03 | $58.89 | 186700 |
| 2025-06-04 | -60.10 | $58.64 | 193300 |
| 2025-06-03 | -46.09 | $59.50 | 127000 |
| 2025-06-02 | -64.17 | $58.39 | 212100 |
| 2025-05-30 | -80.78 | $57.37 | 163500 |
| 2025-05-29 | -80.13 | $57.41 | 165800 |
| 2025-05-28 | -58.63 | $58.73 | 46700 |
| 2025-05-27 | -60.26 | $58.63 | 99700 |
| 2025-05-23 | -73.29 | $57.83 | 141100 |
| 2025-05-22 | -82.74 | $57.25 | 93300 |
| 2025-05-21 | -85.02 | $57.11 | 109600 |
| 2025-05-20 | -63.68 | $58.42 | 85400 |
| 2025-05-19 | -58.96 | $58.71 | 273400 |
| 2025-05-16 | -17.26 | $61.27 | 169300 |
| 2025-05-15 | -27.31 | $61.22 | 171400 |
| 2025-05-14 | -51.59 | $59.54 | 110900 |
| 2025-05-13 | -61.71 | $58.84 | 138300 |
| 2025-05-12 | -87.86 | $57.03 | 130100 |
| 2025-05-09 | -80.20 | $57.48 | 203000 |
| 2025-05-08 | -84.58 | $57.02 | 521900 |
| 2025-05-07 | -51.72 | $58.76 | 285700 |
| 2025-05-06 | -45.42 | $59.29 | 119100 |
| 2025-05-05 | -32.89 | $59.65 | 117000 |
| 2025-05-02 | -25.23 | $60.68 | 81200 |
| 2025-05-01 | -58.26 | $58.53 | 105700 |
| 2025-04-30 | -60.90 | $58.78 | 79800 |
| 2025-04-29 | -51.99 | $60.19 | 59900 |
| 2025-04-28 | -50.60 | $60.41 | 68400 |
| 2025-04-25 | -56.35 | $59.50 | 168800 |
| 2025-04-24 | -58.18 | $59.21 | 94900 |
| 2025-04-23 | -58.50 | $59.16 | 79300 |
| 2025-04-22 | -60.20 | $58.89 | 85600 |
| 2025-04-21 | -67.47 | $57.74 | 122400 |
| 2025-04-17 | -47.76 | $60.86 | 94200 |
| 2025-04-16 | -46.81 | $61.01 | 139900 |
| 2025-04-15 | -54.33 | $59.82 | 96500 |
| 2025-04-14 | -55.91 | $59.57 | 70400 |
| 2025-04-11 | -65.00 | $58.13 | 116000 |
| 2025-04-10 | -71.95 | $57.03 | 154200 |
| 2025-04-09 | -54.58 | $59.78 | 142000 |
| 2025-04-08 | -79.03 | $55.91 | 189600 |
| 2025-04-07 | -76.37 | $56.33 | 286100 |
| 2025-04-04 | -94.80 | $57.48 | 298300 |
| 2025-04-03 | -50.97 | $64.23 | 226400 |
| 2025-04-02 | -5.23 | $67.99 | 103500 |
| 2025-04-01 | -3.09 | $68.04 | 212800 |
| 2025-03-31 | -8.03 | $66.04 | 227500 |
| 2025-03-28 | -53.83 | $63.94 | 77600 |
| 2025-03-27 | -56.91 | $63.69 | 140800 |
| 2025-03-26 | -56.91 | $63.69 | 102100 |
| 2025-03-25 | -69.01 | $62.71 | 63700 |
| 2025-03-24 | -71.85 | $62.48 | 67800 |
| 2025-03-21 | -79.14 | $61.89 | 975700 |
| 2025-03-20 | -81.60 | $61.69 | 266400 |
| 2025-03-19 | -45.22 | $64.47 | 131900 |
| 2025-03-18 | -37.66 | $65.11 | 106400 |
| 2025-03-17 | -47.82 | $64.25 | 149900 |
| 2025-03-14 | -57.73 | $63.41 | 278900 |
| 2025-03-13 | -71.90 | $62.21 | 110400 |
| 2025-03-12 | -69.89 | $62.38 | 107300 |
| 2025-03-11 | -73.55 | $62.07 | 198900 |
| 2025-03-10 | -62.22 | $63.03 | 182200 |
| 2025-03-07 | -55.49 | $63.60 | 164700 |
| 2025-03-06 | -78.51 | $61.65 | 160700 |
| 2025-03-05 | -57.38 | $63.44 | 157300 |
| 2025-03-04 | -47.23 | $64.30 | 155800 |
| 2025-03-03 | -14.40 | $67.08 | 213600 |
| 2025-02-28 | -2.84 | $67.71 | 162800 |
| 2025-02-27 | -10.48 | $66.15 | 113100 |
| 2025-02-26 | -13.86 | $65.55 | 100100 |
| 2025-02-25 | -40.17 | $63.57 | 139700 |
| 2025-02-24 | -31.77 | $63.97 | 130500 |
| 2025-02-21 | -56.16 | $62.05 | 210100 |
| 2025-02-20 | -42.31 | $63.14 | 233900 |
| 2025-02-19 | -68.36 | $61.09 | 142300 |
| 2025-02-18 | -51.21 | $62.44 | 125500 |
| 2025-02-14 | -61.12 | $61.66 | 269100 |
| 2025-02-13 | -52.60 | $62.33 | 199700 |
| 2025-02-12 | -69.50 | $61.00 | 146600 |
| 2025-02-11 | -40.60 | $62.24 | 167800 |
| 2025-02-10 | -26.55 | $63.56 | 613900 |
| 2025-02-07 | -39.32 | $62.16 | 320400 |
| 2025-02-06 | -33.86 | $62.64 | 270000 |
| 2025-02-05 | -16.52 | $64.60 | 614600 |
| 2025-02-04 | -19.79 | $64.23 | 358600 |
| 2025-02-03 | 0.00 | $65.17 | 302700 |
| 2025-01-31 | -20.64 | $61.36 | 330500 |
| 2025-01-30 | 0.00 | $63.29 | 1.3M |
| 2025-01-29 | -13.61 | $61.58 | 141500 |
| 2025-01-28 | -11.80 | $61.77 | 168600 |
| 2025-01-27 | -38.06 | $59.01 | 178700 |
| 2025-01-24 | -12.46 | $61.70 | 231900 |
| 2025-01-23 | -12.81 | $61.60 | 194200 |
| 2025-01-22 | -22.38 | $60.51 | 284400 |
| 2025-01-21 | -0.90 | $62.79 | 159600 |
| 2025-01-17 | -3.35 | $62.14 | 151100 |
| 2025-01-16 | -0.59 | $61.93 | 342300 |
| 2025-01-15 | -4.85 | $59.58 | 204000 |
| 2025-01-14 | -9.39 | $58.98 | 261800 |
| 2025-01-13 | -32.04 | $56.47 | 159400 |
| 2025-01-10 | -36.93 | $56.13 | 152200 |
| 2025-01-08 | -23.42 | $57.07 | 200700 |
| 2025-01-07 | -51.96 | $55.42 | 122900 |
| 2025-01-06 | -48.96 | $55.65 | 147500 |
| 2025-01-03 | -51.44 | $55.46 | 145000 |
| 2025-01-02 | -48.96 | $55.65 | 222900 |
| 2024-12-31 | -81.98 | $53.12 | 174300 |
| 2024-12-30 | -75.59 | $53.61 | 134300 |
| 2024-12-27 | -77.15 | $53.49 | 119000 |
| 2024-12-26 | -77.15 | $53.49 | 130200 |
| 2024-12-24 | -71.28 | $53.94 | 63500 |
| 2024-12-23 | -80.16 | $53.26 | 117000 |
| 2024-12-20 | -93.73 | $52.22 | 261500 |
| 2024-12-19 | -97.91 | $51.90 | 192500 |
| 2024-12-18 | -94.66 | $52.49 | 156500 |
| 2024-12-17 | -68.89 | $54.75 | 111900 |
| 2024-12-16 | -59.26 | $55.40 | 156700 |
| 2024-12-13 | -18.05 | $58.12 | 188800 |
| 2024-12-12 | -16.84 | $58.08 | 133100 |
| 2024-12-11 | -28.79 | $56.80 | 130200 |
| 2024-12-10 | -28.30 | $56.53 | 286000 |
| 2024-12-09 | -17.26 | $57.65 | 119800 |
| 2024-12-06 | -14.14 | $57.94 | 167300 |
| 2024-12-05 | -5.78 | $58.72 | 103800 |
| 2024-12-04 | -18.32 | $57.45 | 134400 |
| 2024-12-03 | -3.81 | $58.87 | 156200 |
| 2024-12-02 | -1.21 | $58.65 | 155900 |
| 2024-11-29 | -4.92 | $58.25 | 167900 |
| 2024-11-27 | -2.69 | $57.04 | 115800 |
| 2024-11-26 | -5.02 | $55.57 | 127000 |
| 2024-11-25 | -11.73 | $54.32 | 82500 |
| 2024-11-22 | -2.92 | $54.64 | 124200 |
| 2024-11-21 | -4.35 | $53.94 | 96800 |
| 2024-11-20 | -14.65 | $53.30 | 142100 |
| 2024-11-19 | -9.98 | $53.50 | 122900 |
| 2024-11-18 | -8.85 | $53.42 | 168000 |
| 2024-11-15 | -4.72 | $53.00 | 183700 |
| 2024-11-14 | -9.25 | $52.16 | 209200 |
| 2024-11-13 | -6.00 | $51.94 | 249400 |
| 2024-11-12 | -37.50 | $49.80 | 239000 |
| 2024-11-11 | -21.39 | $50.38 | 77900 |
| 2024-11-08 | -27.22 | $50.17 | 91200 |
| 2024-11-07 | -33.15 | $50.03 | 139800 |
| 2024-11-06 | -33.96 | $50.00 | 248700 |
| 2024-11-05 | -60.65 | $49.01 | 243600 |
| 2024-11-04 | -83.02 | $48.18 | 241700 |
| 2024-11-01 | -35.04 | $49.96 | 196100 |
| 2024-10-31 | -19.14 | $50.55 | 316100 |
| 2024-10-30 | -49.87 | $49.41 | 108000 |
| 2024-10-29 | -55.80 | $49.19 | 138200 |
| 2024-10-28 | -69.81 | $48.67 | 99600 |
| 2024-10-25 | -67.92 | $48.74 | 107600 |
| 2024-10-24 | -75.20 | $48.47 | 163800 |
| 2024-10-23 | -53.64 | $49.27 | 90600 |
| 2024-10-22 | -72.24 | $48.58 | 117300 |
| 2024-10-21 | -91.69 | $48.06 | 177900 |
| 2024-10-18 | -65.90 | $48.96 | 90300 |
| 2024-10-17 | -82.61 | $48.22 | 137400 |
| 2024-10-16 | -67.12 | $48.79 | 187800 |
| 2024-10-15 | -47.01 | $49.53 | 84800 |
| 2024-10-14 | -33.97 | $50.01 | 65100 |
| 2024-10-11 | -29.62 | $50.17 | 81300 |
| 2024-10-10 | -4.44 | $50.81 | 51900 |
| 2024-10-09 | -20.38 | $50.08 | 32500 |
| 2024-10-08 | -28.98 | $49.81 | 77400 |
| 2024-10-07 | -13.38 | $50.30 | 69300 |
| 2024-10-04 | -15.63 | $49.74 | 51500 |
| 2024-10-03 | -18.36 | $49.67 | 51600 |
| 2024-10-02 | -40.91 | $49.06 | 65100 |
| 2024-10-01 | -43.18 | $49.00 | 83800 |
| 2024-09-30 | -53.79 | $48.72 | 91800 |
| 2024-09-27 | -70.45 | $48.28 | 72400 |
| 2024-09-26 | -74.68 | $47.81 | 70100 |
| 2024-09-25 | -63.78 | $48.15 | 67600 |
| 2024-09-24 | -58.97 | $48.30 | 69000 |
| 2024-09-23 | -41.67 | $48.84 | 82700 |
| 2024-09-20 | -76.60 | $47.75 | 228200 |
| 2024-09-19 | -66.67 | $48.06 | 120500 |
| 2024-09-18 | -50.32 | $48.57 | 61500 |
| 2024-09-17 | -41.99 | $48.83 | 91900 |
| 2024-09-16 | -58.19 | $48.73 | 141100 |
| 2024-09-13 | -55.99 | $48.82 | 101500 |
| 2024-09-12 | -52.57 | $48.96 | 102000 |
| 2024-09-11 | -63.33 | $48.52 | 92900 |
| 2024-09-10 | -41.08 | $49.43 | 159600 |
| 2024-09-09 | -55.96 | $48.81 | 122000 |
| 2024-09-06 | -62.77 | $48.53 | 170600 |
| 2024-09-05 | -87.59 | $47.51 | 118600 |
| 2024-09-04 | -60.34 | $48.63 | 87500 |
| 2024-09-03 | -69.34 | $48.26 | 127400 |
| 2024-08-30 | -54.17 | $48.98 | 133900 |
| 2024-08-29 | -73.57 | $48.52 | 121600 |
| 2024-08-28 | -93.06 | $47.43 | 167100 |
| 2024-08-27 | -89.15 | $47.77 | 123100 |
| 2024-08-26 | -80.38 | $48.46 | 77200 |
| 2024-08-23 | -87.10 | $47.96 | 102100 |
| 2024-08-22 | -89.11 | $47.81 | 136000 |
| 2024-08-21 | -80.91 | $48.42 | 127300 |
| 2024-08-20 | -73.52 | $48.97 | 118900 |
| 2024-08-19 | -62.63 | $49.78 | 135600 |
| 2024-08-16 | -52.60 | $50.65 | 186400 |
| 2024-08-15 | -71.30 | $49.21 | 139400 |
| 2024-08-14 | -78.70 | $48.64 | 218600 |
| 2024-08-13 | -93.64 | $47.49 | 235200 |
| 2024-08-12 | -94.81 | $47.40 | 214700 |
| 2024-08-09 | -96.77 | $47.51 | 218500 |
| 2024-08-08 | -97.21 | $48.44 | 437000 |
| 2024-08-07 | -99.52 | $48.54 | 270400 |
| 2024-08-06 | -98.29 | $49.52 | 330700 |
| 2024-08-05 | -81.05 | $50.08 | 197500 |
| 2024-08-02 | -60.81 | $50.93 | 200100 |
| 2024-08-01 | -28.82 | $52.89 | 179500 |
| 2024-07-31 | -32.48 | $52.66 | 215400 |
| 2024-07-30 | -14.17 | $53.81 | 137400 |
| 2024-07-29 | -17.36 | $53.61 | 78900 |
| 2024-07-26 | -14.49 | $53.79 | 109600 |
| 2024-07-25 | -28.06 | $52.89 | 119300 |
| 2024-07-24 | -31.12 | $52.64 | 195900 |
| 2024-07-23 | -17.08 | $53.54 | 131300 |
| 2024-07-22 | -4.66 | $54.36 | 141200 |
| 2024-07-19 | -17.60 | $53.11 | 155000 |
| 2024-07-18 | -10.90 | $53.22 | 169400 |
| 2024-07-17 | -19.33 | $52.03 | 123100 |
| 2024-07-16 | 0.00 | $52.74 | 104900 |
| 2024-07-15 | -11.87 | $51.63 | 105700 |
| 2024-07-12 | -6.52 | $51.89 | 119700 |
| 2024-07-11 | -1.88 | $51.42 | 186400 |
| 2024-07-10 | -8.56 | $50.36 | 72600 |
| 2024-07-09 | -16.88 | $50.03 | 135900 |
| 2024-07-08 | -11.59 | $49.40 | 59000 |
| 2024-07-05 | -30.13 | $48.84 | 56900 |
| 2024-07-03 | -1.66 | $49.70 | 38200 |
| 2024-07-02 | -15.10 | $49.26 | 50000 |
| 2024-07-01 | -10.74 | $49.39 | 84600 |
| 2024-06-28 | -20.13 | $49.11 | 78200 |
| 2024-06-27 | -32.21 | $48.75 | 129400 |
| 2024-06-26 | -27.85 | $48.88 | 61200 |
| 2024-06-25 | -49.16 | $48.25 | 96500 |
| 2024-06-24 | -39.13 | $48.55 | 160500 |
| 2024-06-21 | -70.23 | $47.62 | 210800 |
| 2024-06-20 | -78.07 | $47.48 | 201700 |
| 2024-06-18 | -86.55 | $47.19 | 375600 |
| 2024-06-17 | -85.55 | $47.25 | 208600 |
| 2024-06-14 | -74.43 | $47.88 | 247300 |
| 2024-06-13 | -46.56 | $48.73 | 98300 |
| 2024-06-12 | -38.69 | $48.97 | 113500 |
| 2024-06-11 | -47.84 | $48.60 | 116400 |
| 2024-06-10 | -32.93 | $49.06 | 356700 |
| 2024-06-07 | -60.76 | $48.06 | 93300 |
| 2024-06-06 | -74.13 | $47.60 | 96600 |
| 2024-06-05 | -60.23 | $48.09 | 114000 |
| 2024-06-04 | -85.46 | $47.36 | 123600 |
| 2024-06-03 | -76.96 | $47.74 | 151400 |
| 2024-05-31 | -68.80 | $48.17 | 175600 |
| 2024-05-30 | -64.32 | $48.38 | 65800 |
| 2024-05-29 | -57.05 | $48.72 | 82200 |
| 2024-05-28 | -43.38 | $49.36 | 285800 |
| 2024-05-24 | -48.50 | $49.12 | 71900 |
| 2024-05-23 | -44.87 | $49.29 | 122900 |
| 2024-05-22 | -52.56 | $48.93 | 114900 |
| 2024-05-21 | -41.03 | $49.47 | 182100 |
| 2024-05-20 | -44.02 | $49.33 | 249300 |
| 2024-05-17 | -39.96 | $49.52 | 205700 |
| 2024-05-16 | -70.30 | $48.10 | 190600 |
| 2024-05-15 | -77.02 | $47.77 | 217800 |
| 2024-05-14 | -54.08 | $48.54 | 166800 |
| 2024-05-13 | -74.66 | $47.00 | 252500 |
| 2024-05-10 | -64.46 | $47.60 | 257500 |
| 2024-05-09 | -53.23 | $48.26 | 173100 |
| 2024-05-08 | -31.46 | $49.54 | 310700 |
| 2024-05-07 | -3.57 | $51.18 | 259400 |
| 2024-05-06 | -10.03 | $50.80 | 215400 |
| 2024-05-03 | -10.88 | $50.75 | 192200 |
| 2024-05-02 | -7.74 | $50.16 | 153200 |
| 2024-05-01 | -30.93 | $49.06 | 155500 |
