Is Alimentation Couche-Tard Inc. (ANCTF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alimentation Couche-Tard Inc. (ANCTF) research center and poll results.
OTC : ANCTF
Alimentation Couche-Tard Inc. — Technical Indicators
$64.02 USD
$0.36 (0.57%)
- Volume
- 46
- Average Volume
- 163.48K
- Market Capitalization
- $58.79B
- P/E Ratio
- 18.99
- Dividend Yield
- 0.93%
- Price Target
- Year High
- $66.49
- Year Low
- $47.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $1.12
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
64.29
2026-07-22
Close Price
$64.02
Vol: 46
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.07
Average
50.39
Maximum
64.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 64.29 | $64.02 | 46 |
| 2026-07-21 | 64.31 | $63.66 | 30423 |
| 2026-07-20 | 64.02 | $64.69 | 49100 |
| 2026-07-17 | 63.71 | $64.76 | 21110 |
| 2026-07-16 | 63.40 | $64.04 | 68324 |
| 2026-07-15 | 63.17 | $63.35 | 110735 |
| 2026-07-14 | 63.00 | $64.70 | 8635 |
| 2026-07-13 | 62.77 | $64.77 | 67900 |
| 2026-07-10 | 62.57 | $64.31 | 84700 |
| 2026-07-09 | 62.35 | $64.01 | 1.8M |
| 2026-07-08 | 62.09 | $65.71 | 38307 |
| 2026-07-07 | 61.73 | $64.37 | 69116 |
| 2026-07-06 | 61.47 | $63.95 | 33343 |
| 2026-07-02 | 61.19 | $63.55 | 2.0M |
| 2026-07-01 | 60.88 | $60.51 | 4104 |
| 2026-06-30 | 60.72 | $63.70 | 45400 |
| 2026-06-29 | 60.36 | $64.32 | 149335 |
| 2026-06-26 | 59.97 | $65.70 | 20600 |
| 2026-06-25 | 59.49 | $65.84 | 602900 |
| 2026-06-24 | 59.03 | $65.87 | 63900 |
| 2026-06-23 | 58.52 | $64.40 | 730025 |
| 2026-06-22 | 58.15 | $57.91 | 301741 |
| 2026-06-18 | 58.11 | $58.35 | 45900 |
| 2026-06-17 | 58.08 | $58.66 | 233209 |
| 2026-06-16 | 58.01 | $59.47 | 38146 |
| 2026-06-15 | 57.89 | $59.88 | 14103 |
| 2026-06-12 | 57.75 | $60.14 | 11702 |
| 2026-06-11 | 57.62 | $60.67 | 7100 |
| 2026-06-10 | 57.41 | $59.95 | 114518 |
| 2026-06-09 | 57.29 | $58.88 | 3010 |
| 2026-06-08 | 57.22 | $58.42 | 89100 |
| 2026-06-05 | 57.20 | $59.14 | 11300 |
| 2026-06-04 | 57.13 | $58.37 | 62200 |
| 2026-06-03 | 57.14 | $57.51 | 6341 |
| 2026-06-02 | 57.18 | $57.25 | 137400 |
| 2026-06-01 | 57.25 | $56.39 | 107600 |
| 2026-05-29 | 57.41 | $56.56 | 70502 |
| 2026-05-28 | 57.53 | $56.23 | 174600 |
| 2026-05-27 | 57.49 | $56.58 | 71845 |
| 2026-05-26 | 57.43 | $55.64 | 597021 |
| 2026-05-22 | 57.44 | $56.96 | 5800 |
| 2026-05-21 | 57.40 | $57.13 | 7900 |
| 2026-05-20 | 57.39 | $57.82 | 3500 |
| 2026-05-19 | 57.36 | $57.24 | 77100 |
| 2026-05-18 | 57.42 | $57.00 | 2300 |
| 2026-05-15 | 57.47 | $57.07 | 24300 |
| 2026-05-14 | 57.49 | $57.57 | 11616 |
| 2026-05-13 | 57.43 | $56.56 | 87700 |
| 2026-05-12 | 57.44 | $57.41 | 66500 |
| 2026-05-11 | 57.37 | $57.53 | 28200 |
| 2026-05-08 | 57.28 | $57.95 | 24800 |
| 2026-05-07 | 57.20 | $57.92 | 36122 |
| 2026-05-06 | 57.13 | $58.38 | 30600 |
| 2026-05-05 | 57.11 | $58.42 | 38020 |
| 2026-05-04 | 57.02 | $58.55 | 39805 |
| 2026-05-01 | 56.94 | $59.64 | 148900 |
| 2026-04-30 | 56.78 | $59.09 | 50700 |
| 2026-04-29 | 56.65 | $55.36 | 131239 |
| 2026-04-28 | 56.71 | $55.44 | 139123 |
| 2026-04-27 | 56.72 | $55.73 | 112200 |
| 2026-04-24 | 56.73 | $56.18 | 205100 |
| 2026-04-23 | 56.75 | $56.97 | 786800 |
| 2026-04-22 | 56.75 | $57.27 | 38329 |
| 2026-04-21 | 56.73 | $58.33 | 650218 |
| 2026-04-20 | 56.69 | $58.03 | 51400 |
| 2026-04-17 | 56.56 | $57.51 | 97906 |
| 2026-04-16 | 56.47 | $56.35 | 13100 |
| 2026-04-15 | 56.52 | $56.79 | 10400 |
| 2026-04-14 | 56.72 | $55.94 | 357303 |
| 2026-04-13 | 56.99 | $55.67 | 27221 |
| 2026-04-10 | 57.21 | $56.35 | 7038 |
| 2026-04-09 | 57.38 | $56.61 | 87646 |
| 2026-04-08 | 57.54 | $57.94 | 37413 |
| 2026-04-07 | 57.68 | $56.57 | 27000 |
| 2026-04-06 | 57.83 | $57.04 | 52145 |
| 2026-04-02 | 57.94 | $56.39 | 19533 |
| 2026-04-01 | 58.18 | $56.59 | 94100 |
| 2026-03-31 | 58.39 | $56.57 | 75300 |
| 2026-03-30 | 58.55 | $55.66 | 91500 |
| 2026-03-27 | 58.77 | $55.89 | 42200 |
| 2026-03-26 | 59.03 | $56.60 | 47800 |
| 2026-03-25 | 59.22 | $56.99 | 98400 |
| 2026-03-24 | 59.43 | $56.68 | 84047 |
| 2026-03-23 | 59.68 | $57.67 | 584500 |
| 2026-03-20 | 59.90 | $55.35 | 43400 |
| 2026-03-19 | 60.18 | $55.69 | 50000 |
| 2026-03-18 | 60.47 | $57.43 | 5800 |
| 2026-03-17 | 60.64 | $60.74 | 13300 |
| 2026-03-16 | 60.66 | $61.45 | 120906 |
| 2026-03-13 | 60.66 | $60.03 | 228402 |
| 2026-03-12 | 60.70 | $59.73 | 61113 |
| 2026-03-11 | 60.76 | $59.73 | 357200 |
| 2026-03-10 | 60.75 | $60.82 | 8046 |
| 2026-03-09 | 60.63 | $59.53 | 57700 |
| 2026-03-06 | 60.54 | $59.28 | 183642 |
| 2026-03-05 | 60.42 | $61.25 | 219700 |
| 2026-03-04 | 60.26 | $60.77 | 44700 |
| 2026-03-03 | 59.99 | $59.75 | 112800 |
| 2026-03-02 | 59.69 | $60.04 | 263300 |
| 2026-02-27 | 59.30 | $61.11 | 219000 |
| 2026-02-26 | 58.90 | $60.39 | 96400 |
| 2026-02-25 | 58.53 | $61.13 | 79600 |
| 2026-02-24 | 58.19 | $61.68 | 94600 |
| 2026-02-23 | 57.86 | $62.17 | 34636 |
| 2026-02-20 | 57.55 | $60.97 | 71100 |
| 2026-02-19 | 57.33 | $61.37 | 36800 |
| 2026-02-18 | 56.99 | $60.86 | 252400 |
| 2026-02-17 | 56.61 | $61.08 | 118140 |
| 2026-02-13 | 56.21 | $61.45 | 16700 |
| 2026-02-12 | 55.77 | $60.95 | 112641 |
| 2026-02-11 | 55.38 | $60.91 | 136240 |
| 2026-02-10 | 55.00 | $59.40 | 160100 |
| 2026-02-09 | 54.74 | $58.42 | 46446 |
| 2026-02-06 | 54.50 | $57.72 | 41534 |
| 2026-02-05 | 54.35 | $57.01 | 377833 |
| 2026-02-04 | 54.17 | $58.05 | 214300 |
| 2026-02-03 | 53.93 | $55.40 | 475212 |
| 2026-02-02 | 53.88 | $53.74 | 141941 |
| 2026-01-30 | 53.95 | $52.23 | 133300 |
| 2026-01-29 | 54.07 | $52.98 | 226616 |
| 2026-01-28 | 54.16 | $53.00 | 186400 |
| 2026-01-27 | 54.22 | $54.36 | 15644 |
| 2026-01-26 | 54.23 | $55.06 | 32220 |
| 2026-01-23 | 54.19 | $56.10 | 148700 |
| 2026-01-22 | 54.10 | $56.46 | 189200 |
| 2026-01-21 | 53.99 | $54.71 | 159500 |
| 2026-01-20 | 53.94 | $53.19 | 44000 |
| 2026-01-16 | 53.99 | $53.00 | 322900 |
| 2026-01-15 | 53.97 | $52.64 | 150733 |
| 2026-01-14 | 53.99 | $53.20 | 98900 |
| 2026-01-13 | 53.98 | $53.30 | 187000 |
| 2026-01-12 | 53.93 | $54.20 | 96500 |
| 2026-01-09 | 53.85 | $53.72 | 18730 |
| 2026-01-08 | 53.76 | $54.55 | 45817 |
| 2026-01-07 | 53.65 | $53.47 | 140600 |
| 2026-01-06 | 53.60 | $53.32 | 162100 |
| 2026-01-05 | 53.61 | $54.39 | 237900 |
| 2026-01-02 | 53.55 | $55.10 | 58000 |
| 2025-12-31 | 53.43 | $54.64 | 42200 |
| 2025-12-30 | 53.33 | $54.79 | 37800 |
| 2025-12-29 | 53.29 | $54.29 | 41209 |
| 2025-12-26 | 53.29 | $54.40 | 5500 |
| 2025-12-24 | 53.27 | $54.38 | 41516 |
| 2025-12-23 | 53.18 | $54.34 | 44900 |
| 2025-12-22 | 52.98 | $54.22 | 28000 |
| 2025-12-19 | 52.82 | $53.73 | 15402 |
| 2025-12-18 | 52.61 | $54.05 | 9400 |
| 2025-12-17 | 52.37 | $52.74 | 93828 |
| 2025-12-16 | 52.22 | $52.92 | 51200 |
| 2025-12-15 | 52.06 | $52.95 | 2900 |
| 2025-12-12 | 51.92 | $52.43 | 100013 |
| 2025-12-11 | 51.80 | $52.55 | 114500 |
| 2025-12-10 | 51.72 | $51.97 | 49104 |
| 2025-12-09 | 51.63 | $52.27 | 35108 |
| 2025-12-08 | 51.51 | $52.46 | 55811 |
| 2025-12-05 | 51.33 | $53.57 | 55100 |
| 2025-12-04 | 51.12 | $53.28 | 15300 |
| 2025-12-03 | 50.94 | $52.52 | 207000 |
| 2025-12-02 | 50.75 | $52.82 | 84300 |
| 2025-12-01 | 50.58 | $53.94 | 187215 |
| 2025-11-28 | 50.42 | $54.31 | 229500 |
| 2025-11-26 | 50.23 | $53.88 | 203828 |
| 2025-11-25 | 50.04 | $52.58 | 253400 |
| 2025-11-24 | 50.04 | $50.32 | 155500 |
| 2025-11-21 | 50.17 | $51.03 | 109200 |
| 2025-11-20 | 50.27 | $49.61 | 10603 |
| 2025-11-19 | 50.40 | $49.25 | 31300 |
| 2025-11-18 | 50.57 | $49.82 | 358900 |
| 2025-11-17 | 50.72 | $49.72 | 76504 |
| 2025-11-14 | 50.88 | $50.09 | 258041 |
| 2025-11-13 | 51.05 | $50.05 | 105700 |
| 2025-11-12 | 51.14 | $50.87 | 154300 |
| 2025-11-11 | 51.21 | $50.25 | 169300 |
| 2025-11-10 | 51.30 | $49.80 | 119000 |
| 2025-11-07 | 51.48 | $48.85 | 160700 |
| 2025-11-06 | 51.65 | $49.34 | 17400 |
| 2025-11-05 | 51.77 | $49.70 | 11000 |
| 2025-11-04 | 51.90 | $48.73 | 135300 |
| 2025-11-03 | 52.07 | $49.50 | 133704 |
| 2025-10-31 | 52.22 | $50.69 | 104500 |
| 2025-10-30 | 52.37 | $50.49 | 39927 |
| 2025-10-29 | 52.51 | $50.15 | 91707 |
| 2025-10-28 | 52.68 | $52.62 | 15115 |
| 2025-10-27 | 52.70 | $52.85 | 73645 |
| 2025-10-24 | 52.71 | $53.11 | 115500 |
| 2025-10-23 | 52.66 | $52.07 | 195500 |
| 2025-10-22 | 52.70 | $52.75 | 8100 |
| 2025-10-21 | 52.74 | $52.85 | 57802 |
| 2025-10-20 | 52.76 | $52.91 | 111900 |
| 2025-10-17 | 52.75 | $53.37 | 49800 |
| 2025-10-16 | 52.74 | $51.95 | 166700 |
| 2025-10-15 | 52.75 | $52.31 | 22533 |
| 2025-10-14 | 52.76 | $51.87 | 9200 |
| 2025-10-13 | 52.80 | $53.58 | 1533 |
| 2025-10-10 | 52.78 | $52.16 | 96700 |
| 2025-10-09 | 52.82 | $51.83 | 76700 |
| 2025-10-08 | 52.89 | $52.18 | 216000 |
| 2025-10-07 | 52.95 | $52.23 | 27647 |
| 2025-10-06 | 53.00 | $52.50 | 28305 |
| 2025-10-03 | 53.07 | $53.68 | 33400 |
| 2025-10-02 | 53.13 | $53.25 | 50100 |
| 2025-10-01 | 53.16 | $53.52 | 86000 |
| 2025-09-30 | 53.15 | $53.09 | 25947 |
| 2025-09-29 | 53.02 | $52.98 | 39110 |
| 2025-09-26 | 52.91 | $52.17 | 46922 |
| 2025-09-25 | 52.80 | $52.73 | 132602 |
| 2025-09-24 | 52.69 | $53.55 | 125500 |
| 2025-09-23 | 52.50 | $53.34 | 151800 |
| 2025-09-22 | 52.34 | $52.62 | 115402 |
| 2025-09-19 | 52.23 | $53.21 | 197100 |
| 2025-09-18 | 52.10 | $52.18 | 46719 |
| 2025-09-17 | 52.03 | $52.48 | 82300 |
| 2025-09-16 | 51.94 | $52.74 | 836613 |
| 2025-09-15 | 51.86 | $53.15 | 160732 |
| 2025-09-12 | 51.74 | $53.04 | 131136 |
| 2025-09-11 | 51.59 | $53.15 | 51229 |
| 2025-09-10 | 51.49 | $53.44 | 62631 |
| 2025-09-09 | 51.34 | $53.26 | 124200 |
| 2025-09-08 | 51.23 | $53.86 | 191130 |
| 2025-09-05 | 51.08 | $54.92 | 296623 |
| 2025-09-04 | 50.89 | $53.82 | 190131 |
| 2025-09-03 | 50.77 | $53.34 | 242200 |
| 2025-09-02 | 50.69 | $50.46 | 9900 |
| 2025-08-29 | 50.72 | $50.76 | 40300 |
| 2025-08-28 | 50.72 | $50.04 | 69400 |
| 2025-08-27 | 50.82 | $50.40 | 176400 |
| 2025-08-26 | 50.94 | $49.69 | 102845 |
| 2025-08-25 | 51.09 | $50.25 | 11139 |
| 2025-08-22 | 51.26 | $50.45 | 37405 |
| 2025-08-21 | 51.45 | $50.60 | 21043 |
| 2025-08-20 | 51.67 | $50.73 | 54300 |
| 2025-08-19 | 51.94 | $50.76 | 32100 |
| 2025-08-18 | 52.23 | $51.13 | 12400 |
| 2025-08-15 | 52.47 | $50.66 | 10202 |
| 2025-08-14 | 52.69 | $50.12 | 40130 |
| 2025-08-13 | 52.88 | $51.07 | 292404 |
| 2025-08-12 | 52.81 | $50.54 | 68624 |
| 2025-08-11 | 52.77 | $50.90 | 23900 |
| 2025-08-08 | 52.74 | $50.88 | 26915 |
| 2025-08-07 | 52.70 | $51.13 | 19400 |
| 2025-08-06 | 52.69 | $51.57 | 99600 |
| 2025-08-05 | 52.65 | $51.56 | 147900 |
| 2025-08-04 | 52.59 | $51.16 | 4000 |
| 2025-08-01 | 52.57 | $50.85 | 17600 |
| 2025-07-31 | 52.57 | $52.01 | 65713 |
| 2025-07-30 | 52.48 | $52.66 | 84000 |
| 2025-07-29 | 52.36 | $52.83 | 143500 |
| 2025-07-28 | 52.20 | $53.50 | 9423 |
| 2025-07-25 | 51.99 | $54.25 | 66000 |
| 2025-07-24 | 51.80 | $55.02 | 78601 |
| 2025-07-23 | 51.57 | $56.14 | 241900 |
| 2025-07-22 | 51.33 | $56.57 | 394001 |
| 2025-07-21 | 51.07 | $56.07 | 236900 |
| 2025-07-18 | 50.81 | $54.97 | 11600 |
| 2025-07-17 | 50.67 | $53.87 | 15843 |
| 2025-07-16 | 50.62 | $49.76 | 36934 |
| 2025-07-15 | 50.81 | $49.74 | 6200 |
| 2025-07-14 | 51.02 | $50.26 | 9624 |
| 2025-07-11 | 51.21 | $50.07 | 4445 |
| 2025-07-10 | 51.37 | $50.97 | 5244 |
| 2025-07-09 | 51.53 | $50.68 | 8322 |
| 2025-07-08 | 51.62 | $50.45 | 4714 |
| 2025-07-07 | 51.74 | $50.80 | 34242 |
| 2025-07-03 | 51.84 | $50.80 | 19044 |
| 2025-07-02 | 51.98 | $50.25 | 20100 |
| 2025-07-01 | 52.11 | $50.25 | 4906 |
| 2025-06-30 | 52.27 | $49.64 | 279900 |
| 2025-06-27 | 52.38 | $49.22 | 20300 |
| 2025-06-26 | 52.53 | $50.38 | 12216 |
| 2025-06-25 | 52.64 | $50.43 | 4003 |
| 2025-06-24 | 52.75 | $51.45 | 28200 |
| 2025-06-23 | 52.69 | $51.26 | 13200 |
| 2025-06-20 | 52.57 | $51.00 | 8234 |
| 2025-06-18 | 52.51 | $52.21 | 1400 |
| 2025-06-17 | 52.40 | $52.87 | 4100 |
| 2025-06-16 | 52.16 | $53.49 | 3224 |
| 2025-06-13 | 51.95 | $53.86 | 16100 |
| 2025-06-12 | 51.74 | $54.19 | 19841 |
| 2025-06-11 | 51.48 | $53.27 | 5323 |
| 2025-06-10 | 51.29 | $54.19 | 148200 |
| 2025-06-09 | 51.06 | $52.44 | 30000 |
| 2025-06-06 | 50.94 | $52.71 | 33100 |
| 2025-06-05 | 50.80 | $52.92 | 71900 |
| 2025-06-04 | 50.71 | $53.55 | 4530 |
| 2025-06-03 | 50.60 | $52.89 | 129309 |
| 2025-06-02 | 50.54 | $53.34 | 4900 |
| 2025-05-30 | 50.46 | $51.89 | 180400 |
| 2025-05-29 | 50.39 | $52.26 | 4500 |
| 2025-05-28 | 50.39 | $52.63 | 5403 |
| 2025-05-27 | 50.38 | $52.61 | 61448 |
| 2025-05-23 | 50.39 | $50.16 | 6547 |
| 2025-05-22 | 50.49 | $49.00 | 3100 |
| 2025-05-21 | 50.64 | $49.62 | 3400 |
| 2025-05-20 | 50.80 | $50.07 | 7100 |
| 2025-05-19 | 50.95 | $48.10 | 1835 |
| 2025-05-16 | 51.13 | $49.35 | 10626 |
| 2025-05-15 | 51.24 | $49.62 | 51200 |
| 2025-05-14 | 51.28 | $49.01 | 13925 |
| 2025-05-13 | 51.33 | $49.34 | 14900 |
| 2025-05-12 | 51.40 | $49.65 | 9700 |
| 2025-05-09 | 51.48 | $49.98 | 8908 |
| 2025-05-08 | 51.43 | $50.00 | 28000 |
| 2025-05-07 | 51.39 | $51.06 | 7000 |
| 2025-05-06 | 51.26 | $51.35 | 6200 |
| 2025-05-05 | 51.11 | $51.82 | 6300 |
| 2025-05-02 | 51.00 | $51.73 | 4700 |
| 2025-05-01 | 51.00 | $50.40 | 15538 |
| 2025-04-30 | 51.02 | $52.34 | 6007 |
| 2025-04-29 | 50.90 | $52.37 | 6000 |
| 2025-04-28 | 50.75 | $52.90 | 2707 |
| 2025-04-25 | 50.54 | $52.08 | 8600 |
| 2025-04-24 | 50.39 | $51.92 | 3729 |
| 2025-04-23 | 50.22 | $52.96 | 4700 |
| 2025-04-22 | 50.04 | $52.93 | 4300 |
| 2025-04-21 | 49.84 | $51.78 | 28843 |
| 2025-04-17 | 49.70 | $51.46 | 4300 |
| 2025-04-16 | 49.61 | $50.55 | 6100 |
| 2025-04-15 | 49.56 | $49.95 | 38800 |
| 2025-04-14 | 49.40 | $50.82 | 6945 |
| 2025-04-11 | 49.24 | $51.15 | 15125 |
| 2025-04-10 | 49.04 | $49.05 | 6842 |
| 2025-04-09 | 48.95 | $49.12 | 20800 |
| 2025-04-08 | 48.92 | $48.45 | 17300 |
| 2025-04-07 | 48.91 | $48.40 | 15800 |
| 2025-04-04 | 48.97 | $49.61 | 12700 |
| 2025-04-03 | 49.01 | $51.84 | 31400 |
| 2025-04-02 | 48.99 | $50.74 | 6504 |
| 2025-04-01 | 48.94 | $49.93 | 30648 |
| 2025-03-31 | 48.89 | $49.31 | 4000 |
| 2025-03-28 | 48.86 | $48.81 | 9600 |
| 2025-03-27 | 48.91 | $49.02 | 9800 |
| 2025-03-26 | 48.90 | $48.56 | 7720 |
| 2025-03-25 | 48.93 | $49.33 | 40900 |
| 2025-03-24 | 48.99 | $48.95 | 25800 |
| 2025-03-21 | 49.03 | $49.04 | 18437 |
| 2025-03-20 | 49.05 | $49.57 | 277800 |
| 2025-03-19 | 49.08 | $49.60 | 19415 |
| 2025-03-18 | 49.11 | $46.72 | 18600 |
| 2025-03-17 | 49.32 | $47.53 | 15623 |
| 2025-03-14 | 49.50 | $47.18 | 8000 |
| 2025-03-13 | 49.73 | $47.36 | 19400 |
| 2025-03-12 | 49.90 | $48.36 | 24500 |
| 2025-03-11 | 50.02 | $48.40 | 53600 |
| 2025-03-10 | 50.14 | $49.51 | 20000 |
| 2025-03-07 | 50.27 | $50.52 | 11726 |
| 2025-03-06 | 50.37 | $51.38 | 8620 |
| 2025-03-05 | 50.43 | $49.70 | 78704 |
| 2025-03-04 | 50.58 | $48.96 | 5116 |
| 2025-03-03 | 50.72 | $48.79 | 5812 |
| 2025-02-28 | 50.93 | $49.65 | 24017 |
| 2025-02-27 | 51.12 | $48.96 | 31837 |
| 2025-02-26 | 51.30 | $49.17 | 5727 |
| 2025-02-25 | 51.47 | $50.37 | 65700 |
| 2025-02-24 | 51.58 | $49.92 | 87300 |
| 2025-02-21 | 51.73 | $49.35 | 36326 |
| 2025-02-20 | 51.92 | $50.23 | 38600 |
| 2025-02-19 | 52.06 | $50.22 | 9032 |
| 2025-02-18 | 52.20 | $50.86 | 13600 |
| 2025-02-14 | 52.32 | $51.18 | 16806 |
| 2025-02-13 | 52.40 | $51.78 | 60100 |
| 2025-02-12 | 52.46 | $50.66 | 102500 |
| 2025-02-11 | 52.52 | $50.73 | 45019 |
| 2025-02-10 | 52.60 | $50.95 | 12444 |
| 2025-02-07 | 52.71 | $52.04 | 103300 |
| 2025-02-06 | 52.79 | $52.51 | 30244 |
| 2025-02-05 | 52.81 | $52.51 | 36233 |
| 2025-02-04 | 52.86 | $52.83 | 23400 |
| 2025-02-03 | 52.93 | $51.75 | 87344 |
| 2025-01-31 | 53.08 | $52.90 | 73200 |
| 2025-01-30 | 53.21 | $53.41 | 39400 |
| 2025-01-29 | 53.30 | $52.56 | 3731 |
| 2025-01-28 | 53.45 | $52.73 | 29000 |
| 2025-01-27 | 53.61 | $52.52 | 194504 |
| 2025-01-24 | 53.78 | $52.79 | 218923 |
| 2025-01-23 | 53.95 | $53.27 | 184219 |
| 2025-01-22 | 54.09 | $52.98 | 49100 |
| 2025-01-21 | 54.22 | $53.01 | 93623 |
| 2025-01-17 | 54.32 | $53.24 | 44431 |
| 2025-01-16 | 54.47 | $52.92 | 41548 |
| 2025-01-15 | 54.64 | $52.79 | 63038 |
| 2025-01-14 | 54.84 | $51.99 | 84700 |
| 2025-01-13 | 55.08 | $52.32 | 180500 |
| 2025-01-10 | 55.33 | $53.07 | 59612 |
| 2025-01-08 | 55.54 | $53.71 | 176900 |
| 2025-01-07 | 55.73 | $52.86 | 179915 |
| 2025-01-06 | 55.96 | $53.60 | 61124 |
| 2025-01-03 | 56.19 | $54.13 | 69400 |
| 2025-01-02 | 56.41 | $54.78 | 95100 |
| 2024-12-31 | 56.61 | $55.58 | 154500 |
| 2024-12-30 | 56.79 | $55.11 | 48401 |
| 2024-12-27 | 56.97 | $55.58 | 47100 |
| 2024-12-26 | 57.14 | $56.00 | 5900 |
| 2024-12-24 | 57.14 | $55.96 | 27900 |
| 2024-12-23 | 57.13 | $56.14 | 117200 |
| 2024-12-20 | 57.14 | $56.11 | 59300 |
| 2024-12-19 | 57.15 | $55.43 | 64400 |
| 2024-12-18 | 57.14 | $54.99 | 54500 |
| 2024-12-17 | 57.17 | $56.26 | 16800 |
| 2024-12-16 | 57.15 | $56.33 | 30300 |
| 2024-12-13 | 57.15 | $56.87 | 61125 |
| 2024-12-12 | 57.21 | $56.74 | 12042 |
| 2024-12-11 | 57.18 | $57.38 | 176000 |
| 2024-12-10 | 57.08 | $57.22 | 9416 |
| 2024-12-09 | 56.97 | $57.47 | 38900 |
| 2024-12-06 | 56.86 | $57.59 | 41400 |
| 2024-12-05 | 56.75 | $58.08 | 78100 |
| 2024-12-04 | 56.57 | $58.48 | 306700 |
| 2024-12-03 | 56.30 | $58.81 | 8731 |
| 2024-12-02 | 55.97 | $59.15 | 7228 |
| 2024-11-29 | 55.62 | $58.82 | 4000 |
| 2024-11-27 | 55.30 | $58.89 | 80400 |
| 2024-11-26 | 55.02 | $56.08 | 22807 |
| 2024-11-25 | 54.84 | $55.76 | 797900 |
| 2024-11-22 | 54.72 | $56.25 | 11640 |
| 2024-11-21 | 54.47 | $56.31 | 86532 |
| 2024-11-20 | 54.27 | $55.29 | 79810 |
| 2024-11-19 | 54.16 | $55.66 | 30500 |
| 2024-11-18 | 54.07 | $55.91 | 183500 |
| 2024-11-15 | 53.95 | $56.25 | 159100 |
| 2024-11-14 | 53.80 | $58.00 | 216321 |
| 2024-11-13 | 53.58 | $56.23 | 99800 |
| 2024-11-12 | 53.46 | $55.38 | 89100 |
| 2024-11-11 | 53.34 | $55.00 | 37620 |
| 2024-11-08 | 53.23 | $55.30 | 156500 |
| 2024-11-07 | 53.09 | $55.34 | 100540 |
| 2024-11-06 | 53.04 | $54.47 | 219008 |
| 2024-11-05 | 53.01 | $53.14 | 42606 |
| 2024-11-04 | 53.07 | $52.10 | 15100 |
| 2024-11-01 | 53.17 | $52.22 | 38241 |
| 2024-10-31 | 53.28 | $52.44 | 30400 |
| 2024-10-30 | 53.38 | $53.20 | 28149 |
| 2024-10-29 | 53.44 | $52.47 | 7100 |
| 2024-10-28 | 53.57 | $53.37 | 8811 |
| 2024-10-25 | 53.67 | $51.39 | 13540 |
| 2024-10-24 | 53.89 | $52.17 | 13113 |
| 2024-10-23 | 54.07 | $53.19 | 4617 |
| 2024-10-22 | 54.19 | $53.74 | 75200 |
| 2024-10-21 | 54.31 | $53.53 | 7700 |
| 2024-10-18 | 54.46 | $53.39 | 7600 |
| 2024-10-17 | 54.61 | $53.45 | 7900 |
| 2024-10-16 | 54.73 | $53.94 | 9500 |
| 2024-10-15 | 54.81 | $52.97 | 16342 |
| 2024-10-14 | 54.94 | $52.70 | 4532 |
| 2024-10-11 | 55.09 | $52.55 | 26800 |
| 2024-10-10 | 55.22 | $54.44 | 10800 |
| 2024-10-09 | 55.29 | $53.76 | 10600 |
| 2024-10-08 | 55.42 | $54.29 | 7721 |
| 2024-10-07 | 55.52 | $54.14 | 34200 |
| 2024-10-04 | 55.68 | $54.52 | 7415 |
| 2024-10-03 | 55.78 | $54.45 | 12308 |
| 2024-10-02 | 55.85 | $54.30 | 4800 |
| 2024-10-01 | 55.90 | $55.02 | 4427 |
| 2024-09-30 | 55.92 | $55.37 | 8900 |
| 2024-09-27 | 56.00 | $55.87 | 3400 |
| 2024-09-26 | 56.10 | $55.71 | 9600 |
| 2024-09-25 | 56.24 | $55.67 | 55300 |
| 2024-09-24 | 56.41 | $56.06 | 72200 |
| 2024-09-23 | 56.52 | $56.67 | 117400 |
| 2024-09-20 | 56.58 | $56.27 | 9000 |
| 2024-09-19 | 56.67 | $55.97 | 27300 |
| 2024-09-18 | 56.82 | $55.56 | 8442 |
| 2024-09-17 | 57.02 | $55.43 | 15300 |
| 2024-09-16 | 57.24 | $55.72 | 8906 |
| 2024-09-13 | 57.51 | $55.17 | 5900 |
| 2024-09-12 | 57.80 | $55.80 | 15434 |
| 2024-09-11 | 58.00 | $56.41 | 8000 |
| 2024-09-10 | 58.19 | $56.35 | 18226 |
| 2024-09-09 | 58.30 | $57.25 | 10918 |
| 2024-09-06 | 58.35 | $56.63 | 9822 |
| 2024-09-05 | 58.42 | $55.80 | 10130 |
| 2024-09-04 | 58.49 | $55.26 | 52600 |
| 2024-09-03 | 58.66 | $55.35 | 83340 |
| 2024-08-30 | 58.77 | $56.96 | 22100 |
| 2024-08-29 | 58.87 | $57.92 | 9407 |
| 2024-08-28 | 58.96 | $58.58 | 7718 |
| 2024-08-27 | 59.10 | $59.06 | 21006 |
| 2024-08-26 | 59.19 | $58.26 | 10400 |
| 2024-08-23 | 59.29 | $57.91 | 9205 |
| 2024-08-22 | 59.38 | $57.93 | 181806 |
| 2024-08-21 | 59.47 | $59.07 | 235633 |
| 2024-08-20 | 59.51 | $59.47 | 54142 |
| 2024-08-19 | 59.53 | $59.87 | 181926 |
| 2024-08-16 | 59.54 | $61.12 | 2413 |
| 2024-08-15 | 59.46 | $61.00 | 80900 |
| 2024-08-14 | 59.42 | $59.88 | 71943 |
| 2024-08-13 | 59.39 | $60.12 | 20800 |
| 2024-08-12 | 59.41 | $58.53 | 73100 |
| 2024-08-09 | 59.47 | $58.20 | 367830 |
| 2024-08-08 | 59.55 | $58.04 | 61036 |
| 2024-08-07 | 59.61 | $57.25 | 129600 |
| 2024-08-06 | 59.74 | $58.60 | 54300 |
| 2024-08-05 | 59.73 | $57.53 | 4700 |
| 2024-08-02 | 59.72 | $58.96 | 61900 |
| 2024-08-01 | 59.63 | $59.79 | 24910 |
| 2024-07-31 | 59.50 | $61.43 | 54827 |
| 2024-07-30 | 59.27 | $60.75 | 49720 |
| 2024-07-29 | 59.04 | $60.41 | 21747 |
| 2024-07-26 | 58.82 | $59.73 | 54000 |
| 2024-07-25 | 58.66 | $59.60 | 25800 |
| 2024-07-24 | 58.51 | $59.99 | 61000 |
| 2024-07-23 | 58.43 | $59.72 | 57920 |
| 2024-07-22 | 58.32 | $60.13 | 43618 |
| 2024-07-19 | 58.16 | $59.59 | 94844 |
| 2024-07-18 | 57.99 | $60.09 | 9717 |
| 2024-07-17 | 57.76 | $59.36 | 77800 |
| 2024-07-16 | 57.58 | $60.45 | 26600 |
| 2024-07-15 | 57.31 | $59.74 | 30926 |
| 2024-07-12 | 57.20 | $59.74 | 12541 |
| 2024-07-11 | 57.12 | $59.33 | 316730 |
| 2024-07-10 | 56.96 | $59.91 | 133133 |
| 2024-07-09 | 56.80 | $58.40 | 521400 |
| 2024-07-08 | 56.79 | $57.32 | 93809 |
| 2024-07-05 | 56.85 | $57.08 | 590600 |
| 2024-07-03 | 56.90 | $57.31 | 7900 |
| 2024-07-02 | 56.93 | $56.73 | 34012 |
| 2024-07-01 | 57.02 | $56.11 | 7500 |
| 2024-06-28 | 57.07 | $56.15 | 634200 |
| 2024-06-27 | 57.13 | $56.54 | 631200 |
| 2024-06-26 | 57.15 | $56.53 | 122807 |
| 2024-06-25 | 57.26 | $58.35 | 299125 |
| 2024-06-24 | 57.28 | $57.47 | 95629 |
| 2024-06-21 | 57.31 | $56.95 | 231412 |
| 2024-06-20 | 57.29 | $56.18 | 38000 |
| 2024-06-18 | 57.26 | $55.54 | 16000 |
| 2024-06-17 | 57.25 | $55.78 | 136200 |
| 2024-06-14 | 57.24 | $55.10 | 148300 |
| 2024-06-13 | 57.27 | $57.56 | 94514 |
| 2024-06-12 | 57.21 | $58.04 | 325518 |
| 2024-06-11 | 57.10 | $56.14 | 75304 |
| 2024-06-10 | 57.06 | $56.64 | 598745 |
| 2024-06-07 | 57.00 | $58.32 | 49000 |
| 2024-06-06 | 56.82 | $58.54 | 155100 |
| 2024-06-05 | 56.62 | $57.97 | 64716 |
| 2024-06-04 | 56.45 | $58.00 | 306731 |
| 2024-06-03 | 56.30 | $58.41 | 49036 |
| 2024-05-31 | 56.12 | $57.28 | 427800 |
| 2024-05-30 | 56.00 | $57.22 | 31300 |
| 2024-05-29 | 55.89 | $56.95 | 56749 |
| 2024-05-28 | 55.85 | $58.85 | 162111 |
| 2024-05-24 | 55.76 | $58.60 | 123324 |
| 2024-05-23 | 55.67 | $58.11 | 227500 |
| 2024-05-22 | 55.60 | $56.50 | 111600 |
| 2024-05-21 | 55.61 | $55.74 | 21600 |
| 2024-05-20 | 55.68 | $55.30 | 4720 |
| 2024-05-17 | 55.77 | $55.54 | 43600 |
| 2024-05-16 | 55.75 | $55.72 | 47137 |
| 2024-05-15 | 55.70 | $56.39 | 142908 |
| 2024-05-14 | 55.62 | $55.86 | 80400 |
| 2024-05-13 | 55.54 | $55.26 | 182203 |
| 2024-05-10 | 55.53 | $55.44 | 77800 |
| 2024-05-09 | 55.50 | $54.65 | 577113 |
| 2024-05-08 | 55.53 | $54.69 | 74322 |
| 2024-05-07 | 55.56 | $54.41 | 46208 |
| 2024-05-06 | 55.63 | $55.08 | 15535 |
| 2024-05-03 | 55.68 | $54.89 | 97900 |
| 2024-05-02 | 55.71 | $54.82 | 86332 |
| 2024-05-01 | 55.71 | $55.05 | 91501 |
| 2024-04-30 | 55.71 | $56.03 | 294400 |
| 2024-04-29 | 55.66 | $57.07 | 36701 |
| 2024-04-26 | 55.59 | $56.90 | 34306 |
| 2024-04-25 | 55.61 | $56.65 | 23736 |
| 2024-04-24 | 55.62 | $56.75 | 45300 |
| 2024-04-23 | 55.62 | $57.09 | 129900 |
| 2024-04-22 | 55.65 | $57.05 | 335307 |
| 2024-04-19 | 55.67 | $55.29 | 25900 |
| 2024-04-18 | 55.80 | $54.70 | 6331 |
| 2024-04-17 | 56.07 | $54.70 | 11430 |
| 2024-04-16 | 56.37 | $54.33 | 143832 |
| 2024-04-15 | 56.64 | $55.03 | 488541 |
| 2024-04-12 | 56.98 | $54.78 | 73400 |
| 2024-04-11 | 57.29 | $55.36 | 66933 |
| 2024-04-10 | 57.61 | $55.17 | 25800 |
| 2024-04-09 | 57.94 | $55.79 | 55400 |
| 2024-04-08 | 58.20 | $56.09 | 110100 |
| 2024-04-05 | 58.45 | $55.51 | 136400 |
| 2024-04-04 | 58.81 | $54.80 | 63000 |
| 2024-04-03 | 59.16 | $55.15 | 44215 |
| 2024-04-02 | 59.49 | $55.03 | 81115 |
| 2024-04-01 | 59.82 | $55.72 | 129006 |
| 2024-03-28 | 60.12 | $57.25 | 89300 |
| 2024-03-27 | 60.39 | $56.85 | 21139 |
| 2024-03-26 | 60.66 | $56.78 | 11400 |
| 2024-03-25 | 61.00 | $57.70 | 169419 |
| 2024-03-22 | 61.31 | $57.28 | 85523 |
| 2024-03-21 | 61.63 | $58.05 | 342847 |
| 2024-03-20 | 61.91 | $60.00 | 5500 |
| 2024-03-19 | 62.05 | $60.78 | 7100 |
| 2024-03-18 | 62.14 | $59.72 | 9131 |
| 2024-03-15 | 62.20 | $61.77 | 19540 |
| 2024-03-14 | 62.21 | $61.02 | 4337 |
| 2024-03-13 | 62.25 | $61.83 | 27413 |
| 2024-03-12 | 62.12 | $61.71 | 3300 |
| 2024-03-11 | 62.04 | $60.93 | 4000 |
| 2024-03-08 | 62.00 | $61.06 | 16900 |
| 2024-03-07 | 61.91 | $62.79 | 6900 |
| 2024-03-06 | 61.70 | $61.85 | 22516 |
| 2024-03-05 | 61.55 | $61.76 | 2600 |
| 2024-03-04 | 61.38 | $61.53 | 6626 |
| 2024-03-01 | 61.28 | $61.77 | 4531 |
| 2024-02-29 | 61.16 | $62.59 | 199410 |
| 2024-02-28 | 60.98 | $62.26 | 11733 |
| 2024-02-27 | 60.88 | $63.59 | 18639 |
| 2024-02-26 | 60.67 | $63.92 | 7304 |
| 2024-02-23 | 60.45 | $63.76 | 9242 |
| 2024-02-22 | 60.25 | $63.55 | 6000 |
| 2024-02-21 | 60.08 | $62.81 | 5800 |
| 2024-02-20 | 59.96 | $62.60 | 7000 |
| 2024-02-16 | 59.82 | $60.94 | 8923 |
| 2024-02-15 | 59.81 | $61.90 | 5133 |
| 2024-02-14 | 59.73 | $61.79 | 17803 |
| 2024-02-13 | 59.57 | $59.22 | 5200 |
| 2024-02-12 | 59.53 | $60.10 | 6500 |
| 2024-02-09 | 59.44 | $60.25 | 5628 |
| 2024-02-08 | 59.41 | $59.20 | 36404 |
| 2024-02-07 | 59.44 | $58.63 | 5934 |
| 2024-02-06 | 59.49 | $58.90 | 13109 |
| 2024-02-05 | 59.54 | $58.30 | 8700 |
| 2024-02-02 | 59.61 | $59.45 | 11342 |
| 2024-02-01 | 59.61 | $59.52 | 5232 |
| 2024-01-31 | 59.59 | $59.00 | 3900 |
| 2024-01-30 | 59.57 | $60.10 | 36937 |
| 2024-01-29 | 59.50 | $59.54 | 11000 |
| 2024-01-26 | 59.46 | $59.37 | 50800 |
| 2024-01-25 | 59.43 | $59.79 | 322100 |
| 2024-01-24 | 59.33 | $60.18 | 44618 |
| 2024-01-23 | 59.19 | $60.40 | 10600 |
| 2024-01-22 | 58.98 | $59.84 | 175603 |
| 2024-01-19 | 58.82 | $60.79 | 7600 |
| 2024-01-18 | 58.61 | $60.23 | 6046 |
| 2024-01-17 | 58.38 | $58.52 | 8100 |
| 2024-01-16 | 58.23 | $58.50 | 15300 |
| 2024-01-12 | 58.09 | $58.23 | 8624 |
| 2024-01-11 | 58.04 | $59.61 | 25700 |
| 2024-01-10 | 57.87 | $59.88 | 6900 |
| 2024-01-09 | 57.70 | $59.55 | 11600 |
| 2024-01-08 | 57.54 | $59.92 | 21924 |
| 2024-01-05 | 57.37 | $59.81 | 6242 |
| 2024-01-04 | 57.23 | $59.34 | 9638 |
| 2024-01-03 | 57.10 | $59.23 | 35000 |
| 2024-01-02 | 57.02 | $58.47 | 93200 |
| 2023-12-29 | 56.95 | $58.75 | 33432 |
| 2023-12-28 | 56.86 | $58.80 | 99600 |
| 2023-12-27 | 56.72 | $58.79 | 18200 |
| 2023-12-26 | 56.69 | $57.76 | 2511 |
| 2023-12-22 | 56.69 | $57.35 | 78505 |
| 2023-12-21 | 56.74 | $56.28 | 100912 |
| 2023-12-20 | 56.85 | $56.50 | 20600 |
| 2023-12-19 | 56.87 | $56.76 | 65400 |
| 2023-12-18 | 56.91 | $55.56 | 34300 |
| 2023-12-15 | 57.00 | $55.54 | 117600 |
| 2023-12-14 | 57.06 | $55.60 | 23908 |
| 2023-12-13 | 57.11 | $57.23 | 205603 |
| 2023-12-12 | 57.10 | $56.36 | 227918 |
| 2023-12-11 | 57.14 | $56.39 | 82803 |
| 2023-12-08 | 57.16 | $56.40 | 103528 |
| 2023-12-07 | 57.19 | $56.53 | 69206 |
| 2023-12-06 | 57.20 | $57.02 | 80200 |
| 2023-12-05 | 57.18 | $56.77 | 41025 |
| 2023-12-04 | 57.17 | $57.57 | 77947 |
| 2023-12-01 | 57.10 | $56.95 | 65248 |
| 2023-11-30 | 57.09 | $57.00 | 78200 |
| 2023-11-29 | 56.98 | $56.00 | 26600 |
| 2023-11-28 | 56.91 | $58.17 | 44600 |
| 2023-11-27 | 56.71 | $57.83 | 71216 |
| 2023-11-24 | 56.46 | $58.32 | 22500 |
| 2023-11-22 | 56.22 | $58.43 | 37100 |
| 2023-11-21 | 56.00 | $57.04 | 61400 |
| 2023-11-20 | 55.80 | $57.58 | 28033 |
| 2023-11-17 | 55.59 | $57.24 | 37138 |
| 2023-11-16 | 55.42 | $56.77 | 75729 |
| 2023-11-15 | 55.28 | $56.53 | 182023 |
| 2023-11-14 | 55.15 | $57.14 | 57305 |
| 2023-11-13 | 55.03 | $57.03 | 30000 |
| 2023-11-10 | 54.90 | $56.90 | 21200 |
| 2023-11-09 | 54.79 | $56.88 | 23800 |
| 2023-11-08 | 54.67 | $56.85 | 54120 |
| 2023-11-07 | 54.55 | $56.57 | 18209 |
| 2023-11-06 | 54.40 | $56.53 | 62133 |
| 2023-11-03 | 54.23 | $56.30 | 134520 |
| 2023-11-02 | 54.03 | $56.61 | 98600 |
| 2023-11-01 | 53.85 | $54.90 | 83600 |
| 2023-10-31 | 53.72 | $54.50 | 137800 |
| 2023-10-30 | 53.59 | $54.19 | 138600 |
| 2023-10-27 | 53.45 | $52.84 | 37411 |
| 2023-10-26 | 53.36 | $53.51 | 26322 |
| 2023-10-25 | 53.31 | $53.99 | 39300 |
| 2023-10-24 | 53.22 | $53.13 | 100431 |
| 2023-10-23 | 53.15 | $53.43 | 6000 |
| 2023-10-20 | 53.09 | $53.70 | 20743 |
| 2023-10-19 | 53.03 | $54.06 | 27110 |
| 2023-10-18 | 52.94 | $53.99 | 9609 |
| 2023-10-17 | 52.90 | $54.61 | 23600 |
| 2023-10-16 | 52.83 | $54.49 | 42919 |
| 2023-10-13 | 52.80 | $54.63 | 163300 |
| 2023-10-12 | 52.77 | $54.49 | 61100 |
| 2023-10-11 | 52.77 | $54.56 | 78814 |
| 2023-10-10 | 52.74 | $53.57 | 73506 |
| 2023-10-09 | 52.72 | $53.00 | 1833 |
| 2023-10-06 | 52.72 | $52.49 | 54600 |
| 2023-10-05 | 52.71 | $53.00 | 74703 |
| 2023-10-04 | 52.63 | $52.22 | 46800 |
| 2023-10-03 | 52.63 | $51.89 | 72005 |
| 2023-10-02 | 52.68 | $51.46 | 29208 |
| 2023-09-29 | 52.77 | $51.00 | 907438 |
| 2023-09-28 | 52.84 | $52.47 | 62200 |
| 2023-09-27 | 52.86 | $52.13 | 10700 |
| 2023-09-26 | 52.88 | $51.77 | 96336 |
| 2023-09-25 | 52.87 | $52.31 | 23100 |
| 2023-09-22 | 52.87 | $52.44 | 48836 |
| 2023-09-21 | 52.85 | $52.33 | 50623 |
| 2023-09-20 | 52.82 | $53.14 | 75600 |
| 2023-09-19 | 52.68 | $53.17 | 83639 |
| 2023-09-18 | 52.59 | $53.86 | 118106 |
| 2023-09-15 | 52.46 | $54.00 | 10644 |
| 2023-09-14 | 52.34 | $54.62 | 97303 |
| 2023-09-13 | 52.14 | $53.86 | 90500 |
| 2023-09-12 | 51.99 | $53.15 | 163300 |
| 2023-09-11 | 51.90 | $53.09 | 78103 |
| 2023-09-08 | 51.83 | $52.26 | 122600 |
| 2023-09-07 | 51.78 | $51.46 | 172208 |
| 2023-09-06 | 51.71 | $52.28 | 105400 |
| 2023-09-05 | 51.61 | $52.74 | 4302 |
| 2023-09-01 | 51.45 | $53.32 | 5129 |
| 2023-08-31 | 51.25 | $52.38 | 22700 |
| 2023-08-30 | 51.10 | $52.92 | 4900 |
| 2023-08-29 | 50.93 | $52.48 | 5600 |
| 2023-08-28 | 50.82 | $51.49 | 6100 |
| 2023-08-25 | 50.77 | $52.39 | 6628 |
| 2023-08-24 | 50.69 | $52.13 | 11000 |
| 2023-08-23 | 50.61 | $51.56 | 6000 |
| 2023-08-22 | 50.57 | $50.53 | 3500 |
| 2023-08-21 | 50.59 | $51.24 | 11821 |
| 2023-08-18 | 50.59 | $51.29 | 11500 |
| 2023-08-17 | 50.59 | $51.60 | 5100 |
| 2023-08-16 | 50.56 | $50.70 | 5400 |
| 2023-08-15 | 50.58 | $50.73 | 4423 |
| 2023-08-14 | 50.59 | $51.36 | 5014 |
| 2023-08-11 | 50.57 | $51.69 | 2612 |
| 2023-08-10 | 50.51 | $51.25 | 8200 |
| 2023-08-09 | 50.48 | $50.17 | 6810 |
| 2023-08-08 | 50.45 | $50.13 | 4631 |
| 2023-08-07 | 50.42 | $49.61 | 4410 |
| 2023-08-04 | 50.39 | $49.31 | 4328 |
| 2023-08-03 | 50.38 | $49.51 | 3445 |
| 2023-08-02 | 50.38 | $49.46 | 3600 |
| 2023-08-01 | 50.46 | $50.23 | 7500 |
| 2023-07-31 | 50.55 | $50.58 | 4400 |
| 2023-07-28 | 50.59 | $50.75 | 6623 |
| 2023-07-27 | 50.62 | $50.52 | 9800 |
| 2023-07-26 | 50.66 | $50.82 | 10503 |
| 2023-07-25 | 50.60 | $50.81 | 5700 |
| 2023-07-24 | 50.51 | $51.23 | 4300 |
| 2023-07-21 | 50.36 | $51.32 | 9100 |
| 2023-07-20 | 50.26 | $51.04 | 3900 |
| 2023-07-19 | 50.16 | $51.08 | 4900 |
| 2023-07-18 | 50.08 | $51.00 | 21327 |
| 2023-07-17 | 50.00 | $50.94 | 14300 |
| 2023-07-14 | 49.92 | $50.49 | 10400 |
| 2023-07-13 | 49.84 | $50.52 | 6923 |
| 2023-07-12 | 49.75 | $49.64 | 9100 |
| 2023-07-11 | 49.68 | $49.45 | 12818 |
| 2023-07-10 | 49.64 | $49.02 | 9228 |
| 2023-07-07 | 49.63 | $49.27 | 31000 |
| 2023-07-06 | 49.63 | $49.52 | 8900 |
| 2023-07-05 | 49.66 | $51.00 | 19630 |
| 2023-07-03 | 49.63 | $52.02 | 9247 |
| 2023-06-30 | 49.55 | $51.32 | 101100 |
| 2023-06-29 | 49.47 | $51.32 | 6800 |
| 2023-06-28 | 49.33 | $51.32 | 8934 |
| 2023-06-27 | 49.16 | $49.62 | 3800 |
| 2023-06-26 | 49.15 | $49.10 | 4400 |
| 2023-06-23 | 49.15 | $48.23 | 6000 |
| 2023-06-22 | 49.16 | $49.32 | 4000 |
| 2023-06-21 | 49.12 | $49.03 | 8700 |
| 2023-06-20 | 49.08 | $49.39 | 6511 |
| 2023-06-16 | 49.06 | $49.38 | 5546 |
| 2023-06-15 | 49.04 | $49.43 | 6137 |
| 2023-06-14 | 49.02 | $48.99 | 5646 |
| 2023-06-13 | 49.02 | $48.65 | 15913 |
| 2023-06-12 | 49.05 | $48.29 | 128300 |
| 2023-06-09 | 49.13 | $48.62 | 2800 |
| 2023-06-08 | 49.20 | $48.75 | 4000 |
| 2023-06-07 | 49.26 | $49.39 | 2100 |
| 2023-06-06 | 49.33 | $50.00 | 10506 |
| 2023-06-05 | 49.34 | $50.48 | 11000 |
| 2023-06-02 | 49.31 | $50.38 | 12600 |
| 2023-06-01 | 49.25 | $49.62 | 4200 |
| 2023-05-31 | 49.26 | $48.58 | 3409 |
| 2023-05-30 | 49.29 | $48.03 | 7200 |
| 2023-05-26 | 49.37 | $49.43 | 6443 |
| 2023-05-25 | 49.39 | $48.98 | 6524 |
| 2023-05-24 | 49.43 | $48.47 | 3800 |
| 2023-05-23 | 49.46 | $48.50 | 4200 |
| 2023-05-22 | 49.47 | $48.32 | 2203 |
| 2023-05-19 | 49.54 | $48.92 | 9019 |
| 2023-05-18 | 49.60 | $48.94 | 11200 |
| 2023-05-17 | 49.64 | $49.03 | 4100 |
| 2023-05-16 | 49.66 | $48.92 | 5400 |
| 2023-05-15 | 49.69 | $49.34 | 5900 |
| 2023-05-12 | 49.74 | $49.93 | 6621 |
| 2023-05-11 | 49.80 | $49.89 | 33924 |
| 2023-05-10 | 49.84 | $50.05 | 23000 |
| 2023-05-09 | 49.85 | $50.81 | 7500 |
| 2023-05-08 | 49.85 | $50.25 | 3200 |
| 2023-05-05 | 49.85 | $49.82 | 3114 |
| 2023-05-04 | 49.83 | $49.21 | 7300 |
| 2023-05-03 | 49.85 | $49.77 | 3712 |
| 2023-05-02 | 49.82 | $49.19 | 3400 |
| 2023-05-01 | 49.88 | $49.58 | 3500 |
| 2023-04-28 | 49.91 | $49.94 | 1410 |
| 2023-04-27 | 49.91 | $49.72 | 3900 |
| 2023-04-26 | 49.86 | $48.99 | 7023 |
| 2023-04-25 | 49.82 | $48.85 | 22426 |
| 2023-04-24 | 49.77 | $49.67 | 8800 |
| 2023-04-21 | 49.64 | $50.04 | 5940 |
| 2023-04-20 | 49.49 | $49.82 | 7516 |
| 2023-04-19 | 49.35 | $49.50 | 2640 |
| 2023-04-18 | 49.16 | $49.52 | 4800 |
| 2023-04-17 | 48.98 | $50.19 | 4600 |
| 2023-04-14 | 48.71 | $51.11 | 4233 |
| 2023-04-13 | 48.43 | $50.75 | 3400 |
| 2023-04-12 | 48.11 | $50.36 | 6538 |
| 2023-04-11 | 47.87 | $50.72 | 6020 |
| 2023-04-10 | 47.61 | $50.15 | 2449 |
| 2023-04-06 | 47.37 | $49.51 | 2600 |
| 2023-04-05 | 47.25 | $49.57 | 2923 |
| 2023-04-04 | 47.13 | $49.22 | 6800 |
| 2023-04-03 | 47.04 | $50.33 | 3019 |
| 2023-03-31 | 46.92 | $50.21 | 9300 |
| 2023-03-30 | 46.81 | $49.98 | 5800 |
| 2023-03-29 | 46.65 | $48.74 | 3301 |
| 2023-03-28 | 46.54 | $48.25 | 2701 |
| 2023-03-27 | 46.48 | $47.80 | 97931 |
| 2023-03-24 | 46.46 | $47.05 | 54100 |
| 2023-03-23 | 46.45 | $47.10 | 27000 |
| 2023-03-22 | 46.45 | $46.96 | 23642 |
| 2023-03-21 | 46.51 | $45.70 | 3400 |
| 2023-03-20 | 46.58 | $45.83 | 68900 |
| 2023-03-17 | 46.71 | $44.85 | 4800 |
| 2023-03-16 | 46.88 | $45.50 | 35900 |
| 2023-03-15 | 47.01 | $44.27 | 6700 |
| 2023-03-14 | 47.20 | $45.69 | 4533 |
| 2023-03-13 | 47.29 | $45.50 | 5400 |
| 2023-03-10 | 47.36 | $45.38 | 10611 |
| 2023-03-09 | 47.38 | $47.07 | 3201 |
| 2023-03-08 | 47.28 | $47.10 | 2700 |
| 2023-03-07 | 47.16 | $47.57 | 2514 |
| 2023-03-06 | 46.99 | $47.84 | 4325 |
| 2023-03-03 | 46.83 | $48.09 | 2800 |
| 2023-03-02 | 46.65 | $46.75 | 6100 |
| 2023-03-01 | 46.58 | $46.54 | 8400 |
| 2023-02-28 | 46.52 | $47.00 | 131300 |
| 2023-02-27 | 46.41 | $47.35 | 4400 |
| 2023-02-24 | 46.29 | $46.93 | 9814 |
| 2023-02-23 | 46.23 | $47.04 | 5709 |
| 2023-02-22 | 46.20 | $48.27 | 10741 |
| 2023-02-21 | 46.12 | $47.00 | 3700 |
| 2023-02-17 | 46.06 | $48.49 | 4200 |
| 2023-02-16 | 45.96 | $48.22 | 12200 |
| 2023-02-15 | 45.89 | $48.05 | 2200 |
| 2023-02-14 | 45.82 | $48.03 | 6900 |
| 2023-02-13 | 45.79 | $47.54 | 8900 |
| 2023-02-10 | 45.76 | $46.95 | 4214 |
| 2023-02-09 | 45.74 | $45.73 | 65400 |
| 2023-02-08 | 45.78 | $45.14 | 7113 |
| 2023-02-07 | 45.86 | $44.57 | 2400 |
| 2023-02-06 | 45.96 | $44.34 | 5500 |
| 2023-02-03 | 46.04 | $44.58 | 3800 |
| 2023-02-02 | 46.05 | $44.47 | 9028 |
| 2023-02-01 | 46.06 | $45.30 | 7600 |
| 2023-01-31 | 46.00 | $45.35 | 261200 |
| 2023-01-30 | 45.93 | $44.92 | 4912 |
| 2023-01-27 | 45.92 | $44.91 | 8100 |
| 2023-01-26 | 45.87 | $45.70 | 8300 |
| 2023-01-25 | 45.80 | $46.45 | 5800 |
| 2023-01-24 | 45.67 | $46.60 | 5500 |
| 2023-01-23 | 45.55 | $45.93 | 3933 |
| 2023-01-20 | 45.51 | $46.46 | 5000 |
| 2023-01-19 | 45.45 | $46.79 | 6000 |
| 2023-01-18 | 45.35 | $46.73 | 6600 |
| 2023-01-17 | 45.25 | $47.28 | 10700 |
| 2023-01-13 | 45.13 | $47.00 | 1501 |
| 2023-01-12 | 45.08 | $46.62 | 8947 |
| 2023-01-11 | 45.08 | $46.55 | 7600 |
| 2023-01-10 | 45.03 | $46.55 | 2901 |
| 2023-01-09 | 44.97 | $46.66 | 6400 |
| 2023-01-06 | 44.94 | $46.03 | 4500 |
| 2023-01-05 | 44.87 | $44.68 | 4636 |
| 2023-01-04 | 44.85 | $44.60 | 6700 |
| 2023-01-03 | 44.87 | $44.14 | 3420 |
| 2022-12-30 | 44.93 | $44.01 | 1702 |
| 2022-12-29 | 45.02 | $44.72 | 8500 |
| 2022-12-28 | 45.06 | $43.99 | 4900 |
| 2022-12-27 | 45.11 | $44.15 | 2724 |
| 2022-12-23 | 45.20 | $43.99 | 20400 |
| 2022-12-22 | 45.27 | $44.03 | 6100 |
| 2022-12-21 | 45.32 | $45.18 | 76747 |
| 2022-12-20 | 45.35 | $45.24 | 6000 |
| 2022-12-19 | 45.38 | $44.89 | 7104 |
| 2022-12-16 | 45.44 | $44.74 | 13006 |
| 2022-12-15 | 45.53 | $44.84 | 2200 |
| 2022-12-14 | 45.65 | $46.00 | 4247 |
| 2022-12-13 | 45.68 | $46.57 | 12804 |
| 2022-12-12 | 45.73 | $45.57 | 7600 |
| 2022-12-09 | 45.82 | $45.45 | 11849 |
| 2022-12-08 | 45.88 | $45.93 | 6834 |
| 2022-12-07 | 45.86 | $44.63 | 2801 |
| 2022-12-06 | 45.94 | $44.39 | 8000 |
| 2022-12-05 | 46.01 | $45.00 | 5810 |
| 2022-12-02 | 46.04 | $45.32 | 4415 |
| 2022-12-01 | 46.03 | $45.70 | 2300 |
| 2022-11-30 | 45.99 | $45.52 | 33722 |
| 2022-11-29 | 45.98 | $45.10 | 5948 |
| 2022-11-28 | 45.97 | $45.86 | 8232 |
| 2022-11-25 | 45.93 | $45.43 | 5600 |
| 2022-11-23 | 45.90 | $45.00 | 7400 |
| 2022-11-22 | 45.88 | $45.81 | 3900 |
| 2022-11-21 | 45.80 | $45.92 | 3145 |
| 2022-11-18 | 45.66 | $46.07 | 7132 |
| 2022-11-17 | 45.49 | $46.56 | 7810 |
| 2022-11-16 | 45.24 | $47.12 | 4237 |
| 2022-11-15 | 44.95 | $46.60 | 29500 |
| 2022-11-14 | 44.73 | $47.54 | 22023 |
| 2022-11-11 | 44.47 | $47.40 | 22200 |
| 2022-11-10 | 44.18 | $46.76 | 48231 |
| 2022-11-09 | 43.95 | $45.39 | 3200 |
| 2022-11-08 | 43.74 | $46.21 | 8521 |
| 2022-11-07 | 43.49 | $45.88 | 20600 |
| 2022-11-04 | 43.26 | $45.55 | 7132 |
| 2022-11-03 | 43.02 | $45.09 | 6028 |
| 2022-11-02 | 42.84 | $44.94 | 5403 |
| 2022-11-01 | 42.70 | $45.34 | 5400 |
| 2022-10-31 | 42.57 | $44.86 | 4400 |
| 2022-10-28 | 42.41 | $45.10 | 52249 |
| 2022-10-27 | 42.18 | $44.90 | 3330 |
| 2022-10-26 | 41.99 | $44.56 | 2200 |
| 2022-10-25 | 41.83 | $44.20 | 5740 |
| 2022-10-24 | 41.65 | $43.07 | 4338 |
| 2022-10-21 | 41.49 | $42.72 | 5300 |
| 2022-10-20 | 41.35 | $41.49 | 10208 |
| 2022-10-19 | 41.30 | $41.44 | 3900 |
| 2022-10-18 | 41.32 | $42.12 | 3733 |
| 2022-10-17 | 41.37 | $42.28 | 62344 |
| 2022-10-14 | 41.46 | $41.72 | 7939 |
| 2022-10-13 | 41.60 | $42.17 | 15925 |
| 2022-10-12 | 41.70 | $41.23 | 1500 |
| 2022-10-11 | 41.89 | $41.22 | 13700 |
| 2022-10-10 | 42.07 | $41.28 | 2522 |
| 2022-10-07 | 42.32 | $40.59 | 7431 |
| 2022-10-06 | 42.57 | $41.54 | 7139 |
| 2022-10-05 | 42.71 | $42.26 | 16922 |
| 2022-10-04 | 42.85 | $42.65 | 4700 |
| 2022-10-03 | 42.95 | $41.64 | 7200 |
| 2022-09-30 | 43.13 | $40.46 | 3700 |
| 2022-09-29 | 43.33 | $41.25 | 4523 |
| 2022-09-28 | 43.41 | $41.22 | 3534 |
| 2022-09-27 | 43.51 | $40.59 | 59800 |
| 2022-09-26 | 43.68 | $39.85 | 4300 |
| 2022-09-23 | 43.88 | $40.07 | 2500 |
| 2022-09-22 | 44.13 | $40.43 | 7100 |
| 2022-09-21 | 44.35 | $41.91 | 3746 |
| 2022-09-20 | 44.53 | $43.09 | 5533 |
| 2022-09-19 | 44.65 | $44.09 | 4107 |
| 2022-09-16 | 44.71 | $44.40 | 5300 |
| 2022-09-15 | 44.80 | $44.26 | 3602 |
| 2022-09-14 | 44.89 | $44.92 | 3900 |
| 2022-09-13 | 44.99 | $44.88 | 45001 |
| 2022-09-12 | 45.06 | $46.22 | 8400 |
| 2022-09-09 | 45.07 | $45.58 | 3005 |
| 2022-09-08 | 45.06 | $44.51 | 2632 |
| 2022-09-07 | 45.07 | $44.98 | 5847 |
| 2022-09-06 | 44.99 | $44.56 | 18038 |
| 2022-09-02 | 44.99 | $45.30 | 4900 |
| 2022-09-01 | 44.94 | $44.45 | 6208 |
| 2022-08-31 | 44.98 | $42.88 | 17949 |
| 2022-08-30 | 45.08 | $43.26 | 3000 |
| 2022-08-29 | 45.15 | $43.92 | 4200 |
| 2022-08-26 | 45.20 | $43.84 | 3920 |
| 2022-08-25 | 45.24 | $45.12 | 3744 |
| 2022-08-24 | 45.20 | $44.75 | 5400 |
| 2022-08-23 | 45.10 | $45.50 | 5301 |
| 2022-08-22 | 44.93 | $45.50 | 3537 |
| 2022-08-19 | 44.78 | $45.40 | 9200 |
| 2022-08-18 | 44.59 | $46.14 | 8100 |
| 2022-08-17 | 44.32 | $46.18 | 28000 |
| 2022-08-16 | 44.06 | $46.91 | 6026 |
| 2022-08-15 | 43.73 | $46.13 | 65500 |
| 2022-08-12 | 43.42 | $46.55 | 2812 |
| 2022-08-11 | 43.10 | $45.30 | 5500 |
| 2022-08-10 | 42.86 | $44.67 | 20300 |
| 2022-08-09 | 42.66 | $43.37 | 2321 |
| 2022-08-08 | 42.48 | $44.63 | 2822 |
| 2022-08-05 | 42.25 | $44.21 | 2500 |
| 2022-08-04 | 42.07 | $45.27 | 24900 |
| 2022-08-03 | 41.86 | $44.93 | 8919 |
| 2022-08-02 | 41.57 | $44.61 | 5600 |
| 2022-08-01 | 41.31 | $45.00 | 4000 |
| 2022-07-29 | 41.03 | $44.60 | 6235 |
| 2022-07-28 | 40.75 | $44.37 | 8000 |
| 2022-07-27 | 40.57 | $42.75 | 1700 |
| 2022-07-26 | 40.54 | $42.14 | 2800 |
| 2022-07-25 | 40.58 | $42.44 | 3405 |
| 2022-07-22 | 40.59 | $41.57 | 5200 |
| 2022-07-21 | 40.56 | $40.86 | 4600 |
| 2022-07-20 | 40.58 | $40.80 | 2200 |
| 2022-07-19 | 40.62 | $40.39 | 5200 |
| 2022-07-18 | 40.64 | $39.94 | 4200 |
| 2022-07-15 | 40.68 | $40.23 | 3008 |
| 2022-07-14 | 40.77 | $40.35 | 6500 |
| 2022-07-13 | 40.85 | $40.70 | 4800 |
| 2022-07-12 | 40.89 | $39.87 | 9000 |
| 2022-07-11 | 41.06 | $39.92 | 2740 |
| 2022-07-08 | 41.32 | $40.74 | 2517 |
| 2022-07-07 | 41.55 | $41.00 | 3423 |
| 2022-07-06 | 41.79 | $39.20 | 6200 |
| 2022-07-05 | 42.11 | $39.29 | 8903 |
| 2022-07-01 | 42.44 | $39.40 | 1600 |
| 2022-06-30 | 42.77 | $38.98 | 24300 |
| 2022-06-29 | 43.09 | $40.77 | 6120 |
| 2022-06-28 | 43.34 | $42.19 | 5316 |
| 2022-06-27 | 43.48 | $42.93 | 4100 |
| 2022-06-24 | 43.54 | $42.64 | 1722 |
| 2022-06-23 | 43.57 | $41.05 | 4100 |
| 2022-06-22 | 43.67 | $41.28 | 77700 |
| 2022-06-21 | 43.83 | $41.43 | 5521 |
| 2022-06-17 | 43.93 | $40.90 | 24246 |
| 2022-06-16 | 44.05 | $40.78 | 5416 |
| 2022-06-15 | 44.17 | $42.01 | 5400 |
| 2022-06-14 | 44.32 | $41.96 | 8233 |
| 2022-06-13 | 44.52 | $41.53 | 14840 |
| 2022-06-10 | 44.71 | $43.21 | 4900 |
| 2022-06-09 | 44.76 | $45.02 | 4700 |
| 2022-06-08 | 44.62 | $45.49 | 10900 |
| 2022-06-07 | 44.45 | $45.69 | 4500 |
| 2022-06-06 | 44.32 | $45.66 | 3700 |
| 2022-06-03 | 44.18 | $45.82 | 3200 |
| 2022-06-02 | 44.04 | $46.10 | 6049 |
| 2022-06-01 | 43.99 | $45.41 | 5500 |
| 2022-05-31 | 43.99 | $45.76 | 32925 |
| 2022-05-27 | 43.94 | $44.89 | 14648 |
| 2022-05-26 | 43.93 | $44.13 | 13225 |
| 2022-05-25 | 44.01 | $43.35 | 5425 |
| 2022-05-24 | 44.05 | $43.00 | 6020 |
| 2022-05-23 | 44.11 | $44.50 | 1000 |
| 2022-05-20 | 44.13 | $43.38 | 7900 |
| 2022-05-19 | 44.19 | $43.31 | 38400 |
| 2022-05-18 | 44.31 | $43.15 | 2400 |
| 2022-05-17 | 44.46 | $45.03 | 4800 |
| 2022-05-16 | 44.52 | $45.88 | 7920 |
| 2022-05-13 | 44.46 | $45.35 | 2446 |
| 2022-05-12 | 44.44 | $44.24 | 34800 |
| 2022-05-11 | 44.49 | $42.28 | 5700 |
| 2022-05-10 | 44.62 | $42.14 | 8616 |
| 2022-05-09 | 44.80 | $43.06 | 12900 |
| 2022-05-06 | 44.93 | $42.86 | 6800 |
| 2022-05-05 | 45.07 | $42.94 | 10125 |
| 2022-05-04 | 45.19 | $45.11 | 3900 |
| 2022-05-03 | 45.21 | $45.53 | 3537 |
| 2022-05-02 | 45.20 | $44.76 | 4612 |
| 2022-04-29 | 45.19 | $44.61 | 12615 |
| 2022-04-28 | 45.23 | $45.78 | 8500 |
| 2022-04-27 | 45.16 | $44.16 | 5000 |
| 2022-04-26 | 45.16 | $44.18 | 2500 |
| 2022-04-25 | 45.16 | $44.78 | 5400 |
| 2022-04-22 | 45.10 | $44.60 | 11200 |
| 2022-04-21 | 45.01 | $45.66 | 8014 |
| 2022-04-20 | 44.82 | $46.25 | 32100 |
| 2022-04-19 | 44.61 | $46.23 | 4048 |
| 2022-04-18 | 44.39 | $44.75 | 7200 |
| 2022-04-14 | 44.25 | $44.93 | 2800 |
| 2022-04-13 | 44.08 | $45.14 | 3814 |
| 2022-04-12 | 43.80 | $44.99 | 8100 |
| 2022-04-11 | 43.44 | $45.59 | 4221 |
| 2022-04-08 | 43.08 | $45.80 | 6400 |
| 2022-04-07 | 42.70 | $45.69 | 3115 |
| 2022-04-06 | 42.35 | $45.18 | 2720 |
| 2022-04-05 | 41.99 | $45.52 | 8300 |
| 2022-04-04 | 41.51 | $45.33 | 1800 |
| 2022-04-01 | 41.05 | $44.55 | 5700 |
| 2022-03-31 | 40.73 | $45.39 | 3500 |
| 2022-03-30 | 40.37 | $44.38 | 5600 |
| 2022-03-29 | 40.11 | $44.16 | 6918 |
| 2022-03-28 | 39.84 | $44.34 | 6239 |
| 2022-03-25 | 39.58 | $43.42 | 7600 |
| 2022-03-24 | 39.40 | $42.84 | 8900 |
| 2022-03-23 | 39.19 | $41.88 | 4100 |
| 2022-03-22 | 39.03 | $42.16 | 51800 |
| 2022-03-21 | 38.84 | $41.68 | 6904 |
| 2022-03-18 | 38.71 | $42.06 | 4023 |
| 2022-03-17 | 38.60 | $41.54 | 6937 |
| 2022-03-16 | 38.56 | $39.53 | 4513 |
| 2022-03-15 | 38.64 | $37.84 | 34900 |
| 2022-03-14 | 38.81 | $38.31 | 16638 |
| 2022-03-11 | 39.00 | $38.25 | 7412 |
| 2022-03-10 | 39.21 | $38.62 | 4900 |
| 2022-03-09 | 39.45 | $37.98 | 22800 |
| 2022-03-08 | 39.69 | $35.85 | 28000 |
| 2022-03-07 | 40.02 | $36.30 | 18200 |
| 2022-03-04 | 40.29 | $38.05 | 6604 |
| 2022-03-03 | 40.48 | $38.26 | 5801 |
| 2022-03-02 | 40.68 | $39.17 | 5805 |
| 2022-03-01 | 40.82 | $38.64 | 4700 |
| 2022-02-28 | 40.91 | $39.31 | 100004 |
| 2022-02-25 | 40.89 | $39.70 | 4400 |
| 2022-02-24 | 40.83 | $38.62 | 23349 |
| 2022-02-23 | 40.82 | $38.66 | 7427 |
| 2022-02-22 | 40.87 | $38.52 | 7936 |
| 2022-02-18 | 40.92 | $38.90 | 10241 |
| 2022-02-17 | 40.91 | $40.02 | 4000 |
| 2022-02-16 | 40.93 | $40.66 | 9200 |
| 2022-02-15 | 40.92 | $41.04 | 39405 |
| 2022-02-14 | 40.92 | $41.31 | 5700 |
| 2022-02-11 | 40.90 | $42.15 | 8443 |
| 2022-02-10 | 40.86 | $42.37 | 6100 |
| 2022-02-09 | 40.81 | $43.46 | 13728 |
| 2022-02-08 | 40.64 | $42.72 | 8006 |
| 2022-02-07 | 40.51 | $42.52 | 10800 |
| 2022-02-04 | 40.38 | $41.79 | 186834 |
| 2022-02-03 | 40.30 | $41.81 | 15324 |
| 2022-02-02 | 40.20 | $42.32 | 5400 |
| 2022-02-01 | 40.13 | $41.87 | 12100 |
| 2022-01-31 | 40.28 | $40.41 | 27129 |
| 2022-01-28 | 40.35 | $38.98 | 7720 |
| 2022-01-27 | 40.50 | $38.40 | 6000 |
| 2022-01-26 | 40.66 | $38.54 | 8633 |
| 2022-01-25 | 40.67 | $39.63 | 10900 |
| 2022-01-24 | 40.79 | $39.45 | 16400 |
| 2022-01-21 | 40.88 | $38.66 | 10617 |
| 2022-01-20 | 40.96 | $40.48 | 7700 |
| 2022-01-19 | 40.91 | $40.40 | 16434 |
| 2022-01-18 | 40.75 | $41.11 | 14700 |
| 2022-01-14 | 40.56 | $40.98 | 10324 |
| 2022-01-13 | 40.37 | $41.36 | 9000 |
| 2022-01-12 | 40.17 | $41.21 | 4300 |
| 2022-01-11 | 40.00 | $40.24 | 3317 |
| 2022-01-10 | 39.91 | $40.11 | 10600 |
| 2022-01-07 | 39.87 | $39.77 | 6200 |
| 2022-01-06 | 39.93 | $40.29 | 2617 |
| 2022-01-05 | 39.89 | $39.74 | 6100 |
| 2022-01-04 | 39.85 | $41.06 | 11506 |
| 2022-01-03 | 39.67 | $44.75 | 1000 |
| 2021-12-31 | 39.30 | $41.90 | 5000 |
| 2021-12-30 | 39.07 | $42.01 | 10517 |
| 2021-12-29 | 38.84 | $41.42 | 6900 |
| 2021-12-28 | 38.62 | $38.80 | 3500 |
| 2021-12-27 | 38.54 | $42.00 | 4241 |
| 2021-12-23 | 38.30 | $41.33 | 5100 |
| 2021-12-22 | 38.13 | $40.23 | 6328 |
| 2021-12-21 | 38.13 | $39.39 | 6624 |
| 2021-12-20 | 38.17 | $37.34 | 7647 |
| 2021-12-17 | 38.29 | $37.26 | 19400 |
| 2021-12-16 | 38.42 | $37.18 | 13823 |
| 2021-12-15 | 38.55 | $37.30 | 10229 |
| 2021-12-14 | 38.67 | $37.81 | 12030 |
| 2021-12-13 | 38.77 | $38.46 | 6300 |
| 2021-12-10 | 38.84 | $39.32 | 8200 |
| 2021-12-09 | 38.86 | $41.01 | 6500 |
| 2021-12-08 | 38.80 | $39.50 | 200 |
| 2021-12-07 | 38.81 | $39.02 | 3500 |
| 2021-12-06 | 38.85 | $37.38 | — |
| 2021-12-03 | 38.99 | $37.38 | 300 |
| 2021-12-02 | 39.05 | $37.28 | 1146 |
| 2021-12-01 | 39.10 | $37.40 | 500 |
| 2021-11-30 | 39.15 | $37.00 | 138 |
| 2021-11-29 | 39.22 | $37.22 | — |
| 2021-11-26 | 39.28 | $37.22 | 300 |
| 2021-11-24 | 39.34 | $37.90 | 140 |
| 2021-11-23 | 39.36 | $40.25 | 1126 |
| 2021-11-22 | 39.31 | $40.23 | 200 |
| 2021-11-19 | 39.25 | $39.77 | — |
| 2021-11-18 | 39.22 | $39.77 | — |
| 2021-11-17 | 39.18 | $39.77 | — |
| 2021-11-16 | 39.15 | $39.77 | — |
| 2021-11-15 | 39.12 | $39.77 | — |
| 2021-11-12 | 39.08 | $39.77 | — |
| 2021-11-11 | 39.03 | $39.77 | — |
| 2021-11-10 | 38.97 | $39.77 | — |
| 2021-11-09 | 38.91 | $39.77 | — |
| 2021-11-08 | 38.85 | $39.77 | 108 |
| 2021-11-05 | 38.79 | $40.30 | 200 |
| 2021-11-04 | 38.70 | $38.40 | — |
| 2021-11-03 | 38.71 | $38.40 | — |
| 2021-11-02 | 38.71 | $38.40 | — |
| 2021-11-01 | 38.71 | $38.40 | — |
| 2021-10-29 | 38.71 | $38.40 | — |
| 2021-10-28 | 38.72 | $38.40 | — |
| 2021-10-27 | 38.72 | $38.40 | 4007 |
| 2021-10-26 | 38.71 | $39.08 | 100 |
| 2021-10-25 | 38.69 | $39.10 | — |
| 2021-10-22 | 38.68 | $39.10 | 200 |
| 2021-10-21 | 38.66 | $39.13 | — |
| 2021-10-20 | 38.64 | $39.13 | — |
| 2021-10-19 | 38.62 | $39.13 | 515 |
| 2021-10-18 | 38.60 | $39.00 | 1400 |
| 2021-10-15 | 38.53 | $38.76 | 200 |
| 2021-10-14 | 38.52 | $38.55 | — |
| 2021-10-13 | 38.57 | $38.55 | — |
| 2021-10-12 | 38.61 | $38.55 | — |
| 2021-10-11 | 38.67 | $38.55 | — |
| 2021-10-08 | 38.72 | $38.55 | — |
| 2021-10-07 | 38.76 | $38.55 | 315 |
| 2021-10-06 | 38.83 | $38.45 | — |
| 2021-10-05 | 38.91 | $38.45 | — |
| 2021-10-04 | 38.99 | $38.45 | — |
| 2021-10-01 | 39.13 | $38.45 | 100 |
| 2021-09-30 | 39.26 | $38.45 | 200 |
| 2021-09-29 | 39.40 | $38.22 | 206 |
| 2021-09-28 | 39.55 | $38.76 | — |
| 2021-09-27 | 39.67 | $38.76 | — |
| 2021-09-24 | 39.79 | $38.76 | — |
| 2021-09-23 | 39.95 | $38.76 | — |
| 2021-09-22 | 40.11 | $38.76 | 100 |
| 2021-09-21 | 40.28 | $38.66 | 300 |
| 2021-09-20 | 40.39 | $37.62 | 902 |
| 2021-09-17 | 40.55 | $38.53 | 325 |
| 2021-09-16 | 40.69 | $39.50 | — |
| 2021-09-15 | 40.78 | $39.50 | 600 |
| 2021-09-14 | 40.87 | $39.64 | 101 |
| 2021-09-13 | 40.94 | $39.50 | — |
| 2021-09-10 | 41.00 | $39.50 | 403 |
| 2021-09-09 | 41.06 | $39.97 | 200 |
| 2021-09-08 | 41.10 | $40.00 | — |
| 2021-09-07 | 41.14 | $40.00 | 1200 |
| 2021-09-03 | 41.18 | $41.18 | — |
| 2021-09-02 | 41.19 | $41.18 | — |
| 2021-09-01 | 41.21 | $41.18 | — |
| 2021-08-31 | 41.23 | $41.18 | — |
| 2021-08-30 | 41.25 | $41.18 | — |
| 2021-08-27 | 41.20 | $41.18 | 105 |
| 2021-08-26 | 41.15 | $42.00 | — |
| 2021-08-25 | 41.06 | $42.00 | — |
| 2021-08-24 | 40.93 | $42.00 | 244 |
| 2021-08-23 | 40.81 | $40.90 | 500 |
| 2021-08-20 | 40.77 | $40.86 | 1210 |
| 2021-08-19 | 40.69 | $41.37 | — |
| 2021-08-18 | 40.61 | $41.37 | 240 |
| 2021-08-17 | 40.52 | $41.12 | — |
| 2021-08-16 | 40.42 | $41.12 | 100 |
| 2021-08-13 | 40.33 | $40.75 | — |
| 2021-08-12 | 40.27 | $40.75 | — |
| 2021-08-11 | 40.21 | $40.75 | — |
| 2021-08-10 | 40.06 | $40.75 | — |
| 2021-08-09 | 39.92 | $40.75 | 1126 |
| 2021-08-06 | 39.78 | $41.46 | — |
| 2021-08-05 | 39.55 | $41.45 | 200 |
| 2021-08-04 | 39.32 | $41.66 | — |
| 2021-08-03 | 39.08 | $41.66 | 209 |
| 2021-08-02 | 38.85 | $40.17 | — |
| 2021-07-30 | 38.75 | $40.17 | — |
| 2021-07-29 | 38.58 | $40.17 | 213 |
| 2021-07-28 | 38.42 | $39.40 | 100 |
| 2021-07-27 | 38.26 | $39.60 | 500 |
| 2021-07-26 | 38.07 | $40.02 | 215 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
63.52
2026-07-22
Close Price
$64.02
Vol: 46
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.21
Average
50.39
Maximum
63.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 63.52 | $64.02 | 46 |
| 2026-07-21 | 63.47 | $63.66 | 30423 |
| 2026-07-20 | 63.45 | $64.69 | 49100 |
| 2026-07-17 | 63.32 | $64.76 | 21110 |
| 2026-07-16 | 63.17 | $64.04 | 68324 |
| 2026-07-15 | 63.07 | $63.35 | 110735 |
| 2026-07-14 | 63.05 | $64.70 | 8635 |
| 2026-07-13 | 62.87 | $64.77 | 67900 |
| 2026-07-10 | 62.67 | $64.31 | 84700 |
| 2026-07-09 | 62.50 | $64.01 | 1.8M |
| 2026-07-08 | 62.34 | $65.71 | 38307 |
| 2026-07-07 | 61.99 | $64.37 | 69116 |
| 2026-07-06 | 61.73 | $63.95 | 33343 |
| 2026-07-02 | 61.50 | $63.55 | 2.0M |
| 2026-07-01 | 61.28 | $60.51 | 4104 |
| 2026-06-30 | 61.37 | $63.70 | 45400 |
| 2026-06-29 | 61.12 | $64.32 | 149335 |
| 2026-06-26 | 60.78 | $65.70 | 20600 |
| 2026-06-25 | 60.27 | $65.84 | 602900 |
| 2026-06-24 | 59.68 | $65.87 | 63900 |
| 2026-06-23 | 59.03 | $64.40 | 730025 |
| 2026-06-22 | 58.46 | $57.91 | 301741 |
| 2026-06-18 | 58.52 | $58.35 | 45900 |
| 2026-06-17 | 58.54 | $58.66 | 233209 |
| 2026-06-16 | 58.53 | $59.47 | 38146 |
| 2026-06-15 | 58.43 | $59.88 | 14103 |
| 2026-06-12 | 58.27 | $60.14 | 11702 |
| 2026-06-11 | 58.08 | $60.67 | 7100 |
| 2026-06-10 | 57.81 | $59.95 | 114518 |
| 2026-06-09 | 57.58 | $58.88 | 3010 |
| 2026-06-08 | 57.44 | $58.42 | 89100 |
| 2026-06-05 | 57.34 | $59.14 | 11300 |
| 2026-06-04 | 57.15 | $58.37 | 62200 |
| 2026-06-03 | 57.02 | $57.51 | 6341 |
| 2026-06-02 | 56.97 | $57.25 | 137400 |
| 2026-06-01 | 56.94 | $56.39 | 107600 |
| 2026-05-29 | 57.00 | $56.56 | 70502 |
| 2026-05-28 | 57.04 | $56.23 | 174600 |
| 2026-05-27 | 57.13 | $56.58 | 71845 |
| 2026-05-26 | 57.19 | $55.64 | 597021 |
| 2026-05-22 | 57.35 | $56.96 | 5800 |
| 2026-05-21 | 57.39 | $57.13 | 7900 |
| 2026-05-20 | 57.42 | $57.82 | 3500 |
| 2026-05-19 | 57.38 | $57.24 | 77100 |
| 2026-05-18 | 57.39 | $57.00 | 2300 |
| 2026-05-15 | 57.43 | $57.07 | 24300 |
| 2026-05-14 | 57.47 | $57.57 | 11616 |
| 2026-05-13 | 57.46 | $56.56 | 87700 |
| 2026-05-12 | 57.56 | $57.41 | 66500 |
| 2026-05-11 | 57.57 | $57.53 | 28200 |
| 2026-05-08 | 57.58 | $57.95 | 24800 |
| 2026-05-07 | 57.54 | $57.92 | 36122 |
| 2026-05-06 | 57.50 | $58.38 | 30600 |
| 2026-05-05 | 57.40 | $58.42 | 38020 |
| 2026-05-04 | 57.30 | $58.55 | 39805 |
| 2026-05-01 | 57.17 | $59.64 | 148900 |
| 2026-04-30 | 56.91 | $59.09 | 50700 |
| 2026-04-29 | 56.68 | $55.36 | 131239 |
| 2026-04-28 | 56.81 | $55.44 | 139123 |
| 2026-04-27 | 56.96 | $55.73 | 112200 |
| 2026-04-24 | 57.09 | $56.18 | 205100 |
| 2026-04-23 | 57.18 | $56.97 | 786800 |
| 2026-04-22 | 57.21 | $57.27 | 38329 |
| 2026-04-21 | 57.20 | $58.33 | 650218 |
| 2026-04-20 | 57.08 | $58.03 | 51400 |
| 2026-04-17 | 56.98 | $57.51 | 97906 |
| 2026-04-16 | 56.92 | $56.35 | 13100 |
| 2026-04-15 | 56.98 | $56.79 | 10400 |
| 2026-04-14 | 57.01 | $55.94 | 357303 |
| 2026-04-13 | 57.12 | $55.67 | 27221 |
| 2026-04-10 | 57.27 | $56.35 | 7038 |
| 2026-04-09 | 57.37 | $56.61 | 87646 |
| 2026-04-08 | 57.45 | $57.94 | 37413 |
| 2026-04-07 | 57.39 | $56.57 | 27000 |
| 2026-04-06 | 57.48 | $57.04 | 52145 |
| 2026-04-02 | 57.53 | $56.39 | 19533 |
| 2026-04-01 | 57.65 | $56.59 | 94100 |
| 2026-03-31 | 57.76 | $56.57 | 75300 |
| 2026-03-30 | 57.88 | $55.66 | 91500 |
| 2026-03-27 | 58.12 | $55.89 | 42200 |
| 2026-03-26 | 58.35 | $56.60 | 47800 |
| 2026-03-25 | 58.54 | $56.99 | 98400 |
| 2026-03-24 | 58.70 | $56.68 | 84047 |
| 2026-03-23 | 58.91 | $57.67 | 584500 |
| 2026-03-20 | 59.04 | $55.35 | 43400 |
| 2026-03-19 | 59.43 | $55.69 | 50000 |
| 2026-03-18 | 59.82 | $57.43 | 5800 |
| 2026-03-17 | 60.08 | $60.74 | 13300 |
| 2026-03-16 | 60.01 | $61.45 | 120906 |
| 2026-03-13 | 59.86 | $60.03 | 228402 |
| 2026-03-12 | 59.84 | $59.73 | 61113 |
| 2026-03-11 | 59.85 | $59.73 | 357200 |
| 2026-03-10 | 59.86 | $60.82 | 8046 |
| 2026-03-09 | 59.76 | $59.53 | 57700 |
| 2026-03-06 | 59.78 | $59.28 | 183642 |
| 2026-03-05 | 59.84 | $61.25 | 219700 |
| 2026-03-04 | 59.69 | $60.77 | 44700 |
| 2026-03-03 | 59.57 | $59.75 | 112800 |
| 2026-03-02 | 59.56 | $60.04 | 263300 |
| 2026-02-27 | 59.50 | $61.11 | 219000 |
| 2026-02-26 | 59.33 | $60.39 | 96400 |
| 2026-02-25 | 59.22 | $61.13 | 79600 |
| 2026-02-24 | 59.02 | $61.68 | 94600 |
| 2026-02-23 | 58.74 | $62.17 | 34636 |
| 2026-02-20 | 58.38 | $60.97 | 71100 |
| 2026-02-19 | 58.11 | $61.37 | 36800 |
| 2026-02-18 | 57.77 | $60.86 | 252400 |
| 2026-02-17 | 57.44 | $61.08 | 118140 |
| 2026-02-13 | 57.06 | $61.45 | 16700 |
| 2026-02-12 | 56.60 | $60.95 | 112641 |
| 2026-02-11 | 56.14 | $60.91 | 136240 |
| 2026-02-10 | 55.64 | $59.40 | 160100 |
| 2026-02-09 | 55.24 | $58.42 | 46446 |
| 2026-02-06 | 54.91 | $57.72 | 41534 |
| 2026-02-05 | 54.61 | $57.01 | 377833 |
| 2026-02-04 | 54.36 | $58.05 | 214300 |
| 2026-02-03 | 53.97 | $55.40 | 475212 |
| 2026-02-02 | 53.82 | $53.74 | 141941 |
| 2026-01-30 | 53.82 | $52.23 | 133300 |
| 2026-01-29 | 53.99 | $52.98 | 226616 |
| 2026-01-28 | 54.10 | $53.00 | 186400 |
| 2026-01-27 | 54.21 | $54.36 | 15644 |
| 2026-01-26 | 54.20 | $55.06 | 32220 |
| 2026-01-23 | 54.11 | $56.10 | 148700 |
| 2026-01-22 | 53.90 | $56.46 | 189200 |
| 2026-01-21 | 53.63 | $54.71 | 159500 |
| 2026-01-20 | 53.52 | $53.19 | 44000 |
| 2026-01-16 | 53.55 | $53.00 | 322900 |
| 2026-01-15 | 53.61 | $52.64 | 150733 |
| 2026-01-14 | 53.71 | $53.20 | 98900 |
| 2026-01-13 | 53.76 | $53.30 | 187000 |
| 2026-01-12 | 53.81 | $54.20 | 96500 |
| 2026-01-09 | 53.77 | $53.72 | 18730 |
| 2026-01-08 | 53.78 | $54.55 | 45817 |
| 2026-01-07 | 53.69 | $53.47 | 140600 |
| 2026-01-06 | 53.72 | $53.32 | 162100 |
| 2026-01-05 | 53.76 | $54.39 | 237900 |
| 2026-01-02 | 53.69 | $55.10 | 58000 |
| 2025-12-31 | 53.55 | $54.64 | 42200 |
| 2025-12-30 | 53.43 | $54.79 | 37800 |
| 2025-12-29 | 53.29 | $54.29 | 41209 |
| 2025-12-26 | 53.18 | $54.40 | 5500 |
| 2025-12-24 | 53.05 | $54.38 | 41516 |
| 2025-12-23 | 52.91 | $54.34 | 44900 |
| 2025-12-22 | 52.76 | $54.22 | 28000 |
| 2025-12-19 | 52.61 | $53.73 | 15402 |
| 2025-12-18 | 52.49 | $54.05 | 9400 |
| 2025-12-17 | 52.33 | $52.74 | 93828 |
| 2025-12-16 | 52.29 | $52.92 | 51200 |
| 2025-12-15 | 52.22 | $52.95 | 2900 |
| 2025-12-12 | 52.14 | $52.43 | 100013 |
| 2025-12-11 | 52.11 | $52.55 | 114500 |
| 2025-12-10 | 52.06 | $51.97 | 49104 |
| 2025-12-09 | 52.07 | $52.27 | 35108 |
| 2025-12-08 | 52.05 | $52.46 | 55811 |
| 2025-12-05 | 52.01 | $53.57 | 55100 |
| 2025-12-04 | 51.85 | $53.28 | 15300 |
| 2025-12-03 | 51.70 | $52.52 | 207000 |