| 2024-04-30 | -42.80 | $48.45 | 134400 |
| 2024-04-29 | -4.67 | $50.41 | 113900 |
| 2024-04-26 | -31.91 | $49.01 | 108900 |
| 2024-04-25 | -43.39 | $48.42 | 154900 |
| 2024-04-24 | -48.44 | $48.16 | 209400 |
| 2024-04-23 | -52.14 | $47.97 | 185900 |
| 2024-04-22 | -38.72 | $48.66 | 269300 |
| 2024-04-19 | -29.52 | $49.33 | 266600 |
| 2024-04-18 | -40.41 | $48.74 | 373200 |
| 2024-04-17 | -78.97 | $46.65 | 183800 |
| 2024-04-16 | -78.60 | $46.67 | 211100 |
| 2024-04-15 | -98.76 | $46.15 | 293000 |
| 2024-04-12 | -91.56 | $46.70 | 338500 |
| 2024-04-11 | -88.69 | $47.01 | 209700 |
| 2024-04-10 | -99.22 | $47.09 | 227500 |
| 2024-04-09 | -87.08 | $47.56 | 328200 |
| 2024-04-08 | -96.19 | $47.90 | 154700 |
| 2024-04-05 | -79.68 | $48.42 | 157700 |
| 2024-04-04 | -51.75 | $49.30 | 86200 |
| 2024-04-03 | -22.86 | $50.21 | 94400 |
| 2024-04-02 | -42.22 | $49.60 | 78300 |
| 2024-04-01 | -48.57 | $49.40 | 70800 |
| 2024-03-28 | -48.89 | $49.39 | 153700 |
| 2024-03-27 | -58.10 | $49.10 | 77400 |
| 2024-03-26 | -68.89 | $48.76 | 123900 |
| 2024-03-25 | -51.11 | $49.55 | 101700 |
| 2024-03-22 | -64.41 | $49.36 | 154200 |
| 2024-03-21 | -38.46 | $50.58 | 131100 |
| 2024-03-20 | -50.50 | $50.25 | 259300 |
| 2024-03-19 | -72.48 | $49.20 | 203600 |
| 2024-03-18 | -91.09 | $48.24 | 109300 |
| 2024-03-15 | -85.47 | $48.53 | 414300 |
| 2024-03-14 | -98.84 | $47.84 | 250900 |
| 2024-03-13 | -99.79 | $48.15 | 154500 |
| 2024-03-12 | -93.40 | $48.55 | 96000 |
| 2024-03-11 | -84.68 | $48.96 | 120100 |
| 2024-03-08 | -87.23 | $48.84 | 198300 |
| 2024-03-07 | -91.06 | $48.66 | 320700 |
| 2024-03-06 | -77.78 | $49.44 | 207600 |
| 2024-03-05 | -93.33 | $48.74 | 193200 |
| 2024-03-04 | -89.56 | $48.91 | 188700 |
| 2024-03-01 | -95.63 | $48.64 | 138300 |
| 2024-02-29 | -97.34 | $48.62 | 242300 |
| 2024-02-28 | -98.36 | $49.34 | 266800 |
| 2024-02-27 | -86.71 | $50.15 | 199600 |
| 2024-02-26 | -72.35 | $50.95 | 194600 |
| 2024-02-23 | -53.86 | $51.98 | 137100 |
| 2024-02-22 | -67.86 | $51.20 | 254600 |
| 2024-02-21 | -39.68 | $52.77 | 156600 |
| 2024-02-20 | -51.35 | $52.12 | 182300 |
| 2024-02-16 | -53.32 | $52.01 | 149500 |
| 2024-02-15 | -62.30 | $51.51 | 136900 |
| 2024-02-14 | -75.94 | $50.75 | 166000 |
| 2024-02-13 | -86.18 | $50.18 | 231000 |
| 2024-02-12 | -68.76 | $51.15 | 173900 |
| 2024-02-09 | -89.41 | $50.00 | 167200 |
| 2024-02-08 | -93.00 | $49.80 | 548300 |
| 2024-02-07 | -96.23 | $49.62 | 181000 |
| 2024-02-06 | -100.00 | $49.54 | 228900 |
| 2024-02-05 | -76.74 | $51.35 | 342700 |
| 2024-02-02 | -65.54 | $51.88 | 251300 |
| 2024-02-01 | -42.07 | $52.99 | 308900 |
| 2024-01-31 | -43.55 | $52.92 | 332900 |
| 2024-01-30 | 0.00 | $54.98 | 224800 |
| 2024-01-29 | -0.17 | $54.35 | 129300 |
| 2024-01-26 | -13.97 | $53.49 | 152200 |
| 2024-01-25 | -28.45 | $52.65 | 147100 |
| 2024-01-24 | -45.69 | $51.65 | 125900 |
| 2024-01-23 | -53.62 | $51.19 | 97500 |
| 2024-01-22 | -65.77 | $50.54 | 198100 |
| 2024-01-19 | -70.35 | $50.43 | 159800 |
| 2024-01-18 | -60.52 | $51.07 | 147100 |
| 2024-01-17 | -58.37 | $51.21 | 188400 |
| 2024-01-16 | -53.15 | $51.55 | 192500 |
| 2024-01-12 | -38.56 | $52.50 | 136300 |
| 2024-01-11 | -43.63 | $52.17 | 129600 |
| 2024-01-10 | -44.91 | $52.45 | 79200 |
| 2024-01-09 | -63.34 | $52.21 | 66400 |
| 2024-01-08 | -73.19 | $51.58 | 89900 |
| 2024-01-05 | -60.84 | $53.00 | 208600 |
| 2024-01-04 | -66.51 | $52.68 | 223900 |
| 2024-01-03 | -67.31 | $52.58 | 189600 |
| 2024-01-02 | -78.40 | $51.30 | 248700 |
| 2023-12-29 | -90.26 | $49.79 | 456700 |
| 2023-12-28 | -97.88 | $50.34 | 242600 |
| 2023-12-27 | -92.82 | $50.96 | 92500 |
| 2023-12-26 | -84.91 | $51.93 | 85100 |
| 2023-12-22 | -83.93 | $52.05 | 172800 |
| 2023-12-21 | -67.94 | $54.01 | 146800 |
| 2023-12-20 | -71.94 | $53.52 | 197400 |
| 2023-12-19 | -64.76 | $54.40 | 136000 |
| 2023-12-18 | -78.71 | $52.69 | 299400 |
| 2023-12-15 | -100.00 | $50.08 | 1.1M |
| 2023-12-14 | -94.55 | $53.14 | 248000 |
| 2023-12-13 | -93.45 | $53.35 | 377400 |
| 2023-12-12 | -98.27 | $54.41 | 321800 |
| 2023-12-11 | -95.63 | $55.78 | 357000 |
| 2023-12-08 | -63.36 | $58.31 | 257000 |
| 2023-12-07 | -47.80 | $59.30 | 187900 |
| 2023-12-06 | -67.77 | $58.03 | 246900 |
| 2023-12-05 | -20.96 | $60.85 | 147800 |
| 2023-12-04 | -20.68 | $60.87 | 154900 |
| 2023-12-01 | -27.57 | $60.38 | 313400 |
| 2023-11-30 | -8.44 | $61.74 | 743200 |
| 2023-11-29 | -6.42 | $60.77 | 276500 |
| 2023-11-28 | -12.01 | $59.00 | 136200 |
| 2023-11-27 | -25.38 | $58.25 | 102600 |
| 2023-11-24 | -11.71 | $58.88 | 99500 |
| 2023-11-22 | -21.40 | $58.30 | 94000 |
| 2023-11-21 | -31.77 | $57.68 | 100000 |
| 2023-11-20 | -27.42 | $57.94 | 141400 |
| 2023-11-17 | -4.01 | $59.34 | 180700 |
| 2023-11-16 | -32.27 | $57.65 | 151000 |
| 2023-11-15 | -18.90 | $58.45 | 178000 |
| 2023-11-14 | -23.49 | $57.90 | 130000 |
| 2023-11-13 | -28.29 | $57.63 | 260000 |
| 2023-11-10 | -51.42 | $56.33 | 217900 |
| 2023-11-09 | -33.33 | $57.34 | 99100 |
| 2023-11-08 | -30.68 | $57.33 | 230100 |
| 2023-11-07 | -22.08 | $57.86 | 97700 |
| 2023-11-06 | -42.37 | $56.61 | 146200 |
| 2023-11-03 | -19.23 | $57.87 | 234700 |
| 2023-11-02 | -7.44 | $58.62 | 204300 |
| 2023-11-01 | -15.68 | $56.86 | 311400 |
| 2023-10-31 | -4.76 | $55.76 | 119000 |
| 2023-10-30 | -21.52 | $54.88 | 99500 |
| 2023-10-27 | -25.90 | $54.65 | 101300 |
| 2023-10-26 | -18.67 | $55.03 | 77200 |
| 2023-10-25 | -33.28 | $55.21 | 100100 |
| 2023-10-24 | -31.65 | $55.64 | 82600 |
| 2023-10-23 | -46.92 | $54.55 | 78600 |
| 2023-10-20 | -35.85 | $55.34 | 78200 |
| 2023-10-19 | -40.76 | $54.99 | 150200 |
| 2023-10-18 | -42.32 | $55.38 | 196400 |
| 2023-10-17 | -53.81 | $54.46 | 195500 |
| 2023-10-16 | -48.81 | $54.86 | 498900 |
| 2023-10-13 | -49.06 | $54.84 | 353200 |
| 2023-10-12 | -60.42 | $53.93 | 307400 |
| 2023-10-11 | -62.30 | $53.78 | 224100 |
| 2023-10-10 | -50.31 | $54.74 | 133700 |
| 2023-10-09 | -44.69 | $55.19 | 151200 |
| 2023-10-06 | -82.40 | $52.17 | 125500 |
| 2023-10-05 | -76.03 | $52.68 | 227500 |
| 2023-10-04 | -92.63 | $51.35 | 159400 |
| 2023-10-03 | -85.78 | $53.10 | 144900 |
| 2023-10-02 | -75.04 | $53.81 | 320500 |
| 2023-09-29 | -69.29 | $54.19 | 254800 |
| 2023-09-28 | -57.69 | $54.57 | 279400 |
| 2023-09-27 | -26.81 | $56.77 | 154400 |
| 2023-09-26 | -29.90 | $56.45 | 105400 |
| 2023-09-25 | -22.03 | $57.03 | 627300 |
| 2023-09-22 | -40.36 | $55.23 | 2.0M |
| 2023-09-21 | -25.77 | $56.51 | 414400 |
| 2023-09-20 | -6.72 | $57.22 | 504900 |
| 2023-09-19 | -8.32 | $55.18 | 272600 |
| 2023-09-18 | -5.52 | $54.62 | 144500 |
| 2023-09-15 | -35.48 | $53.07 | 411900 |
| 2023-09-14 | -5.46 | $54.61 | 104100 |
| 2023-09-13 | -13.77 | $53.64 | 68500 |
| 2023-09-12 | -8.18 | $53.82 | 76400 |
| 2023-09-11 | -22.86 | $52.98 | 77800 |
| 2023-09-08 | -11.79 | $53.60 | 121800 |
| 2023-09-07 | -17.86 | $53.26 | 104800 |
| 2023-09-06 | -34.64 | $52.32 | 155400 |
| 2023-09-05 | -16.07 | $53.36 | 171800 |
| 2023-09-01 | 0.00 | $53.75 | 157000 |
| 2023-08-31 | -22.12 | $51.90 | 176300 |
| 2023-08-30 | -22.45 | $52.01 | 88000 |
| 2023-08-29 | -21.30 | $52.06 | 89200 |
| 2023-08-28 | -32.18 | $51.59 | 82800 |
| 2023-08-25 | -48.84 | $50.87 | 81000 |
| 2023-08-24 | -59.49 | $50.41 | 99500 |
| 2023-08-23 | -51.62 | $50.75 | 99000 |
| 2023-08-22 | -39.35 | $51.28 | 96500 |
| 2023-08-21 | -36.81 | $51.39 | 112400 |
| 2023-08-18 | -46.06 | $50.99 | 157900 |
| 2023-08-17 | -67.82 | $50.05 | 80300 |
| 2023-08-16 | -68.75 | $50.01 | 484500 |
| 2023-08-15 | -94.44 | $48.90 | 136100 |
| 2023-08-14 | -67.71 | $49.75 | 234700 |
| 2023-08-11 | -65.34 | $49.85 | 130900 |
| 2023-08-10 | -78.89 | $48.72 | 127000 |
| 2023-08-09 | -65.37 | $49.45 | 164500 |
| 2023-08-08 | -60.14 | $49.48 | 372100 |
| 2023-08-07 | -36.57 | $50.61 | 160100 |
| 2023-08-04 | -43.49 | $49.94 | 237600 |
| 2023-08-03 | -10.18 | $52.25 | 212900 |
| 2023-08-02 | -16.88 | $51.57 | 115400 |
| 2023-08-01 | -10.97 | $51.98 | 109000 |
| 2023-07-31 | -15.73 | $51.65 | 127400 |
| 2023-07-28 | -10.63 | $51.36 | 54200 |
| 2023-07-27 | -11.30 | $51.31 | 68900 |
| 2023-07-26 | -11.34 | $51.24 | 66000 |
| 2023-07-25 | -6.87 | $51.54 | 76800 |
| 2023-07-24 | -1.27 | $51.52 | 85600 |
| 2023-07-21 | -11.07 | $50.68 | 82500 |
| 2023-07-20 | -7.87 | $50.10 | 79200 |
| 2023-07-19 | -18.08 | $49.56 | 161900 |
| 2023-07-18 | -2.67 | $49.22 | 80800 |
| 2023-07-17 | -16.53 | $48.34 | 58800 |
| 2023-07-14 | -23.41 | $48.04 | 150900 |
| 2023-07-13 | -0.90 | $48.51 | 126400 |
| 2023-07-12 | -1.46 | $48.09 | 102500 |
| 2023-07-11 | -2.59 | $47.18 | 84000 |
| 2023-07-10 | -23.75 | $46.40 | 127300 |
| 2023-07-07 | -28.74 | $46.23 | 56800 |
| 2023-07-06 | -34.31 | $46.04 | 64000 |
| 2023-07-05 | -27.17 | $46.24 | 44400 |
| 2023-07-03 | -16.53 | $46.62 | 22400 |
| 2023-06-30 | -29.97 | $46.14 | 131400 |
| 2023-06-29 | -31.93 | $46.00 | 93800 |
| 2023-06-28 | -35.62 | $45.86 | 56100 |
| 2023-06-27 | -43.80 | $45.55 | 34600 |
| 2023-06-26 | -32.19 | $45.99 | 153400 |
| 2023-06-23 | -32.98 | $45.96 | 111900 |
| 2023-06-22 | -30.61 | $46.05 | 136400 |
| 2023-06-21 | -37.08 | $45.88 | 63000 |
| 2023-06-20 | -23.79 | $46.40 | 177700 |
| 2023-06-16 | -12.68 | $47.07 | 595800 |
| 2023-06-15 | -43.79 | $45.82 | 231300 |
| 2023-06-14 | -56.98 | $45.30 | 213600 |
| 2023-06-13 | -86.17 | $44.33 | 103500 |
| 2023-06-12 | -91.34 | $43.99 | 168900 |
| 2023-06-09 | -87.39 | $44.25 | 154800 |
| 2023-06-08 | -70.82 | $45.34 | 270800 |
| 2023-06-07 | -77.96 | $44.87 | 106600 |
| 2023-06-06 | -90.88 | $44.02 | 128400 |
| 2023-06-05 | -93.62 | $43.84 | 116500 |
| 2023-06-02 | -75.38 | $45.04 | 110800 |
| 2023-06-01 | -75.53 | $45.03 | 87200 |
| 2023-05-31 | -89.66 | $44.45 | 241700 |
| 2023-05-30 | -87.64 | $44.68 | 167300 |
| 2023-05-26 | -83.86 | $44.91 | 243200 |
| 2023-05-25 | -63.59 | $46.14 | 108500 |
| 2023-05-24 | -61.12 | $46.29 | 153700 |
| 2023-05-23 | -52.06 | $46.84 | 75200 |
| 2023-05-22 | -51.89 | $46.85 | 82300 |
| 2023-05-19 | -61.78 | $46.25 | 212500 |
| 2023-05-18 | -46.95 | $47.15 | 150500 |
| 2023-05-17 | -50.25 | $46.95 | 119500 |
| 2023-05-16 | -38.72 | $47.65 | 322700 |
| 2023-05-15 | -29.80 | $47.44 | 326400 |
| 2023-05-12 | -38.85 | $45.85 | 102200 |
| 2023-05-11 | -36.59 | $45.94 | 114600 |
| 2023-05-10 | -33.67 | $46.53 | 124700 |
| 2023-05-09 | -59.73 | $45.71 | 84600 |
| 2023-05-08 | -75.79 | $45.00 | 208800 |
| 2023-05-05 | -58.82 | $45.75 | 133200 |
| 2023-05-04 | -80.32 | $44.80 | 185800 |
| 2023-05-03 | -83.45 | $44.72 | 302200 |
| 2023-05-02 | -80.92 | $44.83 | 204900 |
| 2023-05-01 | -68.31 | $45.72 | 114700 |
| 2023-04-28 | -71.17 | $45.61 | 109200 |
| 2023-04-27 | -99.47 | $44.57 | 133700 |
| 2023-04-26 | -82.40 | $45.26 | 73300 |
| 2023-04-25 | -98.48 | $45.12 | 75500 |
| 2023-04-24 | -41.59 | $46.57 | 140000 |
| 2023-04-21 | -46.27 | $45.99 | 42000 |
| 2023-04-20 | -46.86 | $45.96 | 84700 |
| 2023-04-19 | -38.63 | $46.38 | 106100 |
| 2023-04-18 | -39.02 | $46.36 | 79200 |
| 2023-04-17 | -33.02 | $46.57 | 51000 |
| 2023-04-14 | -31.35 | $46.66 | 58000 |
| 2023-04-13 | -30.06 | $46.73 | 76500 |
| 2023-04-12 | -15.40 | $47.52 | 58200 |
| 2023-04-11 | -15.80 | $47.81 | 70700 |
| 2023-04-10 | -29.30 | $47.23 | 361000 |
| 2023-04-06 | -47.18 | $46.52 | 102600 |
| 2023-04-05 | -42.45 | $47.00 | 53900 |
| 2023-04-04 | -37.75 | $47.33 | 143000 |
| 2023-04-03 | -36.62 | $47.46 | 101000 |
| 2023-03-31 | -42.86 | $47.32 | 168300 |
| 2023-03-30 | -44.04 | $47.47 | 185400 |
| 2023-03-29 | -46.77 | $47.25 | 132200 |