| 2025-12-02 | 51.61 | $52.82 | 84300 |
| 2025-12-01 | 51.48 | $53.94 | 187215 |
| 2025-11-28 | 51.22 | $54.31 | 229500 |
| 2025-11-26 | 50.90 | $53.88 | 203828 |
| 2025-11-25 | 50.58 | $52.58 | 253400 |
| 2025-11-24 | 50.37 | $50.32 | 155500 |
| 2025-11-21 | 50.38 | $51.03 | 109200 |
| 2025-11-20 | 50.31 | $49.61 | 10603 |
| 2025-11-19 | 50.39 | $49.25 | 31300 |
| 2025-11-18 | 50.51 | $49.82 | 358900 |
| 2025-11-17 | 50.58 | $49.72 | 76504 |
| 2025-11-14 | 50.67 | $50.09 | 258041 |
| 2025-11-13 | 50.73 | $50.05 | 105700 |
| 2025-11-12 | 50.80 | $50.87 | 154300 |
| 2025-11-11 | 50.79 | $50.25 | 169300 |
| 2025-11-10 | 50.85 | $49.80 | 119000 |
| 2025-11-07 | 50.96 | $48.85 | 160700 |
| 2025-11-06 | 51.18 | $49.34 | 17400 |
| 2025-11-05 | 51.38 | $49.70 | 11000 |
| 2025-11-04 | 51.55 | $48.73 | 135300 |
| 2025-11-03 | 51.85 | $49.50 | 133704 |
| 2025-10-31 | 52.10 | $50.69 | 104500 |
| 2025-10-30 | 52.25 | $50.49 | 39927 |
| 2025-10-29 | 52.43 | $50.15 | 91707 |
| 2025-10-28 | 52.67 | $52.62 | 15115 |
| 2025-10-27 | 52.68 | $52.85 | 73645 |
| 2025-10-24 | 52.66 | $53.11 | 115500 |
| 2025-10-23 | 52.61 | $52.07 | 195500 |
| 2025-10-22 | 52.67 | $52.75 | 8100 |
| 2025-10-21 | 52.66 | $52.85 | 57802 |
| 2025-10-20 | 52.64 | $52.91 | 111900 |
| 2025-10-17 | 52.61 | $53.37 | 49800 |
| 2025-10-16 | 52.53 | $51.95 | 166700 |
| 2025-10-15 | 52.59 | $52.31 | 22533 |
| 2025-10-14 | 52.62 | $51.87 | 9200 |
| 2025-10-13 | 52.70 | $53.58 | 1533 |
| 2025-10-10 | 52.61 | $52.16 | 96700 |
| 2025-10-09 | 52.66 | $51.83 | 76700 |
| 2025-10-08 | 52.75 | $52.18 | 216000 |
| 2025-10-07 | 52.81 | $52.23 | 27647 |
| 2025-10-06 | 52.87 | $52.50 | 28305 |
| 2025-10-03 | 52.90 | $53.68 | 33400 |
| 2025-10-02 | 52.82 | $53.25 | 50100 |
| 2025-10-01 | 52.78 | $53.52 | 86000 |
| 2025-09-30 | 52.70 | $53.09 | 25947 |
| 2025-09-29 | 52.66 | $52.98 | 39110 |
| 2025-09-26 | 52.62 | $52.17 | 46922 |
| 2025-09-25 | 52.67 | $52.73 | 132602 |
| 2025-09-24 | 52.67 | $53.55 | 125500 |
| 2025-09-23 | 52.57 | $53.34 | 151800 |
| 2025-09-22 | 52.49 | $52.62 | 115402 |
| 2025-09-19 | 52.48 | $53.21 | 197100 |
| 2025-09-18 | 52.40 | $52.18 | 46719 |
| 2025-09-17 | 52.43 | $52.48 | 82300 |
| 2025-09-16 | 52.42 | $52.74 | 836613 |
| 2025-09-15 | 52.39 | $53.15 | 160732 |
| 2025-09-12 | 52.31 | $53.04 | 131136 |
| 2025-09-11 | 52.23 | $53.15 | 51229 |
| 2025-09-10 | 52.13 | $53.44 | 62631 |
| 2025-09-09 | 51.99 | $53.26 | 124200 |
| 2025-09-08 | 51.86 | $53.86 | 191130 |
| 2025-09-05 | 51.65 | $54.92 | 296623 |
| 2025-09-04 | 51.31 | $53.82 | 190131 |
| 2025-09-03 | 51.04 | $53.34 | 242200 |
| 2025-09-02 | 50.80 | $50.46 | 9900 |
| 2025-08-29 | 50.84 | $50.76 | 40300 |
| 2025-08-28 | 50.84 | $50.04 | 69400 |
| 2025-08-27 | 50.93 | $50.40 | 176400 |
| 2025-08-26 | 50.98 | $49.69 | 102845 |
| 2025-08-25 | 51.12 | $50.25 | 11139 |
| 2025-08-22 | 51.21 | $50.45 | 37405 |
| 2025-08-21 | 51.29 | $50.60 | 21043 |
| 2025-08-20 | 51.36 | $50.73 | 54300 |
| 2025-08-19 | 51.43 | $50.76 | 32100 |
| 2025-08-18 | 51.50 | $51.13 | 12400 |
| 2025-08-15 | 51.54 | $50.66 | 10202 |
| 2025-08-14 | 51.63 | $50.12 | 40130 |
| 2025-08-13 | 51.79 | $51.07 | 292404 |
| 2025-08-12 | 51.87 | $50.54 | 68624 |
| 2025-08-11 | 52.01 | $50.90 | 23900 |
| 2025-08-08 | 52.12 | $50.88 | 26915 |
| 2025-08-07 | 52.25 | $51.13 | 19400 |
| 2025-08-06 | 52.37 | $51.57 | 99600 |
| 2025-08-05 | 52.46 | $51.56 | 147900 |
| 2025-08-04 | 52.55 | $51.16 | 4000 |
| 2025-08-01 | 52.70 | $50.85 | 17600 |
| 2025-07-31 | 52.89 | $52.01 | 65713 |
| 2025-07-30 | 52.98 | $52.66 | 84000 |
| 2025-07-29 | 53.02 | $52.83 | 143500 |
| 2025-07-28 | 53.04 | $53.50 | 9423 |
| 2025-07-25 | 52.99 | $54.25 | 66000 |
| 2025-07-24 | 52.86 | $55.02 | 78601 |
| 2025-07-23 | 52.63 | $56.14 | 241900 |
| 2025-07-22 | 52.26 | $56.57 | 394001 |
| 2025-07-21 | 51.81 | $56.07 | 236900 |
| 2025-07-18 | 51.36 | $54.97 | 11600 |
| 2025-07-17 | 50.98 | $53.87 | 15843 |
| 2025-07-16 | 50.67 | $49.76 | 36934 |
| 2025-07-15 | 50.77 | $49.74 | 6200 |
| 2025-07-14 | 50.88 | $50.26 | 9624 |
| 2025-07-11 | 50.94 | $50.07 | 4445 |
| 2025-07-10 | 51.04 | $50.97 | 5244 |
| 2025-07-09 | 51.04 | $50.68 | 8322 |
| 2025-07-08 | 51.08 | $50.45 | 4714 |
| 2025-07-07 | 51.15 | $50.80 | 34242 |
| 2025-07-03 | 51.18 | $50.80 | 19044 |
| 2025-07-02 | 51.22 | $50.25 | 20100 |
| 2025-07-01 | 51.33 | $50.25 | 4906 |
| 2025-06-30 | 51.44 | $49.64 | 279900 |
| 2025-06-27 | 51.63 | $49.22 | 20300 |
| 2025-06-26 | 51.88 | $50.38 | 12216 |
| 2025-06-25 | 52.04 | $50.43 | 4003 |
| 2025-06-24 | 52.21 | $51.45 | 28200 |
| 2025-06-23 | 52.29 | $51.26 | 13200 |
| 2025-06-20 | 52.40 | $51.00 | 8234 |
| 2025-06-18 | 52.55 | $52.21 | 1400 |
| 2025-06-17 | 52.58 | $52.87 | 4100 |
| 2025-06-16 | 52.55 | $53.49 | 3224 |
| 2025-06-13 | 52.45 | $53.86 | 16100 |
| 2025-06-12 | 52.30 | $54.19 | 19841 |
| 2025-06-11 | 52.10 | $53.27 | 5323 |
| 2025-06-10 | 51.98 | $54.19 | 148200 |
| 2025-06-09 | 51.75 | $52.44 | 30000 |
| 2025-06-06 | 51.68 | $52.71 | 33100 |
| 2025-06-05 | 51.57 | $52.92 | 71900 |
| 2025-06-04 | 51.42 | $53.55 | 4530 |
| 2025-06-03 | 51.20 | $52.89 | 129309 |
| 2025-06-02 | 51.02 | $53.34 | 4900 |
| 2025-05-30 | 50.78 | $51.89 | 180400 |
| 2025-05-29 | 50.66 | $52.26 | 4500 |
| 2025-05-28 | 50.49 | $52.63 | 5403 |
| 2025-05-27 | 50.27 | $52.61 | 61448 |
| 2025-05-23 | 50.02 | $50.16 | 6547 |
| 2025-05-22 | 50.01 | $49.00 | 3100 |
| 2025-05-21 | 50.11 | $49.62 | 3400 |
| 2025-05-20 | 50.17 | $50.07 | 7100 |
| 2025-05-19 | 50.18 | $48.10 | 1835 |
| 2025-05-16 | 50.40 | $49.35 | 10626 |
| 2025-05-15 | 50.51 | $49.62 | 51200 |
| 2025-05-14 | 50.60 | $49.01 | 13925 |
| 2025-05-13 | 50.77 | $49.34 | 14900 |
| 2025-05-12 | 50.92 | $49.65 | 9700 |
| 2025-05-09 | 51.05 | $49.98 | 8908 |
| 2025-05-08 | 51.16 | $50.00 | 28000 |
| 2025-05-07 | 51.28 | $51.06 | 7000 |
| 2025-05-06 | 51.31 | $51.35 | 6200 |
| 2025-05-05 | 51.30 | $51.82 | 6300 |
| 2025-05-02 | 51.25 | $51.73 | 4700 |
| 2025-05-01 | 51.20 | $50.40 | 15538 |
| 2025-04-30 | 51.28 | $52.34 | 6007 |
| 2025-04-29 | 51.17 | $52.37 | 6000 |
| 2025-04-28 | 51.05 | $52.90 | 2707 |
| 2025-04-25 | 50.85 | $52.08 | 8600 |
| 2025-04-24 | 50.72 | $51.92 | 3729 |
| 2025-04-23 | 50.59 | $52.96 | 4700 |
| 2025-04-22 | 50.35 | $52.93 | 4300 |
| 2025-04-21 | 50.07 | $51.78 | 28843 |
| 2025-04-17 | 49.89 | $51.46 | 4300 |
| 2025-04-16 | 49.73 | $50.55 | 6100 |
| 2025-04-15 | 49.64 | $49.95 | 38800 |
| 2025-04-14 | 49.61 | $50.82 | 6945 |
| 2025-04-11 | 49.48 | $51.15 | 15125 |
| 2025-04-10 | 49.31 | $49.05 | 6842 |
| 2025-04-09 | 49.33 | $49.12 | 20800 |
| 2025-04-08 | 49.36 | $48.45 | 17300 |
| 2025-04-07 | 49.45 | $48.40 | 15800 |
| 2025-04-04 | 49.56 | $49.61 | 12700 |
| 2025-04-03 | 49.56 | $51.84 | 31400 |
| 2025-04-02 | 49.32 | $50.74 | 6504 |
| 2025-04-01 | 49.17 | $49.93 | 30648 |
| 2025-03-31 | 49.09 | $49.31 | 4000 |
| 2025-03-28 | 49.06 | $48.81 | 9600 |
| 2025-03-27 | 49.09 | $49.02 | 9800 |
| 2025-03-26 | 49.10 | $48.56 | 7720 |
| 2025-03-25 | 49.15 | $49.33 | 40900 |
| 2025-03-24 | 49.13 | $48.95 | 25800 |
| 2025-03-21 | 49.15 | $49.04 | 18437 |
| 2025-03-20 | 49.17 | $49.57 | 277800 |
| 2025-03-19 | 49.12 | $49.60 | 19415 |
| 2025-03-18 | 49.07 | $46.72 | 18600 |
| 2025-03-17 | 49.32 | $47.53 | 15623 |
| 2025-03-14 | 49.51 | $47.18 | 8000 |
| 2025-03-13 | 49.75 | $47.36 | 19400 |
| 2025-03-12 | 50.01 | $48.36 | 24500 |
| 2025-03-11 | 50.18 | $48.40 | 53600 |
| 2025-03-10 | 50.37 | $49.51 | 20000 |
| 2025-03-07 | 50.46 | $50.52 | 11726 |
| 2025-03-06 | 50.45 | $51.38 | 8620 |
| 2025-03-05 | 50.35 | $49.70 | 78704 |
| 2025-03-04 | 50.42 | $48.96 | 5116 |
| 2025-03-03 | 50.57 | $48.79 | 5812 |
| 2025-02-28 | 50.76 | $49.65 | 24017 |
| 2025-02-27 | 50.88 | $48.96 | 31837 |
| 2025-02-26 | 51.08 | $49.17 | 5727 |
| 2025-02-25 | 51.28 | $50.37 | 65700 |
| 2025-02-24 | 51.38 | $49.92 | 87300 |
| 2025-02-21 | 51.53 | $49.35 | 36326 |
| 2025-02-20 | 51.76 | $50.23 | 38600 |
| 2025-02-19 | 51.92 | $50.22 | 9032 |
| 2025-02-18 | 52.10 | $50.86 | 13600 |
| 2025-02-14 | 52.23 | $51.18 | 16806 |
| 2025-02-13 | 52.34 | $51.78 | 60100 |
| 2025-02-12 | 52.40 | $50.66 | 102500 |
| 2025-02-11 | 52.58 | $50.73 | 45019 |
| 2025-02-10 | 52.78 | $50.95 | 12444 |
| 2025-02-07 | 52.97 | $52.04 | 103300 |
| 2025-02-06 | 53.07 | $52.51 | 30244 |
| 2025-02-05 | 53.13 | $52.51 | 36233 |
| 2025-02-04 | 53.19 | $52.83 | 23400 |
| 2025-02-03 | 53.23 | $51.75 | 87344 |
| 2025-01-31 | 53.39 | $52.90 | 73200 |
| 2025-01-30 | 53.44 | $53.41 | 39400 |
| 2025-01-29 | 53.44 | $52.56 | 3731 |
| 2025-01-28 | 53.54 | $52.73 | 29000 |
| 2025-01-27 | 53.62 | $52.52 | 194504 |
| 2025-01-24 | 53.74 | $52.79 | 218923 |
| 2025-01-23 | 53.84 | $53.27 | 184219 |
| 2025-01-22 | 53.90 | $52.98 | 49100 |
| 2025-01-21 | 53.99 | $53.01 | 93623 |
| 2025-01-17 | 54.09 | $53.24 | 44431 |
| 2025-01-16 | 54.18 | $52.92 | 41548 |
| 2025-01-15 | 54.32 | $52.79 | 63038 |
| 2025-01-14 | 54.48 | $51.99 | 84700 |
| 2025-01-13 | 54.74 | $52.32 | 180500 |
| 2025-01-10 | 55.00 | $53.07 | 59612 |
| 2025-01-08 | 55.20 | $53.71 | 176900 |
| 2025-01-07 | 55.35 | $52.86 | 179915 |
| 2025-01-06 | 55.62 | $53.60 | 61124 |
| 2025-01-03 | 55.83 | $54.13 | 69400 |
| 2025-01-02 | 56.01 | $54.78 | 95100 |
| 2024-12-31 | 56.14 | $55.58 | 154500 |
| 2024-12-30 | 56.20 | $55.11 | 48401 |
| 2024-12-27 | 56.31 | $55.58 | 47100 |
| 2024-12-26 | 56.39 | $56.00 | 5900 |
| 2024-12-24 | 56.43 | $55.96 | 27900 |
| 2024-12-23 | 56.48 | $56.14 | 117200 |
| 2024-12-20 | 56.51 | $56.11 | 59300 |
| 2024-12-19 | 56.56 | $55.43 | 64400 |
| 2024-12-18 | 56.67 | $54.99 | 54500 |
| 2024-12-17 | 56.85 | $56.26 | 16800 |
| 2024-12-16 | 56.91 | $56.33 | 30300 |
| 2024-12-13 | 56.98 | $56.87 | 61125 |
| 2024-12-12 | 56.99 | $56.74 | 12042 |
| 2024-12-11 | 57.01 | $57.38 | 176000 |
| 2024-12-10 | 56.97 | $57.22 | 9416 |
| 2024-12-09 | 56.95 | $57.47 | 38900 |
| 2024-12-06 | 56.89 | $57.59 | 41400 |
| 2024-12-05 | 56.82 | $58.08 | 78100 |
| 2024-12-04 | 56.69 | $58.48 | 306700 |
| 2024-12-03 | 56.50 | $58.81 | 8731 |
| 2024-12-02 | 56.26 | $59.15 | 7228 |
| 2024-11-29 | 55.95 | $58.82 | 4000 |
| 2024-11-27 | 55.65 | $58.89 | 80400 |
| 2024-11-26 | 55.31 | $56.08 | 22807 |
| 2024-11-25 | 55.23 | $55.76 | 797900 |
| 2024-11-22 | 55.17 | $56.25 | 11640 |
| 2024-11-21 | 55.06 | $56.31 | 86532 |
| 2024-11-20 | 54.92 | $55.29 | 79810 |
| 2024-11-19 | 54.89 | $55.66 | 30500 |
| 2024-11-18 | 54.80 | $55.91 | 183500 |
| 2024-11-15 | 54.69 | $56.25 | 159100 |
| 2024-11-14 | 54.52 | $58.00 | 216321 |
| 2024-11-13 | 54.16 | $56.23 | 99800 |
| 2024-11-12 | 53.94 | $55.38 | 89100 |
| 2024-11-11 | 53.79 | $55.00 | 37620 |
| 2024-11-08 | 53.66 | $55.30 | 156500 |
| 2024-11-07 | 53.49 | $55.34 | 100540 |
| 2024-11-06 | 53.29 | $54.47 | 219008 |
| 2024-11-05 | 53.17 | $53.14 | 42606 |
| 2024-11-04 | 53.17 | $52.10 | 15100 |
| 2024-11-01 | 53.28 | $52.22 | 38241 |
| 2024-10-31 | 53.40 | $52.44 | 30400 |
| 2024-10-30 | 53.50 | $53.20 | 28149 |
| 2024-10-29 | 53.53 | $52.47 | 7100 |
| 2024-10-28 | 53.64 | $53.37 | 8811 |
| 2024-10-25 | 53.67 | $51.39 | 13540 |
| 2024-10-24 | 53.91 | $52.17 | 13113 |
| 2024-10-23 | 54.09 | $53.19 | 4617 |
| 2024-10-22 | 54.18 | $53.74 | 75200 |
| 2024-10-21 | 54.23 | $53.53 | 7700 |
| 2024-10-18 | 54.30 | $53.39 | 7600 |
| 2024-10-17 | 54.40 | $53.45 | 7900 |
| 2024-10-16 | 54.50 | $53.94 | 9500 |
| 2024-10-15 | 54.56 | $52.97 | 16342 |
| 2024-10-14 | 54.73 | $52.70 | 4532 |
| 2024-10-11 | 54.94 | $52.55 | 26800 |
| 2024-10-10 | 55.19 | $54.44 | 10800 |
| 2024-10-09 | 55.27 | $53.76 | 10600 |
| 2024-10-08 | 55.43 | $54.29 | 7721 |
| 2024-10-07 | 55.55 | $54.14 | 34200 |
| 2024-10-04 | 55.70 | $54.52 | 7415 |
| 2024-10-03 | 55.82 | $54.45 | 12308 |
| 2024-10-02 | 55.96 | $54.30 | 4800 |
| 2024-10-01 | 56.14 | $55.02 | 4427 |
| 2024-09-30 | 56.26 | $55.37 | 8900 |
| 2024-09-27 | 56.35 | $55.87 | 3400 |
| 2024-09-26 | 56.40 | $55.71 | 9600 |
| 2024-09-25 | 56.47 | $55.67 | 55300 |
| 2024-09-24 | 56.56 | $56.06 | 72200 |
| 2024-09-23 | 56.61 | $56.67 | 117400 |
| 2024-09-20 | 56.61 | $56.27 | 9000 |
| 2024-09-19 | 56.64 | $55.97 | 27300 |
| 2024-09-18 | 56.71 | $55.56 | 8442 |
| 2024-09-17 | 56.83 | $55.43 | 15300 |
| 2024-09-16 | 56.98 | $55.72 | 8906 |
| 2024-09-13 | 57.11 | $55.17 | 5900 |
| 2024-09-12 | 57.32 | $55.80 | 15434 |
| 2024-09-11 | 57.48 | $56.41 | 8000 |
| 2024-09-10 | 57.59 | $56.35 | 18226 |
| 2024-09-09 | 57.72 | $57.25 | 10918 |
| 2024-09-06 | 57.77 | $56.63 | 9822 |
| 2024-09-05 | 57.89 | $55.80 | 10130 |
| 2024-09-04 | 58.11 | $55.26 | 52600 |
| 2024-09-03 | 58.41 | $55.35 | 83340 |
| 2024-08-30 | 58.73 | $56.96 | 22100 |
| 2024-08-29 | 58.92 | $57.92 | 9407 |
| 2024-08-28 | 59.02 | $58.58 | 7718 |
| 2024-08-27 | 59.07 | $59.06 | 21006 |
| 2024-08-26 | 59.07 | $58.26 | 10400 |
| 2024-08-23 | 59.15 | $57.91 | 9205 |
| 2024-08-22 | 59.28 | $57.93 | 181806 |
| 2024-08-21 | 59.43 | $59.07 | 235633 |
| 2024-08-20 | 59.46 | $59.47 | 54142 |
| 2024-08-19 | 59.46 | $59.87 | 181926 |
| 2024-08-16 | 59.42 | $61.12 | 2413 |
| 2024-08-15 | 59.24 | $61.00 | 80900 |
| 2024-08-14 | 59.06 | $59.88 | 71943 |
| 2024-08-13 | 58.97 | $60.12 | 20800 |
| 2024-08-12 | 58.85 | $58.53 | 73100 |
| 2024-08-09 | 58.88 | $58.20 | 367830 |
| 2024-08-08 | 58.95 | $58.04 | 61036 |
| 2024-08-07 | 59.05 | $57.25 | 129600 |
| 2024-08-06 | 59.24 | $58.60 | 54300 |
| 2024-08-05 | 59.31 | $57.53 | 4700 |
| 2024-08-02 | 59.49 | $58.96 | 61900 |
| 2024-08-01 | 59.55 | $59.79 | 24910 |
| 2024-07-31 | 59.52 | $61.43 | 54827 |
| 2024-07-30 | 59.32 | $60.75 | 49720 |
| 2024-07-29 | 59.17 | $60.41 | 21747 |
| 2024-07-26 | 59.04 | $59.73 | 54000 |
| 2024-07-25 | 58.97 | $59.60 | 25800 |
| 2024-07-24 | 58.90 | $59.99 | 61000 |
| 2024-07-23 | 58.79 | $59.72 | 57920 |
| 2024-07-22 | 58.69 | $60.13 | 43618 |
| 2024-07-19 | 58.54 | $59.59 | 94844 |
| 2024-07-18 | 58.43 | $60.09 | 9717 |
| 2024-07-17 | 58.26 | $59.36 | 77800 |
| 2024-07-16 | 58.14 | $60.45 | 26600 |
| 2024-07-15 | 57.90 | $59.74 | 30926 |
| 2024-07-12 | 57.70 | $59.74 | 12541 |
| 2024-07-11 | 57.49 | $59.33 | 316730 |
| 2024-07-10 | 57.29 | $59.91 | 133133 |
| 2024-07-09 | 57.02 | $58.40 | 521400 |
| 2024-07-08 | 56.87 | $57.32 | 93809 |
| 2024-07-05 | 56.82 | $57.08 | 590600 |
| 2024-07-03 | 56.80 | $57.31 | 7900 |
| 2024-07-02 | 56.74 | $56.73 | 34012 |
| 2024-07-01 | 56.75 | $56.11 | 7500 |
| 2024-06-28 | 56.81 | $56.15 | 634200 |
| 2024-06-27 | 56.88 | $56.54 | 631200 |
| 2024-06-26 | 56.92 | $56.53 | 122807 |
| 2024-06-25 | 56.96 | $58.35 | 299125 |
| 2024-06-24 | 56.81 | $57.47 | 95629 |
| 2024-06-21 | 56.74 | $56.95 | 231412 |
| 2024-06-20 | 56.72 | $56.18 | 38000 |
| 2024-06-18 | 56.78 | $55.54 | 16000 |
| 2024-06-17 | 56.91 | $55.78 | 136200 |
| 2024-06-14 | 57.03 | $55.10 | 148300 |
| 2024-06-13 | 57.23 | $57.56 | 94514 |
| 2024-06-12 | 57.20 | $58.04 | 325518 |
| 2024-06-11 | 57.11 | $56.14 | 75304 |
| 2024-06-10 | 57.21 | $56.64 | 598745 |
| 2024-06-07 | 57.27 | $58.32 | 49000 |
| 2024-06-06 | 57.16 | $58.54 | 155100 |
| 2024-06-05 | 57.01 | $57.97 | 64716 |
| 2024-06-04 | 56.91 | $58.00 | 306731 |
| 2024-06-03 | 56.80 | $58.41 | 49036 |
| 2024-05-31 | 56.63 | $57.28 | 427800 |
| 2024-05-30 | 56.56 | $57.22 | 31300 |
| 2024-05-29 | 56.49 | $56.95 | 56749 |
| 2024-05-28 | 56.44 | $58.85 | 162111 |
| 2024-05-24 | 56.19 | $58.60 | 123324 |
| 2024-05-23 | 55.94 | $58.11 | 227500 |
| 2024-05-22 | 55.71 | $56.50 | 111600 |
| 2024-05-21 | 55.62 | $55.74 | 21600 |
| 2024-05-20 | 55.61 | $55.30 | 4720 |
| 2024-05-17 | 55.64 | $55.54 | 43600 |
| 2024-05-16 | 55.65 | $55.72 | 47137 |
| 2024-05-15 | 55.65 | $56.39 | 142908 |
| 2024-05-14 | 55.57 | $55.86 | 80400 |
| 2024-05-13 | 55.54 | $55.26 | 182203 |
| 2024-05-10 | 55.57 | $55.44 | 77800 |
| 2024-05-09 | 55.58 | $54.65 | 577113 |
| 2024-05-08 | 55.68 | $54.69 | 74322 |
| 2024-05-07 | 55.78 | $54.41 | 46208 |
| 2024-05-06 | 55.93 | $55.08 | 15535 |
| 2024-05-03 | 56.02 | $54.89 | 97900 |
| 2024-05-02 | 56.13 | $54.82 | 86332 |
| 2024-05-01 | 56.27 | $55.05 | 91501 |
| 2024-04-30 | 56.40 | $56.03 | 294400 |
| 2024-04-29 | 56.44 | $57.07 | 36701 |
| 2024-04-26 | 56.37 | $56.90 | 34306 |
| 2024-04-25 | 56.32 | $56.65 | 23736 |
| 2024-04-24 | 56.28 | $56.75 | 45300 |
| 2024-04-23 | 56.23 | $57.09 | 129900 |
| 2024-04-22 | 56.14 | $57.05 | 335307 |
| 2024-04-19 | 56.05 | $55.29 | 25900 |
| 2024-04-18 | 56.13 | $54.70 | 6331 |
| 2024-04-17 | 56.28 | $54.70 | 11430 |
| 2024-04-16 | 56.45 | $54.33 | 143832 |
| 2024-04-15 | 56.67 | $55.03 | 488541 |
| 2024-04-12 | 56.84 | $54.78 | 73400 |
| 2024-04-11 | 57.06 | $55.36 | 66933 |
| 2024-04-10 | 57.24 | $55.17 | 25800 |
| 2024-04-09 | 57.45 | $55.79 | 55400 |
| 2024-04-08 | 57.63 | $56.09 | 110100 |
| 2024-04-05 | 57.79 | $55.51 | 136400 |
| 2024-04-04 | 58.03 | $54.80 | 63000 |
| 2024-04-03 | 58.37 | $55.15 | 44215 |
| 2024-04-02 | 58.71 | $55.03 | 81115 |
| 2024-04-01 | 59.10 | $55.72 | 129006 |
| 2024-03-28 | 59.45 | $57.25 | 89300 |
| 2024-03-27 | 59.68 | $56.85 | 21139 |
| 2024-03-26 | 59.98 | $56.78 | 11400 |
| 2024-03-25 | 60.32 | $57.70 | 169419 |
| 2024-03-22 | 60.60 | $57.28 | 85523 |
| 2024-03-21 | 60.94 | $58.05 | 342847 |
| 2024-03-20 | 61.25 | $60.00 | 5500 |
| 2024-03-19 | 61.38 | $60.78 | 7100 |
| 2024-03-18 | 61.44 | $59.72 | 9131 |
| 2024-03-15 | 61.62 | $61.77 | 19540 |
| 2024-03-14 | 61.61 | $61.02 | 4337 |
| 2024-03-13 | 61.67 | $61.83 | 27413 |
| 2024-03-12 | 61.65 | $61.71 | 3300 |
| 2024-03-11 | 61.65 | $60.93 | 4000 |
| 2024-03-08 | 61.72 | $61.06 | 16900 |
| 2024-03-07 | 61.79 | $62.79 | 6900 |
| 2024-03-06 | 61.69 | $61.85 | 22516 |
| 2024-03-05 | 61.67 | $61.76 | 2600 |
| 2024-03-04 | 61.66 | $61.53 | 6626 |
| 2024-03-01 | 61.68 | $61.77 | 4531 |
| 2024-02-29 | 61.67 | $62.59 | 199410 |
| 2024-02-28 | 61.57 | $62.26 | 11733 |
| 2024-02-27 | 61.50 | $63.59 | 18639 |
| 2024-02-26 | 61.28 | $63.92 | 7304 |
| 2024-02-23 | 61.00 | $63.76 | 9242 |
| 2024-02-22 | 60.71 | $63.55 | 6000 |
| 2024-02-21 | 60.41 | $62.81 | 5800 |
| 2024-02-20 | 60.16 | $62.60 | 7000 |
| 2024-02-16 | 59.90 | $60.94 | 8923 |
| 2024-02-15 | 59.79 | $61.90 | 5133 |
| 2024-02-14 | 59.57 | $61.79 | 17803 |
| 2024-02-13 | 59.34 | $59.22 | 5200 |
| 2024-02-12 | 59.35 | $60.10 | 6500 |
| 2024-02-09 | 59.27 | $60.25 | 5628 |
| 2024-02-08 | 59.17 | $59.20 | 36404 |
| 2024-02-07 | 59.16 | $58.63 | 5934 |
| 2024-02-06 | 59.22 | $58.90 | 13109 |
| 2024-02-05 | 59.25 | $58.30 | 8700 |
| 2024-02-02 | 59.36 | $59.45 | 11342 |
| 2024-02-01 | 59.35 | $59.52 | 5232 |
| 2024-01-31 | 59.33 | $59.00 | 3900 |
| 2024-01-30 | 59.36 | $60.10 | 36937 |
| 2024-01-29 | 59.28 | $59.54 | 11000 |
| 2024-01-26 | 59.26 | $59.37 | 50800 |
| 2024-01-25 | 59.24 | $59.79 | 322100 |
| 2024-01-24 | 59.19 | $60.18 | 44618 |
| 2024-01-23 | 59.08 | $60.40 | 10600 |
| 2024-01-22 | 58.94 | $59.84 | 175603 |
| 2024-01-19 | 58.85 | $60.79 | 7600 |
| 2024-01-18 | 58.65 | $60.23 | 6046 |
| 2024-01-17 | 58.48 | $58.52 | 8100 |
| 2024-01-16 | 58.47 | $58.50 | 15300 |
| 2024-01-12 | 58.47 | $58.23 | 8624 |
| 2024-01-11 | 58.50 | $59.61 | 25700 |
| 2024-01-10 | 58.38 | $59.88 | 6900 |
| 2024-01-09 | 58.22 | $59.55 | 11600 |
| 2024-01-08 | 58.08 | $59.92 | 21924 |
| 2024-01-05 | 57.89 | $59.81 | 6242 |
| 2024-01-04 | 57.69 | $59.34 | 9638 |
| 2024-01-03 | 57.51 | $59.23 | 35000 |
| 2024-01-02 | 57.33 | $58.47 | 93200 |
| 2023-12-29 | 57.21 | $58.75 | 33432 |
| 2023-12-28 | 57.05 | $58.80 | 99600 |
| 2023-12-27 | 56.87 | $58.79 | 18200 |
| 2023-12-26 | 56.67 | $57.76 | 2511 |
| 2023-12-22 | 56.55 | $57.35 | 78505 |
| 2023-12-21 | 56.47 | $56.28 | 100912 |
| 2023-12-20 | 56.49 | $56.50 | 20600 |
| 2023-12-19 | 56.48 | $56.76 | 65400 |
| 2023-12-18 | 56.45 | $55.56 | 34300 |
| 2023-12-15 | 56.55 | $55.54 | 117600 |
| 2023-12-14 | 56.65 | $55.60 | 23908 |
| 2023-12-13 | 56.77 | $57.23 | 205603 |
| 2023-12-12 | 56.72 | $56.36 | 227918 |
| 2023-12-11 | 56.75 | $56.39 | 82803 |
| 2023-12-08 | 56.79 | $56.40 | 103528 |
| 2023-12-07 | 56.83 | $56.53 | 69206 |
| 2023-12-06 | 56.87 | $57.02 | 80200 |
| 2023-12-05 | 56.85 | $56.77 | 41025 |
| 2023-12-04 | 56.86 | $57.57 | 77947 |
| 2023-12-01 | 56.78 | $56.95 | 65248 |
| 2023-11-30 | 56.77 | $57.00 | 78200 |
| 2023-11-29 | 56.74 | $56.00 | 26600 |
| 2023-11-28 | 56.82 | $58.17 | 44600 |
| 2023-11-27 | 56.68 | $57.83 | 71216 |
| 2023-11-24 | 56.56 | $58.32 | 22500 |
| 2023-11-22 | 56.37 | $58.43 | 37100 |
| 2023-11-21 | 56.15 | $57.04 | 61400 |
| 2023-11-20 | 56.06 | $57.58 | 28033 |
| 2023-11-17 | 55.90 | $57.24 | 37138 |
| 2023-11-16 | 55.76 | $56.77 | 75729 |
| 2023-11-15 | 55.65 | $56.53 | 182023 |
| 2023-11-14 | 55.56 | $57.14 | 57305 |
| 2023-11-13 | 55.39 | $57.03 | 30000 |
| 2023-11-10 | 55.22 | $56.90 | 21200 |
| 2023-11-09 | 55.04 | $56.88 | 23800 |
| 2023-11-08 | 54.85 | $56.85 | 54120 |
| 2023-11-07 | 54.64 | $56.57 | 18209 |
| 2023-11-06 | 54.44 | $56.53 | 62133 |
| 2023-11-03 | 54.22 | $56.30 | 134520 |
| 2023-11-02 | 54.00 | $56.61 | 98600 |
| 2023-11-01 | 53.72 | $54.90 | 83600 |
| 2023-10-31 | 53.60 | $54.50 | 137800 |
| 2023-10-30 | 53.50 | $54.19 | 138600 |
| 2023-10-27 | 53.43 | $52.84 | 37411 |
| 2023-10-26 | 53.49 | $53.51 | 26322 |
| 2023-10-25 | 53.49 | $53.99 | 39300 |
| 2023-10-24 | 53.44 | $53.13 | 100431 |
| 2023-10-23 | 53.47 | $53.43 | 6000 |
| 2023-10-20 | 53.48 | $53.70 | 20743 |
| 2023-10-19 | 53.45 | $54.06 | 27110 |
| 2023-10-18 | 53.39 | $53.99 | 9609 |
| 2023-10-17 | 53.32 | $54.61 | 23600 |
| 2023-10-16 | 53.19 | $54.49 | 42919 |
| 2023-10-13 | 53.05 | $54.63 | 163300 |
| 2023-10-12 | 52.89 | $54.49 | 61100 |
| 2023-10-11 | 52.72 | $54.56 | 78814 |
| 2023-10-10 | 52.52 | $53.57 | 73506 |
| 2023-10-09 | 52.41 | $53.00 | 1833 |
| 2023-10-06 | 52.35 | $52.49 | 54600 |
| 2023-10-05 | 52.34 | $53.00 | 74703 |
| 2023-10-04 | 52.27 | $52.22 | 46800 |
| 2023-10-03 | 52.27 | $51.89 | 72005 |
| 2023-10-02 | 52.31 | $51.46 | 29208 |
| 2023-09-29 | 52.40 | $51.00 | 907438 |
| 2023-09-28 | 52.55 | $52.47 | 62200 |
| 2023-09-27 | 52.56 | $52.13 | 10700 |
| 2023-09-26 | 52.60 | $51.77 | 96336 |
| 2023-09-25 | 52.69 | $52.31 | 23100 |
| 2023-09-22 | 52.73 | $52.44 | 48836 |
| 2023-09-21 | 52.76 | $52.33 | 50623 |
| 2023-09-20 | 52.81 | $53.14 | 75600 |
| 2023-09-19 | 52.77 | $53.17 | 83639 |
| 2023-09-18 | 52.73 | $53.86 | 118106 |
| 2023-09-15 | 52.61 | $54.00 | 10644 |
| 2023-09-14 | 52.46 | $54.62 | 97303 |
| 2023-09-13 | 52.24 | $53.86 | 90500 |
| 2023-09-12 | 52.07 | $53.15 | 163300 |
| 2023-09-11 | 51.95 | $53.09 | 78103 |
| 2023-09-08 | 51.83 | $52.26 | 122600 |
| 2023-09-07 | 51.79 | $51.46 | 172208 |
| 2023-09-06 | 51.82 | $52.28 | 105400 |
| 2023-09-05 | 51.77 | $52.74 | 4302 |
| 2023-09-01 | 51.67 | $53.32 | 5129 |
| 2023-08-31 | 51.50 | $52.38 | 22700 |
| 2023-08-30 | 51.40 | $52.92 | 4900 |
| 2023-08-29 | 51.24 | $52.48 | 5600 |
| 2023-08-28 | 51.11 | $51.49 | 6100 |
| 2023-08-25 | 51.07 | $52.39 | 6628 |
| 2023-08-24 | 50.94 | $52.13 | 11000 |
| 2023-08-23 | 50.81 | $51.56 | 6000 |
| 2023-08-22 | 50.73 | $50.53 | 3500 |
| 2023-08-21 | 50.75 | $51.24 | 11821 |
| 2023-08-18 | 50.70 | $51.29 | 11500 |
| 2023-08-17 | 50.64 | $51.60 | 5100 |
| 2023-08-16 | 50.54 | $50.70 | 5400 |
| 2023-08-15 | 50.52 | $50.73 | 4423 |
| 2023-08-14 | 50.50 | $51.36 | 5014 |
| 2023-08-11 | 50.41 | $51.69 | 2612 |
| 2023-08-10 | 50.27 | $51.25 | 8200 |
| 2023-08-09 | 50.17 | $50.17 | 6810 |
| 2023-08-08 | 50.17 | $50.13 | 4631 |
| 2023-08-07 | 50.17 | $49.61 | 4410 |
| 2023-08-04 | 50.23 | $49.31 | 4328 |
| 2023-08-03 | 50.33 | $49.51 | 3445 |
| 2023-08-02 | 50.42 | $49.46 | 3600 |
| 2023-08-01 | 50.52 | $50.23 | 7500 |
| 2023-07-31 | 50.55 | $50.58 | 4400 |
| 2023-07-28 | 50.54 | $50.75 | 6623 |
| 2023-07-27 | 50.52 | $50.52 | 9800 |
| 2023-07-26 | 50.52 | $50.82 | 10503 |
| 2023-07-25 | 50.49 | $50.81 | 5700 |
| 2023-07-24 | 50.46 | $51.23 | 4300 |
| 2023-07-21 | 50.38 | $51.32 | 9100 |
| 2023-07-20 | 50.28 | $51.04 | 3900 |
| 2023-07-19 | 50.20 | $51.08 | 4900 |
| 2023-07-18 | 50.10 | $51.00 | 21327 |
| 2023-07-17 | 50.01 | $50.94 | 14300 |
| 2023-07-14 | 49.91 | $50.49 | 10400 |
| 2023-07-13 | 49.85 | $50.52 | 6923 |
| 2023-07-12 | 49.78 | $49.64 | 9100 |
| 2023-07-11 | 49.79 | $49.45 | 12818 |
| 2023-07-10 | 49.83 | $49.02 | 9228 |
| 2023-07-07 | 49.91 | $49.27 | 31000 |
| 2023-07-06 | 49.98 | $49.52 | 8900 |
| 2023-07-05 | 50.03 | $51.00 | 19630 |
| 2023-07-03 | 49.93 | $52.02 | 9247 |
| 2023-06-30 | 49.71 | $51.32 | 101100 |
| 2023-06-29 | 49.54 | $51.32 | 6800 |
| 2023-06-28 | 49.35 | $51.32 | 8934 |
| 2023-06-27 | 49.14 | $49.62 | 3800 |
| 2023-06-26 | 49.09 | $49.10 | 4400 |
| 2023-06-23 | 49.09 | $48.23 | 6000 |
| 2023-06-22 | 49.19 | $49.32 | 4000 |
| 2023-06-21 | 49.17 | $49.03 | 8700 |
| 2023-06-20 | 49.19 | $49.39 | 6511 |
| 2023-06-16 | 49.16 | $49.38 | 5546 |
| 2023-06-15 | 49.14 | $49.43 | 6137 |
| 2023-06-14 | 49.11 | $48.99 | 5646 |
| 2023-06-13 | 49.12 | $48.65 | 15913 |
| 2023-06-12 | 49.17 | $48.29 | 128300 |
| 2023-06-09 | 49.27 | $48.62 | 2800 |
| 2023-06-08 | 49.34 | $48.75 | 4000 |
| 2023-06-07 | 49.40 | $49.39 | 2100 |
| 2023-06-06 | 49.40 | $50.00 | 10506 |
| 2023-06-05 | 49.33 | $50.48 | 11000 |
| 2023-06-02 | 49.21 | $50.38 | 12600 |
| 2023-06-01 | 49.09 | $49.62 | 4200 |
| 2023-05-31 | 49.04 | $48.58 | 3409 |
| 2023-05-30 | 49.08 | $48.03 | 7200 |
| 2023-05-26 | 49.19 | $49.43 | 6443 |
| 2023-05-25 | 49.17 | $48.98 | 6524 |
| 2023-05-24 | 49.19 | $48.47 | 3800 |
| 2023-05-23 | 49.27 | $48.50 | 4200 |
| 2023-05-22 | 49.35 | $48.32 | 2203 |
| 2023-05-19 | 49.45 | $48.92 | 9019 |
| 2023-05-18 | 49.51 | $48.94 | 11200 |
| 2023-05-17 | 49.57 | $49.03 | 4100 |
| 2023-05-16 | 49.63 | $48.92 | 5400 |
| 2023-05-15 | 49.70 | $49.34 | 5900 |
| 2023-05-12 | 49.74 | $49.93 | 6621 |
| 2023-05-11 | 49.72 | $49.89 | 33924 |
| 2023-05-10 | 49.70 | $50.05 | 23000 |
| 2023-05-09 | 49.66 | $50.81 | 7500 |
| 2023-05-08 | 49.54 | $50.25 | 3200 |
| 2023-05-05 | 49.47 | $49.82 | 3114 |
| 2023-05-04 | 49.43 | $49.21 | 7300 |
| 2023-05-03 | 49.46 | $49.77 | 3712 |
| 2023-05-02 | 49.42 | $49.19 | 3400 |
| 2023-05-01 | 49.45 | $49.58 | 3500 |
| 2023-04-28 | 49.43 | $49.94 | 1410 |
| 2023-04-27 | 49.38 | $49.72 | 3900 |
| 2023-04-26 | 49.34 | $48.99 | 7023 |
| 2023-04-25 | 49.38 | $48.85 | 22426 |
| 2023-04-24 | 49.44 | $49.67 | 8800 |
| 2023-04-21 | 49.41 | $50.04 | 5940 |
| 2023-04-20 | 49.35 | $49.82 | 7516 |
| 2023-04-19 | 49.30 | $49.50 | 2640 |
| 2023-04-18 | 49.28 | $49.52 | 4800 |
| 2023-04-17 | 49.25 | $50.19 | 4600 |
| 2023-04-14 | 49.15 | $51.11 | 4233 |
| 2023-04-13 | 48.94 | $50.75 | 3400 |
| 2023-04-12 | 48.75 | $50.36 | 6538 |
| 2023-04-11 | 48.59 | $50.72 | 6020 |
| 2023-04-10 | 48.36 | $50.15 | 2449 |
| 2023-04-06 | 48.17 | $49.51 | 2600 |
| 2023-04-05 | 48.03 | $49.57 | 2923 |
| 2023-04-04 | 47.87 | $49.22 | 6800 |
| 2023-04-03 | 47.73 | $50.33 | 3019 |
| 2023-03-31 | 47.45 | $50.21 | 9300 |
| 2023-03-30 | 47.16 | $49.98 | 5800 |
| 2023-03-29 | 46.87 | $48.74 | 3301 |
| 2023-03-28 | 46.67 | $48.25 | 2701 |
| 2023-03-27 | 46.50 | $47.80 | 97931 |
| 2023-03-24 | 46.37 | $47.05 | 54100 |
| 2023-03-23 | 46.29 | $47.10 | 27000 |
| 2023-03-22 | 46.21 | $46.96 | 23642 |
| 2023-03-21 | 46.13 | $45.70 | 3400 |
| 2023-03-20 | 46.18 | $45.83 | 68900 |
| 2023-03-17 | 46.21 | $44.85 | 4800 |
| 2023-03-16 | 46.36 | $45.50 | 35900 |
| 2023-03-15 | 46.45 | $44.27 | 6700 |
| 2023-03-14 | 46.68 | $45.69 | 4533 |
| 2023-03-13 | 46.78 | $45.50 | 5400 |
| 2023-03-10 | 46.91 | $45.38 | 10611 |
| 2023-03-09 | 47.08 | $47.07 | 3201 |
| 2023-03-08 | 47.08 | $47.10 | 2700 |
| 2023-03-07 | 47.07 | $47.57 | 2514 |
| 2023-03-06 | 47.02 | $47.84 | 4325 |
| 2023-03-03 | 46.94 | $48.09 | 2800 |
| 2023-03-02 | 46.81 | $46.75 | 6100 |
| 2023-03-01 | 46.82 | $46.54 | 8400 |
| 2023-02-28 | 46.85 | $47.00 | 131300 |
| 2023-02-27 | 46.83 | $47.35 | 4400 |
| 2023-02-24 | 46.78 | $46.93 | 9814 |
| 2023-02-23 | 46.76 | $47.04 | 5709 |
| 2023-02-22 | 46.73 | $48.27 | 10741 |
| 2023-02-21 | 46.57 | $47.00 | 3700 |
| 2023-02-17 | 46.53 | $48.49 | 4200 |
| 2023-02-16 | 46.32 | $48.22 | 12200 |
| 2023-02-15 | 46.12 | $48.05 | 2200 |
| 2023-02-14 | 45.92 | $48.03 | 6900 |
| 2023-02-13 | 45.70 | $47.54 | 8900 |
| 2023-02-10 | 45.50 | $46.95 | 4214 |
| 2023-02-09 | 45.35 | $45.73 | 65400 |
| 2023-02-08 | 45.31 | $45.14 | 7113 |
| 2023-02-07 | 45.33 | $44.57 | 2400 |
| 2023-02-06 | 45.41 | $44.34 | 5500 |
| 2023-02-03 | 45.52 | $44.58 | 3800 |
| 2023-02-02 | 45.62 | $44.47 | 9028 |
| 2023-02-01 | 45.74 | $45.30 | 7600 |
| 2023-01-31 | 45.79 | $45.35 | 261200 |
| 2023-01-30 | 45.83 | $44.92 | 4912 |
| 2023-01-27 | 45.93 | $44.91 | 8100 |
| 2023-01-26 | 46.03 | $45.70 | 8300 |
| 2023-01-25 | 46.07 | $46.45 | 5800 |
| 2023-01-24 | 46.03 | $46.60 | 5500 |
| 2023-01-23 | 45.97 | $45.93 | 3933 |
| 2023-01-20 | 45.97 | $46.46 | 5000 |
| 2023-01-19 | 45.92 | $46.79 | 6000 |
| 2023-01-18 | 45.83 | $46.73 | 6600 |
| 2023-01-17 | 45.74 | $47.28 | 10700 |
| 2023-01-13 | 45.57 | $47.00 | 1501 |
| 2023-01-12 | 45.42 | $46.62 | 8947 |
| 2023-01-11 | 45.30 | $46.55 | 7600 |
| 2023-01-10 | 45.17 | $46.55 | 2901 |
| 2023-01-09 | 45.02 | $46.66 | 6400 |
| 2023-01-06 | 44.85 | $46.03 | 4500 |
| 2023-01-05 | 44.72 | $44.68 | 4636 |
| 2023-01-04 | 44.73 | $44.60 | 6700 |
| 2023-01-03 | 44.74 | $44.14 | 3420 |
| 2022-12-30 | 44.81 | $44.01 | 1702 |
| 2022-12-29 | 44.89 | $44.72 | 8500 |
| 2022-12-28 | 44.91 | $43.99 | 4900 |
| 2022-12-27 | 45.00 | $44.15 | 2724 |
| 2022-12-23 | 45.09 | $43.99 | 20400 |
| 2022-12-22 | 45.21 | $44.03 | 6100 |
| 2022-12-21 | 45.33 | $45.18 | 76747 |
| 2022-12-20 | 45.35 | $45.24 | 6000 |
| 2022-12-19 | 45.36 | $44.89 | 7104 |
| 2022-12-16 | 45.41 | $44.74 | 13006 |
| 2022-12-15 | 45.48 | $44.84 | 2200 |
| 2022-12-14 | 45.55 | $46.00 | 4247 |
| 2022-12-13 | 45.50 | $46.57 | 12804 |
| 2022-12-12 | 45.39 | $45.57 | 7600 |
| 2022-12-09 | 45.37 | $45.45 | 11849 |
| 2022-12-08 | 45.36 | $45.93 | 6834 |
| 2022-12-07 | 45.31 | $44.63 | 2801 |
| 2022-12-06 | 45.38 | $44.39 | 8000 |
| 2022-12-05 | 45.48 | $45.00 | 5810 |
| 2022-12-02 | 45.53 | $45.32 | 4415 |
| 2022-12-01 | 45.55 | $45.70 | 2300 |
| 2022-11-30 | 45.54 | $45.52 | 33722 |
| 2022-11-29 | 45.54 | $45.10 | 5948 |
| 2022-11-28 | 45.58 | $45.86 | 8232 |
| 2022-11-25 | 45.56 | $45.43 | 5600 |
| 2022-11-23 | 45.57 | $45.00 | 7400 |
| 2022-11-22 | 45.63 | $45.81 | 3900 |
| 2022-11-21 | 45.61 | $45.92 | 3145 |
| 2022-11-18 | 45.58 | $46.07 | 7132 |
| 2022-11-17 | 45.53 | $46.56 | 7810 |
| 2022-11-16 | 45.42 | $47.12 | 4237 |
| 2022-11-15 | 45.24 | $46.60 | 29500 |
| 2022-11-14 | 45.09 | $47.54 | 22023 |
| 2022-11-11 | 44.84 | $47.40 | 22200 |
| 2022-11-10 | 44.57 | $46.76 | 48231 |
| 2022-11-09 | 44.34 | $45.39 | 3200 |
| 2022-11-08 | 44.22 | $46.21 | 8521 |
| 2022-11-07 | 44.02 | $45.88 | 20600 |
| 2022-11-04 | 43.82 | $45.55 | 7132 |
| 2022-11-03 | 43.64 | $45.09 | 6028 |
| 2022-11-02 | 43.48 | $44.94 | 5403 |
| 2022-11-01 | 43.33 | $45.34 | 5400 |
| 2022-10-31 | 43.12 | $44.86 | 4400 |
| 2022-10-28 | 42.94 | $45.10 | 52249 |
| 2022-10-27 | 42.71 | $44.90 | 3330 |
| 2022-10-26 | 42.48 | $44.56 | 2200 |
| 2022-10-25 | 42.26 | $44.20 | 5740 |
| 2022-10-24 | 42.06 | $43.07 | 4338 |
| 2022-10-21 | 41.95 | $42.72 | 5300 |
| 2022-10-20 | 41.87 | $41.49 | 10208 |
| 2022-10-19 | 41.91 | $41.44 | 3900 |
| 2022-10-18 | 41.96 | $42.12 | 3733 |
| 2022-10-17 | 41.94 | $42.28 | 62344 |
| 2022-10-14 | 41.90 | $41.72 | 7939 |
| 2022-10-13 | 41.92 | $42.17 | 15925 |
| 2022-10-12 | 41.90 | $41.23 | 1500 |
| 2022-10-11 | 41.97 | $41.22 | 13700 |
| 2022-10-10 | 42.04 | $41.28 | 2522 |
| 2022-10-07 | 42.12 | $40.59 | 7431 |
| 2022-10-06 | 42.29 | $41.54 | 7139 |
| 2022-10-05 | 42.36 | $42.26 | 16922 |
| 2022-10-04 | 42.38 | $42.65 | 4700 |
| 2022-10-03 | 42.35 | $41.64 | 7200 |
| 2022-09-30 | 42.42 | $40.46 | 3700 |
| 2022-09-29 | 42.63 | $41.25 | 4523 |
| 2022-09-28 | 42.77 | $41.22 | 3534 |
| 2022-09-27 | 42.94 | $40.59 | 59800 |
| 2022-09-26 | 43.18 | $39.85 | 4300 |
| 2022-09-23 | 43.53 | $40.07 | 2500 |
| 2022-09-22 | 43.90 | $40.43 | 7100 |
| 2022-09-21 | 44.26 | $41.91 | 3746 |
| 2022-09-20 | 44.51 | $43.09 | 5533 |
| 2022-09-19 | 44.66 | $44.09 | 4107 |
| 2022-09-16 | 44.72 | $44.40 | 5300 |
| 2022-09-15 | 44.76 | $44.26 | 3602 |
| 2022-09-14 | 44.81 | $44.92 | 3900 |
| 2022-09-13 | 44.80 | $44.88 | 45001 |
| 2022-09-12 | 44.79 | $46.22 | 8400 |
| 2022-09-09 | 44.64 | $45.58 | 3005 |
| 2022-09-08 | 44.54 | $44.51 | 2632 |
| 2022-09-07 | 44.54 | $44.98 | 5847 |
| 2022-09-06 | 44.49 | $44.56 | 18038 |
| 2022-09-02 | 44.49 | $45.30 | 4900 |
| 2022-09-01 | 44.40 | $44.45 | 6208 |
| 2022-08-31 | 44.40 | $42.88 | 17949 |
| 2022-08-30 | 44.55 | $43.26 | 3000 |
| 2022-08-29 | 44.69 | $43.92 | 4200 |
| 2022-08-26 | 44.77 | $43.84 | 3920 |
| 2022-08-25 | 44.87 | $45.12 | 3744 |
| 2022-08-24 | 44.84 | $44.75 | 5400 |
| 2022-08-23 | 44.85 | $45.50 | 5301 |
| 2022-08-22 | 44.79 | $45.50 | 3537 |
| 2022-08-19 | 44.71 | $45.40 | 9200 |
| 2022-08-18 | 44.64 | $46.14 | 8100 |
| 2022-08-17 | 44.48 | $46.18 | 28000 |
| 2022-08-16 | 44.30 | $46.91 | 6026 |
| 2022-08-15 | 44.03 | $46.13 | 65500 |
| 2022-08-12 | 43.80 | $46.55 | 2812 |
| 2022-08-11 | 43.52 | $45.30 | 5500 |
| 2022-08-10 | 43.33 | $44.67 | 20300 |
| 2022-08-09 | 43.19 | $43.37 | 2321 |
| 2022-08-08 | 43.17 | $44.63 | 2822 |
| 2022-08-05 | 43.01 | $44.21 | 2500 |
| 2022-08-04 | 42.89 | $45.27 | 24900 |
| 2022-08-03 | 42.64 | $44.93 | 8919 |
| 2022-08-02 | 42.39 | $44.61 | 5600 |
| 2022-08-01 | 42.16 | $45.00 | 4000 |
| 2022-07-29 | 41.86 | $44.60 | 6235 |
| 2022-07-28 | 41.57 | $44.37 | 8000 |
| 2022-07-27 | 41.28 | $42.75 | 1700 |
| 2022-07-26 | 41.12 | $42.14 | 2800 |
| 2022-07-25 | 41.02 | $42.44 | 3405 |
| 2022-07-22 | 40.87 | $41.57 | 5200 |
| 2022-07-21 | 40.79 | $40.86 | 4600 |
| 2022-07-20 | 40.79 | $40.80 | 2200 |
| 2022-07-19 | 40.79 | $40.39 | 5200 |
| 2022-07-18 | 40.83 | $39.94 | 4200 |
| 2022-07-15 | 40.92 | $40.23 | 3008 |
| 2022-07-14 | 40.99 | $40.35 | 6500 |
| 2022-07-13 | 41.06 | $40.70 | 4800 |
| 2022-07-12 | 41.10 | $39.87 | 9000 |
| 2022-07-11 | 41.23 | $39.92 | 2740 |
| 2022-07-08 | 41.37 | $40.74 | 2517 |
| 2022-07-07 | 41.43 | $41.00 | 3423 |
| 2022-07-06 | 41.48 | $39.20 | 6200 |
| 2022-07-05 | 41.72 | $39.29 | 8903 |
| 2022-07-01 | 41.97 | $39.40 | 1600 |
| 2022-06-30 | 42.24 | $38.98 | 24300 |
| 2022-06-29 | 42.59 | $40.77 | 6120 |
| 2022-06-28 | 42.78 | $42.19 | 5316 |
| 2022-06-27 | 42.84 | $42.93 | 4100 |
| 2022-06-24 | 42.83 | $42.64 | 1722 |
| 2022-06-23 | 42.85 | $41.05 | 4100 |
| 2022-06-22 | 43.04 | $41.28 | 77700 |
| 2022-06-21 | 43.22 | $41.43 | 5521 |
| 2022-06-17 | 43.41 | $40.90 | 24246 |
| 2022-06-16 | 43.68 | $40.78 | 5416 |
| 2022-06-15 | 43.98 | $42.01 | 5400 |
| 2022-06-14 | 44.19 | $41.96 | 8233 |
| 2022-06-13 | 44.42 | $41.53 | 14840 |
| 2022-06-10 | 44.73 | $43.21 | 4900 |
| 2022-06-09 | 44.89 | $45.02 | 4700 |
| 2022-06-08 | 44.87 | $45.49 | 10900 |
| 2022-06-07 | 44.81 | $45.69 | 4500 |
| 2022-06-06 | 44.72 | $45.66 | 3700 |
| 2022-06-03 | 44.62 | $45.82 | 3200 |
| 2022-06-02 | 44.49 | $46.10 | 6049 |
| 2022-06-01 | 44.32 | $45.41 | 5500 |
| 2022-05-31 | 44.21 | $45.76 | 32925 |
| 2022-05-27 | 44.04 | $44.89 | 14648 |
| 2022-05-26 | 43.95 | $44.13 | 13225 |
| 2022-05-25 | 43.94 | $43.35 | 5425 |
| 2022-05-24 | 44.00 | $43.00 | 6020 |
| 2022-05-23 | 44.10 | $44.50 | 1000 |
| 2022-05-20 | 44.06 | $43.38 | 7900 |
| 2022-05-19 | 44.13 | $43.31 | 38400 |
| 2022-05-18 | 44.22 | $43.15 | 2400 |
| 2022-05-17 | 44.33 | $45.03 | 4800 |
| 2022-05-16 | 44.26 | $45.88 | 7920 |
| 2022-05-13 | 44.09 | $45.35 | 2446 |
| 2022-05-12 | 43.96 | $44.24 | 34800 |
| 2022-05-11 | 43.93 | $42.28 | 5700 |
| 2022-05-10 | 44.10 | $42.14 | 8616 |
| 2022-05-09 | 44.30 | $43.06 | 12900 |
| 2022-05-06 | 44.44 | $42.86 | 6800 |
| 2022-05-05 | 44.60 | $42.94 | 10125 |
| 2022-05-04 | 44.78 | $45.11 | 3900 |
| 2022-05-03 | 44.74 | $45.53 | 3537 |
| 2022-05-02 | 44.66 | $44.76 | 4612 |
| 2022-04-29 | 44.65 | $44.61 | 12615 |
| 2022-04-28 | 44.65 | $45.78 | 8500 |
| 2022-04-27 | 44.53 | $44.16 | 5000 |
| 2022-04-26 | 44.57 | $44.18 | 2500 |
| 2022-04-25 | 44.61 | $44.78 | 5400 |
| 2022-04-22 | 44.60 | $44.60 | 11200 |
| 2022-04-21 | 44.60 | $45.66 | 8014 |
| 2022-04-20 | 44.48 | $46.25 | 32100 |
| 2022-04-19 | 44.30 | $46.23 | 4048 |
| 2022-04-18 | 44.09 | $44.75 | 7200 |
| 2022-04-14 | 44.03 | $44.93 | 2800 |
| 2022-04-13 | 43.93 | $45.14 | 3814 |
| 2022-04-12 | 43.80 | $44.99 | 8100 |
| 2022-04-11 | 43.68 | $45.59 | 4221 |
| 2022-04-08 | 43.48 | $45.80 | 6400 |
| 2022-04-07 | 43.23 | $45.69 | 3115 |
| 2022-04-06 | 42.97 | $45.18 | 2720 |
| 2022-04-05 | 42.74 | $45.52 | 8300 |
| 2022-04-04 | 42.45 | $45.33 | 1800 |
| 2022-04-01 | 42.15 | $44.55 | 5700 |
| 2022-03-31 | 41.89 | $45.39 | 3500 |
| 2022-03-30 | 41.52 | $44.38 | 5600 |
| 2022-03-29 | 41.22 | $44.16 | 6918 |
| 2022-03-28 | 40.91 | $44.34 | 6239 |
| 2022-03-25 | 40.55 | $43.42 | 7600 |
| 2022-03-24 | 40.25 | $42.84 | 8900 |
| 2022-03-23 | 39.98 | $41.88 | 4100 |
| 2022-03-22 | 39.78 | $42.16 | 51800 |
| 2022-03-21 | 39.53 | $41.68 | 6904 |
| 2022-03-18 | 39.30 | $42.06 | 4023 |
| 2022-03-17 | 39.01 | $41.54 | 6937 |
| 2022-03-16 | 38.75 | $39.53 | 4513 |
| 2022-03-15 | 38.67 | $37.84 | 34900 |
| 2022-03-14 | 38.75 | $38.31 | 16638 |
| 2022-03-11 | 38.80 | $38.25 | 7412 |
| 2022-03-10 | 38.86 | $38.62 | 4900 |
| 2022-03-09 | 38.88 | $37.98 | 22800 |
| 2022-03-08 | 38.98 | $35.85 | 28000 |
| 2022-03-07 | 39.30 | $36.30 | 18200 |
| 2022-03-04 | 39.62 | $38.05 | 6604 |
| 2022-03-03 | 39.79 | $38.26 | 5801 |
| 2022-03-02 | 39.95 | $39.17 | 5805 |
| 2022-03-01 | 40.03 | $38.64 | 4700 |
| 2022-02-28 | 40.18 | $39.31 | 100004 |
| 2022-02-25 | 40.27 | $39.70 | 4400 |
| 2022-02-24 | 40.33 | $38.62 | 23349 |
| 2022-02-23 | 40.51 | $38.66 | 7427 |
| 2022-02-22 | 40.70 | $38.52 | 7936 |
| 2022-02-18 | 40.93 | $38.90 | 10241 |
| 2022-02-17 | 41.14 | $40.02 | 4000 |
| 2022-02-16 | 41.26 | $40.66 | 9200 |
| 2022-02-15 | 41.32 | $41.04 | 39405 |
| 2022-02-14 | 41.35 | $41.31 | 5700 |
| 2022-02-11 | 41.36 | $42.15 | 8443 |
| 2022-02-10 | 41.27 | $42.37 | 6100 |
| 2022-02-09 | 41.16 | $43.46 | 13728 |
| 2022-02-08 | 40.92 | $42.72 | 8006 |
| 2022-02-07 | 40.73 | $42.52 | 10800 |
| 2022-02-04 | 40.54 | $41.79 | 186834 |
| 2022-02-03 | 40.41 | $41.81 | 15324 |
| 2022-02-02 | 40.26 | $42.32 | 5400 |
| 2022-02-01 | 40.04 | $41.87 | 12100 |
| 2022-01-31 | 39.85 | $40.41 | 27129 |
| 2022-01-28 | 39.79 | $38.98 | 7720 |
| 2022-01-27 | 39.88 | $38.40 | 6000 |
| 2022-01-26 | 40.03 | $38.54 | 8633 |
| 2022-01-25 | 40.19 | $39.63 | 10900 |
| 2022-01-24 | 40.25 | $39.45 | 16400 |
| 2022-01-21 | 40.33 | $38.66 | 10617 |
| 2022-01-20 | 40.51 | $40.48 | 7700 |
| 2022-01-19 | 40.51 | $40.40 | 16434 |
| 2022-01-18 | 40.52 | $41.11 | 14700 |
| 2022-01-14 | 40.46 | $40.98 | 10324 |
| 2022-01-13 | 40.41 | $41.36 | 9000 |
| 2022-01-12 | 40.31 | $41.21 | 4300 |
| 2022-01-11 | 40.21 | $40.24 | 3317 |
| 2022-01-10 | 40.21 | $40.11 | 10600 |
| 2022-01-07 | 40.22 | $39.77 | 6200 |
| 2022-01-06 | 40.27 | $40.29 | 2617 |
| 2022-01-05 | 40.26 | $39.74 | 6100 |
| 2022-01-04 | 40.32 | $41.06 | 11506 |
| 2022-01-03 | 40.24 | $44.75 | 1000 |
| 2021-12-31 | 39.77 | $41.90 | 5000 |
| 2021-12-30 | 39.54 | $42.01 | 10517 |
| 2021-12-29 | 39.28 | $41.42 | 6900 |
| 2021-12-28 | 39.06 | $38.80 | 3500 |
| 2021-12-27 | 39.08 | $42.00 | 4241 |
| 2021-12-23 | 38.78 | $41.33 | 5100 |
| 2021-12-22 | 38.51 | $40.23 | 6328 |
| 2021-12-21 | 38.33 | $39.39 | 6624 |
| 2021-12-20 | 38.21 | $37.34 | 7647 |
| 2021-12-17 | 38.31 | $37.26 | 19400 |
| 2021-12-16 | 38.42 | $37.18 | 13823 |
| 2021-12-15 | 38.55 | $37.30 | 10229 |
| 2021-12-14 | 38.68 | $37.81 | 12030 |
| 2021-12-13 | 38.77 | $38.46 | 6300 |
| 2021-12-10 | 38.80 | $39.32 | 8200 |
| 2021-12-09 | 38.75 | $41.01 | 6500 |
| 2021-12-08 | 38.51 | $39.50 | 200 |
| 2021-12-07 | 38.40 | $39.02 | 3500 |
| 2021-12-06 | 38.34 | $37.38 | — |
| 2021-12-03 | 38.44 | $37.38 | 300 |
| 2021-12-02 | 38.55 | $37.28 | 1146 |
| 2021-12-01 | 38.69 | $37.40 | 500 |
| 2021-11-30 | 38.82 | $37.00 | 138 |
| 2021-11-29 | 39.01 | $37.22 | — |
| 2021-11-26 | 39.20 | $37.22 | 300 |
| 2021-11-24 | 39.41 | $37.90 | 140 |
| 2021-11-23 | 39.57 | $40.25 | 1126 |
| 2021-11-22 | 39.50 | $40.23 | 200 |
| 2021-11-19 | 39.42 | $39.77 | — |
| 2021-11-18 | 39.38 | $39.77 | — |
| 2021-11-17 | 39.34 | $39.77 | — |
| 2021-11-16 | 39.30 | $39.77 | — |
| 2021-11-15 | 39.25 | $39.77 | — |
| 2021-11-12 | 39.19 | $39.77 | — |
| 2021-11-11 | 39.13 | $39.77 | — |
| 2021-11-10 | 39.07 | $39.77 | — |
| 2021-11-09 | 38.99 | $39.77 | — |
| 2021-11-08 | 38.91 | $39.77 | 108 |
| 2021-11-05 | 38.82 | $40.30 | 200 |
| 2021-11-04 | 38.66 | $38.40 | — |
| 2021-11-03 | 38.69 | $38.40 | — |
| 2021-11-02 | 38.72 | $38.40 | — |
| 2021-11-01 | 38.76 | $38.40 | — |
| 2021-10-29 | 38.79 | $38.40 | — |
| 2021-10-28 | 38.84 | $38.40 | — |
| 2021-10-27 | 38.88 | $38.40 | 4007 |
| 2021-10-26 | 38.93 | $39.08 | 100 |
| 2021-10-25 | 38.92 | $39.10 | — |
| 2021-10-22 | 38.90 | $39.10 | 200 |
| 2021-10-21 | 38.88 | $39.13 | — |
| 2021-10-20 | 38.85 | $39.13 | — |
| 2021-10-19 | 38.82 | $39.13 | 515 |
| 2021-10-18 | 38.79 | $39.00 | 1400 |
| 2021-10-15 | 38.76 | $38.76 | 200 |
| 2021-10-14 | 38.77 | $38.55 | — |
| 2021-10-13 | 38.79 | $38.55 | — |
| 2021-10-12 | 38.81 | $38.55 | — |
| 2021-10-11 | 38.84 | $38.55 | — |
| 2021-10-08 | 38.87 | $38.55 | — |
| 2021-10-07 | 38.90 | $38.55 | 315 |
| 2021-10-06 | 38.94 | $38.45 | — |
| 2021-10-05 | 38.99 | $38.45 | — |
| 2021-10-04 | 39.05 | $38.45 | — |
| 2021-10-01 | 39.11 | $38.45 | 100 |
| 2021-09-30 | 39.18 | $38.45 | 200 |
| 2021-09-29 | 39.26 | $38.22 | 206 |
| 2021-09-28 | 39.37 | $38.76 | — |
| 2021-09-27 | 39.44 | $38.76 | — |
| 2021-09-24 | 39.51 | $38.76 | — |
| 2021-09-23 | 39.59 | $38.76 | — |
| 2021-09-22 | 39.67 | $38.76 | 100 |
| 2021-09-21 | 39.77 | $38.66 | 300 |
| 2021-09-20 | 39.88 | $37.62 | 902 |
| 2021-09-17 | 40.12 | $38.53 | 325 |
| 2021-09-16 | 40.29 | $39.50 | — |
| 2021-09-15 | 40.37 | $39.50 | 600 |
| 2021-09-14 | 40.47 | $39.64 | 101 |
| 2021-09-13 | 40.55 | $39.50 | — |
| 2021-09-10 | 40.66 | $39.50 | 403 |
| 2021-09-09 | 40.79 | $39.97 | 200 |
| 2021-09-08 | 40.87 | $40.00 | — |
| 2021-09-07 | 40.96 | $40.00 | 1200 |
| 2021-09-03 | 41.07 | $41.18 | — |
| 2021-09-02 | 41.05 | $41.18 | — |
| 2021-09-01 | 41.04 | $41.18 | — |
| 2021-08-31 | 41.03 | $41.18 | — |
| 2021-08-30 | 41.01 | $41.18 | — |
| 2021-08-27 | 40.99 | $41.18 | 105 |
| 2021-08-26 | 40.97 | $42.00 | — |
| 2021-08-25 | 40.86 | $42.00 | — |
| 2021-08-24 | 40.74 | $42.00 | 244 |
| 2021-08-23 | 40.61 | $40.90 | 500 |
| 2021-08-20 | 40.58 | $40.86 | 1210 |
| 2021-08-19 | 40.55 | $41.37 | — |
| 2021-08-18 | 40.47 | $41.37 | 240 |
| 2021-08-17 | 40.37 | $41.12 | — |
| 2021-08-16 | 40.29 | $41.12 | 100 |
| 2021-08-13 | 40.21 | $40.75 | — |
| 2021-08-12 | 40.15 | $40.75 | — |
| 2021-08-11 | 40.09 | $40.75 | — |
| 2021-08-10 | 40.02 | $40.75 | — |
| 2021-08-09 | 39.94 | $40.75 | 1126 |
| 2021-08-06 | 39.85 | $41.46 | — |
| 2021-08-05 | 39.68 | $41.45 | 200 |
| 2021-08-04 | 39.50 | $41.66 | — |
| 2021-08-03 | 39.27 | $41.66 | 209 |
| 2021-08-02 | 39.02 | $40.17 | — |
| 2021-07-30 | 38.90 | $40.17 | — |
| 2021-07-29 | 38.76 | $40.17 | 213 |
| 2021-07-28 | 38.61 | $39.40 | 100 |
| 2021-07-27 | 38.53 | $39.60 | 500 |
| 2021-07-26 | 38.42 | $40.02 | 215 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
64.19
2026-07-22
Close Price
$64.02
Vol: 46
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.04
Average
50.46
Maximum
64.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 64.19 | $64.02 | 46 |
| 2026-07-21 | 64.22 | $63.66 | 30423 |
| 2026-07-20 | 64.25 | $64.69 | 49100 |
| 2026-07-17 | 64.16 | $64.76 | 21110 |
| 2026-07-16 | 64.03 | $64.04 | 68324 |
| 2026-07-15 | 63.95 | $63.35 | 110735 |
| 2026-07-14 | 63.91 | $64.70 | 8635 |
| 2026-07-13 | 63.73 | $64.77 | 67900 |
| 2026-07-10 | 63.52 | $64.31 | 84700 |
| 2026-07-09 | 63.33 | $64.01 | 1.8M |
| 2026-07-08 | 63.15 | $65.71 | 38307 |
| 2026-07-07 | 62.77 | $64.37 | 69116 |
| 2026-07-06 | 62.50 | $63.95 | 33343 |
| 2026-07-02 | 62.23 | $63.55 | 2.0M |
| 2026-07-01 | 61.98 | $60.51 | 4104 |
| 2026-06-30 | 62.00 | $63.70 | 45400 |
| 2026-06-29 | 61.68 | $64.32 | 149335 |
| 2026-06-26 | 61.27 | $65.70 | 20600 |
| 2026-06-25 | 60.67 | $65.84 | 602900 |
| 2026-06-24 | 60.03 | $65.87 | 63900 |
| 2026-06-23 | 59.33 | $64.40 | 730025 |
| 2026-06-22 | 58.73 | $57.91 | 301741 |
| 2026-06-18 | 58.75 | $58.35 | 45900 |
| 2026-06-17 | 58.72 | $58.66 | 233209 |
| 2026-06-16 | 58.66 | $59.47 | 38146 |
| 2026-06-15 | 58.51 | $59.88 | 14103 |
| 2026-06-12 | 58.31 | $60.14 | 11702 |
| 2026-06-11 | 58.07 | $60.67 | 7100 |
| 2026-06-10 | 57.76 | $59.95 | 114518 |
| 2026-06-09 | 57.50 | $58.88 | 3010 |
| 2026-06-08 | 57.35 | $58.42 | 89100 |
| 2026-06-05 | 57.23 | $59.14 | 11300 |
| 2026-06-04 | 57.04 | $58.37 | 62200 |
| 2026-06-03 | 56.92 | $57.51 | 6341 |
| 2026-06-02 | 56.89 | $57.25 | 137400 |
| 2026-06-01 | 56.89 | $56.39 | 107600 |
| 2026-05-29 | 56.99 | $56.56 | 70502 |
| 2026-05-28 | 57.08 | $56.23 | 174600 |
| 2026-05-27 | 57.20 | $56.58 | 71845 |
| 2026-05-26 | 57.28 | $55.64 | 597021 |
| 2026-05-22 | 57.45 | $56.96 | 5800 |
| 2026-05-21 | 57.49 | $57.13 | 7900 |
| 2026-05-20 | 57.52 | $57.82 | 3500 |
| 2026-05-19 | 57.48 | $57.24 | 77100 |
| 2026-05-18 | 57.49 | $57.00 | 2300 |
| 2026-05-15 | 57.54 | $57.07 | 24300 |
| 2026-05-14 | 57.58 | $57.57 | 11616 |
| 2026-05-13 | 57.56 | $56.56 | 87700 |
| 2026-05-12 | 57.65 | $57.41 | 66500 |
| 2026-05-11 | 57.64 | $57.53 | 28200 |
| 2026-05-08 | 57.62 | $57.95 | 24800 |
| 2026-05-07 | 57.55 | $57.92 | 36122 |
| 2026-05-06 | 57.47 | $58.38 | 30600 |
| 2026-05-05 | 57.35 | $58.42 | 38020 |
| 2026-05-04 | 57.22 | $58.55 | 39805 |
| 2026-05-01 | 57.06 | $59.64 | 148900 |
| 2026-04-30 | 56.79 | $59.09 | 50700 |
| 2026-04-29 | 56.56 | $55.36 | 131239 |
| 2026-04-28 | 56.69 | $55.44 | 139123 |
| 2026-04-27 | 56.81 | $55.73 | 112200 |
| 2026-04-24 | 56.91 | $56.18 | 205100 |
| 2026-04-23 | 56.96 | $56.97 | 786800 |
| 2026-04-22 | 56.94 | $57.27 | 38329 |
| 2026-04-21 | 56.89 | $58.33 | 650218 |
| 2026-04-20 | 56.73 | $58.03 | 51400 |
| 2026-04-17 | 56.59 | $57.51 | 97906 |
| 2026-04-16 | 56.49 | $56.35 | 13100 |
| 2026-04-15 | 56.51 | $56.79 | 10400 |
| 2026-04-14 | 56.50 | $55.94 | 357303 |
| 2026-04-13 | 56.60 | $55.67 | 27221 |
| 2026-04-10 | 56.75 | $56.35 | 7038 |
| 2026-04-09 | 56.85 | $56.61 | 87646 |
| 2026-04-08 | 56.94 | $57.94 | 37413 |
| 2026-04-07 | 56.91 | $56.57 | 27000 |
| 2026-04-06 | 57.03 | $57.04 | 52145 |
| 2026-04-02 | 57.12 | $56.39 | 19533 |
| 2026-04-01 | 57.29 | $56.59 | 94100 |
| 2026-03-31 | 57.46 | $56.57 | 75300 |
| 2026-03-30 | 57.65 | $55.66 | 91500 |
| 2026-03-27 | 57.95 | $55.89 | 42200 |
| 2026-03-26 | 58.24 | $56.60 | 47800 |
| 2026-03-25 | 58.49 | $56.99 | 98400 |
| 2026-03-24 | 58.73 | $56.68 | 84047 |
| 2026-03-23 | 59.01 | $57.67 | 584500 |
| 2026-03-20 | 59.22 | $55.35 | 43400 |
| 2026-03-19 | 59.69 | $55.69 | 50000 |
| 2026-03-18 | 60.14 | $57.43 | 5800 |
| 2026-03-17 | 60.45 | $60.74 | 13300 |
| 2026-03-16 | 60.44 | $61.45 | 120906 |
| 2026-03-13 | 60.36 | $60.03 | 228402 |
| 2026-03-12 | 60.43 | $59.73 | 61113 |
| 2026-03-11 | 60.52 | $59.73 | 357200 |
| 2026-03-10 | 60.62 | $60.82 | 8046 |
| 2026-03-09 | 60.60 | $59.53 | 57700 |
| 2026-03-06 | 60.70 | $59.28 | 183642 |
| 2026-03-05 | 60.81 | $61.25 | 219700 |
| 2026-03-04 | 60.71 | $60.77 | 44700 |
| 2026-03-03 | 60.64 | $59.75 | 112800 |
| 2026-03-02 | 60.63 | $60.04 | 263300 |
| 2026-02-27 | 60.56 | $61.11 | 219000 |
| 2026-02-26 | 60.35 | $60.39 | 96400 |
| 2026-02-25 | 60.18 | $61.13 | 79600 |
| 2026-02-24 | 59.90 | $61.68 | 94600 |
| 2026-02-23 | 59.53 | $62.17 | 34636 |
| 2026-02-20 | 59.09 | $60.97 | 71100 |
| 2026-02-19 | 58.74 | $61.37 | 36800 |
| 2026-02-18 | 58.33 | $60.86 | 252400 |
| 2026-02-17 | 57.92 | $61.08 | 118140 |
| 2026-02-13 | 57.46 | $61.45 | 16700 |
| 2026-02-12 | 56.92 | $60.95 | 112641 |
| 2026-02-11 | 56.39 | $60.91 | 136240 |
| 2026-02-10 | 55.82 | $59.40 | 160100 |
| 2026-02-09 | 55.38 | $58.42 | 46446 |
| 2026-02-06 | 55.01 | $57.72 | 41534 |
| 2026-02-05 | 54.69 | $57.01 | 377833 |
| 2026-02-04 | 54.41 | $58.05 | 214300 |
| 2026-02-03 | 54.02 | $55.40 | 475212 |
| 2026-02-02 | 53.88 | $53.74 | 141941 |
| 2026-01-30 | 53.90 | $52.23 | 133300 |
| 2026-01-29 | 54.07 | $52.98 | 226616 |
| 2026-01-28 | 54.19 | $53.00 | 186400 |
| 2026-01-27 | 54.30 | $54.36 | 15644 |
| 2026-01-26 | 54.29 | $55.06 | 32220 |
| 2026-01-23 | 54.21 | $56.10 | 148700 |
| 2026-01-22 | 54.02 | $56.46 | 189200 |
| 2026-01-21 | 53.78 | $54.71 | 159500 |
| 2026-01-20 | 53.71 | $53.19 | 44000 |
| 2026-01-16 | 53.78 | $53.00 | 322900 |
| 2026-01-15 | 53.88 | $52.64 | 150733 |
| 2026-01-14 | 54.01 | $53.20 | 98900 |
| 2026-01-13 | 54.08 | $53.30 | 187000 |
| 2026-01-12 | 54.14 | $54.20 | 96500 |
| 2026-01-09 | 54.11 | $53.72 | 18730 |
| 2026-01-08 | 54.11 | $54.55 | 45817 |
| 2026-01-07 | 54.02 | $53.47 | 140600 |
| 2026-01-06 | 54.04 | $53.32 | 162100 |
| 2026-01-05 | 54.06 | $54.39 | 237900 |
| 2026-01-02 | 53.98 | $55.10 | 58000 |
| 2025-12-31 | 53.82 | $54.64 | 42200 |
| 2025-12-30 | 53.70 | $54.79 | 37800 |
| 2025-12-29 | 53.56 | $54.29 | 41209 |
| 2025-12-26 | 53.46 | $54.40 | 5500 |
| 2025-12-24 | 53.35 | $54.38 | 41516 |
| 2025-12-23 | 53.24 | $54.34 | 44900 |
| 2025-12-22 | 53.11 | $54.22 | 28000 |
| 2025-12-19 | 52.98 | $53.73 | 15402 |
| 2025-12-18 | 52.87 | $54.05 | 9400 |
| 2025-12-17 | 52.71 | $52.74 | 93828 |
| 2025-12-16 | 52.66 | $52.92 | 51200 |
| 2025-12-15 | 52.58 | $52.95 | 2900 |
| 2025-12-12 | 52.48 | $52.43 | 100013 |
| 2025-12-11 | 52.42 | $52.55 | 114500 |
| 2025-12-10 | 52.34 | $51.97 | 49104 |
| 2025-12-09 | 52.31 | $52.27 | 35108 |
| 2025-12-08 | 52.24 | $52.46 | 55811 |
| 2025-12-05 | 52.13 | $53.57 | 55100 |
| 2025-12-04 | 51.90 | $53.28 | 15300 |
| 2025-12-03 | 51.67 | $52.52 | 207000 |
| 2025-12-02 | 51.50 | $52.82 | 84300 |
| 2025-12-01 | 51.29 | $53.94 | 187215 |
| 2025-11-28 | 50.96 | $54.31 | 229500 |
| 2025-11-26 | 50.57 | $53.88 | 203828 |
| 2025-11-25 | 50.20 | $52.58 | 253400 |
| 2025-11-24 | 49.96 | $50.32 | 155500 |
| 2025-11-21 | 49.95 | $51.03 | 109200 |
| 2025-11-20 | 49.87 | $49.61 | 10603 |
| 2025-11-19 | 49.95 | $49.25 | 31300 |
| 2025-11-18 | 50.07 | $49.82 | 358900 |
| 2025-11-17 | 50.16 | $49.72 | 76504 |
| 2025-11-14 | 50.27 | $50.09 | 258041 |
| 2025-11-13 | 50.36 | $50.05 | 105700 |
| 2025-11-12 | 50.47 | $50.87 | 154300 |
| 2025-11-11 | 50.50 | $50.25 | 169300 |
| 2025-11-10 | 50.60 | $49.80 | 119000 |
| 2025-11-07 | 50.76 | $48.85 | 160700 |
| 2025-11-06 | 51.03 | $49.34 | 17400 |
| 2025-11-05 | 51.26 | $49.70 | 11000 |
| 2025-11-04 | 51.47 | $48.73 | 135300 |
| 2025-11-03 | 51.79 | $49.50 | 133704 |
| 2025-10-31 | 52.05 | $50.69 | 104500 |
| 2025-10-30 | 52.21 | $50.49 | 39927 |
| 2025-10-29 | 52.40 | $50.15 | 91707 |
| 2025-10-28 | 52.64 | $52.62 | 15115 |
| 2025-10-27 | 52.65 | $52.85 | 73645 |
| 2025-10-24 | 52.63 | $53.11 | 115500 |
| 2025-10-23 | 52.59 | $52.07 | 195500 |
| 2025-10-22 | 52.65 | $52.75 | 8100 |
| 2025-10-21 | 52.65 | $52.85 | 57802 |
| 2025-10-20 | 52.64 | $52.91 | 111900 |
| 2025-10-17 | 52.62 | $53.37 | 49800 |
| 2025-10-16 | 52.56 | $51.95 | 166700 |
| 2025-10-15 | 52.64 | $52.31 | 22533 |
| 2025-10-14 | 52.68 | $51.87 | 9200 |
| 2025-10-13 | 52.77 | $53.58 | 1533 |
| 2025-10-10 | 52.70 | $52.16 | 96700 |
| 2025-10-09 | 52.76 | $51.83 | 76700 |
| 2025-10-08 | 52.86 | $52.18 | 216000 |
| 2025-10-07 | 52.93 | $52.23 | 27647 |
| 2025-10-06 | 53.01 | $52.50 | 28305 |
| 2025-10-03 | 53.06 | $53.68 | 33400 |
| 2025-10-02 | 53.01 | $53.25 | 50100 |
| 2025-10-01 | 53.00 | $53.52 | 86000 |
| 2025-09-30 | 52.97 | $53.09 | 25947 |
| 2025-09-29 | 52.96 | $52.98 | 39110 |
| 2025-09-26 | 52.95 | $52.17 | 46922 |
| 2025-09-25 | 53.01 | $52.73 | 132602 |
| 2025-09-24 | 53.01 | $53.55 | 125500 |
| 2025-09-23 | 52.91 | $53.34 | 151800 |
| 2025-09-22 | 52.81 | $52.62 | 115402 |
| 2025-09-19 | 52.78 | $53.21 | 197100 |
| 2025-09-18 | 52.67 | $52.18 | 46719 |
| 2025-09-17 | 52.66 | $52.48 | 82300 |
| 2025-09-16 | 52.61 | $52.74 | 836613 |
| 2025-09-15 | 52.52 | $53.15 | 160732 |
| 2025-09-12 | 52.39 | $53.04 | 131136 |
| 2025-09-11 | 52.25 | $53.15 | 51229 |
| 2025-09-10 | 52.09 | $53.44 | 62631 |
| 2025-09-09 | 51.89 | $53.26 | 124200 |
| 2025-09-08 | 51.70 | $53.86 | 191130 |
| 2025-09-05 | 51.43 | $54.92 | 296623 |
| 2025-09-04 | 51.05 | $53.82 | 190131 |
| 2025-09-03 | 50.76 | $53.34 | 242200 |
| 2025-09-02 | 50.51 | $50.46 | 9900 |
| 2025-08-29 | 50.53 | $50.76 | 40300 |
| 2025-08-28 | 50.53 | $50.04 | 69400 |
| 2025-08-27 | 50.60 | $50.40 | 176400 |
| 2025-08-26 | 50.65 | $49.69 | 102845 |
| 2025-08-25 | 50.79 | $50.25 | 11139 |
| 2025-08-22 | 50.88 | $50.45 | 37405 |
| 2025-08-21 | 50.98 | $50.60 | 21043 |
| 2025-08-20 | 51.08 | $50.73 | 54300 |
| 2025-08-19 | 51.19 | $50.76 | 32100 |
| 2025-08-18 | 51.33 | $51.13 | 12400 |
| 2025-08-15 | 51.46 | $50.66 | 10202 |
| 2025-08-14 | 51.65 | $50.12 | 40130 |
| 2025-08-13 | 51.92 | $51.07 | 292404 |
| 2025-08-12 | 52.08 | $50.54 | 68624 |
| 2025-08-11 | 52.30 | $50.90 | 23900 |
| 2025-08-08 | 52.47 | $50.88 | 26915 |
| 2025-08-07 | 52.64 | $51.13 | 19400 |
| 2025-08-06 | 52.79 | $51.57 | 99600 |
| 2025-08-05 | 52.90 | $51.56 | 147900 |
| 2025-08-04 | 52.99 | $51.16 | 4000 |
| 2025-08-01 | 53.13 | $50.85 | 17600 |
| 2025-07-31 | 53.29 | $52.01 | 65713 |
| 2025-07-30 | 53.34 | $52.66 | 84000 |
| 2025-07-29 | 53.31 | $52.83 | 143500 |
| 2025-07-28 | 53.25 | $53.50 | 9423 |
| 2025-07-25 | 53.11 | $54.25 | 66000 |
| 2025-07-24 | 52.87 | $55.02 | 78601 |
| 2025-07-23 | 52.54 | $56.14 | 241900 |
| 2025-07-22 | 52.08 | $56.57 | 394001 |
| 2025-07-21 | 51.56 | $56.07 | 236900 |
| 2025-07-18 | 51.06 | $54.97 | 11600 |
| 2025-07-17 | 50.65 | $53.87 | 15843 |
| 2025-07-16 | 50.34 | $49.76 | 36934 |
| 2025-07-15 | 50.44 | $49.74 | 6200 |
| 2025-07-14 | 50.56 | $50.26 | 9624 |
| 2025-07-11 | 50.65 | $50.07 | 4445 |
| 2025-07-10 | 50.78 | $50.97 | 5244 |
| 2025-07-09 | 50.83 | $50.68 | 8322 |
| 2025-07-08 | 50.92 | $50.45 | 4714 |
| 2025-07-07 | 51.04 | $50.80 | 34242 |
| 2025-07-03 | 51.14 | $50.80 | 19044 |
| 2025-07-02 | 51.26 | $50.25 | 20100 |
| 2025-07-01 | 51.43 | $50.25 | 4906 |
| 2025-06-30 | 51.62 | $49.64 | 279900 |
| 2025-06-27 | 51.89 | $49.22 | 20300 |
| 2025-06-26 | 52.20 | $50.38 | 12216 |
| 2025-06-25 | 52.42 | $50.43 | 4003 |
| 2025-06-24 | 52.64 | $51.45 | 28200 |
| 2025-06-23 | 52.76 | $51.26 | 13200 |
| 2025-06-20 | 52.88 | $51.00 | 8234 |
| 2025-06-18 | 53.02 | $52.21 | 1400 |
| 2025-06-17 | 53.04 | $52.87 | 4100 |
| 2025-06-16 | 52.97 | $53.49 | 3224 |
| 2025-06-13 | 52.83 | $53.86 | 16100 |
| 2025-06-12 | 52.63 | $54.19 | 19841 |
| 2025-06-11 | 52.37 | $53.27 | 5323 |
| 2025-06-10 | 52.18 | $54.19 | 148200 |
| 2025-06-09 | 51.88 | $52.44 | 30000 |
| 2025-06-06 | 51.74 | $52.71 | 33100 |
| 2025-06-05 | 51.56 | $52.92 | 71900 |
| 2025-06-04 | 51.34 | $53.55 | 4530 |
| 2025-06-03 | 51.06 | $52.89 | 129309 |
| 2025-06-02 | 50.84 | $53.34 | 4900 |
| 2025-05-30 | 50.57 | $51.89 | 180400 |
| 2025-05-29 | 50.42 | $52.26 | 4500 |
| 2025-05-28 | 50.24 | $52.63 | 5403 |
| 2025-05-27 | 50.03 | $52.61 | 61448 |
| 2025-05-23 | 49.82 | $50.16 | 6547 |
| 2025-05-22 | 49.85 | $49.00 | 3100 |
| 2025-05-21 | 50.01 | $49.62 | 3400 |
| 2025-05-20 | 50.12 | $50.07 | 7100 |
| 2025-05-19 | 50.20 | $48.10 | 1835 |
| 2025-05-16 | 50.49 | $49.35 | 10626 |
| 2025-05-15 | 50.67 | $49.62 | 51200 |
| 2025-05-14 | 50.83 | $49.01 | 13925 |
| 2025-05-13 | 51.05 | $49.34 | 14900 |
| 2025-05-12 | 51.25 | $49.65 | 9700 |
| 2025-05-09 | 51.42 | $49.98 | 8908 |
| 2025-05-08 | 51.56 | $50.00 | 28000 |
| 2025-05-07 | 51.69 | $51.06 | 7000 |
| 2025-05-06 | 51.71 | $51.35 | 6200 |
| 2025-05-05 | 51.69 | $51.82 | 6300 |
| 2025-05-02 | 51.61 | $51.73 | 4700 |
| 2025-05-01 | 51.54 | $50.40 | 15538 |
| 2025-04-30 | 51.60 | $52.34 | 6007 |
| 2025-04-29 | 51.46 | $52.37 | 6000 |
| 2025-04-28 | 51.31 | $52.90 | 2707 |
| 2025-04-25 | 51.08 | $52.08 | 8600 |
| 2025-04-24 | 50.92 | $51.92 | 3729 |
| 2025-04-23 | 50.76 | $52.96 | 4700 |
| 2025-04-22 | 50.48 | $52.93 | 4300 |
| 2025-04-21 | 50.19 | $51.78 | 28843 |
| 2025-04-17 | 49.99 | $51.46 | 4300 |
| 2025-04-16 | 49.81 | $50.55 | 6100 |
| 2025-04-15 | 49.72 | $49.95 | 38800 |
| 2025-04-14 | 49.67 | $50.82 | 6945 |
| 2025-04-11 | 49.52 | $51.15 | 15125 |
| 2025-04-10 | 49.31 | $49.05 | 6842 |
| 2025-04-09 | 49.31 | $49.12 | 20800 |
| 2025-04-08 | 49.29 | $48.45 | 17300 |
| 2025-04-07 | 49.33 | $48.40 | 15800 |
| 2025-04-04 | 49.38 | $49.61 | 12700 |
| 2025-04-03 | 49.33 | $51.84 | 31400 |
| 2025-04-02 | 49.06 | $50.74 | 6504 |
| 2025-04-01 | 48.88 | $49.93 | 30648 |
| 2025-03-31 | 48.79 | $49.31 | 4000 |
| 2025-03-28 | 48.74 | $48.81 | 9600 |
| 2025-03-27 | 48.75 | $49.02 | 9800 |
| 2025-03-26 | 48.74 | $48.56 | 7720 |
| 2025-03-25 | 48.78 | $49.33 | 40900 |
| 2025-03-24 | 48.74 | $48.95 | 25800 |
| 2025-03-21 | 48.75 | $49.04 | 18437 |