| 2023-03-28 | -49.26 | $47.05 | 144900 |
| 2023-03-27 | -63.90 | $45.87 | 199200 |
| 2023-03-24 | -89.53 | $43.89 | 95100 |
| 2023-03-23 | -91.51 | $43.81 | 133600 |
| 2023-03-22 | -83.24 | $44.69 | 328700 |
| 2023-03-21 | -83.24 | $44.69 | 176100 |
| 2023-03-20 | -97.87 | $43.18 | 171000 |
| 2023-03-17 | -98.93 | $43.14 | 2.0M |
| 2023-03-16 | -71.02 | $46.00 | 398400 |
| 2023-03-15 | -96.27 | $44.21 | 356500 |
| 2023-03-14 | -95.50 | $46.97 | 217700 |
| 2023-03-13 | -85.21 | $47.84 | 327900 |
| 2023-03-10 | -94.66 | $48.13 | 301800 |
| 2023-03-09 | -88.05 | $49.01 | 180400 |
| 2023-03-08 | -82.22 | $49.41 | 118100 |
| 2023-03-07 | -78.57 | $49.66 | 267800 |
| 2023-03-06 | -75.51 | $49.87 | 202000 |
| 2023-03-03 | -82.65 | $49.38 | 368600 |
| 2023-03-02 | -79.27 | $49.73 | 295600 |
| 2023-03-01 | -72.68 | $50.22 | 216000 |
| 2023-02-28 | -83.18 | $49.44 | 1.7M |
| 2023-02-27 | -80.35 | $49.65 | 339700 |
| 2023-02-24 | -63.55 | $50.92 | 347700 |
| 2023-02-23 | -35.78 | $53.00 | 617700 |
| 2023-02-22 | -82.51 | $49.50 | 357000 |
| 2023-02-21 | -97.92 | $48.35 | 262100 |
| 2023-02-17 | -98.93 | $48.68 | 298400 |
| 2023-02-16 | -88.98 | $50.59 | 438400 |
| 2023-02-15 | -95.82 | $51.01 | 328800 |
| 2023-02-14 | -64.92 | $53.55 | 129700 |
| 2023-02-13 | -85.91 | $52.52 | 91200 |
| 2023-02-10 | -58.96 | $54.20 | 242200 |
| 2023-02-09 | -90.66 | $52.26 | 123200 |
| 2023-02-08 | -76.17 | $53.16 | 121400 |
| 2023-02-07 | -86.63 | $52.51 | 149900 |
| 2023-02-06 | -94.85 | $52.00 | 200300 |
| 2023-02-03 | -99.83 | $52.01 | 224200 |
| 2023-02-02 | -72.41 | $54.53 | 155700 |
| 2023-02-01 | -71.12 | $54.59 | 156000 |
| 2023-01-31 | -71.55 | $54.57 | 185000 |
| 2023-01-30 | -88.48 | $53.82 | 177300 |
| 2023-01-27 | -61.52 | $55.06 | 64000 |
| 2023-01-26 | -64.13 | $54.94 | 71900 |
| 2023-01-25 | -81.79 | $54.33 | 69000 |
| 2023-01-24 | -71.45 | $54.92 | 74900 |
| 2023-01-23 | -54.72 | $56.07 | 87500 |
| 2023-01-20 | -64.61 | $55.47 | 55600 |
| 2023-01-19 | -66.23 | $55.37 | 70800 |
| 2023-01-18 | -80.03 | $54.52 | 98900 |
| 2023-01-17 | -49.84 | $56.38 | 109400 |
| 2023-01-13 | -38.15 | $57.10 | 50800 |
| 2023-01-12 | -42.96 | $57.42 | 94100 |
| 2023-01-11 | -63.70 | $56.02 | 77700 |
| 2023-01-10 | -78.72 | $54.89 | 317700 |
| 2023-01-09 | -59.04 | $56.37 | 130900 |
| 2023-01-06 | -67.55 | $55.73 | 192400 |
| 2023-01-05 | -83.78 | $54.51 | 200900 |
| 2023-01-04 | -78.32 | $54.92 | 102600 |
| 2023-01-03 | -91.08 | $54.58 | 120900 |
| 2022-12-30 | -73.23 | $56.87 | 83200 |
| 2022-12-29 | -69.44 | $57.23 | 62600 |
| 2022-12-28 | -90.98 | $56.03 | 107900 |
| 2022-12-27 | -72.18 | $57.28 | 137500 |
| 2022-12-23 | -49.47 | $58.79 | 142000 |
| 2022-12-22 | -62.86 | $57.90 | 103600 |
| 2022-12-21 | -50.23 | $58.74 | 173800 |
| 2022-12-20 | -70.33 | $57.15 | 151100 |
| 2022-12-19 | -68.39 | $56.39 | 248400 |
| 2022-12-16 | -40.63 | $58.70 | 1.3M |
| 2022-12-15 | -46.03 | $58.25 | 251300 |
| 2022-12-14 | -39.06 | $58.49 | 184800 |
| 2022-12-13 | -16.87 | $60.53 | 325900 |
| 2022-12-12 | -40.48 | $58.36 | 236400 |
| 2022-12-09 | -51.14 | $57.38 | 301200 |
| 2022-12-08 | -49.29 | $57.55 | 214500 |
| 2022-12-07 | -53.32 | $57.18 | 189700 |
| 2022-12-06 | -55.28 | $57.00 | 164500 |
| 2022-12-05 | -30.36 | $59.29 | 118700 |
| 2022-12-02 | -27.97 | $59.51 | 128700 |
| 2022-12-01 | -31.34 | $59.20 | 306900 |
| 2022-11-30 | 0.00 | $62.08 | 1.4M |
| 2022-11-29 | -3.46 | $61.54 | 289200 |
| 2022-11-28 | -13.28 | $60.66 | 302700 |
| 2022-11-25 | -7.14 | $61.21 | 195700 |
| 2022-11-23 | -18.53 | $60.19 | 374900 |
| 2022-11-22 | -25.56 | $59.56 | 202700 |
| 2022-11-21 | -64.73 | $56.05 | 135500 |
| 2022-11-18 | -68.08 | $55.75 | 164600 |
| 2022-11-17 | -71.65 | $55.43 | 112500 |
| 2022-11-16 | -64.40 | $56.08 | 161200 |
| 2022-11-15 | -85.90 | $54.72 | 220600 |
| 2022-11-14 | -85.18 | $54.78 | 159100 |
| 2022-11-11 | -83.61 | $54.91 | 117400 |
| 2022-11-10 | -79.04 | $55.29 | 138800 |
| 2022-11-09 | -97.01 | $53.73 | 230100 |
| 2022-11-08 | -65.71 | $56.35 | 312600 |
| 2022-11-07 | -57.59 | $57.03 | 181400 |
| 2022-11-04 | -53.05 | $57.41 | 187200 |
| 2022-11-03 | -50.66 | $57.61 | 176400 |
| 2022-11-02 | -29.63 | $59.37 | 248600 |
| 2022-11-01 | -14.93 | $60.60 | 592400 |
| 2022-10-31 | -10.62 | $60.13 | 250300 |
| 2022-10-28 | 0.00 | $59.54 | 153800 |
| 2022-10-27 | -4.69 | $59.08 | 193900 |
| 2022-10-26 | -6.34 | $57.55 | 109600 |
| 2022-10-25 | -7.54 | $56.99 | 122500 |
| 2022-10-24 | -26.21 | $55.72 | 102700 |
| 2022-10-21 | -5.00 | $57.10 | 121500 |
| 2022-10-20 | -19.57 | $56.04 | 186300 |
| 2022-10-19 | -17.53 | $56.33 | 139500 |
| 2022-10-18 | -28.51 | $55.84 | 874000 |
| 2022-10-17 | -40.85 | $54.91 | 200900 |
| 2022-10-14 | -44.70 | $54.62 | 248700 |
| 2022-10-13 | -13.93 | $56.94 | 295200 |
| 2022-10-12 | -48.81 | $54.31 | 328100 |
| 2022-10-11 | -36.87 | $55.21 | 255900 |
| 2022-10-10 | -40.64 | $55.11 | 195800 |
| 2022-10-07 | -40.64 | $55.11 | 189300 |
| 2022-10-06 | -28.28 | $56.08 | 260500 |
| 2022-10-05 | -37.45 | $55.36 | 392000 |
| 2022-10-04 | -36.31 | $55.45 | 255000 |
| 2022-10-03 | -58.22 | $53.73 | 220100 |
| 2022-09-30 | -62.93 | $53.36 | 339700 |
| 2022-09-29 | -73.98 | $52.16 | 337000 |
| 2022-09-28 | -34.94 | $55.40 | 242400 |
| 2022-09-27 | -81.69 | $51.52 | 281300 |
| 2022-09-26 | -90.12 | $50.82 | 265200 |
| 2022-09-23 | -78.80 | $51.76 | 300600 |
| 2022-09-22 | -37.47 | $55.19 | 251800 |
| 2022-09-21 | -23.01 | $56.39 | 234800 |
| 2022-09-20 | -21.08 | $56.55 | 270300 |
| 2022-09-19 | -28.92 | $55.90 | 144300 |
| 2022-09-16 | -50.60 | $54.10 | 827900 |
| 2022-09-15 | -34.37 | $55.21 | 226400 |
| 2022-09-14 | -15.14 | $56.81 | 308300 |
| 2022-09-13 | -35.57 | $54.80 | 308400 |
| 2022-09-12 | -6.72 | $57.10 | 365500 |
| 2022-09-09 | -1.59 | $57.28 | 311800 |
| 2022-09-08 | -35.30 | $53.38 | 433600 |
| 2022-09-07 | -23.86 | $54.66 | 193400 |
| 2022-09-06 | -34.49 | $53.37 | 221200 |
| 2022-09-02 | -33.02 | $53.41 | 147600 |
| 2022-09-01 | -57.13 | $50.44 | 209800 |
| 2022-08-31 | -51.33 | $51.14 | 594900 |
| 2022-08-30 | -33.67 | $53.27 | 250600 |
| 2022-08-29 | -8.54 | $56.30 | 249100 |
| 2022-08-26 | -8.87 | $56.26 | 170000 |
| 2022-08-25 | -4.31 | $56.81 | 327600 |
| 2022-08-24 | -2.48 | $55.88 | 336800 |
| 2022-08-23 | -4.89 | $54.03 | 315400 |
| 2022-08-22 | -14.89 | $51.96 | 489500 |
| 2022-08-19 | -24.43 | $51.21 | 484100 |
| 2022-08-18 | -30.29 | $50.31 | 466500 |
| 2022-08-17 | -45.39 | $48.76 | 265500 |
| 2022-08-16 | -34.34 | $49.67 | 138600 |
| 2022-08-15 | -41.25 | $48.73 | 161300 |
| 2022-08-12 | -44.35 | $48.26 | 211400 |
| 2022-08-11 | -33.63 | $48.77 | 273400 |
| 2022-08-10 | -47.15 | $46.70 | 148900 |
| 2022-08-09 | -49.27 | $46.44 | 122700 |
| 2022-08-08 | -51.06 | $46.22 | 185600 |
| 2022-08-05 | -53.98 | $45.86 | 137900 |
| 2022-08-04 | -48.86 | $46.49 | 207400 |
| 2022-08-03 | -38.94 | $47.71 | 151300 |
| 2022-08-02 | -23.50 | $49.61 | 157700 |
| 2022-08-01 | -20.65 | $49.96 | 232700 |
| 2022-07-29 | -16.59 | $50.46 | 415300 |
| 2022-07-28 | -6.87 | $51.58 | 171600 |
| 2022-07-27 | -4.48 | $51.30 | 211000 |
| 2022-07-26 | -7.56 | $50.47 | 335200 |
| 2022-07-25 | -0.12 | $48.66 | 145100 |
| 2022-07-22 | -19.76 | $46.13 | 140400 |
| 2022-07-21 | -11.50 | $46.74 | 297900 |
| 2022-07-20 | -23.68 | $45.84 | 162400 |
| 2022-07-19 | -42.38 | $45.00 | 107200 |
| 2022-07-18 | -59.90 | $43.54 | 197200 |
| 2022-07-15 | -74.55 | $42.32 | 101400 |
| 2022-07-14 | -86.16 | $41.49 | 138200 |
| 2022-07-13 | -89.66 | $41.46 | 114400 |
| 2022-07-12 | -89.28 | $41.64 | 196300 |
| 2022-07-11 | -90.53 | $42.11 | 155500 |
| 2022-07-08 | -81.30 | $43.50 | 349400 |
| 2022-07-07 | -73.40 | $44.73 | 205700 |
| 2022-07-06 | -83.74 | $43.31 | 303000 |
| 2022-07-05 | -94.67 | $43.05 | 199600 |
| 2022-07-01 | -88.31 | $44.11 | 207100 |
| 2022-06-30 | -82.51 | $44.87 | 164300 |
| 2022-06-29 | -74.41 | $45.93 | 148600 |
| 2022-06-28 | -69.00 | $46.70 | 222400 |
| 2022-06-27 | -80.89 | $45.12 | 205300 |
| 2022-06-24 | -81.34 | $45.06 | 121400 |
| 2022-06-23 | -87.66 | $44.22 | 349800 |
| 2022-06-22 | -96.35 | $44.51 | 304200 |
| 2022-06-21 | -67.60 | $47.90 | 285100 |
| 2022-06-17 | -89.91 | $45.27 | 520500 |
| 2022-06-16 | -97.94 | $45.43 | 288100 |
| 2022-06-15 | -98.80 | $46.79 | 333900 |
| 2022-06-14 | -90.73 | $48.14 | 352100 |
| 2022-06-13 | -95.17 | $48.38 | 473200 |
| 2022-06-10 | -77.44 | $51.58 | 138800 |
| 2022-06-09 | -33.59 | $53.69 | 139000 |
| 2022-06-08 | -22.80 | $54.39 | 76300 |
| 2022-06-07 | -4.31 | $55.59 | 90700 |
| 2022-06-06 | -29.69 | $54.21 | 100300 |
| 2022-06-03 | -47.50 | $53.47 | 99800 |
| 2022-06-02 | -36.15 | $54.75 | 70900 |
| 2022-06-01 | -41.46 | $54.42 | 230500 |
| 2022-05-31 | -49.01 | $53.77 | 495800 |
| 2022-05-27 | -32.17 | $55.22 | 165000 |
| 2022-05-26 | -46.34 | $54.00 | 102100 |
| 2022-05-25 | -41.70 | $54.40 | 131800 |
| 2022-05-24 | -65.74 | $52.33 | 89700 |
| 2022-05-23 | -68.29 | $52.11 | 97400 |
| 2022-05-20 | -82.93 | $50.85 | 134200 |
| 2022-05-19 | -85.02 | $50.67 | 129700 |
| 2022-05-18 | -74.68 | $51.56 | 212300 |
| 2022-05-17 | -60.86 | $52.75 | 134800 |
| 2022-05-16 | -44.02 | $54.20 | 116000 |
| 2022-05-13 | -56.91 | $53.09 | 230800 |
| 2022-05-12 | -87.46 | $50.46 | 307800 |
| 2022-05-11 | -88.78 | $50.79 | 275300 |
| 2022-05-10 | -65.72 | $52.66 | 270600 |
| 2022-05-09 | -42.29 | $54.56 | 212600 |
| 2022-05-06 | -17.39 | $56.58 | 98200 |
| 2022-05-05 | -18.87 | $56.46 | 151200 |
| 2022-05-04 | -5.80 | $57.52 | 280900 |
| 2022-05-03 | -45.41 | $54.58 | 148000 |
| 2022-05-02 | -61.44 | $53.20 | 131400 |
| 2022-04-29 | -54.94 | $53.76 | 178200 |
| 2022-04-28 | -33.22 | $55.63 | 212300 |
| 2022-04-27 | -58.54 | $53.45 | 76500 |
| 2022-04-26 | -63.18 | $53.05 | 138700 |
| 2022-04-25 | -62.02 | $53.15 | 238800 |
| 2022-04-22 | -78.65 | $53.59 | 185400 |
| 2022-04-21 | -35.28 | $55.89 | 90700 |
| 2022-04-20 | -17.37 | $57.09 | 72300 |
| 2022-04-19 | -31.80 | $55.32 | 139900 |
| 2022-04-18 | -18.30 | $56.58 | 109400 |
| 2022-04-14 | -14.83 | $56.78 | 110800 |
| 2022-04-13 | -18.56 | $56.35 | 276800 |
| 2022-04-12 | -14.32 | $56.77 | 164300 |
| 2022-04-11 | -30.54 | $54.67 | 108400 |
| 2022-04-08 | -14.87 | $56.63 | 200600 |
| 2022-04-07 | -24.86 | $55.38 | 247200 |
| 2022-04-06 | -33.01 | $54.36 | 207900 |
| 2022-04-05 | -12.39 | $56.94 | 242900 |
| 2022-04-04 | -26.37 | $57.71 | 194000 |
| 2022-04-01 | -33.52 | $56.57 | 146400 |
| 2022-03-31 | -34.84 | $56.36 | 181500 |
| 2022-03-30 | -38.98 | $55.70 | 169200 |
| 2022-03-29 | -50.03 | $53.94 | 145700 |
| 2022-03-28 | -49.65 | $54.00 | 241100 |
| 2022-03-25 | -41.43 | $55.31 | 283300 |
| 2022-03-24 | -54.61 | $53.21 | 204600 |
| 2022-03-23 | -67.04 | $51.23 | 120300 |
| 2022-03-22 | -72.57 | $50.35 | 160800 |
| 2022-03-21 | -82.17 | $48.82 | 121800 |
| 2022-03-18 | -91.34 | $47.36 | 446300 |
| 2022-03-17 | -84.37 | $48.47 | 165800 |
| 2022-03-16 | -92.22 | $47.22 | 314200 |
| 2022-03-15 | -90.90 | $47.43 | 477800 |
| 2022-03-14 | -93.28 | $48.03 | 728300 |
| 2022-03-11 | -53.76 | $53.91 | 506000 |
| 2022-03-10 | -33.87 | $56.87 | 448000 |
| 2022-03-09 | -47.51 | $54.84 | 572800 |
| 2022-03-08 | -32.53 | $57.07 | 1.6M |
| 2022-03-07 | -21.28 | $57.98 | 357300 |
| 2022-03-04 | -0.78 | $58.47 | 245200 |
| 2022-03-03 | -17.65 | $55.24 | 250000 |
| 2022-03-02 | -17.15 | $55.29 | 296700 |
| 2022-03-01 | -1.40 | $55.51 | 222400 |
| 2022-02-28 | -1.56 | $53.99 | 486300 |
| 2022-02-25 | -3.12 | $52.59 | 296800 |
| 2022-02-24 | -2.55 | $51.80 | 397400 |
| 2022-02-23 | -69.70 | $47.80 | 289100 |
| 2022-02-22 | -42.90 | $48.79 | 249400 |
| 2022-02-18 | -43.92 | $48.06 | 138500 |
| 2022-02-17 | -47.82 | $47.73 | 260900 |
| 2022-02-16 | -53.01 | $47.29 | 267200 |
| 2022-02-15 | -55.25 | $47.10 | 207200 |
| 2022-02-14 | -44.86 | $47.98 | 232700 |
| 2022-02-11 | -30.58 | $49.19 | 205200 |
| 2022-02-10 | -46.99 | $47.80 | 242400 |
| 2022-02-09 | -42.50 | $48.18 | 172300 |
| 2022-02-08 | -47.58 | $47.75 | 279800 |
| 2022-02-07 | -33.41 | $48.95 | 310500 |
| 2022-02-04 | -5.90 | $51.28 | 191700 |
| 2022-02-03 | -10.15 | $50.92 | 243900 |
| 2022-02-02 | -2.05 | $51.60 | 392000 |
| 2022-02-01 | -1.63 | $50.16 | 232600 |
| 2022-01-31 | -8.93 | $49.24 | 351300 |
| 2022-01-28 | -22.04 | $47.61 | 173400 |
| 2022-01-27 | -21.09 | $47.68 | 135200 |
| 2022-01-26 | -19.95 | $47.77 | 325500 |
| 2022-01-25 | -19.38 | $46.93 | 121800 |
| 2022-01-24 | -39.50 | $45.48 | 298700 |
| 2022-01-21 | -49.47 | $44.59 | 130900 |
| 2022-01-20 | -43.25 | $44.71 | 88800 |
| 2022-01-19 | -30.02 | $45.58 | 199400 |
| 2022-01-18 | -22.64 | $46.19 | 172300 |
| 2022-01-14 | -16.63 | $46.75 | 136000 |
| 2022-01-13 | -20.49 | $46.39 | 416900 |
| 2022-01-12 | -4.06 | $47.89 | 250800 |
| 2022-01-11 | 0.00 | $47.62 | 307300 |
| 2022-01-10 | -0.28 | $45.29 | 169600 |
| 2022-01-07 | -2.46 | $44.54 | 89700 |
| 2022-01-06 | -5.47 | $44.07 | 101100 |
| 2022-01-05 | -11.90 | $43.67 | 132200 |
| 2022-01-04 | -4.50 | $43.49 | 99000 |
| 2022-01-03 | -13.10 | $42.17 | 168700 |
| 2021-12-31 | -7.11 | $42.24 | 227900 |
| 2021-12-30 | -11.04 | $42.14 | 119200 |
| 2021-12-29 | -20.64 | $41.92 | 118400 |
| 2021-12-28 | -12.98 | $42.28 | 208500 |
| 2021-12-27 | -37.99 | $41.70 | 86300 |
| 2021-12-23 | -39.93 | $41.59 | 175900 |
| 2021-12-22 | -53.53 | $40.82 | 164000 |
| 2021-12-21 | -59.01 | $40.51 | 105200 |
| 2021-12-20 | -81.63 | $39.23 | 188100 |
| 2021-12-17 | -59.36 | $40.49 | 350800 |
| 2021-12-16 | -60.25 | $40.44 | 140000 |
| 2021-12-15 | -80.57 | $39.29 | 163200 |
| 2021-12-14 | -91.22 | $38.97 | 69500 |
| 2021-12-13 | -98.22 | $38.89 | 161300 |
| 2021-12-10 | -82.56 | $39.92 | 204900 |
| 2021-12-09 | -100.00 | $39.24 | 204300 |
| 2021-12-08 | -100.00 | $40.25 | 167900 |
| 2021-12-07 | -83.84 | $40.84 | 205700 |
| 2021-12-06 | -95.47 | $40.48 | 153100 |
| 2021-12-03 | -84.14 | $40.88 | 113300 |
| 2021-12-02 | -53.75 | $42.11 | 75000 |
| 2021-12-01 | -45.22 | $42.44 | 130700 |
| 2021-11-30 | -51.66 | $42.21 | 396200 |
| 2021-11-29 | -33.89 | $43.09 | 257400 |
| 2021-11-26 | -24.58 | $43.48 | 128400 |
| 2021-11-24 | -28.77 | $43.34 | 133500 |
| 2021-11-23 | -78.38 | $41.28 | 53500 |
| 2021-11-22 | -93.24 | $40.62 | 71900 |
| 2021-11-19 | -95.25 | $40.55 | 78000 |
| 2021-11-18 | -94.82 | $41.10 | 83300 |
| 2021-11-17 | -99.12 | $41.37 | 169700 |
| 2021-11-16 | -96.85 | $41.99 | 99000 |
| 2021-11-15 | -87.81 | $42.31 | 80800 |
| 2021-11-12 | -71.68 | $42.76 | 77600 |
| 2021-11-11 | -65.59 | $42.93 | 145300 |
| 2021-11-10 | -86.02 | $42.36 | 161100 |
| 2021-11-09 | -51.20 | $43.05 | 49600 |
| 2021-11-08 | -32.61 | $43.55 | 81700 |
| 2021-11-05 | -51.48 | $42.85 | 77000 |
| 2021-11-04 | -28.04 | $43.63 | 126600 |
| 2021-11-03 | -27.66 | $43.59 | 231400 |
| 2021-11-02 | -23.86 | $43.71 | 195300 |
| 2021-11-01 | -15.00 | $44.10 | 159000 |
| 2021-10-29 | -16.14 | $44.05 | 191700 |
| 2021-10-28 | -16.36 | $44.04 | 163000 |
| 2021-10-27 | -8.41 | $44.39 | 273200 |
| 2021-10-26 | -29.00 | $43.47 | 112500 |
| 2021-10-25 | -6.16 | $44.47 | 148800 |
| 2021-10-22 | -17.36 | $43.93 | 117300 |
| 2021-10-21 | -13.68 | $44.04 | 155500 |
| 2021-10-20 | -0.21 | $44.49 | 160600 |
| 2021-10-19 | -6.95 | $44.08 | 158000 |
| 2021-10-18 | -12.50 | $43.70 | 242800 |
| 2021-10-15 | -4.27 | $43.60 | 236400 |
| 2021-10-14 | -3.13 | $43.58 | 159700 |
| 2021-10-13 | -0.66 | $42.52 | 226400 |
| 2021-10-12 | -10.54 | $41.99 | 120800 |
| 2021-10-11 | -2.91 | $42.33 | 144200 |
| 2021-10-08 | -29.00 | $41.33 | 246500 |
| 2021-10-07 | -35.59 | $41.24 | 202500 |
| 2021-10-06 | -46.57 | $40.88 | 213900 |
| 2021-10-05 | -45.83 | $40.92 | 206200 |
| 2021-10-04 | -39.52 | $41.26 | 208500 |
| 2021-10-01 | -45.45 | $40.94 | 224400 |
| 2021-09-30 | -50.46 | $40.67 | 262000 |
| 2021-09-29 | -37.29 | $41.38 | 160900 |
| 2021-09-28 | -34.69 | $41.52 | 104200 |
| 2021-09-27 | -38.03 | $41.34 | 162300 |
| 2021-09-24 | -47.87 | $40.81 | 72000 |
| 2021-09-23 | -58.81 | $40.22 | 170100 |
| 2021-09-22 | -66.98 | $39.78 | 258700 |
| 2021-09-21 | -95.55 | $38.24 | 138800 |
| 2021-09-20 | -94.25 | $38.31 | 249400 |
| 2021-09-17 | -97.04 | $39.13 | 444000 |
| 2021-09-16 | -70.06 | $40.91 | 184400 |
| 2021-09-15 | -53.11 | $41.51 | 179200 |
| 2021-09-14 | -72.03 | $40.84 | 136300 |
| 2021-09-13 | -37.29 | $42.07 | 100900 |
| 2021-09-10 | -62.15 | $41.19 | 72500 |
| 2021-09-09 | -16.95 | $42.79 | 114200 |
| 2021-09-08 | -9.97 | $42.74 | 74100 |
| 2021-09-07 | -29.94 | $42.00 | 79000 |
| 2021-09-03 | -25.34 | $41.93 | 21000 |
| 2021-09-02 | -13.45 | $42.46 | 108400 |
| 2021-09-01 | -29.37 | $41.75 | 126800 |
| 2021-08-31 | -50.00 | $40.83 | 386900 |
| 2021-08-30 | -67.04 | $40.07 | 77900 |
| 2021-08-27 | -58.74 | $40.44 | 104200 |
| 2021-08-26 | -63.11 | $40.26 | 64900 |
| 2021-08-25 | -52.67 | $40.73 | 104900 |
| 2021-08-24 | -58.00 | $40.49 | 100000 |
| 2021-08-23 | -62.44 | $40.29 | 168000 |
| 2021-08-20 | -43.56 | $41.14 | 219500 |
| 2021-08-19 | -5.78 | $42.84 | 173200 |
| 2021-08-18 | -4.00 | $42.92 | 211100 |
| 2021-08-17 | -28.14 | $42.38 | 137200 |
| 2021-08-16 | -44.49 | $41.52 | 98000 |
| 2021-08-13 | -48.10 | $41.33 | 84800 |
| 2021-08-12 | -39.35 | $41.79 | 75100 |
| 2021-08-11 | -52.85 | $41.08 | 83500 |
| 2021-08-10 | -67.21 | $40.60 | 88900 |
| 2021-08-09 | -79.85 | $39.92 | 110600 |
| 2021-08-06 | -99.84 | $39.04 | 209200 |
| 2021-08-05 | -95.35 | $40.00 | 151900 |
| 2021-08-04 | -100.00 | $40.51 | 393000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.50
2026-07-31
Close Price
$65.90
Vol: 171448Average Directional Index - Detailed Analysis
Minimum
6.92
Average
18.29
Maximum
51.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 9.50 | $65.90 | 171448 |
| 2026-07-30 | 9.70 | $65.06 | 149400 |
| 2026-07-29 | 10.09 | $63.04 | 152410 |
| 2026-07-28 | 10.48 | $64.08 | 68914 |
| 2026-07-27 | 10.50 | $62.94 | 97900 |
| 2026-07-24 | 10.65 | $65.64 | 83520 |
| 2026-07-23 | 10.71 | $65.93 | 87388 |
| 2026-07-22 | 10.93 | $64.56 | 72500 |
| 2026-07-21 | 11.26 | $63.76 | 91912 |
| 2026-07-20 | 11.61 | $63.83 | 71300 |
| 2026-07-17 | 11.63 | $62.38 | 70000 |
| 2026-07-16 | 11.75 | $62.71 | 123600 |
| 2026-07-15 | 11.88 | $62.18 | 68305 |
| 2026-07-14 | 12.01 | $64.47 | 60020 |
| 2026-07-13 | 12.55 | $64.16 | 83000 |
| 2026-07-10 | 13.18 | $63.14 | 52500 |
| 2026-07-09 | 13.85 | $64.88 | 48021 |
| 2026-07-08 | 14.08 | $65.49 | 174212 |
| 2026-07-07 | 14.31 | $63.69 | 117400 |
| 2026-07-06 | 14.93 | $61.93 | 103300 |
| 2026-07-02 | 15.24 | $61.34 | 72125 |
| 2026-07-01 | 15.29 | $60.66 | 92945 |
| 2026-06-30 | 15.26 | $60.95 | 69500 |
| 2026-06-29 | 15.23 | $60.59 | 100828 |
| 2026-06-26 | 15.11 | $60.53 | 89800 |
| 2026-06-25 | 14.82 | $60.05 | 91100 |
| 2026-06-24 | 14.33 | $57.06 | 183539 |
| 2026-06-23 | 13.78 | $61.02 | 71241 |
| 2026-06-22 | 13.69 | $59.70 | 136700 |
| 2026-06-18 | 13.09 | $58.05 | 880079 |
| 2026-06-17 | 12.45 | $59.75 | 290535 |
| 2026-06-16 | 11.79 | $58.80 | 167100 |
| 2026-06-15 | 11.23 | $60.34 | 251200 |
| 2026-06-12 | 10.95 | $63.19 | 434657 |
| 2026-06-11 | 10.76 | $65.69 | 130736 |
| 2026-06-10 | 10.92 | $66.14 | 110635 |
| 2026-06-09 | 10.75 | $65.29 | 129539 |
| 2026-06-08 | 10.83 | $64.56 | 91715 |
| 2026-06-05 | 10.92 | $64.47 | 58350 |
| 2026-06-04 | 11.31 | $64.36 | 96000 |
| 2026-06-03 | 11.87 | $62.04 | 79625 |
| 2026-06-02 | 12.26 | $62.43 | 111911 |
| 2026-06-01 | 12.40 | $60.99 | 176645 |
| 2026-05-29 | 12.17 | $59.07 | 130512 |
| 2026-05-28 | 11.61 | $60.87 | 44932 |
| 2026-05-27 | 11.38 | $60.62 | 82115 |
| 2026-05-26 | 11.13 | $61.09 | 79700 |
| 2026-05-22 | 11.10 | $63.39 | 45610 |
| 2026-05-21 | 11.62 | $64.71 | 104900 |
| 2026-05-20 | 11.97 | $64.67 | 72812 |
| 2026-05-19 | 12.54 | $63.75 | 91309 |
| 2026-05-18 | 13.14 | $64.33 | 81700 |
| 2026-05-15 | 13.81 | $63.51 | 105548 |
| 2026-05-14 | 14.33 | $63.69 | 81107 |
| 2026-05-13 | 14.87 | $62.79 | 31223 |
| 2026-05-12 | 15.20 | $62.57 | 75018 |
| 2026-05-11 | 15.55 | $61.84 | 90500 |
| 2026-05-08 | 15.80 | $62.37 | 56517 |
| 2026-05-07 | 15.90 | $63.19 | 188839 |
| 2026-05-06 | 16.01 | $64.03 | 110000 |
| 2026-05-05 | 16.83 | $66.27 | 82668 |
| 2026-05-04 | 16.77 | $66.70 | 63821 |
| 2026-05-01 | 16.60 | $66.90 | 70409 |
| 2026-04-30 | 16.59 | $67.02 | 89208 |
| 2026-04-29 | 16.59 | $65.73 | 54400 |
| 2026-04-28 | 17.00 | $63.94 | 67600 |
| 2026-04-27 | 17.86 | $62.73 | 89121 |
| 2026-04-24 | 18.64 | $62.80 | 64045 |
| 2026-04-23 | 19.46 | $62.87 | 90900 |
| 2026-04-22 | 20.32 | $62.35 | 116100 |
| 2026-04-21 | 21.00 | $62.39 | 60000 |
| 2026-04-20 | 21.71 | $62.73 | 287604 |
| 2026-04-17 | 22.34 | $60.27 | 141249 |
| 2026-04-16 | 22.36 | $61.25 | 73970 |
| 2026-04-15 | 23.28 | $61.61 | 59146 |
| 2026-04-14 | 24.17 | $62.06 | 67207 |
| 2026-04-13 | 25.08 | $62.28 | 66900 |
| 2026-04-10 | 26.15 | $62.95 | 48700 |
| 2026-04-09 | 27.47 | $63.51 | 79754 |
| 2026-04-08 | 28.62 | $65.17 | 105841 |
| 2026-04-07 | 29.94 | $65.95 | 73039 |
| 2026-04-06 | 30.65 | $65.10 | 29371 |
| 2026-04-02 | 31.66 | $65.10 | 87014 |
| 2026-04-01 | 32.71 | $64.42 | 157839 |
| 2026-03-31 | 34.33 | $64.63 | 282353 |
| 2026-03-30 | 35.78 | $67.12 | 255634 |
| 2026-03-27 | 36.89 | $64.92 | 384800 |
| 2026-03-26 | 38.06 | $69.35 | 175183 |
| 2026-03-25 | 38.48 | $67.22 | 114700 |
| 2026-03-24 | 38.92 | $70.14 | 187336 |
| 2026-03-23 | 38.47 | $68.53 | 157568 |
| 2026-03-20 | 38.37 | $67.03 | 446706 |
| 2026-03-19 | 37.63 | $66.73 | 180928 |
| 2026-03-18 | 37.38 | $63.50 | 91210 |
| 2026-03-17 | 38.03 | $63.21 | 63104 |
| 2026-03-16 | 38.05 | $63.10 | 126746 |
| 2026-03-13 | 38.07 | $64.09 | 297360 |
| 2026-03-12 | 36.87 | $63.90 | 81400 |
| 2026-03-11 | 35.91 | $63.71 | 65324 |
| 2026-03-10 | 35.02 | $62.95 | 117000 |
| 2026-03-09 | 34.11 | $63.28 | 125649 |
| 2026-03-06 | 32.97 | $62.89 | 89606 |
| 2026-03-05 | 31.82 | $64.11 | 136309 |
| 2026-03-04 | 30.62 | $63.73 | 92659 |
| 2026-03-03 | 29.52 | $61.97 | 175456 |
| 2026-03-02 | 28.60 | $62.38 | 179458 |
| 2026-02-27 | 27.28 | $61.30 | 76020 |
| 2026-02-26 | 26.29 | $60.75 | 144039 |
| 2026-02-25 | 25.27 | $58.79 | 73707 |
| 2026-02-24 | 24.90 | $59.50 | 108551 |
| 2026-02-23 | 24.45 | $59.73 | 85527 |
| 2026-02-20 | 23.82 | $59.70 | 59333 |
| 2026-02-19 | 23.40 | $59.32 | 85100 |
| 2026-02-18 | 23.03 | $59.34 | 108300 |
| 2026-02-17 | 22.11 | $58.81 | 75749 |
| 2026-02-13 | 21.15 | $59.64 | 132800 |
| 2026-02-12 | 20.17 | $57.26 | 117200 |
| 2026-02-11 | 19.20 | $57.84 | 94400 |
| 2026-02-10 | 18.58 | $57.46 | 85500 |
| 2026-02-09 | 18.31 | $56.70 | 89523 |
| 2026-02-06 | 18.11 | $57.65 | 66825 |
| 2026-02-05 | 17.26 | $57.66 | 99223 |
| 2026-02-04 | 16.37 | $58.19 | 128800 |
| 2026-02-03 | 15.54 | $56.99 | 95100 |
| 2026-02-02 | 15.18 | $55.99 | 89395 |
| 2026-01-30 | 14.97 | $56.39 | 93500 |
| 2026-01-29 | 14.73 | $57.49 | 104706 |
| 2026-01-28 | 13.87 | $57.20 | 73900 |
| 2026-01-27 | 13.31 | $56.57 | 71807 |
| 2026-01-26 | 12.85 | $56.67 | 83600 |
| 2026-01-23 | 12.51 | $56.11 | 83200 |