| 2025-03-20 | 48.75 | $49.57 | 277800 |
| 2025-03-19 | 48.71 | $49.60 | 19415 |
| 2025-03-18 | 48.66 | $46.72 | 18600 |
| 2025-03-17 | 48.91 | $47.53 | 15623 |
| 2025-03-14 | 49.10 | $47.18 | 8000 |
| 2025-03-13 | 49.34 | $47.36 | 19400 |
| 2025-03-12 | 49.58 | $48.36 | 24500 |
| 2025-03-11 | 49.74 | $48.40 | 53600 |
| 2025-03-10 | 49.90 | $49.51 | 20000 |
| 2025-03-07 | 49.98 | $50.52 | 11726 |
| 2025-03-06 | 49.96 | $51.38 | 8620 |
| 2025-03-05 | 49.87 | $49.70 | 78704 |
| 2025-03-04 | 49.96 | $48.96 | 5116 |
| 2025-03-03 | 50.12 | $48.79 | 5812 |
| 2025-02-28 | 50.33 | $49.65 | 24017 |
| 2025-02-27 | 50.47 | $48.96 | 31837 |
| 2025-02-26 | 50.69 | $49.17 | 5727 |
| 2025-02-25 | 50.91 | $50.37 | 65700 |
| 2025-02-24 | 51.03 | $49.92 | 87300 |
| 2025-02-21 | 51.20 | $49.35 | 36326 |
| 2025-02-20 | 51.44 | $50.23 | 38600 |
| 2025-02-19 | 51.62 | $50.22 | 9032 |
| 2025-02-18 | 51.80 | $50.86 | 13600 |
| 2025-02-14 | 51.94 | $51.18 | 16806 |
| 2025-02-13 | 52.06 | $51.78 | 60100 |
| 2025-02-12 | 52.12 | $50.66 | 102500 |
| 2025-02-11 | 52.30 | $50.73 | 45019 |
| 2025-02-10 | 52.48 | $50.95 | 12444 |
| 2025-02-07 | 52.65 | $52.04 | 103300 |
| 2025-02-06 | 52.72 | $52.51 | 30244 |
| 2025-02-05 | 52.75 | $52.51 | 36233 |
| 2025-02-04 | 52.78 | $52.83 | 23400 |
| 2025-02-03 | 52.79 | $51.75 | 87344 |
| 2025-01-31 | 52.92 | $52.90 | 73200 |
| 2025-01-30 | 52.95 | $53.41 | 39400 |
| 2025-01-29 | 52.94 | $52.56 | 3731 |
| 2025-01-28 | 53.02 | $52.73 | 29000 |
| 2025-01-27 | 53.10 | $52.52 | 194504 |
| 2025-01-24 | 53.22 | $52.79 | 218923 |
| 2025-01-23 | 53.34 | $53.27 | 184219 |
| 2025-01-22 | 53.41 | $52.98 | 49100 |
| 2025-01-21 | 53.53 | $53.01 | 93623 |
| 2025-01-17 | 53.66 | $53.24 | 44431 |
| 2025-01-16 | 53.77 | $52.92 | 41548 |
| 2025-01-15 | 53.94 | $52.79 | 63038 |
| 2025-01-14 | 54.13 | $51.99 | 84700 |
| 2025-01-13 | 54.43 | $52.32 | 180500 |
| 2025-01-10 | 54.71 | $53.07 | 59612 |
| 2025-01-08 | 54.95 | $53.71 | 176900 |
| 2025-01-07 | 55.14 | $52.86 | 179915 |
| 2025-01-06 | 55.44 | $53.60 | 61124 |
| 2025-01-03 | 55.68 | $54.13 | 69400 |
| 2025-01-02 | 55.90 | $54.78 | 95100 |
| 2024-12-31 | 56.07 | $55.58 | 154500 |
| 2024-12-30 | 56.19 | $55.11 | 48401 |
| 2024-12-27 | 56.36 | $55.58 | 47100 |
| 2024-12-26 | 56.51 | $56.00 | 5900 |
| 2024-12-24 | 56.62 | $55.96 | 27900 |
| 2024-12-23 | 56.73 | $56.14 | 117200 |
| 2024-12-20 | 56.83 | $56.11 | 59300 |
| 2024-12-19 | 56.93 | $55.43 | 64400 |
| 2024-12-18 | 57.09 | $54.99 | 54500 |
| 2024-12-17 | 57.30 | $56.26 | 16800 |
| 2024-12-16 | 57.38 | $56.33 | 30300 |
| 2024-12-13 | 57.46 | $56.87 | 61125 |
| 2024-12-12 | 57.49 | $56.74 | 12042 |
| 2024-12-11 | 57.53 | $57.38 | 176000 |
| 2024-12-10 | 57.51 | $57.22 | 9416 |
| 2024-12-09 | 57.48 | $57.47 | 38900 |
| 2024-12-06 | 57.42 | $57.59 | 41400 |
| 2024-12-05 | 57.34 | $58.08 | 78100 |
| 2024-12-04 | 57.20 | $58.48 | 306700 |
| 2024-12-03 | 56.99 | $58.81 | 8731 |
| 2024-12-02 | 56.72 | $59.15 | 7228 |
| 2024-11-29 | 56.39 | $58.82 | 4000 |
| 2024-11-27 | 56.05 | $58.89 | 80400 |
| 2024-11-26 | 55.68 | $56.08 | 22807 |
| 2024-11-25 | 55.56 | $55.76 | 797900 |
| 2024-11-22 | 55.46 | $56.25 | 11640 |
| 2024-11-21 | 55.29 | $56.31 | 86532 |
| 2024-11-20 | 55.10 | $55.29 | 79810 |
| 2024-11-19 | 54.99 | $55.66 | 30500 |
| 2024-11-18 | 54.84 | $55.91 | 183500 |
| 2024-11-15 | 54.65 | $56.25 | 159100 |
| 2024-11-14 | 54.42 | $58.00 | 216321 |
| 2024-11-13 | 54.00 | $56.23 | 99800 |
| 2024-11-12 | 53.74 | $55.38 | 89100 |
| 2024-11-11 | 53.54 | $55.00 | 37620 |
| 2024-11-08 | 53.37 | $55.30 | 156500 |
| 2024-11-07 | 53.16 | $55.34 | 100540 |
| 2024-11-06 | 52.94 | $54.47 | 219008 |
| 2024-11-05 | 52.80 | $53.14 | 42606 |
| 2024-11-04 | 52.80 | $52.10 | 15100 |
| 2024-11-01 | 52.90 | $52.22 | 38241 |
| 2024-10-31 | 53.00 | $52.44 | 30400 |
| 2024-10-30 | 53.09 | $53.20 | 28149 |
| 2024-10-29 | 53.11 | $52.47 | 7100 |
| 2024-10-28 | 53.22 | $53.37 | 8811 |
| 2024-10-25 | 53.24 | $51.39 | 13540 |
| 2024-10-24 | 53.48 | $52.17 | 13113 |
| 2024-10-23 | 53.66 | $53.19 | 4617 |
| 2024-10-22 | 53.76 | $53.74 | 75200 |
| 2024-10-21 | 53.81 | $53.53 | 7700 |
| 2024-10-18 | 53.90 | $53.39 | 7600 |
| 2024-10-17 | 54.02 | $53.45 | 7900 |
| 2024-10-16 | 54.14 | $53.94 | 9500 |
| 2024-10-15 | 54.22 | $52.97 | 16342 |
| 2024-10-14 | 54.41 | $52.70 | 4532 |
| 2024-10-11 | 54.64 | $52.55 | 26800 |
| 2024-10-10 | 54.89 | $54.44 | 10800 |
| 2024-10-09 | 54.97 | $53.76 | 10600 |
| 2024-10-08 | 55.13 | $54.29 | 7721 |
| 2024-10-07 | 55.25 | $54.14 | 34200 |
| 2024-10-04 | 55.39 | $54.52 | 7415 |
| 2024-10-03 | 55.52 | $54.45 | 12308 |
| 2024-10-02 | 55.65 | $54.30 | 4800 |
| 2024-10-01 | 55.80 | $55.02 | 4427 |
| 2024-09-30 | 55.89 | $55.37 | 8900 |
| 2024-09-27 | 55.95 | $55.87 | 3400 |
| 2024-09-26 | 55.97 | $55.71 | 9600 |
| 2024-09-25 | 56.02 | $55.67 | 55300 |
| 2024-09-24 | 56.09 | $56.06 | 72200 |
| 2024-09-23 | 56.13 | $56.67 | 117400 |
| 2024-09-20 | 56.12 | $56.27 | 9000 |
| 2024-09-19 | 56.16 | $55.97 | 27300 |
| 2024-09-18 | 56.24 | $55.56 | 8442 |
| 2024-09-17 | 56.38 | $55.43 | 15300 |
| 2024-09-16 | 56.55 | $55.72 | 8906 |
| 2024-09-13 | 56.72 | $55.17 | 5900 |
| 2024-09-12 | 56.97 | $55.80 | 15434 |
| 2024-09-11 | 57.18 | $56.41 | 8000 |
| 2024-09-10 | 57.35 | $56.35 | 18226 |
| 2024-09-09 | 57.54 | $57.25 | 10918 |
| 2024-09-06 | 57.64 | $56.63 | 9822 |
| 2024-09-05 | 57.81 | $55.80 | 10130 |
| 2024-09-04 | 58.07 | $55.26 | 52600 |
| 2024-09-03 | 58.39 | $55.35 | 83340 |
| 2024-08-30 | 58.72 | $56.96 | 22100 |
| 2024-08-29 | 58.90 | $57.92 | 9407 |
| 2024-08-28 | 59.00 | $58.58 | 7718 |
| 2024-08-27 | 59.05 | $59.06 | 21006 |
| 2024-08-26 | 59.06 | $58.26 | 10400 |
| 2024-08-23 | 59.16 | $57.91 | 9205 |
| 2024-08-22 | 59.30 | $57.93 | 181806 |
| 2024-08-21 | 59.45 | $59.07 | 235633 |
| 2024-08-20 | 59.49 | $59.47 | 54142 |
| 2024-08-19 | 59.49 | $59.87 | 181926 |
| 2024-08-16 | 59.46 | $61.12 | 2413 |
| 2024-08-15 | 59.30 | $61.00 | 80900 |
| 2024-08-14 | 59.15 | $59.88 | 71943 |
| 2024-08-13 | 59.11 | $60.12 | 20800 |
| 2024-08-12 | 59.04 | $58.53 | 73100 |
| 2024-08-09 | 59.13 | $58.20 | 367830 |
| 2024-08-08 | 59.26 | $58.04 | 61036 |
| 2024-08-07 | 59.41 | $57.25 | 129600 |
| 2024-08-06 | 59.64 | $58.60 | 54300 |
| 2024-08-05 | 59.75 | $57.53 | 4700 |
| 2024-08-02 | 59.96 | $58.96 | 61900 |
| 2024-08-01 | 60.02 | $59.79 | 24910 |
| 2024-07-31 | 60.00 | $61.43 | 54827 |
| 2024-07-30 | 59.79 | $60.75 | 49720 |
| 2024-07-29 | 59.63 | $60.41 | 21747 |
| 2024-07-26 | 59.48 | $59.73 | 54000 |
| 2024-07-25 | 59.37 | $59.60 | 25800 |
| 2024-07-24 | 59.27 | $59.99 | 61000 |
| 2024-07-23 | 59.12 | $59.72 | 57920 |
| 2024-07-22 | 58.99 | $60.13 | 43618 |
| 2024-07-19 | 58.80 | $59.59 | 94844 |
| 2024-07-18 | 58.65 | $60.09 | 9717 |
| 2024-07-17 | 58.43 | $59.36 | 77800 |
| 2024-07-16 | 58.26 | $60.45 | 26600 |
| 2024-07-15 | 57.96 | $59.74 | 30926 |
| 2024-07-12 | 57.72 | $59.74 | 12541 |
| 2024-07-11 | 57.47 | $59.33 | 316730 |
| 2024-07-10 | 57.24 | $59.91 | 133133 |
| 2024-07-09 | 56.94 | $58.40 | 521400 |
| 2024-07-08 | 56.79 | $57.32 | 93809 |
| 2024-07-05 | 56.75 | $57.08 | 590600 |
| 2024-07-03 | 56.73 | $57.31 | 7900 |
| 2024-07-02 | 56.69 | $56.73 | 34012 |
| 2024-07-01 | 56.72 | $56.11 | 7500 |
| 2024-06-28 | 56.81 | $56.15 | 634200 |
| 2024-06-27 | 56.91 | $56.54 | 631200 |
| 2024-06-26 | 56.96 | $56.53 | 122807 |
| 2024-06-25 | 57.03 | $58.35 | 299125 |
| 2024-06-24 | 56.93 | $57.47 | 95629 |
| 2024-06-21 | 56.92 | $56.95 | 231412 |
| 2024-06-20 | 56.95 | $56.18 | 38000 |
| 2024-06-18 | 57.05 | $55.54 | 16000 |
| 2024-06-17 | 57.21 | $55.78 | 136200 |
| 2024-06-14 | 57.35 | $55.10 | 148300 |
| 2024-06-13 | 57.56 | $57.56 | 94514 |
| 2024-06-12 | 57.53 | $58.04 | 325518 |
| 2024-06-11 | 57.44 | $56.14 | 75304 |
| 2024-06-10 | 57.53 | $56.64 | 598745 |
| 2024-06-07 | 57.56 | $58.32 | 49000 |
| 2024-06-06 | 57.42 | $58.54 | 155100 |
| 2024-06-05 | 57.23 | $57.97 | 64716 |
| 2024-06-04 | 57.09 | $58.00 | 306731 |
| 2024-06-03 | 56.93 | $58.41 | 49036 |
| 2024-05-31 | 56.71 | $57.28 | 427800 |
| 2024-05-30 | 56.59 | $57.22 | 31300 |
| 2024-05-29 | 56.46 | $56.95 | 56749 |
| 2024-05-28 | 56.36 | $58.85 | 162111 |
| 2024-05-24 | 56.06 | $58.60 | 123324 |
| 2024-05-23 | 55.78 | $58.11 | 227500 |
| 2024-05-22 | 55.54 | $56.50 | 111600 |
| 2024-05-21 | 55.46 | $55.74 | 21600 |
| 2024-05-20 | 55.45 | $55.30 | 4720 |
| 2024-05-17 | 55.50 | $55.54 | 43600 |
| 2024-05-16 | 55.52 | $55.72 | 47137 |
| 2024-05-15 | 55.52 | $56.39 | 142908 |
| 2024-05-14 | 55.44 | $55.86 | 80400 |
| 2024-05-13 | 55.41 | $55.26 | 182203 |
| 2024-05-10 | 55.44 | $55.44 | 77800 |
| 2024-05-09 | 55.44 | $54.65 | 577113 |
| 2024-05-08 | 55.53 | $54.69 | 74322 |
| 2024-05-07 | 55.61 | $54.41 | 46208 |
| 2024-05-06 | 55.73 | $55.08 | 15535 |
| 2024-05-03 | 55.78 | $54.89 | 97900 |
| 2024-05-02 | 55.86 | $54.82 | 86332 |
| 2024-05-01 | 55.95 | $55.05 | 91501 |
| 2024-04-30 | 56.01 | $56.03 | 294400 |
| 2024-04-29 | 55.97 | $57.07 | 36701 |
| 2024-04-26 | 55.83 | $56.90 | 34306 |
| 2024-04-25 | 55.71 | $56.65 | 23736 |
| 2024-04-24 | 55.61 | $56.75 | 45300 |
| 2024-04-23 | 55.51 | $57.09 | 129900 |
| 2024-04-22 | 55.37 | $57.05 | 335307 |
| 2024-04-19 | 55.24 | $55.29 | 25900 |
| 2024-04-18 | 55.29 | $54.70 | 6331 |
| 2024-04-17 | 55.42 | $54.70 | 11430 |
| 2024-04-16 | 55.58 | $54.33 | 143832 |
| 2024-04-15 | 55.80 | $55.03 | 488541 |
| 2024-04-12 | 55.98 | $54.78 | 73400 |
| 2024-04-11 | 56.22 | $55.36 | 66933 |
| 2024-04-10 | 56.44 | $55.17 | 25800 |
| 2024-04-09 | 56.70 | $55.79 | 55400 |
| 2024-04-08 | 56.93 | $56.09 | 110100 |
| 2024-04-05 | 57.15 | $55.51 | 136400 |
| 2024-04-04 | 57.47 | $54.80 | 63000 |
| 2024-04-03 | 57.88 | $55.15 | 44215 |
| 2024-04-02 | 58.30 | $55.03 | 81115 |
| 2024-04-01 | 58.75 | $55.72 | 129006 |
| 2024-03-28 | 59.17 | $57.25 | 89300 |
| 2024-03-27 | 59.47 | $56.85 | 21139 |
| 2024-03-26 | 59.83 | $56.78 | 11400 |
| 2024-03-25 | 60.24 | $57.70 | 169419 |
| 2024-03-22 | 60.58 | $57.28 | 85523 |
| 2024-03-21 | 60.99 | $58.05 | 342847 |
| 2024-03-20 | 61.36 | $60.00 | 5500 |
| 2024-03-19 | 61.56 | $60.78 | 7100 |
| 2024-03-18 | 61.69 | $59.72 | 9131 |
| 2024-03-15 | 61.92 | $61.77 | 19540 |
| 2024-03-14 | 61.97 | $61.02 | 4337 |
| 2024-03-13 | 62.08 | $61.83 | 27413 |
| 2024-03-12 | 62.11 | $61.71 | 3300 |
| 2024-03-11 | 62.14 | $60.93 | 4000 |
| 2024-03-08 | 62.24 | $61.06 | 16900 |
| 2024-03-07 | 62.32 | $62.79 | 6900 |
| 2024-03-06 | 62.22 | $61.85 | 22516 |
| 2024-03-05 | 62.19 | $61.76 | 2600 |
| 2024-03-04 | 62.16 | $61.53 | 6626 |
| 2024-03-01 | 62.13 | $61.77 | 4531 |
| 2024-02-29 | 62.07 | $62.59 | 199410 |
| 2024-02-28 | 61.92 | $62.26 | 11733 |
| 2024-02-27 | 61.79 | $63.59 | 18639 |
| 2024-02-26 | 61.51 | $63.92 | 7304 |
| 2024-02-23 | 61.18 | $63.76 | 9242 |
| 2024-02-22 | 60.85 | $63.55 | 6000 |
| 2024-02-21 | 60.52 | $62.81 | 5800 |
| 2024-02-20 | 60.24 | $62.60 | 7000 |
| 2024-02-16 | 59.98 | $60.94 | 8923 |
| 2024-02-15 | 59.87 | $61.90 | 5133 |
| 2024-02-14 | 59.67 | $61.79 | 17803 |
| 2024-02-13 | 59.45 | $59.22 | 5200 |
| 2024-02-12 | 59.48 | $60.10 | 6500 |
| 2024-02-09 | 59.42 | $60.25 | 5628 |
| 2024-02-08 | 59.34 | $59.20 | 36404 |
| 2024-02-07 | 59.36 | $58.63 | 5934 |
| 2024-02-06 | 59.44 | $58.90 | 13109 |
| 2024-02-05 | 59.50 | $58.30 | 8700 |
| 2024-02-02 | 59.63 | $59.45 | 11342 |
| 2024-02-01 | 59.64 | $59.52 | 5232 |
| 2024-01-31 | 59.65 | $59.00 | 3900 |
| 2024-01-30 | 59.70 | $60.10 | 36937 |
| 2024-01-29 | 59.65 | $59.54 | 11000 |
| 2024-01-26 | 59.64 | $59.37 | 50800 |
| 2024-01-25 | 59.65 | $59.79 | 322100 |
| 2024-01-24 | 59.60 | $60.18 | 44618 |
| 2024-01-23 | 59.51 | $60.40 | 10600 |
| 2024-01-22 | 59.37 | $59.84 | 175603 |
| 2024-01-19 | 59.27 | $60.79 | 7600 |
| 2024-01-18 | 59.07 | $60.23 | 6046 |
| 2024-01-17 | 58.89 | $58.52 | 8100 |
| 2024-01-16 | 58.86 | $58.50 | 15300 |
| 2024-01-12 | 58.82 | $58.23 | 8624 |
| 2024-01-11 | 58.81 | $59.61 | 25700 |
| 2024-01-10 | 58.64 | $59.88 | 6900 |
| 2024-01-09 | 58.43 | $59.55 | 11600 |
| 2024-01-08 | 58.24 | $59.92 | 21924 |
| 2024-01-05 | 58.00 | $59.81 | 6242 |
| 2024-01-04 | 57.75 | $59.34 | 9638 |
| 2024-01-03 | 57.54 | $59.23 | 35000 |
| 2024-01-02 | 57.33 | $58.47 | 93200 |
| 2023-12-29 | 57.19 | $58.75 | 33432 |
| 2023-12-28 | 57.01 | $58.80 | 99600 |
| 2023-12-27 | 56.81 | $58.79 | 18200 |
| 2023-12-26 | 56.61 | $57.76 | 2511 |
| 2023-12-22 | 56.50 | $57.35 | 78505 |
| 2023-12-21 | 56.45 | $56.28 | 100912 |
| 2023-12-20 | 56.50 | $56.50 | 20600 |
| 2023-12-19 | 56.54 | $56.76 | 65400 |
| 2023-12-18 | 56.55 | $55.56 | 34300 |
| 2023-12-15 | 56.69 | $55.54 | 117600 |
| 2023-12-14 | 56.83 | $55.60 | 23908 |
| 2023-12-13 | 56.98 | $57.23 | 205603 |
| 2023-12-12 | 56.96 | $56.36 | 227918 |
| 2023-12-11 | 57.04 | $56.39 | 82803 |
| 2023-12-08 | 57.11 | $56.40 | 103528 |
| 2023-12-07 | 57.19 | $56.53 | 69206 |
| 2023-12-06 | 57.25 | $57.02 | 80200 |
| 2023-12-05 | 57.26 | $56.77 | 41025 |
| 2023-12-04 | 57.30 | $57.57 | 77947 |
| 2023-12-01 | 57.26 | $56.95 | 65248 |
| 2023-11-30 | 57.27 | $57.00 | 78200 |
| 2023-11-29 | 57.27 | $56.00 | 26600 |
| 2023-11-28 | 57.36 | $58.17 | 44600 |
| 2023-11-27 | 57.22 | $57.83 | 71216 |
| 2023-11-24 | 57.09 | $58.32 | 22500 |
| 2023-11-22 | 56.89 | $58.43 | 37100 |
| 2023-11-21 | 56.65 | $57.04 | 61400 |
| 2023-11-20 | 56.54 | $57.58 | 28033 |
| 2023-11-17 | 56.35 | $57.24 | 37138 |
| 2023-11-16 | 56.17 | $56.77 | 75729 |
| 2023-11-15 | 56.03 | $56.53 | 182023 |
| 2023-11-14 | 55.90 | $57.14 | 57305 |
| 2023-11-13 | 55.70 | $57.03 | 30000 |
| 2023-11-10 | 55.49 | $56.90 | 21200 |
| 2023-11-09 | 55.29 | $56.88 | 23800 |
| 2023-11-08 | 55.08 | $56.85 | 54120 |
| 2023-11-07 | 54.86 | $56.57 | 18209 |
| 2023-11-06 | 54.66 | $56.53 | 62133 |
| 2023-11-03 | 54.44 | $56.30 | 134520 |
| 2023-11-02 | 54.22 | $56.61 | 98600 |
| 2023-11-01 | 53.96 | $54.90 | 83600 |
| 2023-10-31 | 53.85 | $54.50 | 137800 |
| 2023-10-30 | 53.76 | $54.19 | 138600 |
| 2023-10-27 | 53.69 | $52.84 | 37411 |
| 2023-10-26 | 53.74 | $53.51 | 26322 |
| 2023-10-25 | 53.72 | $53.99 | 39300 |
| 2023-10-24 | 53.65 | $53.13 | 100431 |
| 2023-10-23 | 53.65 | $53.43 | 6000 |
| 2023-10-20 | 53.62 | $53.70 | 20743 |
| 2023-10-19 | 53.55 | $54.06 | 27110 |
| 2023-10-18 | 53.45 | $53.99 | 9609 |
| 2023-10-17 | 53.34 | $54.61 | 23600 |
| 2023-10-16 | 53.17 | $54.49 | 42919 |
| 2023-10-13 | 53.01 | $54.63 | 163300 |
| 2023-10-12 | 52.83 | $54.49 | 61100 |
| 2023-10-11 | 52.67 | $54.56 | 78814 |
| 2023-10-10 | 52.50 | $53.57 | 73506 |
| 2023-10-09 | 52.41 | $53.00 | 1833 |
| 2023-10-06 | 52.39 | $52.49 | 54600 |
| 2023-10-05 | 52.41 | $53.00 | 74703 |
| 2023-10-04 | 52.37 | $52.22 | 46800 |
| 2023-10-03 | 52.41 | $51.89 | 72005 |
| 2023-10-02 | 52.49 | $51.46 | 29208 |
| 2023-09-29 | 52.61 | $51.00 | 907438 |
| 2023-09-28 | 52.79 | $52.47 | 62200 |
| 2023-09-27 | 52.83 | $52.13 | 10700 |
| 2023-09-26 | 52.90 | $51.77 | 96336 |
| 2023-09-25 | 53.00 | $52.31 | 23100 |
| 2023-09-22 | 53.05 | $52.44 | 48836 |
| 2023-09-21 | 53.09 | $52.33 | 50623 |
| 2023-09-20 | 53.14 | $53.14 | 75600 |
| 2023-09-19 | 53.10 | $53.17 | 83639 |
| 2023-09-18 | 53.04 | $53.86 | 118106 |
| 2023-09-15 | 52.91 | $54.00 | 10644 |
| 2023-09-14 | 52.75 | $54.62 | 97303 |
| 2023-09-13 | 52.51 | $53.86 | 90500 |
| 2023-09-12 | 52.34 | $53.15 | 163300 |
| 2023-09-11 | 52.22 | $53.09 | 78103 |
| 2023-09-08 | 52.10 | $52.26 | 122600 |
| 2023-09-07 | 52.05 | $51.46 | 172208 |
| 2023-09-06 | 52.07 | $52.28 | 105400 |
| 2023-09-05 | 52.01 | $52.74 | 4302 |
| 2023-09-01 | 51.89 | $53.32 | 5129 |
| 2023-08-31 | 51.69 | $52.38 | 22700 |
| 2023-08-30 | 51.57 | $52.92 | 4900 |
| 2023-08-29 | 51.38 | $52.48 | 5600 |
| 2023-08-28 | 51.22 | $51.49 | 6100 |
| 2023-08-25 | 51.15 | $52.39 | 6628 |
| 2023-08-24 | 50.99 | $52.13 | 11000 |
| 2023-08-23 | 50.85 | $51.56 | 6000 |
| 2023-08-22 | 50.75 | $50.53 | 3500 |
| 2023-08-21 | 50.76 | $51.24 | 11821 |
| 2023-08-18 | 50.69 | $51.29 | 11500 |
| 2023-08-17 | 50.63 | $51.60 | 5100 |
| 2023-08-16 | 50.53 | $50.70 | 5400 |
| 2023-08-15 | 50.52 | $50.73 | 4423 |
| 2023-08-14 | 50.50 | $51.36 | 5014 |
| 2023-08-11 | 50.43 | $51.69 | 2612 |
| 2023-08-10 | 50.32 | $51.25 | 8200 |
| 2023-08-09 | 50.24 | $50.17 | 6810 |
| 2023-08-08 | 50.27 | $50.13 | 4631 |
| 2023-08-07 | 50.30 | $49.61 | 4410 |
| 2023-08-04 | 50.37 | $49.31 | 4328 |
| 2023-08-03 | 50.47 | $49.51 | 3445 |
| 2023-08-02 | 50.56 | $49.46 | 3600 |
| 2023-08-01 | 50.65 | $50.23 | 7500 |
| 2023-07-31 | 50.68 | $50.58 | 4400 |
| 2023-07-28 | 50.68 | $50.75 | 6623 |
| 2023-07-27 | 50.67 | $50.52 | 9800 |
| 2023-07-26 | 50.68 | $50.82 | 10503 |
| 2023-07-25 | 50.66 | $50.81 | 5700 |
| 2023-07-24 | 50.63 | $51.23 | 4300 |
| 2023-07-21 | 50.55 | $51.32 | 9100 |
| 2023-07-20 | 50.45 | $51.04 | 3900 |
| 2023-07-19 | 50.37 | $51.08 | 4900 |
| 2023-07-18 | 50.27 | $51.00 | 21327 |
| 2023-07-17 | 50.18 | $50.94 | 14300 |
| 2023-07-14 | 50.08 | $50.49 | 10400 |
| 2023-07-13 | 50.02 | $50.52 | 6923 |
| 2023-07-12 | 49.94 | $49.64 | 9100 |
| 2023-07-11 | 49.95 | $49.45 | 12818 |
| 2023-07-10 | 49.97 | $49.02 | 9228 |
| 2023-07-07 | 50.02 | $49.27 | 31000 |
| 2023-07-06 | 50.06 | $49.52 | 8900 |
| 2023-07-05 | 50.07 | $51.00 | 19630 |
| 2023-07-03 | 49.94 | $52.02 | 9247 |
| 2023-06-30 | 49.71 | $51.32 | 101100 |
| 2023-06-29 | 49.53 | $51.32 | 6800 |
| 2023-06-28 | 49.34 | $51.32 | 8934 |
| 2023-06-27 | 49.13 | $49.62 | 3800 |
| 2023-06-26 | 49.09 | $49.10 | 4400 |
| 2023-06-23 | 49.10 | $48.23 | 6000 |
| 2023-06-22 | 49.18 | $49.32 | 4000 |
| 2023-06-21 | 49.16 | $49.03 | 8700 |
| 2023-06-20 | 49.17 | $49.39 | 6511 |
| 2023-06-16 | 49.14 | $49.38 | 5546 |
| 2023-06-15 | 49.11 | $49.43 | 6137 |
| 2023-06-14 | 49.07 | $48.99 | 5646 |
| 2023-06-13 | 49.07 | $48.65 | 15913 |
| 2023-06-12 | 49.11 | $48.29 | 128300 |
| 2023-06-09 | 49.19 | $48.62 | 2800 |
| 2023-06-08 | 49.24 | $48.75 | 4000 |
| 2023-06-07 | 49.29 | $49.39 | 2100 |
| 2023-06-06 | 49.29 | $50.00 | 10506 |
| 2023-06-05 | 49.22 | $50.48 | 11000 |
| 2023-06-02 | 49.11 | $50.38 | 12600 |
| 2023-06-01 | 49.00 | $49.62 | 4200 |
| 2023-05-31 | 48.97 | $48.58 | 3409 |
| 2023-05-30 | 49.04 | $48.03 | 7200 |
| 2023-05-26 | 49.16 | $49.43 | 6443 |
| 2023-05-25 | 49.16 | $48.98 | 6524 |
| 2023-05-24 | 49.20 | $48.47 | 3800 |
| 2023-05-23 | 49.30 | $48.50 | 4200 |
| 2023-05-22 | 49.39 | $48.32 | 2203 |
| 2023-05-19 | 49.51 | $48.92 | 9019 |
| 2023-05-18 | 49.57 | $48.94 | 11200 |
| 2023-05-17 | 49.64 | $49.03 | 4100 |
| 2023-05-16 | 49.70 | $48.92 | 5400 |
| 2023-05-15 | 49.77 | $49.34 | 5900 |
| 2023-05-12 | 49.81 | $49.93 | 6621 |
| 2023-05-11 | 49.80 | $49.89 | 33924 |
| 2023-05-10 | 49.79 | $50.05 | 23000 |
| 2023-05-09 | 49.77 | $50.81 | 7500 |
| 2023-05-08 | 49.68 | $50.25 | 3200 |
| 2023-05-05 | 49.64 | $49.82 | 3114 |
| 2023-05-04 | 49.64 | $49.21 | 7300 |
| 2023-05-03 | 49.71 | $49.77 | 3712 |
| 2023-05-02 | 49.71 | $49.19 | 3400 |
| 2023-05-01 | 49.78 | $49.58 | 3500 |
| 2023-04-28 | 49.81 | $49.94 | 1410 |
| 2023-04-27 | 49.80 | $49.72 | 3900 |
| 2023-04-26 | 49.82 | $48.99 | 7023 |
| 2023-04-25 | 49.90 | $48.85 | 22426 |
| 2023-04-24 | 49.98 | $49.67 | 8800 |
| 2023-04-21 | 49.98 | $50.04 | 5940 |
| 2023-04-20 | 49.93 | $49.82 | 7516 |
| 2023-04-19 | 49.89 | $49.50 | 2640 |
| 2023-04-18 | 49.85 | $49.52 | 4800 |
| 2023-04-17 | 49.80 | $50.19 | 4600 |
| 2023-04-14 | 49.66 | $51.11 | 4233 |
| 2023-04-13 | 49.40 | $50.75 | 3400 |
| 2023-04-12 | 49.15 | $50.36 | 6538 |
| 2023-04-11 | 48.92 | $50.72 | 6020 |
| 2023-04-10 | 48.62 | $50.15 | 2449 |
| 2023-04-06 | 48.36 | $49.51 | 2600 |
| 2023-04-05 | 48.14 | $49.57 | 2923 |
| 2023-04-04 | 47.91 | $49.22 | 6800 |
| 2023-04-03 | 47.70 | $50.33 | 3019 |
| 2023-03-31 | 47.38 | $50.21 | 9300 |
| 2023-03-30 | 47.05 | $49.98 | 5800 |
| 2023-03-29 | 46.73 | $48.74 | 3301 |
| 2023-03-28 | 46.53 | $48.25 | 2701 |
| 2023-03-27 | 46.36 | $47.80 | 97931 |
| 2023-03-24 | 46.23 | $47.05 | 54100 |
| 2023-03-23 | 46.17 | $47.10 | 27000 |
| 2023-03-22 | 46.11 | $46.96 | 23642 |
| 2023-03-21 | 46.07 | $45.70 | 3400 |
| 2023-03-20 | 46.15 | $45.83 | 68900 |
| 2023-03-17 | 46.23 | $44.85 | 4800 |
| 2023-03-16 | 46.43 | $45.50 | 35900 |
| 2023-03-15 | 46.57 | $44.27 | 6700 |
| 2023-03-14 | 46.85 | $45.69 | 4533 |
| 2023-03-13 | 47.00 | $45.50 | 5400 |
| 2023-03-10 | 47.18 | $45.38 | 10611 |
| 2023-03-09 | 47.37 | $47.07 | 3201 |
| 2023-03-08 | 47.39 | $47.10 | 2700 |
| 2023-03-07 | 47.40 | $47.57 | 2514 |
| 2023-03-06 | 47.34 | $47.84 | 4325 |
| 2023-03-03 | 47.24 | $48.09 | 2800 |
| 2023-03-02 | 47.11 | $46.75 | 6100 |
| 2023-03-01 | 47.09 | $46.54 | 8400 |
| 2023-02-28 | 47.09 | $47.00 | 131300 |
| 2023-02-27 | 47.03 | $47.35 | 4400 |
| 2023-02-24 | 46.93 | $46.93 | 9814 |
| 2023-02-23 | 46.87 | $47.04 | 5709 |
| 2023-02-22 | 46.79 | $48.27 | 10741 |
| 2023-02-21 | 46.58 | $47.00 | 3700 |
| 2023-02-17 | 46.49 | $48.49 | 4200 |
| 2023-02-16 | 46.25 | $48.22 | 12200 |
| 2023-02-15 | 46.03 | $48.05 | 2200 |
| 2023-02-14 | 45.82 | $48.03 | 6900 |
| 2023-02-13 | 45.60 | $47.54 | 8900 |
| 2023-02-10 | 45.43 | $46.95 | 4214 |
| 2023-02-09 | 45.32 | $45.73 | 65400 |
| 2023-02-08 | 45.32 | $45.14 | 7113 |
| 2023-02-07 | 45.39 | $44.57 | 2400 |
| 2023-02-06 | 45.52 | $44.34 | 5500 |
| 2023-02-03 | 45.69 | $44.58 | 3800 |
| 2023-02-02 | 45.83 | $44.47 | 9028 |
| 2023-02-01 | 45.98 | $45.30 | 7600 |
| 2023-01-31 | 46.04 | $45.35 | 261200 |
| 2023-01-30 | 46.10 | $44.92 | 4912 |
| 2023-01-27 | 46.19 | $44.91 | 8100 |
| 2023-01-26 | 46.29 | $45.70 | 8300 |
| 2023-01-25 | 46.30 | $46.45 | 5800 |
| 2023-01-24 | 46.22 | $46.60 | 5500 |
| 2023-01-23 | 46.12 | $45.93 | 3933 |
| 2023-01-20 | 46.08 | $46.46 | 5000 |
| 2023-01-19 | 45.98 | $46.79 | 6000 |
| 2023-01-18 | 45.85 | $46.73 | 6600 |
| 2023-01-17 | 45.71 | $47.28 | 10700 |
| 2023-01-13 | 45.50 | $47.00 | 1501 |
| 2023-01-12 | 45.32 | $46.62 | 8947 |
| 2023-01-11 | 45.17 | $46.55 | 7600 |
| 2023-01-10 | 45.03 | $46.55 | 2901 |
| 2023-01-09 | 44.88 | $46.66 | 6400 |
| 2023-01-06 | 44.71 | $46.03 | 4500 |
| 2023-01-05 | 44.60 | $44.68 | 4636 |
| 2023-01-04 | 44.62 | $44.60 | 6700 |
| 2023-01-03 | 44.65 | $44.14 | 3420 |
| 2022-12-30 | 44.72 | $44.01 | 1702 |
| 2022-12-29 | 44.82 | $44.72 | 8500 |
| 2022-12-28 | 44.85 | $43.99 | 4900 |
| 2022-12-27 | 44.96 | $44.15 | 2724 |
| 2022-12-23 | 45.06 | $43.99 | 20400 |
| 2022-12-22 | 45.18 | $44.03 | 6100 |
| 2022-12-21 | 45.30 | $45.18 | 76747 |
| 2022-12-20 | 45.32 | $45.24 | 6000 |
| 2022-12-19 | 45.33 | $44.89 | 7104 |
| 2022-12-16 | 45.38 | $44.74 | 13006 |
| 2022-12-15 | 45.46 | $44.84 | 2200 |
| 2022-12-14 | 45.53 | $46.00 | 4247 |
| 2022-12-13 | 45.50 | $46.57 | 12804 |
| 2022-12-12 | 45.42 | $45.57 | 7600 |
| 2022-12-09 | 45.45 | $45.45 | 11849 |
| 2022-12-08 | 45.49 | $45.93 | 6834 |
| 2022-12-07 | 45.48 | $44.63 | 2801 |
| 2022-12-06 | 45.61 | $44.39 | 8000 |
| 2022-12-05 | 45.76 | $45.00 | 5810 |
| 2022-12-02 | 45.86 | $45.32 | 4415 |
| 2022-12-01 | 45.93 | $45.70 | 2300 |
| 2022-11-30 | 45.95 | $45.52 | 33722 |
| 2022-11-29 | 46.00 | $45.10 | 5948 |
| 2022-11-28 | 46.08 | $45.86 | 8232 |
| 2022-11-25 | 46.09 | $45.43 | 5600 |
| 2022-11-23 | 46.13 | $45.00 | 7400 |
| 2022-11-22 | 46.21 | $45.81 | 3900 |
| 2022-11-21 | 46.21 | $45.92 | 3145 |
| 2022-11-18 | 46.19 | $46.07 | 7132 |
| 2022-11-17 | 46.13 | $46.56 | 7810 |
| 2022-11-16 | 46.01 | $47.12 | 4237 |
| 2022-11-15 | 45.80 | $46.60 | 29500 |
| 2022-11-14 | 45.62 | $47.54 | 22023 |
| 2022-11-11 | 45.33 | $47.40 | 22200 |
| 2022-11-10 | 45.02 | $46.76 | 48231 |
| 2022-11-09 | 44.76 | $45.39 | 3200 |
| 2022-11-08 | 44.60 | $46.21 | 8521 |
| 2022-11-07 | 44.34 | $45.88 | 20600 |
| 2022-11-04 | 44.09 | $45.55 | 7132 |
| 2022-11-03 | 43.85 | $45.09 | 6028 |
| 2022-11-02 | 43.64 | $44.94 | 5403 |
| 2022-11-01 | 43.42 | $45.34 | 5400 |
| 2022-10-31 | 43.16 | $44.86 | 4400 |
| 2022-10-28 | 42.92 | $45.10 | 52249 |
| 2022-10-27 | 42.65 | $44.90 | 3330 |
| 2022-10-26 | 42.37 | $44.56 | 2200 |
| 2022-10-25 | 42.11 | $44.20 | 5740 |
| 2022-10-24 | 41.87 | $43.07 | 4338 |
| 2022-10-21 | 41.72 | $42.72 | 5300 |
| 2022-10-20 | 41.59 | $41.49 | 10208 |
| 2022-10-19 | 41.57 | $41.44 | 3900 |
| 2022-10-18 | 41.56 | $42.12 | 3733 |
| 2022-10-17 | 41.49 | $42.28 | 62344 |
| 2022-10-14 | 41.41 | $41.72 | 7939 |
| 2022-10-13 | 41.40 | $42.17 | 15925 |
| 2022-10-12 | 41.35 | $41.23 | 1500 |
| 2022-10-11 | 41.41 | $41.22 | 13700 |
| 2022-10-10 | 41.49 | $41.28 | 2522 |
| 2022-10-07 | 41.59 | $40.59 | 7431 |
| 2022-10-06 | 41.78 | $41.54 | 7139 |
| 2022-10-05 | 41.89 | $42.26 | 16922 |
| 2022-10-04 | 41.95 | $42.65 | 4700 |
| 2022-10-03 | 41.98 | $41.64 | 7200 |
| 2022-09-30 | 42.12 | $40.46 | 3700 |
| 2022-09-29 | 42.39 | $41.25 | 4523 |
| 2022-09-28 | 42.60 | $41.22 | 3534 |
| 2022-09-27 | 42.82 | $40.59 | 59800 |
| 2022-09-26 | 43.11 | $39.85 | 4300 |
| 2022-09-23 | 43.49 | $40.07 | 2500 |
| 2022-09-22 | 43.88 | $40.43 | 7100 |
| 2022-09-21 | 44.25 | $41.91 | 3746 |
| 2022-09-20 | 44.50 | $43.09 | 5533 |
| 2022-09-19 | 44.65 | $44.09 | 4107 |
| 2022-09-16 | 44.71 | $44.40 | 5300 |
| 2022-09-15 | 44.75 | $44.26 | 3602 |
| 2022-09-14 | 44.81 | $44.92 | 3900 |
| 2022-09-13 | 44.82 | $44.88 | 45001 |
| 2022-09-12 | 44.83 | $46.22 | 8400 |
| 2022-09-09 | 44.72 | $45.58 | 3005 |
| 2022-09-08 | 44.67 | $44.51 | 2632 |
| 2022-09-07 | 44.73 | $44.98 | 5847 |
| 2022-09-06 | 44.73 | $44.56 | 18038 |
| 2022-09-02 | 44.77 | $45.30 | 4900 |
| 2022-09-01 | 44.73 | $44.45 | 6208 |
| 2022-08-31 | 44.78 | $42.88 | 17949 |
| 2022-08-30 | 44.99 | $43.26 | 3000 |
| 2022-08-29 | 45.17 | $43.92 | 4200 |
| 2022-08-26 | 45.29 | $43.84 | 3920 |
| 2022-08-25 | 45.43 | $45.12 | 3744 |
| 2022-08-24 | 45.44 | $44.75 | 5400 |
| 2022-08-23 | 45.47 | $45.50 | 5301 |
| 2022-08-22 | 45.41 | $45.50 | 3537 |
| 2022-08-19 | 45.35 | $45.40 | 9200 |
| 2022-08-18 | 45.27 | $46.14 | 8100 |
| 2022-08-17 | 45.10 | $46.18 | 28000 |
| 2022-08-16 | 44.89 | $46.91 | 6026 |
| 2022-08-15 | 44.59 | $46.13 | 65500 |
| 2022-08-12 | 44.33 | $46.55 | 2812 |
| 2022-08-11 | 44.00 | $45.30 | 5500 |
| 2022-08-10 | 43.77 | $44.67 | 20300 |
| 2022-08-09 | 43.58 | $43.37 | 2321 |
| 2022-08-08 | 43.50 | $44.63 | 2822 |
| 2022-08-05 | 43.27 | $44.21 | 2500 |
| 2022-08-04 | 43.07 | $45.27 | 24900 |
| 2022-08-03 | 42.74 | $44.93 | 8919 |
| 2022-08-02 | 42.42 | $44.61 | 5600 |
| 2022-08-01 | 42.11 | $45.00 | 4000 |
| 2022-07-29 | 41.73 | $44.60 | 6235 |
| 2022-07-28 | 41.36 | $44.37 | 8000 |
| 2022-07-27 | 41.00 | $42.75 | 1700 |
| 2022-07-26 | 40.79 | $42.14 | 2800 |
| 2022-07-25 | 40.64 | $42.44 | 3405 |
| 2022-07-22 | 40.46 | $41.57 | 5200 |
| 2022-07-21 | 40.37 | $40.86 | 4600 |
| 2022-07-20 | 40.34 | $40.80 | 2200 |
| 2022-07-19 | 40.32 | $40.39 | 5200 |
| 2022-07-18 | 40.35 | $39.94 | 4200 |
| 2022-07-15 | 40.42 | $40.23 | 3008 |
| 2022-07-14 | 40.47 | $40.35 | 6500 |
| 2022-07-13 | 40.52 | $40.70 | 4800 |
| 2022-07-12 | 40.54 | $39.87 | 9000 |
| 2022-07-11 | 40.65 | $39.92 | 2740 |
| 2022-07-08 | 40.78 | $40.74 | 2517 |
| 2022-07-07 | 40.86 | $41.00 | 3423 |
| 2022-07-06 | 40.93 | $39.20 | 6200 |
| 2022-07-05 | 41.21 | $39.29 | 8903 |
| 2022-07-01 | 41.51 | $39.40 | 1600 |
| 2022-06-30 | 41.83 | $38.98 | 24300 |
| 2022-06-29 | 42.22 | $40.77 | 6120 |
| 2022-06-28 | 42.47 | $42.19 | 5316 |
| 2022-06-27 | 42.59 | $42.93 | 4100 |
| 2022-06-24 | 42.65 | $42.64 | 1722 |
| 2022-06-23 | 42.74 | $41.05 | 4100 |
| 2022-06-22 | 42.99 | $41.28 | 77700 |
| 2022-06-21 | 43.23 | $41.43 | 5521 |
| 2022-06-17 | 43.47 | $40.90 | 24246 |
| 2022-06-16 | 43.77 | $40.78 | 5416 |
| 2022-06-15 | 44.09 | $42.01 | 5400 |
| 2022-06-14 | 44.31 | $41.96 | 8233 |
| 2022-06-13 | 44.56 | $41.53 | 14840 |
| 2022-06-10 | 44.86 | $43.21 | 4900 |
| 2022-06-09 | 45.01 | $45.02 | 4700 |
| 2022-06-08 | 44.97 | $45.49 | 10900 |
| 2022-06-07 | 44.87 | $45.69 | 4500 |
| 2022-06-06 | 44.74 | $45.66 | 3700 |
| 2022-06-03 | 44.60 | $45.82 | 3200 |
| 2022-06-02 | 44.43 | $46.10 | 6049 |
| 2022-06-01 | 44.23 | $45.41 | 5500 |
| 2022-05-31 | 44.09 | $45.76 | 32925 |
| 2022-05-27 | 43.92 | $44.89 | 14648 |
| 2022-05-26 | 43.83 | $44.13 | 13225 |
| 2022-05-25 | 43.82 | $43.35 | 5425 |
| 2022-05-24 | 43.88 | $43.00 | 6020 |
| 2022-05-23 | 43.99 | $44.50 | 1000 |
| 2022-05-20 | 43.95 | $43.38 | 7900 |
| 2022-05-19 | 44.03 | $43.31 | 38400 |
| 2022-05-18 | 44.13 | $43.15 | 2400 |
| 2022-05-17 | 44.25 | $45.03 | 4800 |
| 2022-05-16 | 44.20 | $45.88 | 7920 |
| 2022-05-13 | 44.07 | $45.35 | 2446 |
| 2022-05-12 | 43.98 | $44.24 | 34800 |
| 2022-05-11 | 44.00 | $42.28 | 5700 |