| 2026-01-22 | 11.98 | $56.59 | 83700 |
| 2026-01-21 | 11.18 | $56.90 | 81300 |
| 2026-01-20 | 10.14 | $56.11 | 113827 |
| 2026-01-16 | 9.30 | $56.27 | 62163 |
| 2026-01-15 | 8.62 | $55.76 | 77700 |
| 2026-01-14 | 8.18 | $55.70 | 74600 |
| 2026-01-13 | 7.48 | $54.72 | 60816 |
| 2026-01-12 | 7.38 | $53.78 | 39411 |
| 2026-01-09 | 7.69 | $53.49 | 50600 |
| 2026-01-08 | 8.01 | $53.71 | 52200 |
| 2026-01-07 | 8.35 | $53.00 | 85720 |
| 2026-01-06 | 8.34 | $52.76 | 144412 |
| 2026-01-05 | 8.38 | $54.28 | 73864 |
| 2026-01-02 | 8.40 | $54.00 | 59800 |
| 2025-12-31 | 8.59 | $53.48 | 75534 |
| 2025-12-30 | 8.60 | $53.74 | 102529 |
| 2025-12-29 | 8.75 | $53.80 | 73737 |
| 2025-12-26 | 8.78 | $53.45 | 117316 |
| 2025-12-24 | 8.80 | $54.01 | 36400 |
| 2025-12-23 | 9.12 | $54.22 | 54626 |
| 2025-12-22 | 9.55 | $53.25 | 153800 |
| 2025-12-19 | 9.83 | $53.48 | 345500 |
| 2025-12-18 | 10.32 | $53.35 | 63113 |
| 2025-12-17 | 10.84 | $53.34 | 114019 |
| 2025-12-16 | 11.17 | $52.85 | 232413 |
| 2025-12-15 | 11.34 | $53.57 | 156709 |
| 2025-12-12 | 11.52 | $52.94 | 107600 |
| 2025-12-11 | 11.89 | $53.95 | 82700 |
| 2025-12-10 | 12.35 | $53.37 | 108100 |
| 2025-12-09 | 12.84 | $54.51 | 124538 |
| 2025-12-08 | 12.97 | $54.77 | 66134 |
| 2025-12-05 | 12.72 | $55.82 | 74657 |
| 2025-12-04 | 12.04 | $55.85 | 54200 |
| 2025-12-03 | 11.50 | $54.62 | 69533 |
| 2025-12-02 | 11.21 | $54.07 | 84004 |
| 2025-12-01 | 10.99 | $54.77 | 102131 |
| 2025-11-28 | 10.58 | $54.50 | 83224 |
| 2025-11-26 | 10.29 | $53.64 | 104400 |
| 2025-11-25 | 10.18 | $53.24 | 136029 |
| 2025-11-24 | 10.55 | $52.01 | 111688 |
| 2025-11-21 | 10.91 | $52.51 | 94100 |
| 2025-11-20 | 11.25 | $53.18 | 114926 |
| 2025-11-19 | 11.57 | $52.61 | 66100 |
| 2025-11-18 | 12.05 | $52.67 | 81700 |
| 2025-11-17 | 12.57 | $52.60 | 163200 |
| 2025-11-14 | 13.01 | $53.84 | 213612 |
| 2025-11-13 | 13.48 | $52.14 | 205000 |
| 2025-11-12 | 14.14 | $52.39 | 207100 |
| 2025-11-11 | 14.74 | $53.50 | 133723 |
| 2025-11-10 | 15.38 | $51.67 | 212243 |
| 2025-11-07 | 15.28 | $50.91 | 112000 |
| 2025-11-06 | 14.76 | $51.08 | 133614 |
| 2025-11-05 | 14.58 | $51.68 | 147249 |
| 2025-11-04 | 14.18 | $51.73 | 219600 |
| 2025-11-03 | 14.03 | $51.90 | 324804 |
| 2025-10-31 | 13.70 | $52.17 | 150700 |
| 2025-10-30 | 13.67 | $53.79 | 186100 |
| 2025-10-29 | 13.95 | $53.59 | 115219 |
| 2025-10-28 | 14.44 | $53.56 | 108531 |
| 2025-10-27 | 14.83 | $53.44 | 142811 |
| 2025-10-24 | 15.39 | $54.40 | 335775 |
| 2025-10-23 | 15.93 | $54.53 | 451500 |
| 2025-10-22 | 16.49 | $52.28 | 139025 |
| 2025-10-21 | 16.56 | $51.24 | 80639 |
| 2025-10-20 | 16.09 | $51.28 | 92811 |
| 2025-10-17 | 15.39 | $50.49 | 157200 |
| 2025-10-16 | 14.44 | $50.87 | 139100 |
| 2025-10-15 | 13.95 | $52.01 | 78709 |
| 2025-10-14 | 13.87 | $51.80 | 91039 |
| 2025-10-13 | 13.22 | $51.88 | 87400 |
| 2025-10-10 | 12.61 | $51.54 | 79100 |
| 2025-10-09 | 11.97 | $52.06 | 84507 |
| 2025-10-08 | 11.66 | $53.59 | 94651 |
| 2025-10-07 | 11.89 | $54.14 | 76760 |
| 2025-10-06 | 12.14 | $53.30 | 57702 |
| 2025-10-03 | 12.15 | $53.76 | 47300 |
| 2025-10-02 | 12.46 | $53.60 | 67415 |
| 2025-10-01 | 12.79 | $53.51 | 60724 |
| 2025-09-30 | 13.26 | $53.82 | 121012 |
| 2025-09-29 | 13.54 | $53.49 | 60775 |
| 2025-09-26 | 13.85 | $54.03 | 76600 |
| 2025-09-25 | 14.50 | $53.79 | 49943 |
| 2025-09-24 | 15.02 | $53.62 | 68100 |
| 2025-09-23 | 15.28 | $52.64 | 90400 |
| 2025-09-22 | 15.03 | $51.57 | 110700 |
| 2025-09-19 | 14.50 | $52.39 | 124402 |
| 2025-09-18 | 14.31 | $53.77 | 96600 |
| 2025-09-17 | 14.52 | $53.63 | 98605 |
| 2025-09-16 | 14.61 | $53.18 | 196062 |
| 2025-09-15 | 14.68 | $51.89 | 87188 |
| 2025-09-12 | 13.89 | $52.05 | 153800 |
| 2025-09-11 | 13.17 | $53.27 | 58900 |
| 2025-09-10 | 12.80 | $53.14 | 98803 |
| 2025-09-09 | 12.51 | $53.46 | 40200 |
| 2025-09-08 | 12.36 | $53.50 | 60624 |
| 2025-09-05 | 12.20 | $53.98 | 88300 |
| 2025-09-04 | 12.14 | $54.06 | 48800 |
| 2025-09-03 | 12.23 | $53.79 | 76400 |
| 2025-09-02 | 12.32 | $54.44 | 75712 |
| 2025-08-29 | 12.74 | $55.24 | 97900 |
| 2025-08-28 | 13.20 | $55.38 | 70700 |
| 2025-08-27 | 13.87 | $54.44 | 49744 |
| 2025-08-26 | 14.21 | $54.30 | 48400 |
| 2025-08-25 | 14.47 | $53.98 | 43600 |
| 2025-08-22 | 14.80 | $54.30 | 55600 |
| 2025-08-21 | 15.40 | $54.60 | 81100 |
| 2025-08-20 | 15.75 | $53.98 | 98500 |
| 2025-08-19 | 15.86 | $53.18 | 78400 |
| 2025-08-18 | 15.87 | $54.00 | 62249 |
| 2025-08-15 | 15.92 | $54.01 | 48838 |
| 2025-08-14 | 16.29 | $54.71 | 113100 |
| 2025-08-13 | 16.68 | $54.44 | 101100 |
| 2025-08-12 | 16.91 | $53.66 | 122809 |
| 2025-08-11 | 16.70 | $52.62 | 180200 |
| 2025-08-08 | 16.53 | $54.51 | 166100 |
| 2025-08-07 | 16.90 | $55.43 | 153700 |
| 2025-08-06 | 17.53 | $55.86 | 80500 |
| 2025-08-05 | 18.35 | $56.37 | 92400 |
| 2025-08-04 | 19.18 | $57.23 | 94200 |
| 2025-08-01 | 19.46 | $56.84 | 135700 |
| 2025-07-31 | 19.90 | $57.67 | 101100 |
| 2025-07-30 | 19.82 | $57.53 | 125000 |
| 2025-07-29 | 19.78 | $57.73 | 118800 |
| 2025-07-28 | 19.85 | $55.76 | 117400 |
| 2025-07-25 | 20.47 | $55.03 | 148000 |
| 2025-07-24 | 21.53 | $55.23 | 131100 |
| 2025-07-23 | 22.58 | $53.40 | 219300 |
| 2025-07-22 | 22.74 | $52.38 | 141000 |
| 2025-07-21 | 22.70 | $52.51 | 279800 |
| 2025-07-18 | 22.73 | $54.62 | 183700 |
| 2025-07-17 | 22.96 | $52.93 | 241600 |
| 2025-07-16 | 22.22 | $53.00 | 231800 |
| 2025-07-15 | 21.61 | $53.53 | 209600 |
| 2025-07-14 | 21.25 | $54.99 | 396000 |
| 2025-07-11 | 21.03 | $54.07 | 159700 |
| 2025-07-10 | 20.45 | $54.75 | 88100 |
| 2025-07-09 | 19.96 | $54.90 | 102400 |
| 2025-07-08 | 19.49 | $55.15 | 113000 |
| 2025-07-07 | 19.10 | $55.45 | 80400 |
| 2025-07-03 | 18.79 | $56.13 | 56700 |
| 2025-07-02 | 18.59 | $55.82 | 100500 |
| 2025-07-01 | 18.31 | $55.32 | 251000 |
| 2025-06-30 | 17.85 | $56.05 | 115400 |
| 2025-06-27 | 17.52 | $55.68 | 130800 |
| 2025-06-26 | 17.27 | $56.42 | 317700 |
| 2025-06-25 | 17.01 | $54.61 | 439000 |
| 2025-06-24 | 16.65 | $56.40 | 224800 |
| 2025-06-23 | 16.51 | $55.76 | 217500 |
| 2025-06-20 | 15.79 | $56.00 | 743800 |
| 2025-06-18 | 15.24 | $56.52 | 278300 |
| 2025-06-17 | 14.76 | $56.70 | 215100 |
| 2025-06-16 | 14.36 | $56.82 | 243300 |
| 2025-06-13 | 13.94 | $57.74 | 257100 |
| 2025-06-12 | 13.62 | $58.14 | 93800 |
| 2025-06-11 | 13.57 | $57.49 | 204000 |
| 2025-06-10 | 13.42 | $56.94 | 123600 |
| 2025-06-09 | 13.02 | $56.74 | 185200 |
| 2025-06-06 | 12.69 | $58.84 | 111200 |
| 2025-06-05 | 12.89 | $58.89 | 186700 |
| 2025-06-04 | 13.10 | $58.64 | 193300 |
| 2025-06-03 | 13.32 | $59.50 | 127000 |
| 2025-06-02 | 13.57 | $58.39 | 212100 |
| 2025-05-30 | 13.32 | $57.37 | 163500 |
| 2025-05-29 | 13.15 | $57.41 | 165800 |
| 2025-05-28 | 13.08 | $58.73 | 46700 |
| 2025-05-27 | 13.26 | $58.63 | 99700 |
| 2025-05-23 | 13.43 | $57.83 | 141100 |
| 2025-05-22 | 13.32 | $57.25 | 93300 |
| 2025-05-21 | 13.14 | $57.11 | 109600 |
| 2025-05-20 | 13.05 | $58.42 | 85400 |
| 2025-05-19 | 13.22 | $58.71 | 273400 |
| 2025-05-16 | 13.44 | $61.27 | 169300 |
| 2025-05-15 | 14.05 | $61.22 | 171400 |
| 2025-05-14 | 14.57 | $59.54 | 110900 |
| 2025-05-13 | 14.64 | $58.84 | 138300 |
| 2025-05-12 | 14.55 | $57.03 | 130100 |
| 2025-05-09 | 14.07 | $57.48 | 203000 |
| 2025-05-08 | 13.56 | $57.02 | 521900 |
| 2025-05-07 | 13.07 | $58.76 | 285700 |
| 2025-05-06 | 12.86 | $59.29 | 119100 |
| 2025-05-05 | 12.78 | $59.65 | 117000 |
| 2025-05-02 | 12.89 | $60.68 | 81200 |
| 2025-05-01 | 13.00 | $58.53 | 105700 |
| 2025-04-30 | 12.93 | $58.78 | 79800 |
| 2025-04-29 | 12.78 | $60.19 | 59900 |
| 2025-04-28 | 12.98 | $60.41 | 68400 |
| 2025-04-25 | 13.17 | $59.50 | 168800 |
| 2025-04-24 | 13.27 | $59.21 | 94900 |
| 2025-04-23 | 13.49 | $59.16 | 79300 |
| 2025-04-22 | 13.76 | $58.89 | 85600 |
| 2025-04-21 | 13.90 | $57.74 | 122400 |
| 2025-04-17 | 14.04 | $60.86 | 94200 |
| 2025-04-16 | 14.70 | $61.01 | 139900 |
| 2025-04-15 | 15.21 | $59.82 | 96500 |
| 2025-04-14 | 15.72 | $59.57 | 70400 |
| 2025-04-11 | 15.94 | $58.13 | 116000 |
| 2025-04-10 | 15.85 | $57.03 | 154200 |
| 2025-04-09 | 15.76 | $59.78 | 142000 |
| 2025-04-08 | 15.67 | $55.91 | 189600 |
| 2025-04-07 | 15.61 | $56.33 | 286100 |
| 2025-04-04 | 14.74 | $57.48 | 298300 |
| 2025-04-03 | 14.45 | $64.23 | 226400 |
| 2025-04-02 | 14.86 | $67.99 | 103500 |
| 2025-04-01 | 14.03 | $68.04 | 212800 |
| 2025-03-31 | 13.18 | $66.04 | 227500 |
| 2025-03-28 | 12.69 | $63.94 | 77600 |
| 2025-03-27 | 12.89 | $63.69 | 140800 |
| 2025-03-26 | 13.09 | $63.69 | 102100 |
| 2025-03-25 | 13.41 | $62.71 | 63700 |
| 2025-03-24 | 13.98 | $62.48 | 67800 |
| 2025-03-21 | 14.51 | $61.89 | 975700 |
| 2025-03-20 | 15.09 | $61.69 | 266400 |
| 2025-03-19 | 15.79 | $64.47 | 131900 |
| 2025-03-18 | 15.57 | $65.11 | 106400 |
| 2025-03-17 | 15.35 | $64.25 | 149900 |
| 2025-03-14 | 15.16 | $63.41 | 278900 |
| 2025-03-13 | 14.98 | $62.21 | 110400 |
| 2025-03-12 | 15.44 | $62.38 | 107300 |
| 2025-03-11 | 15.89 | $62.07 | 198900 |
| 2025-03-10 | 16.40 | $63.03 | 182200 |
| 2025-03-07 | 17.01 | $63.60 | 164700 |
| 2025-03-06 | 17.65 | $61.65 | 160700 |
| 2025-03-05 | 18.51 | $63.44 | 157300 |
| 2025-03-04 | 19.25 | $64.30 | 155800 |
| 2025-03-03 | 19.60 | $67.08 | 213600 |
| 2025-02-28 | 18.99 | $67.71 | 162800 |
| 2025-02-27 | 18.42 | $66.15 | 113100 |
| 2025-02-26 | 18.07 | $65.55 | 100100 |
| 2025-02-25 | 18.05 | $63.57 | 139700 |
| 2025-02-24 | 18.54 | $63.97 | 130500 |
| 2025-02-21 | 19.05 | $62.05 | 210100 |
| 2025-02-20 | 19.82 | $63.14 | 233900 |
| 2025-02-19 | 20.69 | $61.09 | 142300 |
| 2025-02-18 | 21.18 | $62.44 | 125500 |
| 2025-02-14 | 21.56 | $61.66 | 269100 |
| 2025-02-13 | 21.96 | $62.33 | 199700 |
| 2025-02-12 | 22.49 | $61.00 | 146600 |
| 2025-02-11 | 23.07 | $62.24 | 167800 |
| 2025-02-10 | 23.32 | $63.56 | 613900 |
| 2025-02-07 | 23.59 | $62.16 | 320400 |
| 2025-02-06 | 24.32 | $62.64 | 270000 |
| 2025-02-05 | 24.81 | $64.60 | 614600 |
| 2025-02-04 | 24.61 | $64.23 | 358600 |
| 2025-02-03 | 24.39 | $65.17 | 302700 |
| 2025-01-31 | 24.45 | $61.36 | 330500 |
| 2025-01-30 | 25.12 | $63.29 | 1.3M |
| 2025-01-29 | 25.82 | $61.58 | 141500 |
| 2025-01-28 | 26.17 | $61.77 | 168600 |
| 2025-01-27 | 26.85 | $59.01 | 178700 |
| 2025-01-24 | 27.61 | $61.70 | 231900 |
| 2025-01-23 | 27.13 | $61.60 | 194200 |
| 2025-01-22 | 26.85 | $60.51 | 284400 |
| 2025-01-21 | 26.56 | $62.79 | 159600 |
| 2025-01-17 | 25.24 | $62.14 | 151100 |
| 2025-01-16 | 23.93 | $61.93 | 342300 |
| 2025-01-15 | 22.64 | $59.58 | 204000 |
| 2025-01-14 | 21.69 | $58.98 | 261800 |
| 2025-01-13 | 20.76 | $56.47 | 159400 |
| 2025-01-10 | 20.62 | $56.13 | 152200 |
| 2025-01-08 | 20.38 | $57.07 | 200700 |
| 2025-01-07 | 20.27 | $55.42 | 122900 |
| 2025-01-06 | 20.56 | $55.65 | 147500 |
| 2025-01-03 | 20.80 | $55.46 | 145000 |
| 2025-01-02 | 21.06 | $55.65 | 222900 |
| 2024-12-31 | 21.76 | $53.12 | 174300 |
| 2024-12-30 | 22.72 | $53.61 | 134300 |
| 2024-12-27 | 23.67 | $53.49 | 119000 |
| 2024-12-26 | 24.51 | $53.49 | 130200 |
| 2024-12-24 | 25.49 | $53.94 | 63500 |
| 2024-12-23 | 26.40 | $53.26 | 117000 |
| 2024-12-20 | 26.98 | $52.22 | 261500 |
| 2024-12-19 | 27.43 | $51.90 | 192500 |
| 2024-12-18 | 27.90 | $52.49 | 156500 |
| 2024-12-17 | 28.51 | $54.75 | 111900 |
| 2024-12-16 | 29.71 | $55.40 | 156700 |
| 2024-12-13 | 30.91 | $58.12 | 188800 |
| 2024-12-12 | 31.05 | $58.08 | 133100 |
| 2024-12-11 | 31.21 | $56.80 | 130200 |
| 2024-12-10 | 31.59 | $56.53 | 286000 |
| 2024-12-09 | 32.02 | $57.65 | 119800 |
| 2024-12-06 | 31.55 | $57.94 | 167300 |
| 2024-12-05 | 30.94 | $58.72 | 103800 |
| 2024-12-04 | 30.37 | $57.45 | 134400 |
| 2024-12-03 | 29.86 | $58.87 | 156200 |
| 2024-12-02 | 28.64 | $58.65 | 155900 |
| 2024-11-29 | 27.49 | $58.25 | 167900 |
| 2024-11-27 | 25.72 | $57.04 | 115800 |
| 2024-11-26 | 24.16 | $55.57 | 127000 |
| 2024-11-25 | 22.85 | $54.32 | 82500 |
| 2024-11-22 | 21.71 | $54.64 | 124200 |
| 2024-11-21 | 20.61 | $53.94 | 96800 |
| 2024-11-20 | 19.70 | $53.30 | 142100 |
| 2024-11-19 | 18.75 | $53.50 | 122900 |
| 2024-11-18 | 17.48 | $53.42 | 168000 |
| 2024-11-15 | 16.19 | $53.00 | 183700 |
| 2024-11-14 | 15.04 | $52.16 | 209200 |
| 2024-11-13 | 14.06 | $51.94 | 249400 |
| 2024-11-12 | 13.17 | $49.80 | 239000 |
| 2024-11-11 | 13.02 | $50.38 | 77900 |
| 2024-11-08 | 12.47 | $50.17 | 91200 |
| 2024-11-07 | 12.00 | $50.03 | 139800 |
| 2024-11-06 | 11.59 | $50.00 | 248700 |
| 2024-11-05 | 11.17 | $49.01 | 243600 |
| 2024-11-04 | 11.44 | $48.18 | 241700 |
| 2024-11-01 | 11.68 | $49.96 | 196100 |
| 2024-10-31 | 10.86 | $50.55 | 316100 |
| 2024-10-30 | 9.83 | $49.41 | 108000 |
| 2024-10-29 | 9.49 | $49.19 | 138200 |
| 2024-10-28 | 9.30 | $48.67 | 99600 |
| 2024-10-25 | 9.54 | $48.74 | 107600 |
| 2024-10-24 | 9.72 | $48.47 | 163800 |
| 2024-10-23 | 9.87 | $49.27 | 90600 |
| 2024-10-22 | 10.13 | $48.58 | 117300 |
| 2024-10-21 | 10.40 | $48.06 | 177900 |
| 2024-10-18 | 10.59 | $48.96 | 90300 |
| 2024-10-17 | 10.89 | $48.22 | 137400 |
| 2024-10-16 | 11.21 | $48.79 | 187800 |
| 2024-10-15 | 11.43 | $49.53 | 84800 |
| 2024-10-14 | 11.07 | $50.01 | 65100 |
| 2024-10-11 | 10.37 | $50.17 | 81300 |
| 2024-10-10 | 9.54 | $50.81 | 51900 |
| 2024-10-09 | 8.83 | $50.08 | 32500 |
| 2024-10-08 | 8.48 | $49.81 | 77400 |
| 2024-10-07 | 8.11 | $50.30 | 69300 |
| 2024-10-04 | 7.58 | $49.74 | 51500 |
| 2024-10-03 | 7.40 | $49.67 | 51600 |
| 2024-10-02 | 7.40 | $49.06 | 65100 |
| 2024-10-01 | 7.69 | $49.00 | 83800 |
| 2024-09-30 | 7.78 | $48.72 | 91800 |
| 2024-09-27 | 8.04 | $48.28 | 72400 |
| 2024-09-26 | 8.40 | $47.81 | 70100 |
| 2024-09-25 | 8.78 | $48.15 | 67600 |
| 2024-09-24 | 9.10 | $48.30 | 69000 |
| 2024-09-23 | 9.39 | $48.84 | 82700 |
| 2024-09-20 | 9.81 | $47.75 | 228200 |
| 2024-09-19 | 9.74 | $48.06 | 120500 |
| 2024-09-18 | 9.79 | $48.57 | 61500 |
| 2024-09-17 | 10.28 | $48.83 | 91900 |
| 2024-09-16 | 10.80 | $48.73 | 141100 |
| 2024-09-13 | 11.29 | $48.82 | 101500 |
| 2024-09-12 | 11.84 | $48.96 | 102000 |
| 2024-09-11 | 12.22 | $48.52 | 92900 |
| 2024-09-10 | 12.74 | $49.43 | 159600 |
| 2024-09-09 | 13.31 | $48.81 | 122000 |
| 2024-09-06 | 13.71 | $48.53 | 170600 |
| 2024-09-05 | 14.14 | $47.51 | 118600 |
| 2024-09-04 | 14.48 | $48.63 | 87500 |
| 2024-09-03 | 15.07 | $48.26 | 127400 |
| 2024-08-30 | 15.55 | $48.98 | 133900 |
| 2024-08-29 | 16.13 | $48.52 | 121600 |
| 2024-08-28 | 16.81 | $47.43 | 167100 |
| 2024-08-27 | 17.03 | $47.77 | 123100 |
| 2024-08-26 | 17.38 | $48.46 | 77200 |
| 2024-08-23 | 18.00 | $47.96 | 102100 |
| 2024-08-22 | 18.31 | $47.81 | 136000 |
| 2024-08-21 | 18.74 | $48.42 | 127300 |
| 2024-08-20 | 19.39 | $48.97 | 118900 |
| 2024-08-19 | 20.27 | $49.78 | 135600 |
| 2024-08-16 | 21.10 | $50.65 | 186400 |
| 2024-08-15 | 22.19 | $49.21 | 139400 |
| 2024-08-14 | 22.81 | $48.64 | 218600 |
| 2024-08-13 | 23.04 | $47.49 | 235200 |
| 2024-08-12 | 22.91 | $47.40 | 214700 |
| 2024-08-09 | 22.38 | $47.51 | 218500 |
| 2024-08-08 | 21.93 | $48.44 | 437000 |
| 2024-08-07 | 21.86 | $48.54 | 270400 |
| 2024-08-06 | 21.90 | $49.52 | 330700 |
| 2024-08-05 | 22.38 | $50.08 | 197500 |
| 2024-08-02 | 23.08 | $50.93 | 200100 |
| 2024-08-01 | 24.29 | $52.89 | 179500 |
| 2024-07-31 | 24.61 | $52.66 | 215400 |
| 2024-07-30 | 24.61 | $53.81 | 137400 |
| 2024-07-29 | 23.77 | $53.61 | 78900 |
| 2024-07-26 | 23.00 | $53.79 | 109600 |
| 2024-07-25 | 22.38 | $52.89 | 119300 |
| 2024-07-24 | 21.79 | $52.64 | 195900 |
| 2024-07-23 | 21.09 | $53.54 | 131300 |
| 2024-07-22 | 19.78 | $54.36 | 141200 |
| 2024-07-19 | 18.39 | $53.11 | 155000 |
| 2024-07-18 | 16.94 | $53.22 | 169400 |
| 2024-07-17 | 15.53 | $52.03 | 123100 |
| 2024-07-16 | 14.29 | $52.74 | 104900 |
| 2024-07-15 | 13.23 | $51.63 | 105700 |
| 2024-07-12 | 12.31 | $51.89 | 119700 |
| 2024-07-11 | 11.35 | $51.42 | 186400 |
| 2024-07-10 | 10.70 | $50.36 | 72600 |
| 2024-07-09 | 10.56 | $50.03 | 135900 |
| 2024-07-08 | 10.42 | $49.40 | 59000 |
| 2024-07-05 | 10.89 | $48.84 | 56900 |
| 2024-07-03 | 11.39 | $49.70 | 38200 |
| 2024-07-02 | 11.14 | $49.26 | 50000 |
| 2024-07-01 | 10.90 | $49.39 | 84600 |
| 2024-06-28 | 10.78 | $49.11 | 78200 |
| 2024-06-27 | 10.66 | $48.75 | 129400 |
| 2024-06-26 | 10.83 | $48.88 | 61200 |
| 2024-06-25 | 11.20 | $48.25 | 96500 |
| 2024-06-24 | 11.65 | $48.55 | 160500 |
| 2024-06-21 | 12.12 | $47.62 | 210800 |
| 2024-06-20 | 12.05 | $47.48 | 201700 |
| 2024-06-18 | 11.79 | $47.19 | 375600 |
| 2024-06-17 | 11.52 | $47.25 | 208600 |
| 2024-06-14 | 11.20 | $47.88 | 247300 |
| 2024-06-13 | 11.05 | $48.73 | 98300 |
| 2024-06-12 | 11.43 | $48.97 | 113500 |
| 2024-06-11 | 11.81 | $48.60 | 116400 |
| 2024-06-10 | 12.38 | $49.06 | 356700 |
| 2024-06-07 | 12.98 | $48.06 | 93300 |
| 2024-06-06 | 13.10 | $47.60 | 96600 |
| 2024-06-05 | 12.84 | $48.09 | 114000 |
| 2024-06-04 | 12.62 | $47.36 | 123600 |
| 2024-06-03 | 12.04 | $47.74 | 151400 |
| 2024-05-31 | 11.57 | $48.17 | 175600 |
| 2024-05-30 | 11.43 | $48.38 | 65800 |
| 2024-05-29 | 11.28 | $48.72 | 82200 |
| 2024-05-28 | 11.27 | $49.36 | 285800 |
| 2024-05-24 | 11.27 | $49.12 | 71900 |
| 2024-05-23 | 11.46 | $49.29 | 122900 |
| 2024-05-22 | 11.67 | $48.93 | 114900 |
| 2024-05-21 | 11.86 | $49.47 | 182100 |
| 2024-05-20 | 12.05 | $49.33 | 249300 |
| 2024-05-17 | 12.37 | $49.52 | 205700 |
| 2024-05-16 | 12.77 | $48.10 | 190600 |
| 2024-05-15 | 13.44 | $47.77 | 217800 |
| 2024-05-14 | 13.95 | $48.54 | 166800 |
| 2024-05-13 | 14.36 | $47.00 | 252500 |
| 2024-05-10 | 14.77 | $47.60 | 257500 |
| 2024-05-09 | 15.20 | $48.26 | 173100 |
| 2024-05-08 | 15.61 | $49.54 | 310700 |
| 2024-05-07 | 15.29 | $51.18 | 259400 |
| 2024-05-06 | 14.52 | $50.80 | 215400 |
| 2024-05-03 | 13.72 | $50.75 | 192200 |
| 2024-05-02 | 12.88 | $50.16 | 153200 |
| 2024-05-01 | 12.35 | $49.06 | 155500 |
| 2024-04-30 | 12.26 | $48.45 | 134400 |
| 2024-04-29 | 12.17 | $50.41 | 113900 |
| 2024-04-26 | 11.88 | $49.01 | 108900 |
| 2024-04-25 | 12.22 | $48.42 | 154900 |
| 2024-04-24 | 12.77 | $48.16 | 209400 |
| 2024-04-23 | 13.23 | $47.97 | 185900 |
| 2024-04-22 | 13.82 | $48.66 | 269300 |
| 2024-04-19 | 14.23 | $49.33 | 266600 |
| 2024-04-18 | 14.67 | $48.74 | 373200 |
| 2024-04-17 | 15.19 | $46.65 | 183800 |
| 2024-04-16 | 14.42 | $46.67 | 211100 |
| 2024-04-15 | 13.49 | $46.15 | 293000 |
| 2024-04-12 | 12.76 | $46.70 | 338500 |
| 2024-04-11 | 12.09 | $47.01 | 209700 |
| 2024-04-10 | 11.49 | $47.09 | 227500 |
| 2024-04-09 | 11.12 | $47.56 | 328200 |
| 2024-04-08 | 10.74 | $47.90 | 154700 |
| 2024-04-05 | 10.76 | $48.42 | 157700 |
| 2024-04-04 | 11.05 | $49.30 | 86200 |
| 2024-04-03 | 11.33 | $50.21 | 94400 |
| 2024-04-02 | 11.90 | $49.60 | 78300 |
| 2024-04-01 | 12.51 | $49.40 | 70800 |
| 2024-03-28 | 12.82 | $49.39 | 153700 |
| 2024-03-27 | 13.16 | $49.10 | 77400 |
| 2024-03-26 | 13.13 | $48.76 | 123900 |
| 2024-03-25 | 13.10 | $49.55 | 101700 |
| 2024-03-22 | 13.48 | $49.36 | 154200 |
| 2024-03-21 | 13.88 | $50.58 | 131100 |
| 2024-03-20 | 14.39 | $50.25 | 259300 |
| 2024-03-19 | 15.12 | $49.20 | 203600 |
| 2024-03-18 | 15.26 | $48.24 | 109300 |
| 2024-03-15 | 15.14 | $48.53 | 414300 |
| 2024-03-14 | 14.75 | $47.84 | 250900 |
| 2024-03-13 | 14.25 | $48.15 | 154500 |
| 2024-03-12 | 13.89 | $48.55 | 96000 |
| 2024-03-11 | 13.69 | $48.96 | 120100 |
| 2024-03-08 | 13.48 | $48.84 | 198300 |
| 2024-03-07 | 13.29 | $48.66 | 320700 |
| 2024-03-06 | 13.10 | $49.44 | 207600 |
| 2024-03-05 | 13.29 | $48.74 | 193200 |
| 2024-03-04 | 13.27 | $48.91 | 188700 |
| 2024-03-01 | 13.25 | $48.64 | 138300 |
| 2024-02-29 | 12.94 | $48.62 | 242300 |
| 2024-02-28 | 12.62 | $49.34 | 266800 |
| 2024-02-27 | 12.60 | $50.15 | 199600 |
| 2024-02-26 | 12.77 | $50.95 | 194600 |
| 2024-02-23 | 13.40 | $51.98 | 137100 |
| 2024-02-22 | 13.95 | $51.20 | 254600 |
| 2024-02-21 | 14.53 | $52.77 | 156600 |
| 2024-02-20 | 14.69 | $52.12 | 182300 |
| 2024-02-16 | 15.12 | $52.01 | 149500 |
| 2024-02-15 | 15.57 | $51.51 | 136900 |
| 2024-02-14 | 16.26 | $50.75 | 166000 |
| 2024-02-13 | 16.83 | $50.18 | 231000 |
| 2024-02-12 | 17.44 | $51.15 | 173900 |
| 2024-02-09 | 17.89 | $50.00 | 167200 |
| 2024-02-08 | 17.78 | $49.80 | 548300 |
| 2024-02-07 | 17.65 | $49.62 | 181000 |
| 2024-02-06 | 17.34 | $49.54 | 228900 |
| 2024-02-05 | 17.04 | $51.35 | 342700 |
| 2024-02-02 | 17.13 | $51.88 | 251300 |
| 2024-02-01 | 17.64 | $52.99 | 308900 |
| 2024-01-31 | 18.48 | $52.92 | 332900 |
| 2024-01-30 | 19.37 | $54.98 | 224800 |
| 2024-01-29 | 20.00 | $54.35 | 129300 |
| 2024-01-26 | 20.92 | $53.49 | 152200 |
| 2024-01-25 | 21.84 | $52.65 | 147100 |
| 2024-01-24 | 22.44 | $51.65 | 125900 |
| 2024-01-23 | 22.63 | $51.19 | 97500 |
| 2024-01-22 | 22.48 | $50.54 | 198100 |
| 2024-01-19 | 22.32 | $50.43 | 159800 |
| 2024-01-18 | 22.06 | $51.07 | 147100 |
| 2024-01-17 | 21.88 | $51.21 | 188400 |
| 2024-01-16 | 21.69 | $51.55 | 192500 |
| 2024-01-12 | 21.70 | $52.50 | 136300 |
| 2024-01-11 | 21.89 | $52.17 | 129600 |
| 2024-01-10 | 21.92 | $52.45 | 79200 |
| 2024-01-09 | 21.89 | $52.21 | 66400 |
| 2024-01-08 | 21.75 | $51.58 | 89900 |
| 2024-01-05 | 21.65 | $53.00 | 208600 |
| 2024-01-04 | 21.92 | $52.68 | 223900 |
| 2024-01-03 | 22.21 | $52.58 | 189600 |
| 2024-01-02 | 21.99 | $51.30 | 248700 |
| 2023-12-29 | 21.09 | $49.79 | 456700 |
| 2023-12-28 | 20.15 | $50.34 | 242600 |
| 2023-12-27 | 19.56 | $50.96 | 92500 |
| 2023-12-26 | 19.03 | $51.93 | 85100 |
| 2023-12-22 | 18.78 | $52.05 | 172800 |
| 2023-12-21 | 18.52 | $54.01 | 146800 |
| 2023-12-20 | 18.55 | $53.52 | 197400 |
| 2023-12-19 | 18.70 | $54.40 | 136000 |
| 2023-12-18 | 18.74 | $52.69 | 299400 |
| 2023-12-15 | 18.29 | $50.08 | 1.1M |
| 2023-12-14 | 17.67 | $53.14 | 248000 |
| 2023-12-13 | 17.67 | $53.35 | 377400 |
| 2023-12-12 | 17.43 | $54.41 | 321800 |
| 2023-12-11 | 17.64 | $55.78 | 357000 |
| 2023-12-08 | 18.29 | $58.31 | 257000 |
| 2023-12-07 | 18.35 | $59.30 | 187900 |
| 2023-12-06 | 18.64 | $58.03 | 246900 |
| 2023-12-05 | 18.94 | $60.85 | 147800 |
| 2023-12-04 | 18.15 | $60.87 | 154900 |
| 2023-12-01 | 17.33 | $60.38 | 313400 |
| 2023-11-30 | 16.45 | $61.74 | 743200 |
| 2023-11-29 | 15.28 | $60.77 | 276500 |
| 2023-11-28 | 14.40 | $59.00 | 136200 |
| 2023-11-27 | 14.26 | $58.25 | 102600 |
| 2023-11-24 | 13.86 | $58.88 | 99500 |
| 2023-11-22 | 13.48 | $58.30 | 94000 |
| 2023-11-21 | 13.17 | $57.68 | 100000 |
| 2023-11-20 | 12.85 | $57.94 | 141400 |
| 2023-11-17 | 12.51 | $59.34 | 180700 |
| 2023-11-16 | 11.97 | $57.65 | 151000 |
| 2023-11-15 | 11.73 | $58.45 | 178000 |
| 2023-11-14 | 11.47 | $57.90 | 130000 |
| 2023-11-13 | 11.62 | $57.63 | 260000 |
| 2023-11-10 | 12.06 | $56.33 | 217900 |
| 2023-11-09 | 12.49 | $57.34 | 99100 |
| 2023-11-08 | 12.55 | $57.33 | 230100 |
| 2023-11-07 | 12.62 | $57.86 | 97700 |
| 2023-11-06 | 12.80 | $56.61 | 146200 |
| 2023-11-03 | 12.38 | $57.87 | 234700 |
| 2023-11-02 | 12.11 | $58.62 | 204300 |
| 2023-11-01 | 11.50 | $56.86 | 311400 |
| 2023-10-31 | 11.31 | $55.76 | 119000 |
| 2023-10-30 | 11.80 | $54.88 | 99500 |
| 2023-10-27 | 12.08 | $54.65 | 101300 |
| 2023-10-26 | 12.18 | $55.03 | 77200 |
| 2023-10-25 | 12.73 | $55.21 | 100100 |
| 2023-10-24 | 13.40 | $55.64 | 82600 |