| 2022-05-10 | 44.23 | $42.14 | 8616 |
| 2022-05-09 | 44.48 | $43.06 | 12900 |
| 2022-05-06 | 44.66 | $42.86 | 6800 |
| 2022-05-05 | 44.87 | $42.94 | 10125 |
| 2022-05-04 | 45.08 | $45.11 | 3900 |
| 2022-05-03 | 45.09 | $45.53 | 3537 |
| 2022-05-02 | 45.06 | $44.76 | 4612 |
| 2022-04-29 | 45.10 | $44.61 | 12615 |
| 2022-04-28 | 45.16 | $45.78 | 8500 |
| 2022-04-27 | 45.10 | $44.16 | 5000 |
| 2022-04-26 | 45.20 | $44.18 | 2500 |
| 2022-04-25 | 45.29 | $44.78 | 5400 |
| 2022-04-22 | 45.32 | $44.60 | 11200 |
| 2022-04-21 | 45.36 | $45.66 | 8014 |
| 2022-04-20 | 45.28 | $46.25 | 32100 |
| 2022-04-19 | 45.12 | $46.23 | 4048 |
| 2022-04-18 | 44.95 | $44.75 | 7200 |
| 2022-04-14 | 44.90 | $44.93 | 2800 |
| 2022-04-13 | 44.82 | $45.14 | 3814 |
| 2022-04-12 | 44.69 | $44.99 | 8100 |
| 2022-04-11 | 44.54 | $45.59 | 4221 |
| 2022-04-08 | 44.30 | $45.80 | 6400 |
| 2022-04-07 | 44.01 | $45.69 | 3115 |
| 2022-04-06 | 43.69 | $45.18 | 2720 |
| 2022-04-05 | 43.39 | $45.52 | 8300 |
| 2022-04-04 | 43.00 | $45.33 | 1800 |
| 2022-04-01 | 42.60 | $44.55 | 5700 |
| 2022-03-31 | 42.23 | $45.39 | 3500 |
| 2022-03-30 | 41.76 | $44.38 | 5600 |
| 2022-03-29 | 41.35 | $44.16 | 6918 |
| 2022-03-28 | 40.94 | $44.34 | 6239 |
| 2022-03-25 | 40.48 | $43.42 | 7600 |
| 2022-03-24 | 40.10 | $42.84 | 8900 |
| 2022-03-23 | 39.75 | $41.88 | 4100 |
| 2022-03-22 | 39.48 | $42.16 | 51800 |
| 2022-03-21 | 39.17 | $41.68 | 6904 |
| 2022-03-18 | 38.88 | $42.06 | 4023 |
| 2022-03-17 | 38.55 | $41.54 | 6937 |
| 2022-03-16 | 38.27 | $39.53 | 4513 |
| 2022-03-15 | 38.18 | $37.84 | 34900 |
| 2022-03-14 | 38.28 | $38.31 | 16638 |
| 2022-03-11 | 38.34 | $38.25 | 7412 |
| 2022-03-10 | 38.43 | $38.62 | 4900 |
| 2022-03-09 | 38.51 | $37.98 | 22800 |
| 2022-03-08 | 38.67 | $35.85 | 28000 |
| 2022-03-07 | 39.07 | $36.30 | 18200 |
| 2022-03-04 | 39.45 | $38.05 | 6604 |
| 2022-03-03 | 39.68 | $38.26 | 5801 |
| 2022-03-02 | 39.91 | $39.17 | 5805 |
| 2022-03-01 | 40.07 | $38.64 | 4700 |
| 2022-02-28 | 40.29 | $39.31 | 100004 |
| 2022-02-25 | 40.44 | $39.70 | 4400 |
| 2022-02-24 | 40.55 | $38.62 | 23349 |
| 2022-02-23 | 40.76 | $38.66 | 7427 |
| 2022-02-22 | 40.97 | $38.52 | 7936 |
| 2022-02-18 | 41.19 | $38.90 | 10241 |
| 2022-02-17 | 41.39 | $40.02 | 4000 |
| 2022-02-16 | 41.47 | $40.66 | 9200 |
| 2022-02-15 | 41.50 | $41.04 | 39405 |
| 2022-02-14 | 41.48 | $41.31 | 5700 |
| 2022-02-11 | 41.45 | $42.15 | 8443 |
| 2022-02-10 | 41.32 | $42.37 | 6100 |
| 2022-02-09 | 41.17 | $43.46 | 13728 |
| 2022-02-08 | 40.91 | $42.72 | 8006 |
| 2022-02-07 | 40.70 | $42.52 | 10800 |
| 2022-02-04 | 40.49 | $41.79 | 186834 |
| 2022-02-03 | 40.35 | $41.81 | 15324 |
| 2022-02-02 | 40.20 | $42.32 | 5400 |
| 2022-02-01 | 39.99 | $41.87 | 12100 |
| 2022-01-31 | 39.84 | $40.41 | 27129 |
| 2022-01-28 | 39.83 | $38.98 | 7720 |
| 2022-01-27 | 39.98 | $38.40 | 6000 |
| 2022-01-26 | 40.19 | $38.54 | 8633 |
| 2022-01-25 | 40.39 | $39.63 | 10900 |
| 2022-01-24 | 40.50 | $39.45 | 16400 |
| 2022-01-21 | 40.64 | $38.66 | 10617 |
| 2022-01-20 | 40.86 | $40.48 | 7700 |
| 2022-01-19 | 40.90 | $40.40 | 16434 |
| 2022-01-18 | 40.93 | $41.11 | 14700 |
| 2022-01-14 | 40.88 | $40.98 | 10324 |
| 2022-01-13 | 40.82 | $41.36 | 9000 |
| 2022-01-12 | 40.71 | $41.21 | 4300 |
| 2022-01-11 | 40.59 | $40.24 | 3317 |
| 2022-01-10 | 40.56 | $40.11 | 10600 |
| 2022-01-07 | 40.54 | $39.77 | 6200 |
| 2022-01-06 | 40.55 | $40.29 | 2617 |
| 2022-01-05 | 40.52 | $39.74 | 6100 |
| 2022-01-04 | 40.53 | $41.06 | 11506 |
| 2022-01-03 | 40.39 | $44.75 | 1000 |
| 2021-12-31 | 39.88 | $41.90 | 5000 |
| 2021-12-30 | 39.61 | $42.01 | 10517 |
| 2021-12-29 | 39.30 | $41.42 | 6900 |
| 2021-12-28 | 39.04 | $38.80 | 3500 |
| 2021-12-27 | 39.01 | $42.00 | 4241 |
| 2021-12-23 | 38.66 | $41.33 | 5100 |
| 2021-12-22 | 38.36 | $40.23 | 6328 |
| 2021-12-21 | 38.16 | $39.39 | 6624 |
| 2021-12-20 | 38.04 | $37.34 | 7647 |
| 2021-12-17 | 38.13 | $37.26 | 19400 |
| 2021-12-16 | 38.24 | $37.18 | 13823 |
| 2021-12-15 | 38.37 | $37.30 | 10229 |
| 2021-12-14 | 38.50 | $37.81 | 12030 |
| 2021-12-13 | 38.59 | $38.46 | 6300 |
| 2021-12-10 | 38.63 | $39.32 | 8200 |
| 2021-12-09 | 38.59 | $41.01 | 6500 |
| 2021-12-08 | 38.38 | $39.50 | 200 |
| 2021-12-07 | 38.31 | $39.02 | 3500 |
| 2021-12-06 | 38.29 | $37.38 | — |
| 2021-12-03 | 38.45 | $37.38 | 300 |
| 2021-12-02 | 38.61 | $37.28 | 1146 |
| 2021-12-01 | 38.78 | $37.40 | 500 |
| 2021-11-30 | 38.95 | $37.00 | 138 |
| 2021-11-29 | 39.16 | $37.22 | — |
| 2021-11-26 | 39.35 | $37.22 | 300 |
| 2021-11-24 | 39.56 | $37.90 | 140 |
| 2021-11-23 | 39.69 | $40.25 | 1126 |
| 2021-11-22 | 39.60 | $40.23 | 200 |
| 2021-11-19 | 39.51 | $39.77 | — |
| 2021-11-18 | 39.46 | $39.77 | — |
| 2021-11-17 | 39.40 | $39.77 | — |
| 2021-11-16 | 39.34 | $39.77 | — |
| 2021-11-15 | 39.28 | $39.77 | — |
| 2021-11-12 | 39.22 | $39.77 | — |
| 2021-11-11 | 39.15 | $39.77 | — |
| 2021-11-10 | 39.07 | $39.77 | — |
| 2021-11-09 | 38.99 | $39.77 | — |
| 2021-11-08 | 38.90 | $39.77 | 108 |
| 2021-11-05 | 38.81 | $40.30 | 200 |
| 2021-11-04 | 38.65 | $38.40 | — |
| 2021-11-03 | 38.68 | $38.40 | — |
| 2021-11-02 | 38.71 | $38.40 | — |
| 2021-11-01 | 38.74 | $38.40 | — |
| 2021-10-29 | 38.77 | $38.40 | — |
| 2021-10-28 | 38.80 | $38.40 | — |
| 2021-10-27 | 38.83 | $38.40 | 4007 |
| 2021-10-26 | 38.86 | $39.08 | 100 |
| 2021-10-25 | 38.83 | $39.10 | — |
| 2021-10-22 | 38.78 | $39.10 | 200 |
| 2021-10-21 | 38.74 | $39.13 | — |
| 2021-10-20 | 38.70 | $39.13 | — |
| 2021-10-19 | 38.65 | $39.13 | 515 |
| 2021-10-18 | 38.60 | $39.00 | 1400 |
| 2021-10-15 | 38.55 | $38.76 | 200 |
| 2021-10-14 | 38.53 | $38.55 | — |
| 2021-10-13 | 38.53 | $38.55 | — |
| 2021-10-12 | 38.54 | $38.55 | — |
| 2021-10-11 | 38.55 | $38.55 | — |
| 2021-10-08 | 38.56 | $38.55 | — |
| 2021-10-07 | 38.59 | $38.55 | 315 |
| 2021-10-06 | 38.61 | $38.45 | — |
| 2021-10-05 | 38.66 | $38.45 | — |
| 2021-10-04 | 38.71 | $38.45 | — |
| 2021-10-01 | 38.77 | $38.45 | 100 |
| 2021-09-30 | 38.85 | $38.45 | 200 |
| 2021-09-29 | 38.94 | $38.22 | 206 |
| 2021-09-28 | 39.07 | $38.76 | — |
| 2021-09-27 | 39.15 | $38.76 | — |
| 2021-09-24 | 39.25 | $38.76 | — |
| 2021-09-23 | 39.36 | $38.76 | — |
| 2021-09-22 | 39.49 | $38.76 | 100 |
| 2021-09-21 | 39.64 | $38.66 | 300 |
| 2021-09-20 | 39.80 | $37.62 | 902 |
| 2021-09-17 | 40.08 | $38.53 | 325 |
| 2021-09-16 | 40.29 | $39.50 | — |
| 2021-09-15 | 40.41 | $39.50 | 600 |
| 2021-09-14 | 40.54 | $39.64 | 101 |
| 2021-09-13 | 40.66 | $39.50 | — |
| 2021-09-10 | 40.81 | $39.50 | 403 |
| 2021-09-09 | 40.95 | $39.97 | 200 |
| 2021-09-08 | 41.06 | $40.00 | — |
| 2021-09-07 | 41.17 | $40.00 | 1200 |
| 2021-09-03 | 41.28 | $41.18 | — |
| 2021-09-02 | 41.28 | $41.18 | — |
| 2021-09-01 | 41.29 | $41.18 | — |
| 2021-08-31 | 41.29 | $41.18 | — |
| 2021-08-30 | 41.30 | $41.18 | — |
| 2021-08-27 | 41.30 | $41.18 | 105 |
| 2021-08-26 | 41.30 | $42.00 | — |
| 2021-08-25 | 41.21 | $42.00 | — |
| 2021-08-24 | 41.11 | $42.00 | 244 |
| 2021-08-23 | 40.99 | $40.90 | 500 |
| 2021-08-20 | 40.98 | $40.86 | 1210 |
| 2021-08-19 | 40.97 | $41.37 | — |
| 2021-08-18 | 40.89 | $41.37 | 240 |
| 2021-08-17 | 40.81 | $41.12 | — |
| 2021-08-16 | 40.74 | $41.12 | 100 |
| 2021-08-13 | 40.67 | $40.75 | — |
| 2021-08-12 | 40.62 | $40.75 | — |
| 2021-08-11 | 40.57 | $40.75 | — |
| 2021-08-10 | 40.51 | $40.75 | — |
| 2021-08-09 | 40.43 | $40.75 | 1126 |
| 2021-08-06 | 40.33 | $41.46 | — |
| 2021-08-05 | 40.15 | $41.45 | 200 |
| 2021-08-04 | 39.95 | $41.66 | — |
| 2021-08-03 | 39.70 | $41.66 | 209 |
| 2021-08-02 | 39.44 | $40.17 | — |
| 2021-07-30 | 39.30 | $40.17 | — |
| 2021-07-29 | 39.15 | $40.17 | 213 |
| 2021-07-28 | 38.98 | $39.40 | 100 |
| 2021-07-27 | 38.87 | $39.60 | 500 |
| 2021-07-26 | 38.73 | $40.02 | 215 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
64.96
2026-07-22
Close Price
$64.02
Vol: 46
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
37.73
Average
50.58
Maximum
65.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 64.96 | $64.02 | 46 |
| 2026-07-21 | 65.01 | $63.66 | 30423 |
| 2026-07-20 | 65.13 | $64.69 | 49100 |
| 2026-07-17 | 65.05 | $64.76 | 21110 |
| 2026-07-16 | 64.93 | $64.04 | 68324 |
| 2026-07-15 | 64.93 | $63.35 | 110735 |
| 2026-07-14 | 65.07 | $64.70 | 8635 |
| 2026-07-13 | 64.93 | $64.77 | 67900 |
| 2026-07-10 | 64.75 | $64.31 | 84700 |
| 2026-07-09 | 64.62 | $64.01 | 1.8M |
| 2026-07-08 | 64.53 | $65.71 | 38307 |
| 2026-07-07 | 64.05 | $64.37 | 69116 |
| 2026-07-06 | 63.76 | $63.95 | 33343 |
| 2026-07-02 | 63.51 | $63.55 | 2.0M |
| 2026-07-01 | 63.29 | $60.51 | 4104 |
| 2026-06-30 | 63.67 | $63.70 | 45400 |
| 2026-06-29 | 63.42 | $64.32 | 149335 |
| 2026-06-26 | 62.99 | $65.70 | 20600 |
| 2026-06-25 | 62.18 | $65.84 | 602900 |
| 2026-06-24 | 61.21 | $65.87 | 63900 |
| 2026-06-23 | 60.07 | $64.40 | 730025 |
| 2026-06-22 | 59.05 | $57.91 | 301741 |
| 2026-06-18 | 59.23 | $58.35 | 45900 |
| 2026-06-17 | 59.34 | $58.66 | 233209 |
| 2026-06-16 | 59.39 | $59.47 | 38146 |
| 2026-06-15 | 59.29 | $59.88 | 14103 |
| 2026-06-12 | 59.07 | $60.14 | 11702 |
| 2026-06-11 | 58.76 | $60.67 | 7100 |
| 2026-06-10 | 58.29 | $59.95 | 114518 |
| 2026-06-09 | 57.89 | $58.88 | 3010 |
| 2026-06-08 | 57.65 | $58.42 | 89100 |
| 2026-06-05 | 57.46 | $59.14 | 11300 |
| 2026-06-04 | 57.10 | $58.37 | 62200 |
| 2026-06-03 | 56.83 | $57.51 | 6341 |
| 2026-06-02 | 56.71 | $57.25 | 137400 |
| 2026-06-01 | 56.63 | $56.39 | 107600 |
| 2026-05-29 | 56.71 | $56.56 | 70502 |
| 2026-05-28 | 56.77 | $56.23 | 174600 |
| 2026-05-27 | 56.91 | $56.58 | 71845 |
| 2026-05-26 | 57.01 | $55.64 | 597021 |
| 2026-05-22 | 57.31 | $56.96 | 5800 |
| 2026-05-21 | 57.39 | $57.13 | 7900 |
| 2026-05-20 | 57.44 | $57.82 | 3500 |
| 2026-05-19 | 57.36 | $57.24 | 77100 |
| 2026-05-18 | 57.39 | $57.00 | 2300 |
| 2026-05-15 | 57.47 | $57.07 | 24300 |
| 2026-05-14 | 57.55 | $57.57 | 11616 |
| 2026-05-13 | 57.54 | $56.56 | 87700 |
| 2026-05-12 | 57.74 | $57.41 | 66500 |
| 2026-05-11 | 57.79 | $57.53 | 28200 |
| 2026-05-08 | 57.82 | $57.95 | 24800 |
| 2026-05-07 | 57.77 | $57.92 | 36122 |
| 2026-05-06 | 57.71 | $58.38 | 30600 |
| 2026-05-05 | 57.55 | $58.42 | 38020 |
| 2026-05-04 | 57.35 | $58.55 | 39805 |
| 2026-05-01 | 57.09 | $59.64 | 148900 |
| 2026-04-30 | 56.57 | $59.09 | 50700 |
| 2026-04-29 | 56.07 | $55.36 | 131239 |
| 2026-04-28 | 56.28 | $55.44 | 139123 |
| 2026-04-27 | 56.52 | $55.73 | 112200 |
| 2026-04-24 | 56.73 | $56.18 | 205100 |
| 2026-04-23 | 56.88 | $56.97 | 786800 |
| 2026-04-22 | 56.90 | $57.27 | 38329 |
| 2026-04-21 | 56.85 | $58.33 | 650218 |
| 2026-04-20 | 56.58 | $58.03 | 51400 |
| 2026-04-17 | 56.32 | $57.51 | 97906 |
| 2026-04-16 | 56.14 | $56.35 | 13100 |
| 2026-04-15 | 56.18 | $56.79 | 10400 |
| 2026-04-14 | 56.14 | $55.94 | 357303 |
| 2026-04-13 | 56.27 | $55.67 | 27221 |
| 2026-04-10 | 56.49 | $56.35 | 7038 |
| 2026-04-09 | 56.60 | $56.61 | 87646 |
| 2026-04-08 | 56.67 | $57.94 | 37413 |
| 2026-04-07 | 56.49 | $56.57 | 27000 |
| 2026-04-06 | 56.57 | $57.04 | 52145 |
| 2026-04-02 | 56.56 | $56.39 | 19533 |
| 2026-04-01 | 56.70 | $56.59 | 94100 |
| 2026-03-31 | 56.83 | $56.57 | 75300 |
| 2026-03-30 | 56.98 | $55.66 | 91500 |
| 2026-03-27 | 57.35 | $55.89 | 42200 |
| 2026-03-26 | 57.74 | $56.60 | 47800 |
| 2026-03-25 | 58.04 | $56.99 | 98400 |
| 2026-03-24 | 58.32 | $56.68 | 84047 |
| 2026-03-23 | 58.70 | $57.67 | 584500 |
| 2026-03-20 | 58.94 | $55.35 | 43400 |
| 2026-03-19 | 59.71 | $55.69 | 50000 |
| 2026-03-18 | 60.52 | $57.43 | 5800 |
| 2026-03-17 | 61.10 | $60.74 | 13300 |
| 2026-03-16 | 61.07 | $61.45 | 120906 |
| 2026-03-13 | 60.88 | $60.03 | 228402 |
| 2026-03-12 | 60.95 | $59.73 | 61113 |
| 2026-03-11 | 61.09 | $59.73 | 357200 |
| 2026-03-10 | 61.24 | $60.82 | 8046 |
| 2026-03-09 | 61.19 | $59.53 | 57700 |
| 2026-03-06 | 61.39 | $59.28 | 183642 |
| 2026-03-05 | 61.66 | $61.25 | 219700 |
| 2026-03-04 | 61.56 | $60.77 | 44700 |
| 2026-03-03 | 61.53 | $59.75 | 112800 |
| 2026-03-02 | 61.69 | $60.04 | 263300 |
| 2026-02-27 | 61.82 | $61.11 | 219000 |
| 2026-02-26 | 61.72 | $60.39 | 96400 |
| 2026-02-25 | 61.75 | $61.13 | 79600 |
| 2026-02-24 | 61.62 | $61.68 | 94600 |
| 2026-02-23 | 61.33 | $62.17 | 34636 |
| 2026-02-20 | 60.88 | $60.97 | 71100 |
| 2026-02-19 | 60.60 | $61.37 | 36800 |
| 2026-02-18 | 60.17 | $60.86 | 252400 |
| 2026-02-17 | 59.78 | $61.08 | 118140 |
| 2026-02-13 | 59.26 | $61.45 | 16700 |
| 2026-02-12 | 58.56 | $60.95 | 112641 |
| 2026-02-11 | 57.85 | $60.91 | 136240 |
| 2026-02-10 | 57.03 | $59.40 | 160100 |
| 2026-02-09 | 56.38 | $58.42 | 46446 |
| 2026-02-06 | 55.84 | $57.72 | 41534 |
| 2026-02-05 | 55.34 | $57.01 | 377833 |
| 2026-02-04 | 54.91 | $58.05 | 214300 |
| 2026-02-03 | 54.19 | $55.40 | 475212 |
| 2026-02-02 | 53.91 | $53.74 | 141941 |
| 2026-01-30 | 53.94 | $52.23 | 133300 |
| 2026-01-29 | 54.29 | $52.98 | 226616 |
| 2026-01-28 | 54.53 | $53.00 | 186400 |
| 2026-01-27 | 54.81 | $54.36 | 15644 |
| 2026-01-26 | 54.84 | $55.06 | 32220 |
| 2026-01-23 | 54.73 | $56.10 | 148700 |
| 2026-01-22 | 54.38 | $56.46 | 189200 |
| 2026-01-21 | 53.89 | $54.71 | 159500 |
| 2026-01-20 | 53.69 | $53.19 | 44000 |
| 2026-01-16 | 53.77 | $53.00 | 322900 |
| 2026-01-15 | 53.91 | $52.64 | 150733 |
| 2026-01-14 | 54.15 | $53.20 | 98900 |
| 2026-01-13 | 54.30 | $53.30 | 187000 |
| 2026-01-12 | 54.45 | $54.20 | 96500 |
| 2026-01-09 | 54.44 | $53.72 | 18730 |
| 2026-01-08 | 54.52 | $54.55 | 45817 |
| 2026-01-07 | 54.44 | $53.47 | 140600 |
| 2026-01-06 | 54.56 | $53.32 | 162100 |
| 2026-01-05 | 54.73 | $54.39 | 237900 |
| 2026-01-02 | 54.70 | $55.10 | 58000 |
| 2025-12-31 | 54.51 | $54.64 | 42200 |
| 2025-12-30 | 54.39 | $54.79 | 37800 |
| 2025-12-29 | 54.20 | $54.29 | 41209 |
| 2025-12-26 | 54.08 | $54.40 | 5500 |
| 2025-12-24 | 53.92 | $54.38 | 41516 |
| 2025-12-23 | 53.74 | $54.34 | 44900 |
| 2025-12-22 | 53.52 | $54.22 | 28000 |
| 2025-12-19 | 53.30 | $53.73 | 15402 |
| 2025-12-18 | 53.13 | $54.05 | 9400 |
| 2025-12-17 | 52.87 | $52.74 | 93828 |
| 2025-12-16 | 52.84 | $52.92 | 51200 |
| 2025-12-15 | 52.77 | $52.95 | 2900 |
| 2025-12-12 | 52.67 | $52.43 | 100013 |
| 2025-12-11 | 52.66 | $52.55 | 114500 |
| 2025-12-10 | 52.63 | $51.97 | 49104 |
| 2025-12-09 | 52.71 | $52.27 | 35108 |
| 2025-12-08 | 52.74 | $52.46 | 55811 |
| 2025-12-05 | 52.72 | $53.57 | 55100 |
| 2025-12-04 | 52.47 | $53.28 | 15300 |
| 2025-12-03 | 52.23 | $52.52 | 207000 |
| 2025-12-02 | 52.12 | $52.82 | 84300 |
| 2025-12-01 | 51.91 | $53.94 | 187215 |
| 2025-11-28 | 51.44 | $54.31 | 229500 |
| 2025-11-26 | 50.82 | $53.88 | 203828 |
| 2025-11-25 | 50.18 | $52.58 | 253400 |
| 2025-11-24 | 49.72 | $50.32 | 155500 |
| 2025-11-21 | 49.66 | $51.03 | 109200 |
| 2025-11-20 | 49.45 | $49.61 | 10603 |
| 2025-11-19 | 49.50 | $49.25 | 31300 |
| 2025-11-18 | 49.65 | $49.82 | 358900 |
| 2025-11-17 | 49.70 | $49.72 | 76504 |
| 2025-11-14 | 49.79 | $50.09 | 258041 |
| 2025-11-13 | 49.82 | $50.05 | 105700 |
| 2025-11-12 | 49.87 | $50.87 | 154300 |
| 2025-11-11 | 49.75 | $50.25 | 169300 |
| 2025-11-10 | 49.76 | $49.80 | 119000 |
| 2025-11-07 | 49.87 | $48.85 | 160700 |
| 2025-11-06 | 50.19 | $49.34 | 17400 |
| 2025-11-05 | 50.48 | $49.70 | 11000 |
| 2025-11-04 | 50.74 | $48.73 | 135300 |
| 2025-11-03 | 51.25 | $49.50 | 133704 |
| 2025-10-31 | 51.68 | $50.69 | 104500 |
| 2025-10-30 | 51.93 | $50.49 | 39927 |
| 2025-10-29 | 52.26 | $50.15 | 91707 |
| 2025-10-28 | 52.73 | $52.62 | 15115 |
| 2025-10-27 | 52.74 | $52.85 | 73645 |
| 2025-10-24 | 52.72 | $53.11 | 115500 |
| 2025-10-23 | 52.63 | $52.07 | 195500 |
| 2025-10-22 | 52.74 | $52.75 | 8100 |
| 2025-10-21 | 52.73 | $52.85 | 57802 |
| 2025-10-20 | 52.70 | $52.91 | 111900 |
| 2025-10-17 | 52.65 | $53.37 | 49800 |
| 2025-10-16 | 52.49 | $51.95 | 166700 |
| 2025-10-15 | 52.61 | $52.31 | 22533 |
| 2025-10-14 | 52.67 | $51.87 | 9200 |
| 2025-10-13 | 52.84 | $53.58 | 1533 |
| 2025-10-10 | 52.67 | $52.16 | 96700 |
| 2025-10-09 | 52.77 | $51.83 | 76700 |
| 2025-10-08 | 52.96 | $52.18 | 216000 |
| 2025-10-07 | 53.10 | $52.23 | 27647 |
| 2025-10-06 | 53.25 | $52.50 | 28305 |
| 2025-10-03 | 53.37 | $53.68 | 33400 |
| 2025-10-02 | 53.25 | $53.25 | 50100 |
| 2025-10-01 | 53.21 | $53.52 | 86000 |
| 2025-09-30 | 53.09 | $53.09 | 25947 |
| 2025-09-29 | 53.05 | $52.98 | 39110 |
| 2025-09-26 | 53.03 | $52.17 | 46922 |
| 2025-09-25 | 53.17 | $52.73 | 132602 |
| 2025-09-24 | 53.21 | $53.55 | 125500 |
| 2025-09-23 | 53.08 | $53.34 | 151800 |
| 2025-09-22 | 52.97 | $52.62 | 115402 |
| 2025-09-19 | 52.99 | $53.21 | 197100 |
| 2025-09-18 | 52.89 | $52.18 | 46719 |
| 2025-09-17 | 52.99 | $52.48 | 82300 |
| 2025-09-16 | 53.04 | $52.74 | 836613 |
| 2025-09-15 | 53.03 | $53.15 | 160732 |
| 2025-09-12 | 52.94 | $53.04 | 131136 |
| 2025-09-11 | 52.85 | $53.15 | 51229 |
| 2025-09-10 | 52.73 | $53.44 | 62631 |
| 2025-09-09 | 52.51 | $53.26 | 124200 |
| 2025-09-08 | 52.30 | $53.86 | 191130 |
| 2025-09-05 | 51.93 | $54.92 | 296623 |
| 2025-09-04 | 51.27 | $53.82 | 190131 |
| 2025-09-03 | 50.73 | $53.34 | 242200 |
| 2025-09-02 | 50.22 | $50.46 | 9900 |
| 2025-08-29 | 50.23 | $50.76 | 40300 |
| 2025-08-28 | 50.18 | $50.04 | 69400 |
| 2025-08-27 | 50.28 | $50.40 | 176400 |
| 2025-08-26 | 50.32 | $49.69 | 102845 |
| 2025-08-25 | 50.52 | $50.25 | 11139 |
| 2025-08-22 | 50.65 | $50.45 | 37405 |
| 2025-08-21 | 50.75 | $50.60 | 21043 |
| 2025-08-20 | 50.83 | $50.73 | 54300 |
| 2025-08-19 | 50.91 | $50.76 | 32100 |
| 2025-08-18 | 51.00 | $51.13 | 12400 |
| 2025-08-15 | 51.02 | $50.66 | 10202 |
| 2025-08-14 | 51.15 | $50.12 | 40130 |
| 2025-08-13 | 51.42 | $51.07 | 292404 |
| 2025-08-12 | 51.53 | $50.54 | 68624 |
| 2025-08-11 | 51.78 | $50.90 | 23900 |
| 2025-08-08 | 51.99 | $50.88 | 26915 |
| 2025-08-07 | 52.24 | $51.13 | 19400 |
| 2025-08-06 | 52.47 | $51.57 | 99600 |
| 2025-08-05 | 52.65 | $51.56 | 147900 |
| 2025-08-04 | 52.86 | $51.16 | 4000 |
| 2025-08-01 | 53.18 | $50.85 | 17600 |
| 2025-07-31 | 53.62 | $52.01 | 65713 |
| 2025-07-30 | 53.89 | $52.66 | 84000 |
| 2025-07-29 | 54.05 | $52.83 | 143500 |
| 2025-07-28 | 54.20 | $53.50 | 9423 |
| 2025-07-25 | 54.22 | $54.25 | 66000 |
| 2025-07-24 | 54.09 | $55.02 | 78601 |
| 2025-07-23 | 53.76 | $56.14 | 241900 |
| 2025-07-22 | 53.14 | $56.57 | 394001 |
| 2025-07-21 | 52.33 | $56.07 | 236900 |
| 2025-07-18 | 51.48 | $54.97 | 11600 |
| 2025-07-17 | 50.74 | $53.87 | 15843 |
| 2025-07-16 | 50.10 | $49.76 | 36934 |
| 2025-07-15 | 50.24 | $49.74 | 6200 |
| 2025-07-14 | 50.40 | $50.26 | 9624 |
| 2025-07-11 | 50.47 | $50.07 | 4445 |
| 2025-07-10 | 50.61 | $50.97 | 5244 |
| 2025-07-09 | 50.58 | $50.68 | 8322 |
| 2025-07-08 | 50.61 | $50.45 | 4714 |
| 2025-07-07 | 50.69 | $50.80 | 34242 |
| 2025-07-03 | 50.71 | $50.80 | 19044 |
| 2025-07-02 | 50.74 | $50.25 | 20100 |
| 2025-07-01 | 50.90 | $50.25 | 4906 |
| 2025-06-30 | 51.08 | $49.64 | 279900 |
| 2025-06-27 | 51.42 | $49.22 | 20300 |
| 2025-06-26 | 51.91 | $50.38 | 12216 |
| 2025-06-25 | 52.23 | $50.43 | 4003 |
| 2025-06-24 | 52.58 | $51.45 | 28200 |
| 2025-06-23 | 52.78 | $51.26 | 13200 |
| 2025-06-20 | 53.05 | $51.00 | 8234 |
| 2025-06-18 | 53.42 | $52.21 | 1400 |
| 2025-06-17 | 53.58 | $52.87 | 4100 |
| 2025-06-16 | 53.62 | $53.49 | 3224 |
| 2025-06-13 | 53.54 | $53.86 | 16100 |
| 2025-06-12 | 53.35 | $54.19 | 19841 |
| 2025-06-11 | 53.07 | $53.27 | 5323 |
| 2025-06-10 | 52.92 | $54.19 | 148200 |
| 2025-06-09 | 52.56 | $52.44 | 30000 |
| 2025-06-06 | 52.50 | $52.71 | 33100 |
| 2025-06-05 | 52.36 | $52.92 | 71900 |
| 2025-06-04 | 52.16 | $53.55 | 4530 |
| 2025-06-03 | 51.79 | $52.89 | 129309 |
| 2025-06-02 | 51.50 | $53.34 | 4900 |
| 2025-05-30 | 51.06 | $51.89 | 180400 |
| 2025-05-29 | 50.86 | $52.26 | 4500 |
| 2025-05-28 | 50.54 | $52.63 | 5403 |
| 2025-05-27 | 50.10 | $52.61 | 61448 |
| 2025-05-23 | 49.59 | $50.16 | 6547 |
| 2025-05-22 | 49.52 | $49.00 | 3100 |
| 2025-05-21 | 49.68 | $49.62 | 3400 |
| 2025-05-20 | 49.73 | $50.07 | 7100 |
| 2025-05-19 | 49.71 | $48.10 | 1835 |
| 2025-05-16 | 50.10 | $49.35 | 10626 |
| 2025-05-15 | 50.28 | $49.62 | 51200 |
| 2025-05-14 | 50.45 | $49.01 | 13925 |
| 2025-05-13 | 50.77 | $49.34 | 14900 |
| 2025-05-12 | 51.07 | $49.65 | 9700 |
| 2025-05-09 | 51.35 | $49.98 | 8908 |
| 2025-05-08 | 51.61 | $50.00 | 28000 |
| 2025-05-07 | 51.90 | $51.06 | 7000 |
| 2025-05-06 | 52.01 | $51.35 | 6200 |
| 2025-05-05 | 52.07 | $51.82 | 6300 |
| 2025-05-02 | 52.05 | $51.73 | 4700 |
| 2025-05-01 | 52.03 | $50.40 | 15538 |
| 2025-04-30 | 52.28 | $52.34 | 6007 |
| 2025-04-29 | 52.17 | $52.37 | 6000 |
| 2025-04-28 | 52.02 | $52.90 | 2707 |
| 2025-04-25 | 51.73 | $52.08 | 8600 |
| 2025-04-24 | 51.57 | $51.92 | 3729 |
| 2025-04-23 | 51.40 | $52.96 | 4700 |
| 2025-04-22 | 50.99 | $52.93 | 4300 |
| 2025-04-21 | 50.51 | $51.78 | 28843 |
| 2025-04-17 | 50.20 | $51.46 | 4300 |
| 2025-04-16 | 49.90 | $50.55 | 6100 |
| 2025-04-15 | 49.75 | $49.95 | 38800 |
| 2025-04-14 | 49.69 | $50.82 | 6945 |
| 2025-04-11 | 49.45 | $51.15 | 15125 |
| 2025-04-10 | 49.09 | $49.05 | 6842 |
| 2025-04-09 | 49.12 | $49.12 | 20800 |
| 2025-04-08 | 49.14 | $48.45 | 17300 |
| 2025-04-07 | 49.31 | $48.40 | 15800 |
| 2025-04-04 | 49.52 | $49.61 | 12700 |
| 2025-04-03 | 49.51 | $51.84 | 31400 |
| 2025-04-02 | 49.02 | $50.74 | 6504 |
| 2025-04-01 | 48.69 | $49.93 | 30648 |
| 2025-03-31 | 48.48 | $49.31 | 4000 |
| 2025-03-28 | 48.37 | $48.81 | 9600 |
| 2025-03-27 | 48.35 | $49.02 | 9800 |
| 2025-03-26 | 48.28 | $48.56 | 7720 |
| 2025-03-25 | 48.31 | $49.33 | 40900 |
| 2025-03-24 | 48.18 | $48.95 | 25800 |
| 2025-03-21 | 48.12 | $49.04 | 18437 |
| 2025-03-20 | 48.04 | $49.57 | 277800 |
| 2025-03-19 | 47.83 | $49.60 | 19415 |
| 2025-03-18 | 47.60 | $46.72 | 18600 |
| 2025-03-17 | 47.94 | $47.53 | 15623 |
| 2025-03-14 | 48.17 | $47.18 | 8000 |
| 2025-03-13 | 48.52 | $47.36 | 19400 |
| 2025-03-12 | 48.89 | $48.36 | 24500 |
| 2025-03-11 | 49.12 | $48.40 | 53600 |
| 2025-03-10 | 49.38 | $49.51 | 20000 |
| 2025-03-07 | 49.46 | $50.52 | 11726 |
| 2025-03-06 | 49.34 | $51.38 | 8620 |
| 2025-03-05 | 49.03 | $49.70 | 78704 |
| 2025-03-04 | 49.03 | $48.96 | 5116 |
| 2025-03-03 | 49.19 | $48.79 | 5812 |
| 2025-02-28 | 49.42 | $49.65 | 24017 |
| 2025-02-27 | 49.51 | $48.96 | 31837 |
| 2025-02-26 | 49.77 | $49.17 | 5727 |
| 2025-02-25 | 50.04 | $50.37 | 65700 |
| 2025-02-24 | 50.10 | $49.92 | 87300 |
| 2025-02-21 | 50.27 | $49.35 | 36326 |
| 2025-02-20 | 50.59 | $50.23 | 38600 |
| 2025-02-19 | 50.79 | $50.22 | 9032 |
| 2025-02-18 | 51.03 | $50.86 | 13600 |
| 2025-02-14 | 51.18 | $51.18 | 16806 |
| 2025-02-13 | 51.29 | $51.78 | 60100 |
| 2025-02-12 | 51.30 | $50.66 | 102500 |
| 2025-02-11 | 51.55 | $50.73 | 45019 |
| 2025-02-10 | 51.83 | $50.95 | 12444 |
| 2025-02-07 | 52.12 | $52.04 | 103300 |
| 2025-02-06 | 52.23 | $52.51 | 30244 |
| 2025-02-05 | 52.25 | $52.51 | 36233 |
| 2025-02-04 | 52.29 | $52.83 | 23400 |
| 2025-02-03 | 52.27 | $51.75 | 87344 |
| 2025-01-31 | 52.49 | $52.90 | 73200 |
| 2025-01-30 | 52.49 | $53.41 | 39400 |
| 2025-01-29 | 52.40 | $52.56 | 3731 |
| 2025-01-28 | 52.48 | $52.73 | 29000 |
| 2025-01-27 | 52.53 | $52.52 | 194504 |
| 2025-01-24 | 52.65 | $52.79 | 218923 |
| 2025-01-23 | 52.74 | $53.27 | 184219 |
| 2025-01-22 | 52.74 | $52.98 | 49100 |
| 2025-01-21 | 52.81 | $53.01 | 93623 |
| 2025-01-17 | 52.89 | $53.24 | 44431 |
| 2025-01-16 | 52.95 | $52.92 | 41548 |
| 2025-01-15 | 53.08 | $52.79 | 63038 |
| 2025-01-14 | 53.27 | $51.99 | 84700 |
| 2025-01-13 | 53.67 | $52.32 | 180500 |
| 2025-01-10 | 54.07 | $53.07 | 59612 |
| 2025-01-08 | 54.38 | $53.71 | 176900 |
| 2025-01-07 | 54.60 | $52.86 | 179915 |
| 2025-01-06 | 55.05 | $53.60 | 61124 |
| 2025-01-03 | 55.41 | $54.13 | 69400 |
| 2025-01-02 | 55.73 | $54.78 | 95100 |
| 2024-12-31 | 55.96 | $55.58 | 154500 |
| 2024-12-30 | 56.06 | $55.11 | 48401 |
| 2024-12-27 | 56.27 | $55.58 | 47100 |
| 2024-12-26 | 56.42 | $56.00 | 5900 |
| 2024-12-24 | 56.50 | $55.96 | 27900 |
| 2024-12-23 | 56.61 | $56.14 | 117200 |
| 2024-12-20 | 56.70 | $56.11 | 59300 |
| 2024-12-19 | 56.80 | $55.43 | 64400 |
| 2024-12-18 | 57.06 | $54.99 | 54500 |
| 2024-12-17 | 57.46 | $56.26 | 16800 |
| 2024-12-16 | 57.65 | $56.33 | 30300 |
| 2024-12-13 | 57.85 | $56.87 | 61125 |
| 2024-12-12 | 57.96 | $56.74 | 12042 |
| 2024-12-11 | 58.11 | $57.38 | 176000 |
| 2024-12-10 | 58.15 | $57.22 | 9416 |
| 2024-12-09 | 58.22 | $57.47 | 38900 |
| 2024-12-06 | 58.25 | $57.59 | 41400 |
| 2024-12-05 | 58.25 | $58.08 | 78100 |
| 2024-12-04 | 58.13 | $58.48 | 306700 |
| 2024-12-03 | 57.90 | $58.81 | 8731 |
| 2024-12-02 | 57.57 | $59.15 | 7228 |
| 2024-11-29 | 57.09 | $58.82 | 4000 |
| 2024-11-27 | 56.61 | $58.89 | 80400 |
| 2024-11-26 | 56.03 | $56.08 | 22807 |
| 2024-11-25 | 55.94 | $55.76 | 797900 |
| 2024-11-22 | 55.91 | $56.25 | 11640 |
| 2024-11-21 | 55.76 | $56.31 | 86532 |
| 2024-11-20 | 55.57 | $55.29 | 79810 |
| 2024-11-19 | 55.56 | $55.66 | 30500 |
| 2024-11-18 | 55.46 | $55.91 | 183500 |
| 2024-11-15 | 55.30 | $56.25 | 159100 |
| 2024-11-14 | 55.04 | $58.00 | 216321 |
| 2024-11-13 | 54.36 | $56.23 | 99800 |
| 2024-11-12 | 53.94 | $55.38 | 89100 |
| 2024-11-11 | 53.64 | $55.00 | 37620 |
| 2024-11-08 | 53.37 | $55.30 | 156500 |
| 2024-11-07 | 52.99 | $55.34 | 100540 |
| 2024-11-06 | 52.55 | $54.47 | 219008 |
| 2024-11-05 | 52.22 | $53.14 | 42606 |
| 2024-11-04 | 52.13 | $52.10 | 15100 |
| 2024-11-01 | 52.24 | $52.22 | 38241 |
| 2024-10-31 | 52.36 | $52.44 | 30400 |
| 2024-10-30 | 52.45 | $53.20 | 28149 |
| 2024-10-29 | 52.40 | $52.47 | 7100 |
| 2024-10-28 | 52.51 | $53.37 | 8811 |
| 2024-10-25 | 52.45 | $51.39 | 13540 |
| 2024-10-24 | 52.80 | $52.17 | 13113 |
| 2024-10-23 | 53.04 | $53.19 | 4617 |
| 2024-10-22 | 53.12 | $53.74 | 75200 |
| 2024-10-21 | 53.11 | $53.53 | 7700 |
| 2024-10-18 | 53.13 | $53.39 | 7600 |
| 2024-10-17 | 53.20 | $53.45 | 7900 |
| 2024-10-16 | 53.28 | $53.94 | 9500 |
| 2024-10-15 | 53.27 | $52.97 | 16342 |
| 2024-10-14 | 53.47 | $52.70 | 4532 |
| 2024-10-11 | 53.76 | $52.55 | 26800 |
| 2024-10-10 | 54.14 | $54.44 | 10800 |
| 2024-10-09 | 54.19 | $53.76 | 10600 |
| 2024-10-08 | 54.39 | $54.29 | 7721 |
| 2024-10-07 | 54.52 | $54.14 | 34200 |
| 2024-10-04 | 54.71 | $54.52 | 7415 |
| 2024-10-03 | 54.85 | $54.45 | 12308 |
| 2024-10-02 | 55.04 | $54.30 | 4800 |
| 2024-10-01 | 55.29 | $55.02 | 4427 |
| 2024-09-30 | 55.44 | $55.37 | 8900 |
| 2024-09-27 | 55.54 | $55.87 | 3400 |
| 2024-09-26 | 55.55 | $55.71 | 9600 |
| 2024-09-25 | 55.61 | $55.67 | 55300 |
| 2024-09-24 | 55.69 | $56.06 | 72200 |
| 2024-09-23 | 55.70 | $56.67 | 117400 |
| 2024-09-20 | 55.59 | $56.27 | 9000 |
| 2024-09-19 | 55.56 | $55.97 | 27300 |
| 2024-09-18 | 55.58 | $55.56 | 8442 |
| 2024-09-17 | 55.71 | $55.43 | 15300 |
| 2024-09-16 | 55.88 | $55.72 | 8906 |
| 2024-09-13 | 56.03 | $55.17 | 5900 |
| 2024-09-12 | 56.33 | $55.80 | 15434 |
| 2024-09-11 | 56.54 | $56.41 | 8000 |
| 2024-09-10 | 56.67 | $56.35 | 18226 |
| 2024-09-09 | 56.84 | $57.25 | 10918 |
| 2024-09-06 | 56.84 | $56.63 | 9822 |
| 2024-09-05 | 56.98 | $55.80 | 10130 |
| 2024-09-04 | 57.33 | $55.26 | 52600 |
| 2024-09-03 | 57.84 | $55.35 | 83340 |
| 2024-08-30 | 58.43 | $56.96 | 22100 |
| 2024-08-29 | 58.77 | $57.92 | 9407 |
| 2024-08-28 | 58.96 | $58.58 | 7718 |
| 2024-08-27 | 59.05 | $59.06 | 21006 |
| 2024-08-26 | 59.05 | $58.26 | 10400 |
| 2024-08-23 | 59.22 | $57.91 | 9205 |
| 2024-08-22 | 59.49 | $57.93 | 181806 |
| 2024-08-21 | 59.79 | $59.07 | 235633 |
| 2024-08-20 | 59.91 | $59.47 | 54142 |
| 2024-08-19 | 59.95 | $59.87 | 181926 |
| 2024-08-16 | 59.92 | $61.12 | 2413 |
| 2024-08-15 | 59.61 | $61.00 | 80900 |
| 2024-08-14 | 59.28 | $59.88 | 71943 |
| 2024-08-13 | 59.13 | $60.12 | 20800 |
| 2024-08-12 | 58.91 | $58.53 | 73100 |
| 2024-08-09 | 58.98 | $58.20 | 367830 |
| 2024-08-08 | 59.14 | $58.04 | 61036 |
| 2024-08-07 | 59.35 | $57.25 | 129600 |
| 2024-08-06 | 59.76 | $58.60 | 54300 |
| 2024-08-05 | 59.95 | $57.53 | 4700 |
| 2024-08-02 | 60.39 | $58.96 | 61900 |
| 2024-08-01 | 60.60 | $59.79 | 24910 |
| 2024-07-31 | 60.66 | $61.43 | 54827 |
| 2024-07-30 | 60.37 | $60.75 | 49720 |
| 2024-07-29 | 60.18 | $60.41 | 21747 |
| 2024-07-26 | 60.03 | $59.73 | 54000 |
| 2024-07-25 | 59.99 | $59.60 | 25800 |
| 2024-07-24 | 59.96 | $59.99 | 61000 |
| 2024-07-23 | 59.85 | $59.72 | 57920 |
| 2024-07-22 | 59.76 | $60.13 | 43618 |
| 2024-07-19 | 59.57 | $59.59 | 94844 |
| 2024-07-18 | 59.46 | $60.09 | 9717 |
| 2024-07-17 | 59.22 | $59.36 | 77800 |
| 2024-07-16 | 59.09 | $60.45 | 26600 |
| 2024-07-15 | 58.70 | $59.74 | 30926 |
| 2024-07-12 | 58.40 | $59.74 | 12541 |
| 2024-07-11 | 58.04 | $59.33 | 316730 |
| 2024-07-10 | 57.71 | $59.91 | 133133 |
| 2024-07-09 | 57.21 | $58.40 | 521400 |
| 2024-07-08 | 56.94 | $57.32 | 93809 |