| 2023-10-23 | 14.11 | $54.55 | 78600 |
| 2023-10-20 | 14.80 | $55.34 | 78200 |
| 2023-10-19 | 15.53 | $54.99 | 150200 |
| 2023-10-18 | 16.10 | $55.38 | 196400 |
| 2023-10-17 | 16.71 | $54.46 | 195500 |
| 2023-10-16 | 17.48 | $54.86 | 498900 |
| 2023-10-13 | 18.07 | $54.84 | 353200 |
| 2023-10-12 | 18.69 | $53.93 | 307400 |
| 2023-10-11 | 19.14 | $53.78 | 224100 |
| 2023-10-10 | 19.74 | $54.74 | 133700 |
| 2023-10-09 | 20.73 | $55.19 | 151200 |
| 2023-10-06 | 21.65 | $52.17 | 125500 |
| 2023-10-05 | 21.73 | $52.68 | 227500 |
| 2023-10-04 | 21.86 | $51.35 | 159400 |
| 2023-10-03 | 22.00 | $53.10 | 144900 |
| 2023-10-02 | 22.78 | $53.81 | 320500 |
| 2023-09-29 | 23.64 | $54.19 | 254800 |
| 2023-09-28 | 24.82 | $54.57 | 279400 |
| 2023-09-27 | 26.06 | $56.77 | 154400 |
| 2023-09-26 | 26.21 | $56.45 | 105400 |
| 2023-09-25 | 26.55 | $57.03 | 627300 |
| 2023-09-22 | 26.91 | $55.23 | 2.0M |
| 2023-09-21 | 27.60 | $56.51 | 414400 |
| 2023-09-20 | 26.42 | $57.22 | 504900 |
| 2023-09-19 | 25.45 | $55.18 | 272600 |
| 2023-09-18 | 25.16 | $54.62 | 144500 |
| 2023-09-15 | 25.35 | $53.07 | 411900 |
| 2023-09-14 | 25.55 | $54.61 | 104100 |
| 2023-09-13 | 24.97 | $53.64 | 68500 |
| 2023-09-12 | 24.57 | $53.82 | 76400 |
| 2023-09-11 | 24.42 | $52.98 | 77800 |
| 2023-09-08 | 24.26 | $53.60 | 121800 |
| 2023-09-07 | 23.90 | $53.26 | 104800 |
| 2023-09-06 | 23.65 | $52.32 | 155400 |
| 2023-09-05 | 23.35 | $53.36 | 171800 |
| 2023-09-01 | 22.18 | $53.75 | 157000 |
| 2023-08-31 | 21.13 | $51.90 | 176300 |
| 2023-08-30 | 20.42 | $52.01 | 88000 |
| 2023-08-29 | 19.99 | $52.06 | 89200 |
| 2023-08-28 | 19.59 | $51.59 | 82800 |
| 2023-08-25 | 19.35 | $50.87 | 81000 |
| 2023-08-24 | 19.44 | $50.41 | 99500 |
| 2023-08-23 | 19.81 | $50.75 | 99000 |
| 2023-08-22 | 20.20 | $51.28 | 96500 |
| 2023-08-21 | 20.30 | $51.39 | 112400 |
| 2023-08-18 | 20.41 | $50.99 | 157900 |
| 2023-08-17 | 20.59 | $50.05 | 80300 |
| 2023-08-16 | 21.08 | $50.01 | 484500 |
| 2023-08-15 | 21.70 | $48.90 | 136100 |
| 2023-08-14 | 22.80 | $49.75 | 234700 |
| 2023-08-11 | 23.96 | $49.85 | 130900 |
| 2023-08-10 | 25.18 | $48.72 | 127000 |
| 2023-08-09 | 26.46 | $49.45 | 164500 |
| 2023-08-08 | 27.43 | $49.48 | 372100 |
| 2023-08-07 | 28.45 | $50.61 | 160100 |
| 2023-08-04 | 28.90 | $49.94 | 237600 |
| 2023-08-03 | 29.37 | $52.25 | 212900 |
| 2023-08-02 | 28.22 | $51.57 | 115400 |
| 2023-08-01 | 27.21 | $51.98 | 109000 |
| 2023-07-31 | 25.74 | $51.65 | 127400 |
| 2023-07-28 | 24.04 | $51.36 | 54200 |
| 2023-07-27 | 22.61 | $51.31 | 68900 |
| 2023-07-26 | 21.11 | $51.24 | 66000 |
| 2023-07-25 | 19.60 | $51.54 | 76800 |
| 2023-07-24 | 17.89 | $51.52 | 85600 |
| 2023-07-21 | 16.21 | $50.68 | 82500 |
| 2023-07-20 | 14.53 | $50.10 | 79200 |
| 2023-07-19 | 13.04 | $49.56 | 161900 |
| 2023-07-18 | 11.48 | $49.22 | 80800 |
| 2023-07-17 | 10.32 | $48.34 | 58800 |
| 2023-07-14 | 9.41 | $48.04 | 150900 |
| 2023-07-13 | 8.46 | $48.51 | 126400 |
| 2023-07-12 | 7.67 | $48.09 | 102500 |
| 2023-07-11 | 7.05 | $47.18 | 84000 |
| 2023-07-10 | 6.92 | $46.40 | 127300 |
| 2023-07-07 | 7.27 | $46.23 | 56800 |
| 2023-07-06 | 7.61 | $46.04 | 64000 |
| 2023-07-05 | 7.99 | $46.24 | 44400 |
| 2023-07-03 | 8.17 | $46.62 | 22400 |
| 2023-06-30 | 8.15 | $46.14 | 131400 |
| 2023-06-29 | 8.13 | $46.00 | 93800 |
| 2023-06-28 | 8.46 | $45.86 | 56100 |
| 2023-06-27 | 8.81 | $45.55 | 34600 |
| 2023-06-26 | 9.22 | $45.99 | 153400 |
| 2023-06-23 | 9.58 | $45.96 | 111900 |
| 2023-06-22 | 10.04 | $46.05 | 136400 |
| 2023-06-21 | 10.53 | $45.88 | 63000 |
| 2023-06-20 | 10.85 | $46.40 | 177700 |
| 2023-06-16 | 11.21 | $47.07 | 595800 |
| 2023-06-15 | 11.30 | $45.82 | 231300 |
| 2023-06-14 | 11.71 | $45.30 | 213600 |
| 2023-06-13 | 11.78 | $44.33 | 103500 |
| 2023-06-12 | 11.54 | $43.99 | 168900 |
| 2023-06-09 | 11.28 | $44.25 | 154800 |
| 2023-06-08 | 11.16 | $45.34 | 270800 |
| 2023-06-07 | 11.14 | $44.87 | 106600 |
| 2023-06-06 | 11.12 | $44.02 | 128400 |
| 2023-06-05 | 10.77 | $43.84 | 116500 |
| 2023-06-02 | 10.48 | $45.04 | 110800 |
| 2023-06-01 | 10.62 | $45.03 | 87200 |
| 2023-05-31 | 10.72 | $44.45 | 241700 |
| 2023-05-30 | 11.00 | $44.68 | 167300 |
| 2023-05-26 | 10.90 | $44.91 | 243200 |
| 2023-05-25 | 11.01 | $46.14 | 108500 |
| 2023-05-24 | 11.54 | $46.29 | 153700 |
| 2023-05-23 | 12.06 | $46.84 | 75200 |
| 2023-05-22 | 12.28 | $46.85 | 82300 |
| 2023-05-19 | 12.61 | $46.25 | 212500 |
| 2023-05-18 | 12.82 | $47.15 | 150500 |
| 2023-05-17 | 12.70 | $46.95 | 119500 |
| 2023-05-16 | 12.58 | $47.65 | 322700 |
| 2023-05-15 | 12.23 | $47.44 | 326400 |
| 2023-05-12 | 12.26 | $45.85 | 102200 |
| 2023-05-11 | 12.56 | $45.94 | 114600 |
| 2023-05-10 | 13.03 | $46.53 | 124700 |
| 2023-05-09 | 13.31 | $45.71 | 84600 |
| 2023-05-08 | 13.43 | $45.00 | 208800 |
| 2023-05-05 | 13.74 | $45.75 | 133200 |
| 2023-05-04 | 13.56 | $44.80 | 185800 |
| 2023-05-03 | 13.09 | $44.72 | 302200 |
| 2023-05-02 | 12.80 | $44.83 | 204900 |
| 2023-05-01 | 12.50 | $45.72 | 114700 |
| 2023-04-28 | 12.90 | $45.61 | 109200 |
| 2023-04-27 | 12.78 | $44.57 | 133700 |
| 2023-04-26 | 12.67 | $45.26 | 73300 |
| 2023-04-25 | 12.44 | $45.12 | 75500 |
| 2023-04-24 | 12.41 | $46.57 | 140000 |
| 2023-04-21 | 12.60 | $45.99 | 42000 |
| 2023-04-20 | 12.51 | $45.96 | 84700 |
| 2023-04-19 | 12.43 | $46.38 | 106100 |
| 2023-04-18 | 12.35 | $46.36 | 79200 |
| 2023-04-17 | 12.43 | $46.57 | 51000 |
| 2023-04-14 | 12.82 | $46.66 | 58000 |
| 2023-04-13 | 13.24 | $46.73 | 76500 |
| 2023-04-12 | 13.86 | $47.52 | 58200 |
| 2023-04-11 | 14.33 | $47.81 | 70700 |
| 2023-04-10 | 14.89 | $47.23 | 361000 |
| 2023-04-06 | 15.65 | $46.52 | 102600 |
| 2023-04-05 | 16.23 | $47.00 | 53900 |
| 2023-04-04 | 16.90 | $47.33 | 143000 |
| 2023-04-03 | 17.63 | $47.46 | 101000 |
| 2023-03-31 | 18.52 | $47.32 | 168300 |
| 2023-03-30 | 19.35 | $47.47 | 185400 |
| 2023-03-29 | 20.24 | $47.25 | 132200 |
| 2023-03-28 | 21.08 | $47.05 | 144900 |
| 2023-03-27 | 21.78 | $45.87 | 199200 |
| 2023-03-24 | 22.17 | $43.89 | 95100 |
| 2023-03-23 | 21.91 | $43.81 | 133600 |
| 2023-03-22 | 21.74 | $44.69 | 328700 |
| 2023-03-21 | 21.77 | $44.69 | 176100 |
| 2023-03-20 | 21.21 | $43.18 | 171000 |
| 2023-03-17 | 20.06 | $43.14 | 2.0M |
| 2023-03-16 | 18.87 | $46.00 | 398400 |
| 2023-03-15 | 17.61 | $44.21 | 356500 |
| 2023-03-14 | 16.44 | $46.97 | 217700 |
| 2023-03-13 | 15.88 | $47.84 | 327900 |
| 2023-03-10 | 15.29 | $48.13 | 301800 |
| 2023-03-09 | 14.99 | $49.01 | 180400 |
| 2023-03-08 | 15.05 | $49.41 | 118100 |
| 2023-03-07 | 15.07 | $49.66 | 267800 |
| 2023-03-06 | 15.09 | $49.87 | 202000 |
| 2023-03-03 | 15.16 | $49.38 | 368600 |
| 2023-03-02 | 15.23 | $49.73 | 295600 |
| 2023-03-01 | 15.49 | $50.22 | 216000 |
| 2023-02-28 | 15.69 | $49.44 | 1.7M |
| 2023-02-27 | 15.55 | $49.65 | 339700 |
| 2023-02-24 | 15.69 | $50.92 | 347700 |
| 2023-02-23 | 16.19 | $53.00 | 617700 |
| 2023-02-22 | 16.88 | $49.50 | 357000 |
| 2023-02-21 | 16.61 | $48.35 | 262100 |
| 2023-02-17 | 15.61 | $48.68 | 298400 |
| 2023-02-16 | 14.66 | $50.59 | 438400 |
| 2023-02-15 | 13.95 | $51.01 | 328800 |
| 2023-02-14 | 13.48 | $53.55 | 129700 |
| 2023-02-13 | 13.61 | $52.52 | 91200 |
| 2023-02-10 | 13.75 | $54.20 | 242200 |
| 2023-02-09 | 14.11 | $52.26 | 123200 |
| 2023-02-08 | 13.91 | $53.16 | 121400 |
| 2023-02-07 | 13.52 | $52.51 | 149900 |
| 2023-02-06 | 13.11 | $52.00 | 200300 |
| 2023-02-03 | 12.46 | $52.01 | 224200 |
| 2023-02-02 | 11.86 | $54.53 | 155700 |
| 2023-02-01 | 11.92 | $54.59 | 156000 |
| 2023-01-31 | 11.84 | $54.57 | 185000 |
| 2023-01-30 | 11.55 | $53.82 | 177300 |
| 2023-01-27 | 11.33 | $55.06 | 64000 |
| 2023-01-26 | 11.20 | $54.94 | 71900 |
| 2023-01-25 | 10.96 | $54.33 | 69000 |
| 2023-01-24 | 10.59 | $54.92 | 74900 |
| 2023-01-23 | 10.58 | $56.07 | 87500 |
| 2023-01-20 | 10.77 | $55.47 | 55600 |
| 2023-01-19 | 10.52 | $55.37 | 70800 |
| 2023-01-18 | 10.13 | $54.52 | 98900 |
| 2023-01-17 | 9.93 | $56.38 | 109400 |
| 2023-01-13 | 10.19 | $57.10 | 50800 |
| 2023-01-12 | 10.65 | $57.42 | 94100 |
| 2023-01-11 | 11.14 | $56.02 | 77700 |
| 2023-01-10 | 11.09 | $54.89 | 317700 |
| 2023-01-09 | 11.04 | $56.37 | 130900 |
| 2023-01-06 | 11.01 | $55.73 | 192400 |
| 2023-01-05 | 10.80 | $54.51 | 200900 |
| 2023-01-04 | 9.96 | $54.92 | 102600 |
| 2023-01-03 | 9.07 | $54.58 | 120900 |
| 2022-12-30 | 8.30 | $56.87 | 83200 |
| 2022-12-29 | 8.32 | $57.23 | 62600 |
| 2022-12-28 | 8.27 | $56.03 | 107900 |
| 2022-12-27 | 8.26 | $57.28 | 137500 |
| 2022-12-23 | 8.65 | $58.79 | 142000 |
| 2022-12-22 | 9.07 | $57.90 | 103600 |
| 2022-12-21 | 9.51 | $58.74 | 173800 |
| 2022-12-20 | 9.92 | $57.15 | 151100 |
| 2022-12-19 | 10.01 | $56.39 | 248400 |
| 2022-12-16 | 10.12 | $58.70 | 1.3M |
| 2022-12-15 | 10.63 | $58.25 | 251300 |
| 2022-12-14 | 11.03 | $58.49 | 184800 |
| 2022-12-13 | 11.35 | $60.53 | 325900 |
| 2022-12-12 | 11.55 | $58.36 | 236400 |
| 2022-12-09 | 11.81 | $57.38 | 301200 |
| 2022-12-08 | 11.94 | $57.55 | 214500 |
| 2022-12-07 | 12.16 | $57.18 | 189700 |
| 2022-12-06 | 12.30 | $57.00 | 164500 |
| 2022-12-05 | 12.45 | $59.29 | 118700 |
| 2022-12-02 | 13.02 | $59.51 | 128700 |
| 2022-12-01 | 13.63 | $59.20 | 306900 |
| 2022-11-30 | 13.99 | $62.08 | 1.4M |
| 2022-11-29 | 13.69 | $61.54 | 289200 |
| 2022-11-28 | 13.47 | $60.66 | 302700 |
| 2022-11-25 | 13.34 | $61.21 | 195700 |
| 2022-11-23 | 13.21 | $60.19 | 374900 |
| 2022-11-22 | 13.29 | $59.56 | 202700 |
| 2022-11-21 | 13.67 | $56.05 | 135500 |
| 2022-11-18 | 13.68 | $55.75 | 164600 |
| 2022-11-17 | 13.88 | $55.43 | 112500 |
| 2022-11-16 | 14.27 | $56.08 | 161200 |
| 2022-11-15 | 14.55 | $54.72 | 220600 |
| 2022-11-14 | 15.27 | $54.78 | 159100 |
| 2022-11-11 | 15.93 | $54.91 | 117400 |
| 2022-11-10 | 16.52 | $55.29 | 138800 |
| 2022-11-09 | 16.91 | $53.73 | 230100 |
| 2022-11-08 | 17.32 | $56.35 | 312600 |
| 2022-11-07 | 18.11 | $57.03 | 181400 |
| 2022-11-04 | 18.64 | $57.41 | 187200 |
| 2022-11-03 | 19.19 | $57.61 | 176400 |
| 2022-11-02 | 19.59 | $59.37 | 248600 |
| 2022-11-01 | 19.24 | $60.60 | 592400 |
| 2022-10-31 | 18.18 | $60.13 | 250300 |
| 2022-10-28 | 17.25 | $59.54 | 153800 |
| 2022-10-27 | 16.60 | $59.08 | 193900 |
| 2022-10-26 | 15.75 | $57.55 | 109600 |
| 2022-10-25 | 15.21 | $56.99 | 122500 |
| 2022-10-24 | 14.89 | $55.72 | 102700 |
| 2022-10-21 | 14.55 | $57.10 | 121500 |
| 2022-10-20 | 13.91 | $56.04 | 186300 |
| 2022-10-19 | 13.27 | $56.33 | 139500 |
| 2022-10-18 | 12.67 | $55.84 | 874000 |
| 2022-10-17 | 12.04 | $54.91 | 200900 |
| 2022-10-14 | 11.78 | $54.62 | 248700 |
| 2022-10-13 | 11.50 | $56.94 | 295200 |
| 2022-10-12 | 11.26 | $54.31 | 328100 |
| 2022-10-11 | 11.44 | $55.21 | 255900 |
| 2022-10-10 | 11.39 | $55.11 | 195800 |
| 2022-10-07 | 11.46 | $55.11 | 189300 |
| 2022-10-06 | 11.49 | $56.08 | 260500 |
| 2022-10-05 | 11.53 | $55.36 | 392000 |
| 2022-10-04 | 11.57 | $55.45 | 255000 |
| 2022-10-03 | 11.85 | $53.73 | 220100 |
| 2022-09-30 | 12.14 | $53.36 | 339700 |
| 2022-09-29 | 12.71 | $52.16 | 337000 |
| 2022-09-28 | 13.29 | $55.40 | 242400 |
| 2022-09-27 | 13.90 | $51.52 | 281300 |
| 2022-09-26 | 14.22 | $50.82 | 265200 |
| 2022-09-23 | 14.44 | $51.76 | 300600 |
| 2022-09-22 | 14.78 | $55.19 | 251800 |
| 2022-09-21 | 15.20 | $56.39 | 234800 |
| 2022-09-20 | 15.16 | $56.55 | 270300 |
| 2022-09-19 | 15.38 | $55.90 | 144300 |
| 2022-09-16 | 15.81 | $54.10 | 827900 |
| 2022-09-15 | 16.40 | $55.21 | 226400 |
| 2022-09-14 | 16.49 | $56.81 | 308300 |
| 2022-09-13 | 16.59 | $54.80 | 308400 |
| 2022-09-12 | 16.69 | $57.10 | 365500 |