| 2024-07-05 | 56.85 | $57.08 | 590600 |
| 2024-07-03 | 56.80 | $57.31 | 7900 |
| 2024-07-02 | 56.69 | $56.73 | 34012 |
| 2024-07-01 | 56.69 | $56.11 | 7500 |
| 2024-06-28 | 56.81 | $56.15 | 634200 |
| 2024-06-27 | 56.95 | $56.54 | 631200 |
| 2024-06-26 | 57.03 | $56.53 | 122807 |
| 2024-06-25 | 57.13 | $58.35 | 299125 |
| 2024-06-24 | 56.85 | $57.47 | 95629 |
| 2024-06-21 | 56.72 | $56.95 | 231412 |
| 2024-06-20 | 56.67 | $56.18 | 38000 |
| 2024-06-18 | 56.78 | $55.54 | 16000 |
| 2024-06-17 | 57.04 | $55.78 | 136200 |
| 2024-06-14 | 57.29 | $55.10 | 148300 |
| 2024-06-13 | 57.72 | $57.56 | 94514 |
| 2024-06-12 | 57.71 | $58.04 | 325518 |
| 2024-06-11 | 57.58 | $56.14 | 75304 |
| 2024-06-10 | 57.84 | $56.64 | 598745 |
| 2024-06-07 | 58.02 | $58.32 | 49000 |
| 2024-06-06 | 57.88 | $58.54 | 155100 |
| 2024-06-05 | 57.67 | $57.97 | 64716 |
| 2024-06-04 | 57.53 | $58.00 | 306731 |
| 2024-06-03 | 57.37 | $58.41 | 49036 |
| 2024-05-31 | 57.09 | $57.28 | 427800 |
| 2024-05-30 | 57.00 | $57.22 | 31300 |
| 2024-05-29 | 56.91 | $56.95 | 56749 |
| 2024-05-28 | 56.86 | $58.85 | 162111 |
| 2024-05-24 | 56.39 | $58.60 | 123324 |
| 2024-05-23 | 55.91 | $58.11 | 227500 |
| 2024-05-22 | 55.45 | $56.50 | 111600 |
| 2024-05-21 | 55.25 | $55.74 | 21600 |
| 2024-05-20 | 55.19 | $55.30 | 4720 |
| 2024-05-17 | 55.21 | $55.54 | 43600 |
| 2024-05-16 | 55.19 | $55.72 | 47137 |
| 2024-05-15 | 55.12 | $56.39 | 142908 |
| 2024-05-14 | 54.91 | $55.86 | 80400 |
| 2024-05-13 | 54.78 | $55.26 | 182203 |
| 2024-05-10 | 54.76 | $55.44 | 77800 |
| 2024-05-09 | 54.70 | $54.65 | 577113 |
| 2024-05-08 | 54.81 | $54.69 | 74322 |
| 2024-05-07 | 54.92 | $54.41 | 46208 |
| 2024-05-06 | 55.12 | $55.08 | 15535 |
| 2024-05-03 | 55.22 | $54.89 | 97900 |
| 2024-05-02 | 55.37 | $54.82 | 86332 |
| 2024-05-01 | 55.56 | $55.05 | 91501 |
| 2024-04-30 | 55.75 | $56.03 | 294400 |
| 2024-04-29 | 55.76 | $57.07 | 36701 |
| 2024-04-26 | 55.55 | $56.90 | 34306 |
| 2024-04-25 | 55.36 | $56.65 | 23736 |
| 2024-04-24 | 55.18 | $56.75 | 45300 |
| 2024-04-23 | 54.97 | $57.09 | 129900 |
| 2024-04-22 | 54.66 | $57.05 | 335307 |
| 2024-04-19 | 54.31 | $55.29 | 25900 |
| 2024-04-18 | 54.29 | $54.70 | 6331 |
| 2024-04-17 | 54.39 | $54.70 | 11430 |
| 2024-04-16 | 54.53 | $54.33 | 143832 |
| 2024-04-15 | 54.77 | $55.03 | 488541 |
| 2024-04-12 | 54.92 | $54.78 | 73400 |
| 2024-04-11 | 55.15 | $55.36 | 66933 |
| 2024-04-10 | 55.30 | $55.17 | 25800 |
| 2024-04-09 | 55.53 | $55.79 | 55400 |
| 2024-04-08 | 55.68 | $56.09 | 110100 |
| 2024-04-05 | 55.80 | $55.51 | 136400 |
| 2024-04-04 | 56.07 | $54.80 | 63000 |
| 2024-04-03 | 56.55 | $55.15 | 44215 |
| 2024-04-02 | 57.03 | $55.03 | 81115 |
| 2024-04-01 | 57.63 | $55.72 | 129006 |
| 2024-03-28 | 58.19 | $57.25 | 89300 |
| 2024-03-27 | 58.52 | $56.85 | 21139 |
| 2024-03-26 | 58.99 | $56.78 | 11400 |
| 2024-03-25 | 59.56 | $57.70 | 169419 |
| 2024-03-22 | 60.03 | $57.28 | 85523 |
| 2024-03-21 | 60.67 | $58.05 | 342847 |
| 2024-03-20 | 61.25 | $60.00 | 5500 |
| 2024-03-19 | 61.52 | $60.78 | 7100 |
| 2024-03-18 | 61.66 | $59.72 | 9131 |
| 2024-03-15 | 62.04 | $61.77 | 19540 |
| 2024-03-14 | 62.06 | $61.02 | 4337 |
| 2024-03-13 | 62.23 | $61.83 | 27413 |
| 2024-03-12 | 62.25 | $61.71 | 3300 |
| 2024-03-11 | 62.30 | $60.93 | 4000 |
| 2024-03-08 | 62.52 | $61.06 | 16900 |
| 2024-03-07 | 62.75 | $62.79 | 6900 |
| 2024-03-06 | 62.64 | $61.85 | 22516 |
| 2024-03-05 | 62.71 | $61.76 | 2600 |
| 2024-03-04 | 62.80 | $61.53 | 6626 |
| 2024-03-01 | 62.94 | $61.77 | 4531 |
| 2024-02-29 | 63.06 | $62.59 | 199410 |
| 2024-02-28 | 63.01 | $62.26 | 11733 |
| 2024-02-27 | 63.02 | $63.59 | 18639 |
| 2024-02-26 | 62.74 | $63.92 | 7304 |
| 2024-02-23 | 62.33 | $63.76 | 9242 |
| 2024-02-22 | 61.89 | $63.55 | 6000 |
| 2024-02-21 | 61.42 | $62.81 | 5800 |
| 2024-02-20 | 61.02 | $62.60 | 7000 |
| 2024-02-16 | 60.60 | $60.94 | 8923 |
| 2024-02-15 | 60.45 | $61.90 | 5133 |
| 2024-02-14 | 60.08 | $61.79 | 17803 |
| 2024-02-13 | 59.66 | $59.22 | 5200 |
| 2024-02-12 | 59.72 | $60.10 | 6500 |
| 2024-02-09 | 59.61 | $60.25 | 5628 |
| 2024-02-08 | 59.43 | $59.20 | 36404 |
| 2024-02-07 | 59.46 | $58.63 | 5934 |
| 2024-02-06 | 59.60 | $58.90 | 13109 |
| 2024-02-05 | 59.71 | $58.30 | 8700 |
| 2024-02-02 | 59.95 | $59.45 | 11342 |
| 2024-02-01 | 60.00 | $59.52 | 5232 |
| 2024-01-31 | 60.03 | $59.00 | 3900 |
| 2024-01-30 | 60.17 | $60.10 | 36937 |
| 2024-01-29 | 60.10 | $59.54 | 11000 |
| 2024-01-26 | 60.13 | $59.37 | 50800 |
| 2024-01-25 | 60.20 | $59.79 | 322100 |
| 2024-01-24 | 60.19 | $60.18 | 44618 |
| 2024-01-23 | 60.09 | $60.40 | 10600 |
| 2024-01-22 | 59.91 | $59.84 | 175603 |
| 2024-01-19 | 59.83 | $60.79 | 7600 |
| 2024-01-18 | 59.52 | $60.23 | 6046 |
| 2024-01-17 | 59.28 | $58.52 | 8100 |
| 2024-01-16 | 59.36 | $58.50 | 15300 |
| 2024-01-12 | 59.44 | $58.23 | 8624 |
| 2024-01-11 | 59.60 | $59.61 | 25700 |
| 2024-01-10 | 59.48 | $59.88 | 6900 |
| 2024-01-09 | 59.28 | $59.55 | 11600 |
| 2024-01-08 | 59.11 | $59.92 | 21924 |
| 2024-01-05 | 58.83 | $59.81 | 6242 |
| 2024-01-04 | 58.53 | $59.34 | 9638 |
| 2024-01-03 | 58.27 | $59.23 | 35000 |
| 2024-01-02 | 57.99 | $58.47 | 93200 |
| 2023-12-29 | 57.82 | $58.75 | 33432 |
| 2023-12-28 | 57.55 | $58.80 | 99600 |
| 2023-12-27 | 57.24 | $58.79 | 18200 |
| 2023-12-26 | 56.87 | $57.76 | 2511 |
| 2023-12-22 | 56.67 | $57.35 | 78505 |
| 2023-12-21 | 56.51 | $56.28 | 100912 |
| 2023-12-20 | 56.55 | $56.50 | 20600 |
| 2023-12-19 | 56.56 | $56.76 | 65400 |
| 2023-12-18 | 56.51 | $55.56 | 34300 |
| 2023-12-15 | 56.70 | $55.54 | 117600 |
| 2023-12-14 | 56.93 | $55.60 | 23908 |
| 2023-12-13 | 57.18 | $57.23 | 205603 |
| 2023-12-12 | 57.13 | $56.36 | 227918 |
| 2023-12-11 | 57.24 | $56.39 | 82803 |
| 2023-12-08 | 57.37 | $56.40 | 103528 |
| 2023-12-07 | 57.52 | $56.53 | 69206 |
| 2023-12-06 | 57.65 | $57.02 | 80200 |
| 2023-12-05 | 57.70 | $56.77 | 41025 |
| 2023-12-04 | 57.81 | $57.57 | 77947 |
| 2023-12-01 | 57.76 | $56.95 | 65248 |
| 2023-11-30 | 57.83 | $57.00 | 78200 |
| 2023-11-29 | 57.89 | $56.00 | 26600 |
| 2023-11-28 | 58.16 | $58.17 | 44600 |
| 2023-11-27 | 58.02 | $57.83 | 71216 |
| 2023-11-24 | 57.92 | $58.32 | 22500 |
| 2023-11-22 | 57.69 | $58.43 | 37100 |
| 2023-11-21 | 57.40 | $57.04 | 61400 |
| 2023-11-20 | 57.34 | $57.58 | 28033 |
| 2023-11-17 | 57.16 | $57.24 | 37138 |
| 2023-11-16 | 57.01 | $56.77 | 75729 |
| 2023-11-15 | 56.93 | $56.53 | 182023 |
| 2023-11-14 | 56.88 | $57.14 | 57305 |
| 2023-11-13 | 56.68 | $57.03 | 30000 |
| 2023-11-10 | 56.47 | $56.90 | 21200 |
| 2023-11-09 | 56.25 | $56.88 | 23800 |
| 2023-11-08 | 55.99 | $56.85 | 54120 |
| 2023-11-07 | 55.69 | $56.57 | 18209 |
| 2023-11-06 | 55.39 | $56.53 | 62133 |
| 2023-11-03 | 55.05 | $56.30 | 134520 |
| 2023-11-02 | 54.70 | $56.61 | 98600 |
| 2023-11-01 | 54.23 | $54.90 | 83600 |
| 2023-10-31 | 54.03 | $54.50 | 137800 |
| 2023-10-30 | 53.89 | $54.19 | 138600 |
| 2023-10-27 | 53.78 | $52.84 | 37411 |
| 2023-10-26 | 53.95 | $53.51 | 26322 |
| 2023-10-25 | 53.99 | $53.99 | 39300 |
| 2023-10-24 | 53.94 | $53.13 | 100431 |
| 2023-10-23 | 54.06 | $53.43 | 6000 |
| 2023-10-20 | 54.13 | $53.70 | 20743 |
| 2023-10-19 | 54.15 | $54.06 | 27110 |
| 2023-10-18 | 54.09 | $53.99 | 9609 |
| 2023-10-17 | 54.04 | $54.61 | 23600 |
| 2023-10-16 | 53.84 | $54.49 | 42919 |
| 2023-10-13 | 53.64 | $54.63 | 163300 |
| 2023-10-12 | 53.37 | $54.49 | 61100 |
| 2023-10-11 | 53.08 | $54.56 | 78814 |
| 2023-10-10 | 52.73 | $53.57 | 73506 |
| 2023-10-09 | 52.53 | $53.00 | 1833 |
| 2023-10-06 | 52.42 | $52.49 | 54600 |
| 2023-10-05 | 52.40 | $53.00 | 74703 |
| 2023-10-04 | 52.27 | $52.22 | 46800 |
| 2023-10-03 | 52.28 | $51.89 | 72005 |
| 2023-10-02 | 52.36 | $51.46 | 29208 |
| 2023-09-29 | 52.54 | $51.00 | 907438 |
| 2023-09-28 | 52.85 | $52.47 | 62200 |
| 2023-09-27 | 52.90 | $52.13 | 10700 |
| 2023-09-26 | 53.03 | $51.77 | 96336 |
| 2023-09-25 | 53.25 | $52.31 | 23100 |
| 2023-09-22 | 53.38 | $52.44 | 48836 |
| 2023-09-21 | 53.51 | $52.33 | 50623 |
| 2023-09-20 | 53.68 | $53.14 | 75600 |
| 2023-09-19 | 53.71 | $53.17 | 83639 |
| 2023-09-18 | 53.72 | $53.86 | 118106 |
| 2023-09-15 | 53.59 | $54.00 | 10644 |
| 2023-09-14 | 53.40 | $54.62 | 97303 |
| 2023-09-13 | 53.04 | $53.86 | 90500 |
| 2023-09-12 | 52.78 | $53.15 | 163300 |
| 2023-09-11 | 52.63 | $53.09 | 78103 |
| 2023-09-08 | 52.46 | $52.26 | 122600 |
| 2023-09-07 | 52.44 | $51.46 | 172208 |
| 2023-09-06 | 52.58 | $52.28 | 105400 |
| 2023-09-05 | 52.56 | $52.74 | 4302 |
| 2023-09-01 | 52.44 | $53.32 | 5129 |
| 2023-08-31 | 52.17 | $52.38 | 22700 |
| 2023-08-30 | 52.05 | $52.92 | 4900 |
| 2023-08-29 | 51.80 | $52.48 | 5600 |
| 2023-08-28 | 51.60 | $51.49 | 6100 |
| 2023-08-25 | 51.58 | $52.39 | 6628 |
| 2023-08-24 | 51.35 | $52.13 | 11000 |
| 2023-08-23 | 51.14 | $51.56 | 6000 |
| 2023-08-22 | 51.02 | $50.53 | 3500 |
| 2023-08-21 | 51.09 | $51.24 | 11821 |
| 2023-08-18 | 51.03 | $51.29 | 11500 |
| 2023-08-17 | 50.94 | $51.60 | 5100 |
| 2023-08-16 | 50.77 | $50.70 | 5400 |
| 2023-08-15 | 50.76 | $50.73 | 4423 |
| 2023-08-14 | 50.74 | $51.36 | 5014 |
| 2023-08-11 | 50.58 | $51.69 | 2612 |
| 2023-08-10 | 50.33 | $51.25 | 8200 |
| 2023-08-09 | 50.13 | $50.17 | 6810 |
| 2023-08-08 | 50.12 | $50.13 | 4631 |
| 2023-08-07 | 50.13 | $49.61 | 4410 |
| 2023-08-04 | 50.24 | $49.31 | 4328 |
| 2023-08-03 | 50.43 | $49.51 | 3445 |
| 2023-08-02 | 50.62 | $49.46 | 3600 |
| 2023-08-01 | 50.84 | $50.23 | 7500 |
| 2023-07-31 | 50.94 | $50.58 | 4400 |
| 2023-07-28 | 50.97 | $50.75 | 6623 |
| 2023-07-27 | 50.97 | $50.52 | 9800 |
| 2023-07-26 | 51.02 | $50.82 | 10503 |
| 2023-07-25 | 51.01 | $50.81 | 5700 |
| 2023-07-24 | 50.99 | $51.23 | 4300 |
| 2023-07-21 | 50.89 | $51.32 | 9100 |
| 2023-07-20 | 50.74 | $51.04 | 3900 |
| 2023-07-19 | 50.63 | $51.08 | 4900 |
| 2023-07-18 | 50.49 | $51.00 | 21327 |
| 2023-07-17 | 50.34 | $50.94 | 14300 |
| 2023-07-14 | 50.18 | $50.49 | 10400 |
| 2023-07-13 | 50.09 | $50.52 | 6923 |
| 2023-07-12 | 49.97 | $49.64 | 9100 |
| 2023-07-11 | 50.02 | $49.45 | 12818 |
| 2023-07-10 | 50.12 | $49.02 | 9228 |
| 2023-07-07 | 50.32 | $49.27 | 31000 |
| 2023-07-06 | 50.50 | $49.52 | 8900 |
| 2023-07-05 | 50.65 | $51.00 | 19630 |
| 2023-07-03 | 50.51 | $52.02 | 9247 |
| 2023-06-30 | 50.13 | $51.32 | 101100 |
| 2023-06-29 | 49.84 | $51.32 | 6800 |
| 2023-06-28 | 49.50 | $51.32 | 8934 |
| 2023-06-27 | 49.10 | $49.62 | 3800 |
| 2023-06-26 | 48.99 | $49.10 | 4400 |
| 2023-06-23 | 48.98 | $48.23 | 6000 |
| 2023-06-22 | 49.15 | $49.32 | 4000 |
| 2023-06-21 | 49.12 | $49.03 | 8700 |
| 2023-06-20 | 49.14 | $49.39 | 6511 |
| 2023-06-16 | 49.10 | $49.38 | 5546 |
| 2023-06-15 | 49.04 | $49.43 | 6137 |
| 2023-06-14 | 48.97 | $48.99 | 5646 |
| 2023-06-13 | 48.98 | $48.65 | 15913 |
| 2023-06-12 | 49.07 | $48.29 | 128300 |
| 2023-06-09 | 49.24 | $48.62 | 2800 |
| 2023-06-08 | 49.38 | $48.75 | 4000 |
| 2023-06-07 | 49.50 | $49.39 | 2100 |
| 2023-06-06 | 49.52 | $50.00 | 10506 |
| 2023-06-05 | 49.40 | $50.48 | 11000 |
| 2023-06-02 | 49.17 | $50.38 | 12600 |
| 2023-06-01 | 48.92 | $49.62 | 4200 |
| 2023-05-31 | 48.79 | $48.58 | 3409 |
| 2023-05-30 | 48.86 | $48.03 | 7200 |
| 2023-05-26 | 49.06 | $49.43 | 6443 |
| 2023-05-25 | 48.99 | $48.98 | 6524 |
| 2023-05-24 | 49.02 | $48.47 | 3800 |
| 2023-05-23 | 49.15 | $48.50 | 4200 |
| 2023-05-22 | 49.30 | $48.32 | 2203 |
| 2023-05-19 | 49.51 | $48.92 | 9019 |
| 2023-05-18 | 49.63 | $48.94 | 11200 |
| 2023-05-17 | 49.76 | $49.03 | 4100 |
| 2023-05-16 | 49.89 | $48.92 | 5400 |
| 2023-05-15 | 50.07 | $49.34 | 5900 |
| 2023-05-12 | 50.18 | $49.93 | 6621 |
| 2023-05-11 | 50.19 | $49.89 | 33924 |
| 2023-05-10 | 50.21 | $50.05 | 23000 |
| 2023-05-09 | 50.18 | $50.81 | 7500 |
| 2023-05-08 | 50.00 | $50.25 | 3200 |
| 2023-05-05 | 49.90 | $49.82 | 3114 |
| 2023-05-04 | 49.87 | $49.21 | 7300 |
| 2023-05-03 | 49.96 | $49.77 | 3712 |
| 2023-05-02 | 49.95 | $49.19 | 3400 |
| 2023-05-01 | 50.05 | $49.58 | 3500 |
| 2023-04-28 | 50.09 | $49.94 | 1410 |
| 2023-04-27 | 50.05 | $49.72 | 3900 |
| 2023-04-26 | 50.05 | $48.99 | 7023 |
| 2023-04-25 | 50.20 | $48.85 | 22426 |
| 2023-04-24 | 50.40 | $49.67 | 8800 |
| 2023-04-21 | 50.45 | $50.04 | 5940 |
| 2023-04-20 | 50.43 | $49.82 | 7516 |
| 2023-04-19 | 50.44 | $49.50 | 2640 |
| 2023-04-18 | 50.52 | $49.52 | 4800 |
| 2023-04-17 | 50.60 | $50.19 | 4600 |
| 2023-04-14 | 50.54 | $51.11 | 4233 |
| 2023-04-13 | 50.27 | $50.75 | 3400 |
| 2023-04-12 | 50.03 | $50.36 | 6538 |
| 2023-04-11 | 49.83 | $50.72 | 6020 |
| 2023-04-10 | 49.51 | $50.15 | 2449 |
| 2023-04-06 | 49.26 | $49.51 | 2600 |
| 2023-04-05 | 49.09 | $49.57 | 2923 |
| 2023-04-04 | 48.88 | $49.22 | 6800 |
| 2023-04-03 | 48.70 | $50.33 | 3019 |
| 2023-03-31 | 48.25 | $50.21 | 9300 |
| 2023-03-30 | 47.76 | $49.98 | 5800 |
| 2023-03-29 | 47.22 | $48.74 | 3301 |
| 2023-03-28 | 46.87 | $48.25 | 2701 |
| 2023-03-27 | 46.56 | $47.80 | 97931 |
| 2023-03-24 | 46.29 | $47.05 | 54100 |
| 2023-03-23 | 46.14 | $47.10 | 27000 |
| 2023-03-22 | 45.95 | $46.96 | 23642 |
| 2023-03-21 | 45.77 | $45.70 | 3400 |
| 2023-03-20 | 45.82 | $45.83 | 68900 |
| 2023-03-17 | 45.85 | $44.85 | 4800 |
| 2023-03-16 | 46.10 | $45.50 | 35900 |
| 2023-03-15 | 46.26 | $44.27 | 6700 |
| 2023-03-14 | 46.69 | $45.69 | 4533 |
| 2023-03-13 | 46.90 | $45.50 | 5400 |
| 2023-03-10 | 47.18 | $45.38 | 10611 |
| 2023-03-09 | 47.54 | $47.07 | 3201 |
| 2023-03-08 | 47.59 | $47.10 | 2700 |
| 2023-03-07 | 47.63 | $47.57 | 2514 |
| 2023-03-06 | 47.59 | $47.84 | 4325 |
| 2023-03-03 | 47.48 | $48.09 | 2800 |
| 2023-03-02 | 47.29 | $46.75 | 6100 |
| 2023-03-01 | 47.35 | $46.54 | 8400 |
| 2023-02-28 | 47.47 | $47.00 | 131300 |
| 2023-02-27 | 47.50 | $47.35 | 4400 |
| 2023-02-24 | 47.46 | $46.93 | 9814 |
| 2023-02-23 | 47.50 | $47.04 | 5709 |
| 2023-02-22 | 47.52 | $48.27 | 10741 |
| 2023-02-21 | 47.28 | $47.00 | 3700 |
| 2023-02-17 | 47.27 | $48.49 | 4200 |
| 2023-02-16 | 46.93 | $48.22 | 12200 |
| 2023-02-15 | 46.60 | $48.05 | 2200 |
| 2023-02-14 | 46.24 | $48.03 | 6900 |
| 2023-02-13 | 45.83 | $47.54 | 8900 |
| 2023-02-10 | 45.46 | $46.95 | 4214 |
| 2023-02-09 | 45.15 | $45.73 | 65400 |
| 2023-02-08 | 45.05 | $45.14 | 7113 |
| 2023-02-07 | 45.06 | $44.57 | 2400 |
| 2023-02-06 | 45.19 | $44.34 | 5500 |
| 2023-02-03 | 45.39 | $44.58 | 3800 |
| 2023-02-02 | 45.57 | $44.47 | 9028 |
| 2023-02-01 | 45.81 | $45.30 | 7600 |
| 2023-01-31 | 45.91 | $45.35 | 261200 |
| 2023-01-30 | 46.02 | $44.92 | 4912 |
| 2023-01-27 | 46.23 | $44.91 | 8100 |
| 2023-01-26 | 46.47 | $45.70 | 8300 |
| 2023-01-25 | 46.59 | $46.45 | 5800 |
| 2023-01-24 | 46.56 | $46.60 | 5500 |
| 2023-01-23 | 46.50 | $45.93 | 3933 |
| 2023-01-20 | 46.56 | $46.46 | 5000 |
| 2023-01-19 | 46.52 | $46.79 | 6000 |
| 2023-01-18 | 46.41 | $46.73 | 6600 |
| 2023-01-17 | 46.28 | $47.28 | 10700 |
| 2023-01-13 | 46.01 | $47.00 | 1501 |
| 2023-01-12 | 45.75 | $46.62 | 8947 |
| 2023-01-11 | 45.54 | $46.55 | 7600 |
| 2023-01-10 | 45.30 | $46.55 | 2901 |
| 2023-01-09 | 45.02 | $46.66 | 6400 |
| 2023-01-06 | 44.68 | $46.03 | 4500 |
| 2023-01-05 | 44.41 | $44.68 | 4636 |
| 2023-01-04 | 44.39 | $44.60 | 6700 |
| 2023-01-03 | 44.38 | $44.14 | 3420 |
| 2022-12-30 | 44.46 | $44.01 | 1702 |
| 2022-12-29 | 44.60 | $44.72 | 8500 |
| 2022-12-28 | 44.60 | $43.99 | 4900 |
| 2022-12-27 | 44.76 | $44.15 | 2724 |
| 2022-12-23 | 44.92 | $43.99 | 20400 |
| 2022-12-22 | 45.13 | $44.03 | 6100 |
| 2022-12-21 | 45.37 | $45.18 | 76747 |
| 2022-12-20 | 45.41 | $45.24 | 6000 |
| 2022-12-19 | 45.44 | $44.89 | 7104 |
| 2022-12-16 | 45.54 | $44.74 | 13006 |
| 2022-12-15 | 45.70 | $44.84 | 2200 |
| 2022-12-14 | 45.86 | $46.00 | 4247 |
| 2022-12-13 | 45.79 | $46.57 | 12804 |
| 2022-12-12 | 45.60 | $45.57 | 7600 |
| 2022-12-09 | 45.58 | $45.45 | 11849 |
| 2022-12-08 | 45.59 | $45.93 | 6834 |
| 2022-12-07 | 45.49 | $44.63 | 2801 |
| 2022-12-06 | 45.66 | $44.39 | 8000 |
| 2022-12-05 | 45.89 | $45.00 | 5810 |
| 2022-12-02 | 46.04 | $45.32 | 4415 |
| 2022-12-01 | 46.14 | $45.70 | 2300 |
| 2022-11-30 | 46.17 | $45.52 | 33722 |
| 2022-11-29 | 46.24 | $45.10 | 5948 |
| 2022-11-28 | 46.40 | $45.86 | 8232 |
| 2022-11-25 | 46.43 | $45.43 | 5600 |
| 2022-11-23 | 46.55 | $45.00 | 7400 |
| 2022-11-22 | 46.77 | $45.81 | 3900 |
| 2022-11-21 | 46.85 | $45.92 | 3145 |
| 2022-11-18 | 46.92 | $46.07 | 7132 |
| 2022-11-17 | 46.96 | $46.56 | 7810 |
| 2022-11-16 | 46.89 | $47.12 | 4237 |
| 2022-11-15 | 46.69 | $46.60 | 29500 |
| 2022-11-14 | 46.55 | $47.54 | 22023 |
| 2022-11-11 | 46.19 | $47.40 | 22200 |
| 2022-11-10 | 45.79 | $46.76 | 48231 |
| 2022-11-09 | 45.46 | $45.39 | 3200 |
| 2022-11-08 | 45.36 | $46.21 | 8521 |
| 2022-11-07 | 45.06 | $45.88 | 20600 |
| 2022-11-04 | 44.78 | $45.55 | 7132 |
| 2022-11-03 | 44.51 | $45.09 | 6028 |
| 2022-11-02 | 44.30 | $44.94 | 5403 |
| 2022-11-01 | 44.08 | $45.34 | 5400 |
| 2022-10-31 | 43.74 | $44.86 | 4400 |
| 2022-10-28 | 43.44 | $45.10 | 52249 |
| 2022-10-27 | 43.03 | $44.90 | 3330 |
| 2022-10-26 | 42.61 | $44.56 | 2200 |
| 2022-10-25 | 42.18 | $44.20 | 5740 |
| 2022-10-24 | 41.76 | $43.07 | 4338 |
| 2022-10-21 | 41.52 | $42.72 | 5300 |
| 2022-10-20 | 41.31 | $41.49 | 10208 |
| 2022-10-19 | 41.33 | $41.44 | 3900 |
| 2022-10-18 | 41.37 | $42.12 | 3733 |
| 2022-10-17 | 41.27 | $42.28 | 62344 |
| 2022-10-14 | 41.13 | $41.72 | 7939 |
| 2022-10-13 | 41.09 | $42.17 | 15925 |
| 2022-10-12 | 40.95 | $41.23 | 1500 |
| 2022-10-11 | 40.99 | $41.22 | 13700 |
| 2022-10-10 | 41.04 | $41.28 | 2522 |
| 2022-10-07 | 41.10 | $40.59 | 7431 |
| 2022-10-06 | 41.32 | $41.54 | 7139 |
| 2022-10-05 | 41.37 | $42.26 | 16922 |
| 2022-10-04 | 41.29 | $42.65 | 4700 |
| 2022-10-03 | 41.12 | $41.64 | 7200 |
| 2022-09-30 | 41.13 | $40.46 | 3700 |
| 2022-09-29 | 41.41 | $41.25 | 4523 |
| 2022-09-28 | 41.57 | $41.22 | 3534 |
| 2022-09-27 | 41.77 | $40.59 | 59800 |
| 2022-09-26 | 42.15 | $39.85 | 4300 |
| 2022-09-23 | 42.74 | $40.07 | 2500 |
| 2022-09-22 | 43.38 | $40.43 | 7100 |
| 2022-09-21 | 44.06 | $41.91 | 3746 |
| 2022-09-20 | 44.53 | $43.09 | 5533 |
| 2022-09-19 | 44.84 | $44.09 | 4107 |
| 2022-09-16 | 44.97 | $44.40 | 5300 |
| 2022-09-15 | 45.07 | $44.26 | 3602 |
| 2022-09-14 | 45.21 | $44.92 | 3900 |
| 2022-09-13 | 45.22 | $44.88 | 45001 |
| 2022-09-12 | 45.25 | $46.22 | 8400 |
| 2022-09-09 | 45.00 | $45.58 | 3005 |
| 2022-09-08 | 44.84 | $44.51 | 2632 |
| 2022-09-07 | 44.88 | $44.98 | 5847 |
| 2022-09-06 | 44.82 | $44.56 | 18038 |
| 2022-09-02 | 44.84 | $45.30 | 4900 |
| 2022-09-01 | 44.70 | $44.45 | 6208 |
| 2022-08-31 | 44.73 | $42.88 | 17949 |
| 2022-08-30 | 45.08 | $43.26 | 3000 |
| 2022-08-29 | 45.41 | $43.92 | 4200 |
| 2022-08-26 | 45.65 | $43.84 | 3920 |
| 2022-08-25 | 45.93 | $45.12 | 3744 |
| 2022-08-24 | 45.99 | $44.75 | 5400 |
| 2022-08-23 | 46.13 | $45.50 | 5301 |
| 2022-08-22 | 46.13 | $45.50 | 3537 |
| 2022-08-19 | 46.12 | $45.40 | 9200 |
| 2022-08-18 | 46.13 | $46.14 | 8100 |
| 2022-08-17 | 45.97 | $46.18 | 28000 |
| 2022-08-16 | 45.77 | $46.91 | 6026 |
| 2022-08-15 | 45.37 | $46.13 | 65500 |
| 2022-08-12 | 45.07 | $46.55 | 2812 |
| 2022-08-11 | 44.63 | $45.30 | 5500 |
| 2022-08-10 | 44.37 | $44.67 | 20300 |
| 2022-08-09 | 44.19 | $43.37 | 2321 |
| 2022-08-08 | 44.26 | $44.63 | 2822 |
| 2022-08-05 | 44.07 | $44.21 | 2500 |
| 2022-08-04 | 43.93 | $45.27 | 24900 |
| 2022-08-03 | 43.53 | $44.93 | 8919 |
| 2022-08-02 | 43.15 | $44.61 | 5600 |
| 2022-08-01 | 42.76 | $45.00 | 4000 |
| 2022-07-29 | 42.22 | $44.60 | 6235 |
| 2022-07-28 | 41.69 | $44.37 | 8000 |
| 2022-07-27 | 41.11 | $42.75 | 1700 |
| 2022-07-26 | 40.78 | $42.14 | 2800 |
| 2022-07-25 | 40.53 | $42.44 | 3405 |
| 2022-07-22 | 40.18 | $41.57 | 5200 |
| 2022-07-21 | 39.96 | $40.86 | 4600 |
| 2022-07-20 | 39.86 | $40.80 | 2200 |
| 2022-07-19 | 39.76 | $40.39 | 5200 |
| 2022-07-18 | 39.73 | $39.94 | 4200 |
| 2022-07-15 | 39.80 | $40.23 | 3008 |
| 2022-07-14 | 39.83 | $40.35 | 6500 |
| 2022-07-13 | 39.85 | $40.70 | 4800 |
| 2022-07-12 | 39.79 | $39.87 | 9000 |
| 2022-07-11 | 39.92 | $39.92 | 2740 |
| 2022-07-08 | 40.05 | $40.74 | 2517 |
| 2022-07-07 | 40.05 | $41.00 | 3423 |
| 2022-07-06 | 39.99 | $39.20 | 6200 |
| 2022-07-05 | 40.31 | $39.29 | 8903 |
| 2022-07-01 | 40.68 | $39.40 | 1600 |
| 2022-06-30 | 41.08 | $38.98 | 24300 |
| 2022-06-29 | 41.65 | $40.77 | 6120 |
| 2022-06-28 | 41.93 | $42.19 | 5316 |
| 2022-06-27 | 41.96 | $42.93 | 4100 |
| 2022-06-24 | 41.85 | $42.64 | 1722 |
| 2022-06-23 | 41.79 | $41.05 | 4100 |
| 2022-06-22 | 42.06 | $41.28 | 77700 |
| 2022-06-21 | 42.32 | $41.43 | 5521 |
| 2022-06-17 | 42.61 | $40.90 | 24246 |
| 2022-06-16 | 43.05 | $40.78 | 5416 |
| 2022-06-15 | 43.60 | $42.01 | 5400 |
| 2022-06-14 | 43.97 | $41.96 | 8233 |
| 2022-06-13 | 44.42 | $41.53 | 14840 |
| 2022-06-10 | 45.03 | $43.21 | 4900 |
| 2022-06-09 | 45.38 | $45.02 | 4700 |
| 2022-06-08 | 45.40 | $45.49 | 10900 |
| 2022-06-07 | 45.33 | $45.69 | 4500 |
| 2022-06-06 | 45.20 | $45.66 | 3700 |
| 2022-06-03 | 45.05 | $45.82 | 3200 |
| 2022-06-02 | 44.84 | $46.10 | 6049 |
| 2022-06-01 | 44.54 | $45.41 | 5500 |
| 2022-05-31 | 44.33 | $45.76 | 32925 |
| 2022-05-27 | 44.02 | $44.89 | 14648 |
| 2022-05-26 | 43.84 | $44.13 | 13225 |
| 2022-05-25 | 43.79 | $43.35 | 5425 |
| 2022-05-24 | 43.89 | $43.00 | 6020 |
| 2022-05-23 | 44.09 | $44.50 | 1000 |
| 2022-05-20 | 44.01 | $43.38 | 7900 |
| 2022-05-19 | 44.15 | $43.31 | 38400 |
| 2022-05-18 | 44.32 | $43.15 | 2400 |
| 2022-05-17 | 44.56 | $45.03 | 4800 |
| 2022-05-16 | 44.43 | $45.88 | 7920 |
| 2022-05-13 | 44.11 | $45.35 | 2446 |
| 2022-05-12 | 43.85 | $44.24 | 34800 |
| 2022-05-11 | 43.78 | $42.28 | 5700 |
| 2022-05-10 | 44.11 | $42.14 | 8616 |
| 2022-05-09 | 44.52 | $43.06 | 12900 |
| 2022-05-06 | 44.80 | $42.86 | 6800 |
| 2022-05-05 | 45.17 | $42.94 | 10125 |
| 2022-05-04 | 45.58 | $45.11 | 3900 |
| 2022-05-03 | 45.60 | $45.53 | 3537 |
| 2022-05-02 | 45.52 | $44.76 | 4612 |
| 2022-04-29 | 45.59 | $44.61 | 12615 |
| 2022-04-28 | 45.70 | $45.78 | 8500 |
| 2022-04-27 | 45.57 | $44.16 | 5000 |
| 2022-04-26 | 45.76 | $44.18 | 2500 |
| 2022-04-25 | 45.97 | $44.78 | 5400 |
| 2022-04-22 | 46.08 | $44.60 | 11200 |
| 2022-04-21 | 46.23 | $45.66 | 8014 |
| 2022-04-20 | 46.18 | $46.25 | 32100 |
| 2022-04-19 | 45.99 | $46.23 | 4048 |
| 2022-04-18 | 45.76 | $44.75 | 7200 |
| 2022-04-14 | 45.79 | $44.93 | 2800 |
| 2022-04-13 | 45.79 | $45.14 | 3814 |
| 2022-04-12 | 45.73 | $44.99 | 8100 |
| 2022-04-11 | 45.68 | $45.59 | 4221 |
| 2022-04-08 | 45.49 | $45.80 | 6400 |
| 2022-04-07 | 45.21 | $45.69 | 3115 |
| 2022-04-06 | 44.91 | $45.18 | 2720 |
| 2022-04-05 | 44.64 | $45.52 | 8300 |
| 2022-04-04 | 44.26 | $45.33 | 1800 |
| 2022-04-01 | 43.84 | $44.55 | 5700 |
| 2022-03-31 | 43.52 | $45.39 | 3500 |
| 2022-03-30 | 42.95 | $44.38 | 5600 |
| 2022-03-29 | 42.50 | $44.16 | 6918 |
| 2022-03-28 | 42.02 | $44.34 | 6239 |
| 2022-03-25 | 41.41 | $43.42 | 7600 |
| 2022-03-24 | 40.90 | $42.84 | 8900 |
| 2022-03-23 | 40.42 | $41.88 | 4100 |
| 2022-03-22 | 40.07 | $42.16 | 51800 |
| 2022-03-21 | 39.60 | $41.68 | 6904 |
| 2022-03-18 | 39.15 | $42.06 | 4023 |
| 2022-03-17 | 38.56 | $41.54 | 6937 |
| 2022-03-16 | 37.98 | $39.53 | 4513 |
| 2022-03-15 | 37.73 | $37.84 | 34900 |
| 2022-03-14 | 37.81 | $38.31 | 16638 |
| 2022-03-11 | 37.80 | $38.25 | 7412 |
| 2022-03-10 | 37.81 | $38.62 | 4900 |
| 2022-03-09 | 37.75 | $37.98 | 22800 |
| 2022-03-08 | 37.82 | $35.85 | 28000 |
| 2022-03-07 | 38.36 | $36.30 | 18200 |
| 2022-03-04 | 38.89 | $38.05 | 6604 |
| 2022-03-03 | 39.14 | $38.26 | 5801 |
| 2022-03-02 | 39.39 | $39.17 | 5805 |
| 2022-03-01 | 39.50 | $38.64 | 4700 |
| 2022-02-28 | 39.74 | $39.31 | 100004 |
| 2022-02-25 | 39.87 | $39.70 | 4400 |
| 2022-02-24 | 39.95 | $38.62 | 23349 |
| 2022-02-23 | 40.27 | $38.66 | 7427 |
| 2022-02-22 | 40.63 | $38.52 | 7936 |
| 2022-02-18 | 41.09 | $38.90 | 10241 |
| 2022-02-17 | 41.53 | $40.02 | 4000 |
| 2022-02-16 | 41.81 | $40.66 | 9200 |
| 2022-02-15 | 41.99 | $41.04 | 39405 |
| 2022-02-14 | 42.12 | $41.31 | 5700 |
| 2022-02-11 | 42.21 | $42.15 | 8443 |
| 2022-02-10 | 42.13 | $42.37 | 6100 |
| 2022-02-09 | 41.99 | $43.46 | 13728 |
| 2022-02-08 | 41.60 | $42.72 | 8006 |
| 2022-02-07 | 41.29 | $42.52 | 10800 |
| 2022-02-04 | 40.97 | $41.79 | 186834 |
| 2022-02-03 | 40.75 | $41.81 | 15324 |
| 2022-02-02 | 40.49 | $42.32 | 5400 |
| 2022-02-01 | 40.08 | $41.87 | 12100 |
| 2022-01-31 | 39.70 | $40.41 | 27129 |
| 2022-01-28 | 39.57 | $38.98 | 7720 |
| 2022-01-27 | 39.72 | $38.40 | 6000 |
| 2022-01-26 | 40.01 | $38.54 | 8633 |
| 2022-01-25 | 40.32 | $39.63 | 10900 |
| 2022-01-24 | 40.46 | $39.45 | 16400 |
| 2022-01-21 | 40.65 | $38.66 | 10617 |
| 2022-01-20 | 41.03 | $40.48 | 7700 |
| 2022-01-19 | 41.09 | $40.40 | 16434 |
| 2022-01-18 | 41.18 | $41.11 | 14700 |
| 2022-01-14 | 41.12 | $40.98 | 10324 |
| 2022-01-13 | 41.08 | $41.36 | 9000 |
| 2022-01-12 | 40.95 | $41.21 | 4300 |
| 2022-01-11 | 40.83 | $40.24 | 3317 |
| 2022-01-10 | 40.89 | $40.11 | 10600 |
| 2022-01-07 | 40.98 | $39.77 | 6200 |
| 2022-01-06 | 41.16 | $40.29 | 2617 |
| 2022-01-05 | 41.25 | $39.74 | 6100 |
| 2022-01-04 | 41.46 | $41.06 | 11506 |
| 2022-01-03 | 41.43 | $44.75 | 1000 |
| 2021-12-31 | 40.60 | $41.90 | 5000 |
| 2021-12-30 | 40.24 | $42.01 | 10517 |
| 2021-12-29 | 39.80 | $41.42 | 6900 |
| 2021-12-28 | 39.40 | $38.80 | 3500 |
| 2021-12-27 | 39.49 | $42.00 | 4241 |
| 2021-12-23 | 38.92 | $41.33 | 5100 |
| 2021-12-22 | 38.39 | $40.23 | 6328 |
| 2021-12-21 | 38.02 | $39.39 | 6624 |
| 2021-12-20 | 37.76 | $37.34 | 7647 |
| 2021-12-17 | 37.90 | $37.26 | 19400 |
| 2021-12-16 | 38.08 | $37.18 | 13823 |
| 2021-12-15 | 38.30 | $37.30 | 10229 |
| 2021-12-14 | 38.54 | $37.81 | 12030 |
| 2021-12-13 | 38.71 | $38.46 | 6300 |
| 2021-12-10 | 38.77 | $39.32 | 8200 |
| 2021-12-09 | 38.65 | $41.01 | 6500 |
| 2021-12-08 | 38.17 | $39.50 | 200 |
| 2021-12-07 | 37.92 | $39.02 | 3500 |
| 2021-12-06 | 37.74 | $37.38 | — |
| 2021-12-03 | 37.88 | $37.38 | 300 |
| 2021-12-02 | 38.05 | $37.28 | 1146 |
| 2021-12-01 | 38.26 | $37.40 | 500 |
| 2021-11-30 | 38.49 | $37.00 | 138 |
| 2021-11-29 | 38.84 | $37.22 | — |
| 2021-11-26 | 39.19 | $37.22 | 300 |
| 2021-11-24 | 39.61 | $37.90 | 140 |
| 2021-11-23 | 39.95 | $40.25 | 1126 |
| 2021-11-22 | 39.85 | $40.23 | 200 |
| 2021-11-19 | 39.73 | $39.77 | — |
| 2021-11-18 | 39.69 | $39.77 | — |
| 2021-11-17 | 39.64 | $39.77 | — |
| 2021-11-16 | 39.58 | $39.77 | — |
| 2021-11-15 | 39.51 | $39.77 | — |
| 2021-11-12 | 39.43 | $39.77 | — |
| 2021-11-11 | 39.33 | $39.77 | — |
| 2021-11-10 | 39.22 | $39.77 | — |
| 2021-11-09 | 39.09 | $39.77 | — |
| 2021-11-08 | 38.93 | $39.77 | 108 |
| 2021-11-05 | 38.75 | $40.30 | 200 |
| 2021-11-04 | 38.44 | $38.40 | — |
| 2021-11-03 | 38.47 | $38.40 | — |
| 2021-11-02 | 38.50 | $38.40 | — |
| 2021-11-01 | 38.55 | $38.40 | — |
| 2021-10-29 | 38.60 | $38.40 | — |
| 2021-10-28 | 38.67 | $38.40 | — |
| 2021-10-27 | 38.74 | $38.40 | 4007 |
| 2021-10-26 | 38.83 | $39.08 | 100 |
| 2021-10-25 | 38.78 | $39.10 | — |
| 2021-10-22 | 38.73 | $39.10 | 200 |
| 2021-10-21 | 38.67 | $39.13 | — |
| 2021-10-20 | 38.60 | $39.13 | — |
| 2021-10-19 | 38.51 | $39.13 | 515 |
| 2021-10-18 | 38.41 | $39.00 | 1400 |
| 2021-10-15 | 38.33 | $38.76 | 200 |
| 2021-10-14 | 38.28 | $38.55 | — |
| 2021-10-13 | 38.28 | $38.55 | — |
| 2021-10-12 | 38.27 | $38.55 | — |
| 2021-10-11 | 38.27 | $38.55 | — |
| 2021-10-08 | 38.27 | $38.55 | — |
| 2021-10-07 | 38.28 | $38.55 | 315 |
| 2021-10-06 | 38.29 | $38.45 | — |
| 2021-10-05 | 38.32 | $38.45 | — |
| 2021-10-04 | 38.37 | $38.45 | — |
| 2021-10-01 | 38.42 | $38.45 | 100 |
| 2021-09-30 | 38.49 | $38.45 | 200 |
| 2021-09-29 | 38.57 | $38.22 | 206 |
| 2021-09-28 | 38.71 | $38.76 | — |
| 2021-09-27 | 38.77 | $38.76 | — |
| 2021-09-24 | 38.85 | $38.76 | — |
| 2021-09-23 | 38.93 | $38.76 | — |
| 2021-09-22 | 39.04 | $38.76 | 100 |
| 2021-09-21 | 39.16 | $38.66 | 300 |
| 2021-09-20 | 39.33 | $37.62 | 902 |
| 2021-09-17 | 39.75 | $38.53 | 325 |
| 2021-09-16 | 40.05 | $39.50 | — |
| 2021-09-15 | 40.19 | $39.50 | 600 |
| 2021-09-14 | 40.35 | $39.64 | 101 |
| 2021-09-13 | 40.52 | $39.50 | — |
| 2021-09-10 | 40.73 | $39.50 | 403 |
| 2021-09-09 | 40.99 | $39.97 | 200 |
| 2021-09-08 | 41.18 | $40.00 | — |
| 2021-09-07 | 41.39 | $40.00 | 1200 |
| 2021-09-03 | 41.64 | $41.18 | — |
| 2021-09-02 | 41.68 | $41.18 | — |
| 2021-09-01 | 41.72 | $41.18 | — |
| 2021-08-31 | 41.76 | $41.18 | — |
| 2021-08-30 | 41.81 | $41.18 | — |
| 2021-08-27 | 41.85 | $41.18 | 105 |
| 2021-08-26 | 41.91 | $42.00 | — |
| 2021-08-25 | 41.79 | $42.00 | — |
| 2021-08-24 | 41.65 | $42.00 | 244 |
| 2021-08-23 | 41.48 | $40.90 | 500 |
| 2021-08-20 | 41.51 | $40.86 | 1210 |
| 2021-08-19 | 41.55 | $41.37 | — |
| 2021-08-18 | 41.48 | $41.37 | 240 |