| 2022-09-09 | 16.28 | $57.28 | 311800 |
| 2022-09-08 | 15.92 | $53.38 | 433600 |
| 2022-09-07 | 16.12 | $54.66 | 193400 |
| 2022-09-06 | 16.34 | $53.37 | 221200 |
| 2022-09-02 | 16.27 | $53.41 | 147600 |
| 2022-09-01 | 16.48 | $50.44 | 209800 |
| 2022-08-31 | 17.25 | $51.14 | 594900 |
| 2022-08-30 | 17.97 | $53.27 | 250600 |
| 2022-08-29 | 17.90 | $56.30 | 249100 |
| 2022-08-26 | 17.23 | $56.26 | 170000 |
| 2022-08-25 | 16.51 | $56.81 | 327600 |
| 2022-08-24 | 15.41 | $55.88 | 336800 |
| 2022-08-23 | 14.45 | $54.03 | 315400 |
| 2022-08-22 | 13.76 | $51.96 | 489500 |
| 2022-08-19 | 13.48 | $51.21 | 484100 |
| 2022-08-18 | 13.17 | $50.31 | 466500 |
| 2022-08-17 | 13.10 | $48.76 | 265500 |
| 2022-08-16 | 13.69 | $49.67 | 138600 |
| 2022-08-15 | 14.31 | $48.73 | 161300 |
| 2022-08-12 | 14.93 | $48.26 | 211400 |
| 2022-08-11 | 15.28 | $48.77 | 273400 |
| 2022-08-10 | 15.71 | $46.70 | 148900 |
| 2022-08-09 | 16.45 | $46.44 | 122700 |
| 2022-08-08 | 17.06 | $46.22 | 185600 |
| 2022-08-05 | 17.62 | $45.86 | 137900 |
| 2022-08-04 | 18.21 | $46.49 | 207400 |
| 2022-08-03 | 18.93 | $47.71 | 151300 |
| 2022-08-02 | 19.63 | $49.61 | 157700 |
| 2022-08-01 | 20.12 | $49.96 | 232700 |
| 2022-07-29 | 20.47 | $50.46 | 415300 |
| 2022-07-28 | 20.43 | $51.58 | 171600 |
| 2022-07-27 | 20.41 | $51.30 | 211000 |
| 2022-07-26 | 20.51 | $50.47 | 335200 |
| 2022-07-25 | 20.72 | $48.66 | 145100 |
| 2022-07-22 | 21.55 | $46.13 | 140400 |
| 2022-07-21 | 22.58 | $46.74 | 297900 |
| 2022-07-20 | 23.56 | $45.84 | 162400 |
| 2022-07-19 | 24.28 | $45.00 | 107200 |
| 2022-07-18 | 24.94 | $43.54 | 197200 |
| 2022-07-15 | 25.25 | $42.32 | 101400 |
| 2022-07-14 | 24.95 | $41.49 | 138200 |
| 2022-07-13 | 24.35 | $41.46 | 114400 |
| 2022-07-12 | 23.83 | $41.64 | 196300 |
| 2022-07-11 | 23.10 | $42.11 | 155500 |
| 2022-07-08 | 22.56 | $43.50 | 349400 |
| 2022-07-07 | 22.28 | $44.73 | 205700 |
| 2022-07-06 | 22.13 | $43.31 | 303000 |
| 2022-07-05 | 21.29 | $43.05 | 199600 |
| 2022-07-01 | 20.67 | $44.11 | 207100 |
| 2022-06-30 | 20.19 | $44.87 | 164300 |
| 2022-06-29 | 19.80 | $45.93 | 148600 |
| 2022-06-28 | 19.61 | $46.70 | 222400 |
| 2022-06-27 | 19.10 | $45.12 | 205300 |
| 2022-06-24 | 18.26 | $45.06 | 121400 |
| 2022-06-23 | 17.38 | $44.22 | 349800 |
| 2022-06-22 | 16.20 | $44.51 | 304200 |
| 2022-06-21 | 15.25 | $47.90 | 285100 |
| 2022-06-17 | 14.49 | $45.27 | 520500 |
| 2022-06-16 | 13.30 | $45.43 | 288100 |
| 2022-06-15 | 12.25 | $46.79 | 333900 |
| 2022-06-14 | 11.42 | $48.14 | 352100 |
| 2022-06-13 | 10.70 | $48.38 | 473200 |
| 2022-06-10 | 10.07 | $51.58 | 138800 |
| 2022-06-09 | 10.25 | $53.69 | 139000 |
| 2022-06-08 | 10.43 | $54.39 | 76300 |
| 2022-06-07 | 10.42 | $55.59 | 90700 |
| 2022-06-06 | 10.42 | $54.21 | 100300 |
| 2022-06-03 | 10.83 | $53.47 | 99800 |
| 2022-06-02 | 11.16 | $54.75 | 70900 |
| 2022-06-01 | 11.44 | $54.42 | 230500 |
| 2022-05-31 | 11.79 | $53.77 | 495800 |
| 2022-05-27 | 12.02 | $55.22 | 165000 |
| 2022-05-26 | 12.27 | $54.00 | 102100 |
| 2022-05-25 | 12.81 | $54.40 | 131800 |
| 2022-05-24 | 13.48 | $52.33 | 89700 |
| 2022-05-23 | 13.66 | $52.11 | 97400 |
| 2022-05-20 | 13.89 | $50.85 | 134200 |
| 2022-05-19 | 13.92 | $50.67 | 129700 |
| 2022-05-18 | 13.85 | $51.56 | 212300 |
| 2022-05-17 | 13.86 | $52.75 | 134800 |
| 2022-05-16 | 14.21 | $54.20 | 116000 |
| 2022-05-13 | 14.75 | $53.09 | 230800 |
| 2022-05-12 | 14.98 | $50.46 | 307800 |
| 2022-05-11 | 14.95 | $50.79 | 275300 |
| 2022-05-10 | 15.20 | $52.66 | 270600 |
| 2022-05-09 | 15.77 | $54.56 | 212600 |
| 2022-05-06 | 16.50 | $56.58 | 98200 |
| 2022-05-05 | 16.77 | $56.46 | 151200 |
| 2022-05-04 | 17.05 | $57.52 | 280900 |
| 2022-05-03 | 17.35 | $54.58 | 148000 |
| 2022-05-02 | 18.15 | $53.20 | 131400 |
| 2022-04-29 | 18.78 | $53.76 | 178200 |
| 2022-04-28 | 19.54 | $55.63 | 212300 |
| 2022-04-27 | 20.54 | $53.45 | 76500 |
| 2022-04-26 | 21.38 | $53.05 | 138700 |
| 2022-04-25 | 22.36 | $53.15 | 238800 |
| 2022-04-22 | 22.83 | $53.59 | 185400 |
| 2022-04-21 | 23.86 | $55.89 | 90700 |
| 2022-04-20 | 24.15 | $57.09 | 72300 |
| 2022-04-19 | 24.49 | $55.32 | 139900 |
| 2022-04-18 | 24.94 | $56.58 | 109400 |
| 2022-04-14 | 25.03 | $56.78 | 110800 |
| 2022-04-13 | 25.18 | $56.35 | 276800 |
| 2022-04-12 | 25.37 | $56.77 | 164300 |
| 2022-04-11 | 25.60 | $54.67 | 108400 |
| 2022-04-08 | 25.88 | $56.63 | 200600 |
| 2022-04-07 | 26.17 | $55.38 | 247200 |
| 2022-04-06 | 26.69 | $54.36 | 207900 |
| 2022-04-05 | 26.93 | $56.94 | 242900 |
| 2022-04-04 | 26.65 | $57.71 | 194000 |
| 2022-04-01 | 26.48 | $56.57 | 146400 |
| 2022-03-31 | 26.38 | $56.36 | 181500 |
| 2022-03-30 | 26.14 | $55.70 | 169200 |
| 2022-03-29 | 26.03 | $53.94 | 145700 |
| 2022-03-28 | 26.24 | $54.00 | 241100 |
| 2022-03-25 | 26.17 | $55.31 | 283300 |
| 2022-03-24 | 25.95 | $53.21 | 204600 |
| 2022-03-23 | 26.22 | $51.23 | 120300 |
| 2022-03-22 | 26.79 | $50.35 | 160800 |
| 2022-03-21 | 27.64 | $48.82 | 121800 |
| 2022-03-18 | 28.90 | $47.36 | 446300 |
| 2022-03-17 | 30.22 | $48.47 | 165800 |
| 2022-03-16 | 31.39 | $47.22 | 314200 |
| 2022-03-15 | 32.83 | $47.43 | 477800 |
| 2022-03-14 | 34.34 | $48.03 | 728300 |
| 2022-03-11 | 35.46 | $53.91 | 506000 |
| 2022-03-10 | 34.82 | $56.87 | 448000 |
| 2022-03-09 | 34.28 | $54.84 | 572800 |
| 2022-03-08 | 33.80 | $57.07 | 1.6M |
| 2022-03-07 | 32.32 | $57.98 | 357300 |
| 2022-03-04 | 30.87 | $58.47 | 245200 |
| 2022-03-03 | 29.65 | $55.24 | 250000 |
| 2022-03-02 | 28.73 | $55.29 | 296700 |
| 2022-03-01 | 27.31 | $55.51 | 222400 |
| 2022-02-28 | 26.04 | $53.99 | 486300 |
| 2022-02-25 | 24.99 | $52.59 | 296800 |
| 2022-02-24 | 24.17 | $51.80 | 397400 |
| 2022-02-23 | 23.52 | $47.80 | 289100 |
| 2022-02-22 | 23.78 | $48.79 | 249400 |
| 2022-02-18 | 23.85 | $48.06 | 138500 |
| 2022-02-17 | 24.23 | $47.73 | 260900 |
| 2022-02-16 | 24.63 | $47.29 | 267200 |
| 2022-02-15 | 25.24 | $47.10 | 207200 |
| 2022-02-14 | 25.88 | $47.98 | 232700 |
| 2022-02-11 | 26.29 | $49.19 | 205200 |
| 2022-02-10 | 26.67 | $47.80 | 242400 |
| 2022-02-09 | 27.07 | $48.18 | 172300 |
| 2022-02-08 | 27.52 | $47.75 | 279800 |
| 2022-02-07 | 27.99 | $48.95 | 310500 |
| 2022-02-04 | 27.77 | $51.28 | 191700 |
| 2022-02-03 | 26.96 | $50.92 | 243900 |
| 2022-02-02 | 26.11 | $51.60 | 392000 |
| 2022-02-01 | 25.22 | $50.16 | 232600 |
| 2022-01-31 | 24.60 | $49.24 | 351300 |
| 2022-01-28 | 24.04 | $47.61 | 173400 |
| 2022-01-27 | 23.94 | $47.68 | 135200 |
| 2022-01-26 | 23.51 | $47.77 | 325500 |
| 2022-01-25 | 22.86 | $46.93 | 121800 |
| 2022-01-24 | 22.78 | $45.48 | 298700 |
| 2022-01-21 | 23.12 | $44.59 | 130900 |
| 2022-01-20 | 23.78 | $44.71 | 88800 |
| 2022-01-19 | 23.79 | $45.58 | 199400 |
| 2022-01-18 | 23.34 | $46.19 | 172300 |
| 2022-01-14 | 22.36 | $46.75 | 136000 |
| 2022-01-13 | 21.47 | $46.39 | 416900 |
| 2022-01-12 | 20.41 | $47.89 | 250800 |
| 2022-01-11 | 18.75 | $47.62 | 307300 |
| 2022-01-10 | 17.17 | $45.29 | 169600 |
| 2022-01-07 | 16.24 | $44.54 | 89700 |
| 2022-01-06 | 15.52 | $44.07 | 101100 |
| 2022-01-05 | 14.94 | $43.67 | 132200 |
| 2022-01-04 | 14.33 | $43.49 | 99000 |
| 2022-01-03 | 13.99 | $42.17 | 168700 |
| 2021-12-31 | 14.14 | $42.24 | 227900 |
| 2021-12-30 | 14.59 | $42.14 | 119200 |
| 2021-12-29 | 15.09 | $41.92 | 118400 |
| 2021-12-28 | 15.33 | $42.28 | 208500 |
| 2021-12-27 | 15.65 | $41.70 | 86300 |
| 2021-12-23 | 16.12 | $41.59 | 175900 |
| 2021-12-22 | 16.80 | $40.82 | 164000 |
| 2021-12-21 | 17.68 | $40.51 | 105200 |
| 2021-12-20 | 18.17 | $39.23 | 188100 |
| 2021-12-17 | 18.39 | $40.49 | 350800 |
| 2021-12-16 | 18.89 | $40.44 | 140000 |
| 2021-12-15 | 19.27 | $39.29 | 163200 |
| 2021-12-14 | 19.14 | $38.97 | 69500 |
| 2021-12-13 | 18.64 | $38.89 | 161300 |
| 2021-12-10 | 18.25 | $39.92 | 204900 |
| 2021-12-09 | 17.96 | $39.24 | 204300 |
| 2021-12-08 | 17.71 | $40.25 | 167900 |
| 2021-12-07 | 17.92 | $40.84 | 205700 |
| 2021-12-06 | 18.15 | $40.48 | 153100 |
| 2021-12-03 | 18.28 | $40.88 | 113300 |
| 2021-12-02 | 18.53 | $42.11 | 75000 |
| 2021-12-01 | 19.50 | $42.44 | 130700 |
| 2021-11-30 | 20.51 | $42.21 | 396200 |
| 2021-11-29 | 21.22 | $43.09 | 257400 |
| 2021-11-26 | 21.58 | $43.48 | 128400 |
| 2021-11-24 | 22.17 | $43.34 | 133500 |
| 2021-11-23 | 22.79 | $41.28 | 53500 |
| 2021-11-22 | 23.31 | $40.62 | 71900 |
| 2021-11-19 | 23.63 | $40.55 | 78000 |
| 2021-11-18 | 23.71 | $41.10 | 83300 |
| 2021-11-17 | 24.12 | $41.37 | 169700 |
| 2021-11-16 | 24.84 | $41.99 | 99000 |
| 2021-11-15 | 25.98 | $42.31 | 80800 |
| 2021-11-12 | 27.28 | $42.76 | 77600 |
| 2021-11-11 | 28.63 | $42.93 | 145300 |
| 2021-11-10 | 30.06 | $42.36 | 161100 |
| 2021-11-09 | 31.56 | $43.05 | 49600 |
| 2021-11-08 | 32.34 | $43.55 | 81700 |
| 2021-11-05 | 33.26 | $42.85 | 77000 |
| 2021-11-04 | 34.24 | $43.63 | 126600 |
| 2021-11-03 | 35.26 | $43.59 | 231400 |
| 2021-11-02 | 36.46 | $43.71 | 195300 |
| 2021-11-01 | 37.52 | $44.10 | 159000 |
| 2021-10-29 | 37.95 | $44.05 | 191700 |
| 2021-10-28 | 38.59 | $44.04 | 163000 |
| 2021-10-27 | 39.12 | $44.39 | 273200 |
| 2021-10-26 | 39.46 | $43.47 | 112500 |
| 2021-10-25 | 39.83 | $44.47 | 148800 |
| 2021-10-22 | 39.69 | $43.93 | 117300 |
| 2021-10-21 | 39.63 | $44.04 | 155500 |
| 2021-10-20 | 39.56 | $44.49 | 160600 |
| 2021-10-19 | 39.18 | $44.08 | 158000 |
| 2021-10-18 | 38.84 | $43.70 | 242800 |
| 2021-10-15 | 38.48 | $43.60 | 236400 |
| 2021-10-14 | 38.29 | $43.58 | 159700 |
| 2021-10-13 | 38.10 | $42.52 | 226400 |
| 2021-10-12 | 38.28 | $41.99 | 120800 |
| 2021-10-11 | 38.56 | $42.33 | 144200 |
| 2021-10-08 | 38.67 | $41.33 | 246500 |
| 2021-10-07 | 39.15 | $41.24 | 202500 |
| 2021-10-06 | 39.65 | $40.88 | 213900 |
| 2021-10-05 | 40.18 | $40.92 | 206200 |
| 2021-10-04 | 40.41 | $41.26 | 208500 |
| 2021-10-01 | 40.75 | $40.94 | 224400 |
| 2021-09-30 | 41.10 | $40.67 | 262000 |
| 2021-09-29 | 41.69 | $41.38 | 160900 |
| 2021-09-28 | 42.22 | $41.52 | 104200 |
| 2021-09-27 | 42.63 | $41.34 | 162300 |
| 2021-09-24 | 43.07 | $40.81 | 72000 |
| 2021-09-23 | 43.87 | $40.22 | 170100 |
| 2021-09-22 | 44.70 | $39.78 | 258700 |
| 2021-09-21 | 45.88 | $38.24 | 138800 |
| 2021-09-20 | 47.41 | $38.31 | 249400 |
| 2021-09-17 | 49.02 | $39.13 | 444000 |
| 2021-09-16 | 50.27 | $40.91 | 184400 |
| 2021-09-15 | 50.82 | $41.51 | 179200 |
| 2021-09-14 | 51.36 | $40.84 | 136300 |
| 2021-09-13 | 51.89 | $42.07 | 100900 |
| 2021-09-10 | 51.92 | $41.19 | 72500 |
| 2021-09-09 | 51.95 | $42.79 | 114200 |
| 2021-09-08 | 51.44 | $42.74 | 74100 |
| 2021-09-07 | 50.97 | $42.00 | 79000 |
| 2021-09-03 | 50.54 | $41.93 | 21000 |
| 2021-09-02 | 50.09 | $42.46 | 108400 |
| 2021-09-01 | 49.61 | $41.75 | 126800 |
| 2021-08-31 | 49.22 | $40.83 | 386900 |
| 2021-08-30 | 48.91 | $40.07 | 77900 |
| 2021-08-27 | 48.62 | $40.44 | 104200 |
| 2021-08-26 | 48.22 | $40.26 | 64900 |
| 2021-08-25 | 47.85 | $40.73 | 104900 |
| 2021-08-24 | 47.45 | $40.49 | 100000 |
| 2021-08-23 | 47.03 | $40.29 | 168000 |
| 2021-08-20 | 46.58 | $41.14 | 219500 |
| 2021-08-19 | 45.88 | $42.84 | 173200 |
| 2021-08-18 | 44.82 | $42.92 | 211100 |
| 2021-08-17 | 43.69 | $42.38 | 137200 |
| 2021-08-16 | 42.54 | $41.52 | 98000 |
| 2021-08-13 | 41.38 | $41.33 | 84800 |
| 2021-08-12 | 40.16 | $41.79 | 75100 |
| 2021-08-11 | 38.90 | $41.08 | 83500 |
| 2021-08-10 | 37.59 | $40.60 | 88900 |
| 2021-08-09 | 36.26 | $39.92 | 110600 |
| 2021-08-06 | 34.90 | $39.04 | 209200 |
| 2021-08-05 | 33.35 | $40.00 | 151900 |
| 2021-08-04 | 31.53 | $40.51 | 393000 |
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