| 2021-08-17 | 41.39 | $41.12 | — |
| 2021-08-16 | 41.34 | $41.12 | 100 |
| 2021-08-13 | 41.28 | $40.75 | — |
| 2021-08-12 | 41.28 | $40.75 | — |
| 2021-08-11 | 41.27 | $40.75 | — |
| 2021-08-10 | 41.26 | $40.75 | — |
| 2021-08-09 | 41.23 | $40.75 | 1126 |
| 2021-08-06 | 41.20 | $41.46 | — |
| 2021-08-05 | 41.00 | $41.45 | 200 |
| 2021-08-04 | 40.77 | $41.66 | — |
| 2021-08-03 | 40.45 | $41.66 | 209 |
| 2021-08-02 | 40.07 | $40.17 | — |
| 2021-07-30 | 39.93 | $40.17 | — |
| 2021-07-29 | 39.78 | $40.17 | 213 |
| 2021-07-28 | 39.59 | $39.40 | 100 |
| 2021-07-27 | 39.52 | $39.60 | 500 |
| 2021-07-26 | 39.40 | $40.02 | 215 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
64.75
2026-07-22
Close Price
$64.02
Vol: 46
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
36.94
Average
50.59
Maximum
65.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 64.75 | $64.02 | 46 |
| 2026-07-21 | 64.87 | $63.66 | 30423 |
| 2026-07-20 | 65.12 | $64.69 | 49100 |
| 2026-07-17 | 65.08 | $64.76 | 21110 |
| 2026-07-16 | 65.00 | $64.04 | 68324 |
| 2026-07-15 | 65.10 | $63.35 | 110735 |
| 2026-07-14 | 65.42 | $64.70 | 8635 |
| 2026-07-13 | 65.36 | $64.77 | 67900 |
| 2026-07-10 | 65.24 | $64.31 | 84700 |
| 2026-07-09 | 65.21 | $64.01 | 1.8M |
| 2026-07-08 | 65.24 | $65.71 | 38307 |
| 2026-07-07 | 64.71 | $64.37 | 69116 |
| 2026-07-06 | 64.47 | $63.95 | 33343 |
| 2026-07-02 | 64.27 | $63.55 | 2.0M |
| 2026-07-01 | 64.12 | $60.51 | 4104 |
| 2026-06-30 | 64.88 | $63.70 | 45400 |
| 2026-06-29 | 64.75 | $64.32 | 149335 |
| 2026-06-26 | 64.37 | $65.70 | 20600 |
| 2026-06-25 | 63.42 | $65.84 | 602900 |
| 2026-06-24 | 62.20 | $65.87 | 63900 |
| 2026-06-23 | 60.67 | $64.40 | 730025 |
| 2026-06-22 | 59.25 | $57.91 | 301741 |
| 2026-06-18 | 59.57 | $58.35 | 45900 |
| 2026-06-17 | 59.81 | $58.66 | 233209 |
| 2026-06-16 | 59.99 | $59.47 | 38146 |
| 2026-06-15 | 59.94 | $59.88 | 14103 |
| 2026-06-12 | 59.73 | $60.14 | 11702 |
| 2026-06-11 | 59.38 | $60.67 | 7100 |
| 2026-06-10 | 58.77 | $59.95 | 114518 |
| 2026-06-09 | 58.24 | $58.88 | 3010 |
| 2026-06-08 | 57.93 | $58.42 | 89100 |
| 2026-06-05 | 57.70 | $59.14 | 11300 |
| 2026-06-04 | 57.18 | $58.37 | 62200 |
| 2026-06-03 | 56.79 | $57.51 | 6341 |
| 2026-06-02 | 56.59 | $57.25 | 137400 |
| 2026-06-01 | 56.44 | $56.39 | 107600 |
| 2026-05-29 | 56.53 | $56.56 | 70502 |
| 2026-05-28 | 56.58 | $56.23 | 174600 |
| 2026-05-27 | 56.76 | $56.58 | 71845 |
| 2026-05-26 | 56.88 | $55.64 | 597021 |
| 2026-05-22 | 57.31 | $56.96 | 5800 |
| 2026-05-21 | 57.43 | $57.13 | 7900 |
| 2026-05-20 | 57.52 | $57.82 | 3500 |
| 2026-05-19 | 57.40 | $57.24 | 77100 |
| 2026-05-18 | 57.45 | $57.00 | 2300 |
| 2026-05-15 | 57.58 | $57.07 | 24300 |
| 2026-05-14 | 57.71 | $57.57 | 11616 |
| 2026-05-13 | 57.71 | $56.56 | 87700 |
| 2026-05-12 | 58.03 | $57.41 | 66500 |
| 2026-05-11 | 58.15 | $57.53 | 28200 |
| 2026-05-08 | 58.25 | $57.95 | 24800 |
| 2026-05-07 | 58.22 | $57.92 | 36122 |
| 2026-05-06 | 58.20 | $58.38 | 30600 |
| 2026-05-05 | 58.02 | $58.42 | 38020 |
| 2026-05-04 | 57.78 | $58.55 | 39805 |
| 2026-05-01 | 57.44 | $59.64 | 148900 |
| 2026-04-30 | 56.68 | $59.09 | 50700 |
| 2026-04-29 | 55.93 | $55.36 | 131239 |
| 2026-04-28 | 56.20 | $55.44 | 139123 |
| 2026-04-27 | 56.52 | $55.73 | 112200 |
| 2026-04-24 | 56.81 | $56.18 | 205100 |
| 2026-04-23 | 57.03 | $56.97 | 786800 |
| 2026-04-22 | 57.05 | $57.27 | 38329 |
| 2026-04-21 | 56.98 | $58.33 | 650218 |
| 2026-04-20 | 56.56 | $58.03 | 51400 |
| 2026-04-17 | 56.16 | $57.51 | 97906 |
| 2026-04-16 | 55.83 | $56.35 | 13100 |
| 2026-04-15 | 55.82 | $56.79 | 10400 |
| 2026-04-14 | 55.67 | $55.94 | 357303 |
| 2026-04-13 | 55.78 | $55.67 | 27221 |
| 2026-04-10 | 56.00 | $56.35 | 7038 |
| 2026-04-09 | 56.08 | $56.61 | 87646 |
| 2026-04-08 | 56.10 | $57.94 | 37413 |
| 2026-04-07 | 55.72 | $56.57 | 27000 |
| 2026-04-06 | 55.71 | $57.04 | 52145 |
| 2026-04-02 | 55.57 | $56.39 | 19533 |
| 2026-04-01 | 55.62 | $56.59 | 94100 |
| 2026-03-31 | 55.64 | $56.57 | 75300 |
| 2026-03-30 | 55.70 | $55.66 | 91500 |
| 2026-03-27 | 56.07 | $55.89 | 42200 |
| 2026-03-26 | 56.48 | $56.60 | 47800 |
| 2026-03-25 | 56.77 | $56.99 | 98400 |
| 2026-03-24 | 57.02 | $56.68 | 84047 |
| 2026-03-23 | 57.44 | $57.67 | 584500 |
| 2026-03-20 | 57.66 | $55.35 | 43400 |
| 2026-03-19 | 58.67 | $55.69 | 50000 |
| 2026-03-18 | 59.80 | $57.43 | 5800 |
| 2026-03-17 | 60.62 | $60.74 | 13300 |
| 2026-03-16 | 60.58 | $61.45 | 120906 |
| 2026-03-13 | 60.30 | $60.03 | 228402 |
| 2026-03-12 | 60.40 | $59.73 | 61113 |
| 2026-03-11 | 60.61 | $59.73 | 357200 |
| 2026-03-10 | 60.85 | $60.82 | 8046 |
| 2026-03-09 | 60.80 | $59.53 | 57700 |
| 2026-03-06 | 61.13 | $59.28 | 183642 |
| 2026-03-05 | 61.60 | $61.25 | 219700 |
| 2026-03-04 | 61.53 | $60.77 | 44700 |
| 2026-03-03 | 61.58 | $59.75 | 112800 |
| 2026-03-02 | 61.95 | $60.04 | 263300 |
| 2026-02-27 | 62.27 | $61.11 | 219000 |
| 2026-02-26 | 62.30 | $60.39 | 96400 |
| 2026-02-25 | 62.53 | $61.13 | 79600 |
| 2026-02-24 | 62.54 | $61.68 | 94600 |
| 2026-02-23 | 62.34 | $62.17 | 34636 |
| 2026-02-20 | 61.91 | $60.97 | 71100 |
| 2026-02-19 | 61.73 | $61.37 | 36800 |
| 2026-02-18 | 61.34 | $60.86 | 252400 |
| 2026-02-17 | 60.99 | $61.08 | 118140 |
| 2026-02-13 | 60.46 | $61.45 | 16700 |
| 2026-02-12 | 59.67 | $60.95 | 112641 |
| 2026-02-11 | 58.82 | $60.91 | 136240 |
| 2026-02-10 | 57.78 | $59.40 | 160100 |
| 2026-02-09 | 56.96 | $58.42 | 46446 |
| 2026-02-06 | 56.26 | $57.72 | 41534 |
| 2026-02-05 | 55.61 | $57.01 | 377833 |
| 2026-02-04 | 55.04 | $58.05 | 214300 |
| 2026-02-03 | 54.00 | $55.40 | 475212 |
| 2026-02-02 | 53.58 | $53.74 | 141941 |
| 2026-01-30 | 53.58 | $52.23 | 133300 |
| 2026-01-29 | 54.08 | $52.98 | 226616 |
| 2026-01-28 | 54.44 | $53.00 | 186400 |
| 2026-01-27 | 54.86 | $54.36 | 15644 |
| 2026-01-26 | 54.95 | $55.06 | 32220 |
| 2026-01-23 | 54.82 | $56.10 | 148700 |
| 2026-01-22 | 54.33 | $56.46 | 189200 |
| 2026-01-21 | 53.62 | $54.71 | 159500 |
| 2026-01-20 | 53.31 | $53.19 | 44000 |
| 2026-01-16 | 53.41 | $53.00 | 322900 |
| 2026-01-15 | 53.59 | $52.64 | 150733 |
| 2026-01-14 | 53.92 | $53.20 | 98900 |
| 2026-01-13 | 54.15 | $53.30 | 187000 |
| 2026-01-12 | 54.40 | $54.20 | 96500 |
| 2026-01-09 | 54.40 | $53.72 | 18730 |
| 2026-01-08 | 54.55 | $54.55 | 45817 |
| 2026-01-07 | 54.47 | $53.47 | 140600 |
| 2026-01-06 | 54.70 | $53.32 | 162100 |
| 2026-01-05 | 55.02 | $54.39 | 237900 |
| 2026-01-02 | 55.05 | $55.10 | 58000 |
| 2025-12-31 | 54.86 | $54.64 | 42200 |
| 2025-12-30 | 54.76 | $54.79 | 37800 |
| 2025-12-29 | 54.57 | $54.29 | 41209 |
| 2025-12-26 | 54.48 | $54.40 | 5500 |
| 2025-12-24 | 54.33 | $54.38 | 41516 |
| 2025-12-23 | 54.13 | $54.34 | 44900 |
| 2025-12-22 | 53.90 | $54.22 | 28000 |
| 2025-12-19 | 53.64 | $53.73 | 15402 |
| 2025-12-18 | 53.46 | $54.05 | 9400 |
| 2025-12-17 | 53.14 | $52.74 | 93828 |
| 2025-12-16 | 53.15 | $52.92 | 51200 |
| 2025-12-15 | 53.10 | $52.95 | 2900 |
| 2025-12-12 | 53.02 | $52.43 | 100013 |
| 2025-12-11 | 53.08 | $52.55 | 114500 |
| 2025-12-10 | 53.10 | $51.97 | 49104 |
| 2025-12-09 | 53.30 | $52.27 | 35108 |
| 2025-12-08 | 53.44 | $52.46 | 55811 |
| 2025-12-05 | 53.52 | $53.57 | 55100 |
| 2025-12-04 | 53.27 | $53.28 | 15300 |
| 2025-12-03 | 53.03 | $52.52 | 207000 |
| 2025-12-02 | 52.96 | $52.82 | 84300 |
| 2025-12-01 | 52.78 | $53.94 | 187215 |
| 2025-11-28 | 52.18 | $54.31 | 229500 |
| 2025-11-26 | 51.33 | $53.88 | 203828 |
| 2025-11-25 | 50.43 | $52.58 | 253400 |
| 2025-11-24 | 49.74 | $50.32 | 155500 |
| 2025-11-21 | 49.62 | $51.03 | 109200 |
| 2025-11-20 | 49.26 | $49.61 | 10603 |
| 2025-11-19 | 49.28 | $49.25 | 31300 |
| 2025-11-18 | 49.43 | $49.82 | 358900 |
| 2025-11-17 | 49.44 | $49.72 | 76504 |
| 2025-11-14 | 49.50 | $50.09 | 258041 |
| 2025-11-13 | 49.47 | $50.05 | 105700 |
| 2025-11-12 | 49.45 | $50.87 | 154300 |
| 2025-11-11 | 49.19 | $50.25 | 169300 |
| 2025-11-10 | 49.09 | $49.80 | 119000 |
| 2025-11-07 | 49.12 | $48.85 | 160700 |
| 2025-11-06 | 49.47 | $49.34 | 17400 |
| 2025-11-05 | 49.77 | $49.70 | 11000 |
| 2025-11-04 | 50.04 | $48.73 | 135300 |
| 2025-11-03 | 50.69 | $49.50 | 133704 |
| 2025-10-31 | 51.24 | $50.69 | 104500 |
| 2025-10-30 | 51.55 | $50.49 | 39927 |
| 2025-10-29 | 52.00 | $50.15 | 91707 |
| 2025-10-28 | 52.66 | $52.62 | 15115 |
| 2025-10-27 | 52.68 | $52.85 | 73645 |
| 2025-10-24 | 52.63 | $53.11 | 115500 |
| 2025-10-23 | 52.49 | $52.07 | 195500 |
| 2025-10-22 | 52.65 | $52.75 | 8100 |
| 2025-10-21 | 52.63 | $52.85 | 57802 |
| 2025-10-20 | 52.57 | $52.91 | 111900 |
| 2025-10-17 | 52.49 | $53.37 | 49800 |
| 2025-10-16 | 52.24 | $51.95 | 166700 |
| 2025-10-15 | 52.39 | $52.31 | 22533 |
| 2025-10-14 | 52.46 | $51.87 | 9200 |
| 2025-10-13 | 52.69 | $53.58 | 1533 |
| 2025-10-10 | 52.42 | $52.16 | 96700 |
| 2025-10-09 | 52.55 | $51.83 | 76700 |
| 2025-10-08 | 52.81 | $52.18 | 216000 |
| 2025-10-07 | 53.02 | $52.23 | 27647 |
| 2025-10-06 | 53.26 | $52.50 | 28305 |
| 2025-10-03 | 53.45 | $53.68 | 33400 |
| 2025-10-02 | 53.31 | $53.25 | 50100 |
| 2025-10-01 | 53.27 | $53.52 | 86000 |
| 2025-09-30 | 53.14 | $53.09 | 25947 |
| 2025-09-29 | 53.10 | $52.98 | 39110 |
| 2025-09-26 | 53.09 | $52.17 | 46922 |
| 2025-09-25 | 53.32 | $52.73 | 132602 |
| 2025-09-24 | 53.43 | $53.55 | 125500 |
| 2025-09-23 | 53.28 | $53.34 | 151800 |
| 2025-09-22 | 53.17 | $52.62 | 115402 |
| 2025-09-19 | 53.25 | $53.21 | 197100 |
| 2025-09-18 | 53.15 | $52.18 | 46719 |
| 2025-09-17 | 53.36 | $52.48 | 82300 |
| 2025-09-16 | 53.50 | $52.74 | 836613 |
| 2025-09-15 | 53.57 | $53.15 | 160732 |
| 2025-09-12 | 53.52 | $53.04 | 131136 |
| 2025-09-11 | 53.49 | $53.15 | 51229 |
| 2025-09-10 | 53.40 | $53.44 | 62631 |
| 2025-09-09 | 53.18 | $53.26 | 124200 |
| 2025-09-08 | 52.96 | $53.86 | 191130 |
| 2025-09-05 | 52.49 | $54.92 | 296623 |
| 2025-09-04 | 51.57 | $53.82 | 190131 |
| 2025-09-03 | 50.80 | $53.34 | 242200 |
| 2025-09-02 | 50.02 | $50.46 | 9900 |
| 2025-08-29 | 49.98 | $50.76 | 40300 |
| 2025-08-28 | 49.85 | $50.04 | 69400 |
| 2025-08-27 | 49.93 | $50.40 | 176400 |
| 2025-08-26 | 49.93 | $49.69 | 102845 |
| 2025-08-25 | 50.15 | $50.25 | 11139 |
| 2025-08-22 | 50.26 | $50.45 | 37405 |
| 2025-08-21 | 50.34 | $50.60 | 21043 |
| 2025-08-20 | 50.40 | $50.73 | 54300 |
| 2025-08-19 | 50.45 | $50.76 | 32100 |
| 2025-08-18 | 50.50 | $51.13 | 12400 |
| 2025-08-15 | 50.46 | $50.66 | 10202 |
| 2025-08-14 | 50.57 | $50.12 | 40130 |
| 2025-08-13 | 50.89 | $51.07 | 292404 |
| 2025-08-12 | 50.98 | $50.54 | 68624 |
| 2025-08-11 | 51.27 | $50.90 | 23900 |
| 2025-08-08 | 51.52 | $50.88 | 26915 |
| 2025-08-07 | 51.83 | $51.13 | 19400 |
| 2025-08-06 | 52.14 | $51.57 | 99600 |
| 2025-08-05 | 52.38 | $51.56 | 147900 |
| 2025-08-04 | 52.67 | $51.16 | 4000 |
| 2025-08-01 | 53.16 | $50.85 | 17600 |
| 2025-07-31 | 53.84 | $52.01 | 65713 |
| 2025-07-30 | 54.30 | $52.66 | 84000 |
| 2025-07-29 | 54.63 | $52.83 | 143500 |
| 2025-07-28 | 54.97 | $53.50 | 9423 |
| 2025-07-25 | 55.15 | $54.25 | 66000 |
| 2025-07-24 | 55.11 | $55.02 | 78601 |
| 2025-07-23 | 54.80 | $56.14 | 241900 |
| 2025-07-22 | 54.03 | $56.57 | 394001 |
| 2025-07-21 | 52.95 | $56.07 | 236900 |
| 2025-07-18 | 51.78 | $54.97 | 11600 |
| 2025-07-17 | 50.70 | $53.87 | 15843 |
| 2025-07-16 | 49.73 | $49.76 | 36934 |
| 2025-07-15 | 49.86 | $49.74 | 6200 |
| 2025-07-14 | 50.03 | $50.26 | 9624 |
| 2025-07-11 | 50.09 | $50.07 | 4445 |
| 2025-07-10 | 50.22 | $50.97 | 5244 |
| 2025-07-09 | 50.11 | $50.68 | 8322 |
| 2025-07-08 | 50.08 | $50.45 | 4714 |
| 2025-07-07 | 50.13 | $50.80 | 34242 |
| 2025-07-03 | 50.08 | $50.80 | 19044 |
| 2025-07-02 | 50.04 | $50.25 | 20100 |
| 2025-07-01 | 50.17 | $50.25 | 4906 |
| 2025-06-30 | 50.34 | $49.64 | 279900 |
| 2025-06-27 | 50.76 | $49.22 | 20300 |
| 2025-06-26 | 51.40 | $50.38 | 12216 |
| 2025-06-25 | 51.83 | $50.43 | 4003 |
| 2025-06-24 | 52.34 | $51.45 | 28200 |
| 2025-06-23 | 52.63 | $51.26 | 13200 |
| 2025-06-20 | 53.04 | $51.00 | 8234 |
| 2025-06-18 | 53.62 | $52.21 | 1400 |
| 2025-06-17 | 53.93 | $52.87 | 4100 |
| 2025-06-16 | 54.08 | $53.49 | 3224 |
| 2025-06-13 | 54.06 | $53.86 | 16100 |
| 2025-06-12 | 53.90 | $54.19 | 19841 |
| 2025-06-11 | 53.58 | $53.27 | 5323 |
| 2025-06-10 | 53.47 | $54.19 | 148200 |
| 2025-06-09 | 53.03 | $52.44 | 30000 |
| 2025-06-06 | 53.03 | $52.71 | 33100 |
| 2025-06-05 | 52.93 | $52.92 | 71900 |
| 2025-06-04 | 52.73 | $53.55 | 4530 |
| 2025-06-03 | 52.28 | $52.89 | 129309 |
| 2025-06-02 | 51.92 | $53.34 | 4900 |
| 2025-05-30 | 51.34 | $51.89 | 180400 |
| 2025-05-29 | 51.07 | $52.26 | 4500 |
| 2025-05-28 | 50.63 | $52.63 | 5403 |
| 2025-05-27 | 49.98 | $52.61 | 61448 |
| 2025-05-23 | 49.19 | $50.16 | 6547 |
| 2025-05-22 | 49.01 | $49.00 | 3100 |
| 2025-05-21 | 49.18 | $49.62 | 3400 |
| 2025-05-20 | 49.19 | $50.07 | 7100 |
| 2025-05-19 | 49.07 | $48.10 | 1835 |
| 2025-05-16 | 49.56 | $49.35 | 10626 |
| 2025-05-15 | 49.77 | $49.62 | 51200 |
| 2025-05-14 | 49.95 | $49.01 | 13925 |
| 2025-05-13 | 50.36 | $49.34 | 14900 |
| 2025-05-12 | 50.77 | $49.65 | 9700 |
| 2025-05-09 | 51.17 | $49.98 | 8908 |
| 2025-05-08 | 51.56 | $50.00 | 28000 |
| 2025-05-07 | 52.01 | $51.06 | 7000 |
| 2025-05-06 | 52.22 | $51.35 | 6200 |
| 2025-05-05 | 52.38 | $51.82 | 6300 |
| 2025-05-02 | 52.41 | $51.73 | 4700 |
| 2025-05-01 | 52.46 | $50.40 | 15538 |
| 2025-04-30 | 52.94 | $52.34 | 6007 |
| 2025-04-29 | 52.88 | $52.37 | 6000 |
| 2025-04-28 | 52.79 | $52.90 | 2707 |
| 2025-04-25 | 52.49 | $52.08 | 8600 |
| 2025-04-24 | 52.37 | $51.92 | 3729 |
| 2025-04-23 | 52.25 | $52.96 | 4700 |
| 2025-04-22 | 51.76 | $52.93 | 4300 |
| 2025-04-21 | 51.16 | $51.78 | 28843 |
| 2025-04-17 | 50.79 | $51.46 | 4300 |
| 2025-04-16 | 50.42 | $50.55 | 6100 |
| 2025-04-15 | 50.25 | $49.95 | 38800 |
| 2025-04-14 | 50.23 | $50.82 | 6945 |
| 2025-04-11 | 49.92 | $51.15 | 15125 |
| 2025-04-10 | 49.43 | $49.05 | 6842 |
| 2025-04-09 | 49.50 | $49.12 | 20800 |
| 2025-04-08 | 49.57 | $48.45 | 17300 |
| 2025-04-07 | 49.85 | $48.40 | 15800 |
| 2025-04-04 | 50.21 | $49.61 | 12700 |
| 2025-04-03 | 50.26 | $51.84 | 31400 |
| 2025-04-02 | 49.61 | $50.74 | 6504 |
| 2025-04-01 | 49.16 | $49.93 | 30648 |
| 2025-03-31 | 48.87 | $49.31 | 4000 |
| 2025-03-28 | 48.71 | $48.81 | 9600 |
| 2025-03-27 | 48.68 | $49.02 | 9800 |
| 2025-03-26 | 48.58 | $48.56 | 7720 |
| 2025-03-25 | 48.61 | $49.33 | 40900 |
| 2025-03-24 | 48.40 | $48.95 | 25800 |
| 2025-03-21 | 48.28 | $49.04 | 18437 |
| 2025-03-20 | 48.12 | $49.57 | 277800 |
| 2025-03-19 | 47.76 | $49.60 | 19415 |
| 2025-03-18 | 47.33 | $46.72 | 18600 |
| 2025-03-17 | 47.74 | $47.53 | 15623 |
| 2025-03-14 | 47.99 | $47.18 | 8000 |
| 2025-03-13 | 48.43 | $47.36 | 19400 |
| 2025-03-12 | 48.91 | $48.36 | 24500 |
| 2025-03-11 | 49.20 | $48.40 | 53600 |
| 2025-03-10 | 49.55 | $49.51 | 20000 |
| 2025-03-07 | 49.63 | $50.52 | 11726 |
| 2025-03-06 | 49.42 | $51.38 | 8620 |
| 2025-03-05 | 48.90 | $49.70 | 78704 |
| 2025-03-04 | 48.81 | $48.96 | 5116 |
| 2025-03-03 | 48.96 | $48.79 | 5812 |
| 2025-02-28 | 49.20 | $49.65 | 24017 |
| 2025-02-27 | 49.25 | $48.96 | 31837 |
| 2025-02-26 | 49.54 | $49.17 | 5727 |
| 2025-02-25 | 49.84 | $50.37 | 65700 |
| 2025-02-24 | 49.85 | $49.92 | 87300 |
| 2025-02-21 | 50.01 | $49.35 | 36326 |
| 2025-02-20 | 50.41 | $50.23 | 38600 |
| 2025-02-19 | 50.62 | $50.22 | 9032 |
| 2025-02-18 | 50.91 | $50.86 | 13600 |
| 2025-02-14 | 51.06 | $51.18 | 16806 |
| 2025-02-13 | 51.16 | $51.78 | 60100 |
| 2025-02-12 | 51.10 | $50.66 | 102500 |
| 2025-02-11 | 51.40 | $50.73 | 45019 |
| 2025-02-10 | 51.75 | $50.95 | 12444 |
| 2025-02-07 | 52.12 | $52.04 | 103300 |
| 2025-02-06 | 52.23 | $52.51 | 30244 |
| 2025-02-05 | 52.23 | $52.51 | 36233 |
| 2025-02-04 | 52.24 | $52.83 | 23400 |
| 2025-02-03 | 52.16 | $51.75 | 87344 |
| 2025-01-31 | 52.42 | $52.90 | 73200 |
| 2025-01-30 | 52.38 | $53.41 | 39400 |
| 2025-01-29 | 52.17 | $52.56 | 3731 |
| 2025-01-28 | 52.21 | $52.73 | 29000 |
| 2025-01-27 | 52.21 | $52.52 | 194504 |
| 2025-01-24 | 52.30 | $52.79 | 218923 |
| 2025-01-23 | 52.33 | $53.27 | 184219 |
| 2025-01-22 | 52.23 | $52.98 | 49100 |
| 2025-01-21 | 52.23 | $53.01 | 93623 |
| 2025-01-17 | 52.23 | $53.24 | 44431 |
| 2025-01-16 | 52.17 | $52.92 | 41548 |
| 2025-01-15 | 52.23 | $52.79 | 63038 |
| 2025-01-14 | 52.36 | $51.99 | 84700 |
| 2025-01-13 | 52.80 | $52.32 | 180500 |
| 2025-01-10 | 53.25 | $53.07 | 59612 |
| 2025-01-08 | 53.57 | $53.71 | 176900 |
| 2025-01-07 | 53.79 | $52.86 | 179915 |
| 2025-01-06 | 54.33 | $53.60 | 61124 |
| 2025-01-03 | 54.77 | $54.13 | 69400 |
| 2025-01-02 | 55.15 | $54.78 | 95100 |
| 2024-12-31 | 55.42 | $55.58 | 154500 |
| 2024-12-30 | 55.50 | $55.11 | 48401 |
| 2024-12-27 | 55.76 | $55.58 | 47100 |
| 2024-12-26 | 55.93 | $56.00 | 5900 |
| 2024-12-24 | 56.00 | $55.96 | 27900 |
| 2024-12-23 | 56.12 | $56.14 | 117200 |
| 2024-12-20 | 56.20 | $56.11 | 59300 |
| 2024-12-19 | 56.31 | $55.43 | 64400 |
| 2024-12-18 | 56.67 | $54.99 | 54500 |
| 2024-12-17 | 57.24 | $56.26 | 16800 |
| 2024-12-16 | 57.53 | $56.33 | 30300 |
| 2024-12-13 | 57.86 | $56.87 | 61125 |
| 2024-12-12 | 58.07 | $56.74 | 12042 |
| 2024-12-11 | 58.37 | $57.38 | 176000 |
| 2024-12-10 | 58.51 | $57.22 | 9416 |
| 2024-12-09 | 58.72 | $57.47 | 38900 |
| 2024-12-06 | 58.88 | $57.59 | 41400 |
| 2024-12-05 | 59.01 | $58.08 | 78100 |
| 2024-12-04 | 58.99 | $58.48 | 306700 |
| 2024-12-03 | 58.82 | $58.81 | 8731 |
| 2024-12-02 | 58.48 | $59.15 | 7228 |
| 2024-11-29 | 57.94 | $58.82 | 4000 |
| 2024-11-27 | 57.36 | $58.89 | 80400 |
| 2024-11-26 | 56.62 | $56.08 | 22807 |
| 2024-11-25 | 56.59 | $55.76 | 797900 |
| 2024-11-22 | 56.64 | $56.25 | 11640 |
| 2024-11-21 | 56.53 | $56.31 | 86532 |
| 2024-11-20 | 56.36 | $55.29 | 79810 |
| 2024-11-19 | 56.47 | $55.66 | 30500 |
| 2024-11-18 | 56.46 | $55.91 | 183500 |
| 2024-11-15 | 56.36 | $56.25 | 159100 |
| 2024-11-14 | 56.10 | $58.00 | 216321 |
| 2024-11-13 | 55.22 | $56.23 | 99800 |
| 2024-11-12 | 54.70 | $55.38 | 89100 |
| 2024-11-11 | 54.33 | $55.00 | 37620 |
| 2024-11-08 | 53.99 | $55.30 | 156500 |
| 2024-11-07 | 53.47 | $55.34 | 100540 |
| 2024-11-06 | 52.83 | $54.47 | 219008 |
| 2024-11-05 | 52.33 | $53.14 | 42606 |
| 2024-11-04 | 52.16 | $52.10 | 15100 |
| 2024-11-01 | 52.28 | $52.22 | 38241 |
| 2024-10-31 | 52.40 | $52.44 | 30400 |
| 2024-10-30 | 52.49 | $53.20 | 28149 |
| 2024-10-29 | 52.36 | $52.47 | 7100 |
| 2024-10-28 | 52.46 | $53.37 | 8811 |
| 2024-10-25 | 52.30 | $51.39 | 13540 |
| 2024-10-24 | 52.74 | $52.17 | 13113 |
| 2024-10-23 | 53.05 | $53.19 | 4617 |
| 2024-10-22 | 53.12 | $53.74 | 75200 |
| 2024-10-21 | 53.03 | $53.53 | 7700 |
| 2024-10-18 | 53.01 | $53.39 | 7600 |
| 2024-10-17 | 53.04 | $53.45 | 7900 |
| 2024-10-16 | 53.07 | $53.94 | 9500 |
| 2024-10-15 | 52.97 | $52.97 | 16342 |
| 2024-10-14 | 53.16 | $52.70 | 4532 |
| 2024-10-11 | 53.51 | $52.55 | 26800 |
| 2024-10-10 | 53.99 | $54.44 | 10800 |
| 2024-10-09 | 53.99 | $53.76 | 10600 |
| 2024-10-08 | 54.21 | $54.29 | 7721 |
| 2024-10-07 | 54.34 | $54.14 | 34200 |
| 2024-10-04 | 54.55 | $54.52 | 7415 |
| 2024-10-03 | 54.69 | $54.45 | 12308 |
| 2024-10-02 | 54.90 | $54.30 | 4800 |
| 2024-10-01 | 55.22 | $55.02 | 4427 |
| 2024-09-30 | 55.39 | $55.37 | 8900 |
| 2024-09-27 | 55.49 | $55.87 | 3400 |
| 2024-09-26 | 55.47 | $55.71 | 9600 |
| 2024-09-25 | 55.50 | $55.67 | 55300 |
| 2024-09-24 | 55.56 | $56.06 | 72200 |
| 2024-09-23 | 55.52 | $56.67 | 117400 |
| 2024-09-20 | 55.29 | $56.27 | 9000 |
| 2024-09-19 | 55.15 | $55.97 | 27300 |
| 2024-09-18 | 55.09 | $55.56 | 8442 |
| 2024-09-17 | 55.16 | $55.43 | 15300 |
| 2024-09-16 | 55.31 | $55.72 | 8906 |
| 2024-09-13 | 55.42 | $55.17 | 5900 |
| 2024-09-12 | 55.74 | $55.80 | 15434 |
| 2024-09-11 | 55.95 | $56.41 | 8000 |
| 2024-09-10 | 56.02 | $56.35 | 18226 |
| 2024-09-09 | 56.15 | $57.25 | 10918 |
| 2024-09-06 | 56.04 | $56.63 | 9822 |
| 2024-09-05 | 56.12 | $55.80 | 10130 |
| 2024-09-04 | 56.50 | $55.26 | 52600 |
| 2024-09-03 | 57.15 | $55.35 | 83340 |
| 2024-08-30 | 57.92 | $56.96 | 22100 |
| 2024-08-29 | 58.37 | $57.92 | 9407 |
| 2024-08-28 | 58.61 | $58.58 | 7718 |
| 2024-08-27 | 58.70 | $59.06 | 21006 |
| 2024-08-26 | 58.66 | $58.26 | 10400 |
| 2024-08-23 | 58.87 | $57.91 | 9205 |
| 2024-08-22 | 59.24 | $57.93 | 181806 |
| 2024-08-21 | 59.68 | $59.07 | 235633 |
| 2024-08-20 | 59.86 | $59.47 | 54142 |
| 2024-08-19 | 59.95 | $59.87 | 181926 |
| 2024-08-16 | 59.92 | $61.12 | 2413 |
| 2024-08-15 | 59.49 | $61.00 | 80900 |
| 2024-08-14 | 59.00 | $59.88 | 71943 |
| 2024-08-13 | 58.76 | $60.12 | 20800 |
| 2024-08-12 | 58.39 | $58.53 | 73100 |
| 2024-08-09 | 58.45 | $58.20 | 367830 |
| 2024-08-08 | 58.63 | $58.04 | 61036 |
| 2024-08-07 | 58.90 | $57.25 | 129600 |
| 2024-08-06 | 59.49 | $58.60 | 54300 |
| 2024-08-05 | 59.77 | $57.53 | 4700 |
| 2024-08-02 | 60.45 | $58.96 | 61900 |
| 2024-08-01 | 60.81 | $59.79 | 24910 |
| 2024-07-31 | 60.98 | $61.43 | 54827 |
| 2024-07-30 | 60.65 | $60.75 | 49720 |
| 2024-07-29 | 60.45 | $60.41 | 21747 |
| 2024-07-26 | 60.30 | $59.73 | 54000 |
| 2024-07-25 | 60.32 | $59.60 | 25800 |
| 2024-07-24 | 60.37 | $59.99 | 61000 |
| 2024-07-23 | 60.29 | $59.72 | 57920 |
| 2024-07-22 | 60.27 | $60.13 | 43618 |
| 2024-07-19 | 60.09 | $59.59 | 94844 |
| 2024-07-18 | 60.03 | $60.09 | 9717 |
| 2024-07-17 | 59.79 | $59.36 | 77800 |
| 2024-07-16 | 59.70 | $60.45 | 26600 |
| 2024-07-15 | 59.24 | $59.74 | 30926 |
| 2024-07-12 | 58.88 | $59.74 | 12541 |
| 2024-07-11 | 58.43 | $59.33 | 316730 |
| 2024-07-10 | 58.01 | $59.91 | 133133 |
| 2024-07-09 | 57.30 | $58.40 | 521400 |
| 2024-07-08 | 56.92 | $57.32 | 93809 |
| 2024-07-05 | 56.79 | $57.08 | 590600 |
| 2024-07-03 | 56.70 | $57.31 | 7900 |
| 2024-07-02 | 56.53 | $56.73 | 34012 |
| 2024-07-01 | 56.51 | $56.11 | 7500 |
| 2024-06-28 | 56.68 | $56.15 | 634200 |
| 2024-06-27 | 56.87 | $56.54 | 631200 |
| 2024-06-26 | 56.99 | $56.53 | 122807 |
| 2024-06-25 | 57.13 | $58.35 | 299125 |
| 2024-06-24 | 56.73 | $57.47 | 95629 |
| 2024-06-21 | 56.51 | $56.95 | 231412 |
| 2024-06-20 | 56.42 | $56.18 | 38000 |
| 2024-06-18 | 56.56 | $55.54 | 16000 |
| 2024-06-17 | 56.92 | $55.78 | 136200 |
| 2024-06-14 | 57.29 | $55.10 | 148300 |
| 2024-06-13 | 57.96 | $57.56 | 94514 |
| 2024-06-12 | 57.98 | $58.04 | 325518 |
| 2024-06-11 | 57.85 | $56.14 | 75304 |
| 2024-06-10 | 58.29 | $56.64 | 598745 |
| 2024-06-07 | 58.65 | $58.32 | 49000 |
| 2024-06-06 | 58.54 | $58.54 | 155100 |
| 2024-06-05 | 58.33 | $57.97 | 64716 |
| 2024-06-04 | 58.23 | $58.00 | 306731 |
| 2024-06-03 | 58.09 | $58.41 | 49036 |
| 2024-05-31 | 57.78 | $57.28 | 427800 |
| 2024-05-30 | 57.74 | $57.22 | 31300 |
| 2024-05-29 | 57.71 | $56.95 | 56749 |
| 2024-05-28 | 57.73 | $58.85 | 162111 |
| 2024-05-24 | 57.15 | $58.60 | 123324 |
| 2024-05-23 | 56.51 | $58.11 | 227500 |
| 2024-05-22 | 55.88 | $56.50 | 111600 |
| 2024-05-21 | 55.63 | $55.74 | 21600 |
| 2024-05-20 | 55.55 | $55.30 | 4720 |
| 2024-05-17 | 55.60 | $55.54 | 43600 |
| 2024-05-16 | 55.58 | $55.72 | 47137 |
| 2024-05-15 | 55.50 | $56.39 | 142908 |
| 2024-05-14 | 55.20 | $55.86 | 80400 |
| 2024-05-13 | 55.00 | $55.26 | 182203 |
| 2024-05-10 | 54.95 | $55.44 | 77800 |
| 2024-05-09 | 54.84 | $54.65 | 577113 |
| 2024-05-08 | 54.96 | $54.69 | 74322 |
| 2024-05-07 | 55.11 | $54.41 | 46208 |
| 2024-05-06 | 55.38 | $55.08 | 15535 |
| 2024-05-03 | 55.50 | $54.89 | 97900 |
| 2024-05-02 | 55.72 | $54.82 | 86332 |
| 2024-05-01 | 56.01 | $55.05 | 91501 |
| 2024-04-30 | 56.29 | $56.03 | 294400 |
| 2024-04-29 | 56.33 | $57.07 | 36701 |
| 2024-04-26 | 56.05 | $56.90 | 34306 |
| 2024-04-25 | 55.76 | $56.65 | 23736 |
| 2024-04-24 | 55.50 | $56.75 | 45300 |
| 2024-04-23 | 55.15 | $57.09 | 129900 |
| 2024-04-22 | 54.63 | $57.05 | 335307 |
| 2024-04-19 | 54.03 | $55.29 | 25900 |
| 2024-04-18 | 53.88 | $54.70 | 6331 |
| 2024-04-17 | 53.90 | $54.70 | 11430 |
| 2024-04-16 | 53.95 | $54.33 | 143832 |
| 2024-04-15 | 54.15 | $55.03 | 488541 |
| 2024-04-12 | 54.20 | $54.78 | 73400 |
| 2024-04-11 | 54.37 | $55.36 | 66933 |
| 2024-04-10 | 54.43 | $55.17 | 25800 |
| 2024-04-09 | 54.58 | $55.79 | 55400 |
| 2024-04-08 | 54.60 | $56.09 | 110100 |
| 2024-04-05 | 54.56 | $55.51 | 136400 |
| 2024-04-04 | 54.73 | $54.80 | 63000 |
| 2024-04-03 | 55.20 | $55.15 | 44215 |
| 2024-04-02 | 55.69 | $55.03 | 81115 |
| 2024-04-01 | 56.36 | $55.72 | 129006 |
| 2024-03-28 | 56.98 | $57.25 | 89300 |
| 2024-03-27 | 57.29 | $56.85 | 21139 |
| 2024-03-26 | 57.80 | $56.78 | 11400 |
| 2024-03-25 | 58.48 | $57.70 | 169419 |
| 2024-03-22 | 59.04 | $57.28 | 85523 |
| 2024-03-21 | 59.86 | $58.05 | 342847 |
| 2024-03-20 | 60.63 | $60.00 | 5500 |
| 2024-03-19 | 60.96 | $60.78 | 7100 |
| 2024-03-18 | 61.12 | $59.72 | 9131 |
| 2024-03-15 | 61.65 | $61.77 | 19540 |
| 2024-03-14 | 61.66 | $61.02 | 4337 |
| 2024-03-13 | 61.89 | $61.83 | 27413 |
| 2024-03-12 | 61.93 | $61.71 | 3300 |
| 2024-03-11 | 62.00 | $60.93 | 4000 |
| 2024-03-08 | 62.33 | $61.06 | 16900 |
| 2024-03-07 | 62.69 | $62.79 | 6900 |
| 2024-03-06 | 62.57 | $61.85 | 22516 |
| 2024-03-05 | 62.71 | $61.76 | 2600 |
| 2024-03-04 | 62.90 | $61.53 | 6626 |
| 2024-03-01 | 63.20 | $61.77 | 4531 |
| 2024-02-29 | 63.46 | $62.59 | 199410 |
| 2024-02-28 | 63.50 | $62.26 | 11733 |
| 2024-02-27 | 63.64 | $63.59 | 18639 |
| 2024-02-26 | 63.37 | $63.92 | 7304 |
| 2024-02-23 | 62.91 | $63.76 | 9242 |
| 2024-02-22 | 62.38 | $63.55 | 6000 |
| 2024-02-21 | 61.78 | $62.81 | 5800 |
| 2024-02-20 | 61.27 | $62.60 | 7000 |
| 2024-02-16 | 60.71 | $60.94 | 8923 |
| 2024-02-15 | 60.54 | $61.90 | 5133 |
| 2024-02-14 | 60.02 | $61.79 | 17803 |
| 2024-02-13 | 59.42 | $59.22 | 5200 |
| 2024-02-12 | 59.50 | $60.10 | 6500 |
| 2024-02-09 | 59.32 | $60.25 | 5628 |
| 2024-02-08 | 59.05 | $59.20 | 36404 |
| 2024-02-07 | 59.06 | $58.63 | 5934 |
| 2024-02-06 | 59.25 | $58.90 | 13109 |
| 2024-02-05 | 59.39 | $58.30 | 8700 |
| 2024-02-02 | 59.75 | $59.45 | 11342 |
| 2024-02-01 | 59.83 | $59.52 | 5232 |
| 2024-01-31 | 59.89 | $59.00 | 3900 |
| 2024-01-30 | 60.13 | $60.10 | 36937 |
| 2024-01-29 | 60.06 | $59.54 | 11000 |
| 2024-01-26 | 60.15 | $59.37 | 50800 |
| 2024-01-25 | 60.30 | $59.79 | 322100 |
| 2024-01-24 | 60.34 | $60.18 | 44618 |
| 2024-01-23 | 60.25 | $60.40 | 10600 |
| 2024-01-22 | 60.07 | $59.84 | 175603 |
| 2024-01-19 | 60.00 | $60.79 | 7600 |
| 2024-01-18 | 59.61 | $60.23 | 6046 |
| 2024-01-17 | 59.31 | $58.52 | 8100 |
| 2024-01-16 | 59.47 | $58.50 | 15300 |
| 2024-01-12 | 59.66 | $58.23 | 8624 |
| 2024-01-11 | 59.96 | $59.61 | 25700 |
| 2024-01-10 | 59.88 | $59.88 | 6900 |
| 2024-01-09 | 59.68 | $59.55 | 11600 |
| 2024-01-08 | 59.52 | $59.92 | 21924 |
| 2024-01-05 | 59.20 | $59.81 | 6242 |
| 2024-01-04 | 58.83 | $59.34 | 9638 |
| 2024-01-03 | 58.52 | $59.23 | 35000 |
| 2024-01-02 | 58.16 | $58.47 | 93200 |
| 2023-12-29 | 57.96 | $58.75 | 33432 |
| 2023-12-28 | 57.62 | $58.80 | 99600 |
| 2023-12-27 | 57.18 | $58.79 | 18200 |
| 2023-12-26 | 56.64 | $57.76 | 2511 |
| 2023-12-22 | 56.32 | $57.35 | 78505 |
| 2023-12-21 | 56.05 | $56.28 | 100912 |
| 2023-12-20 | 56.07 | $56.50 | 20600 |
| 2023-12-19 | 56.03 | $56.76 | 65400 |
| 2023-12-18 | 55.91 | $55.56 | 34300 |
| 2023-12-15 | 56.14 | $55.54 | 117600 |
| 2023-12-14 | 56.43 | $55.60 | 23908 |
| 2023-12-13 | 56.76 | $57.23 | 205603 |
| 2023-12-12 | 56.66 | $56.36 | 227918 |
| 2023-12-11 | 56.81 | $56.39 | 82803 |
| 2023-12-08 | 56.98 | $56.40 | 103528 |
| 2023-12-07 | 57.19 | $56.53 | 69206 |
| 2023-12-06 | 57.39 | $57.02 | 80200 |
| 2023-12-05 | 57.48 | $56.77 | 41025 |
| 2023-12-04 | 57.66 | $57.57 | 77947 |
| 2023-12-01 | 57.62 | $56.95 | 65248 |
| 2023-11-30 | 57.76 | $57.00 | 78200 |
| 2023-11-29 | 57.91 | $56.00 | 26600 |
| 2023-11-28 | 58.38 | $58.17 | 44600 |
| 2023-11-27 | 58.26 | $57.83 | 71216 |
| 2023-11-24 | 58.21 | $58.32 | 22500 |
| 2023-11-22 | 57.97 | $58.43 | 37100 |
| 2023-11-21 | 57.62 | $57.04 | 61400 |
| 2023-11-20 | 57.63 | $57.58 | 28033 |
| 2023-11-17 | 57.45 | $57.24 | 37138 |
| 2023-11-16 | 57.32 | $56.77 | 75729 |
| 2023-11-15 | 57.30 | $56.53 | 182023 |
| 2023-11-14 | 57.33 | $57.14 | 57305 |
| 2023-11-13 | 57.15 | $57.03 | 30000 |
| 2023-11-10 | 56.96 | $56.90 | 21200 |
| 2023-11-09 | 56.74 | $56.88 | 23800 |
| 2023-11-08 | 56.47 | $56.85 | 54120 |
| 2023-11-07 | 56.13 | $56.57 | 18209 |
| 2023-11-06 | 55.78 | $56.53 | 62133 |
| 2023-11-03 | 55.36 | $56.30 | 134520 |
| 2023-11-02 | 54.92 | $56.61 | 98600 |
| 2023-11-01 | 54.26 | $54.90 | 83600 |
| 2023-10-31 | 54.00 | $54.50 | 137800 |
| 2023-10-30 | 53.80 | $54.19 | 138600 |
| 2023-10-27 | 53.66 | $52.84 | 37411 |
| 2023-10-26 | 53.90 | $53.51 | 26322 |
| 2023-10-25 | 53.99 | $53.99 | 39300 |
| 2023-10-24 | 53.94 | $53.13 | 100431 |
| 2023-10-23 | 54.14 | $53.43 | 6000 |
| 2023-10-20 | 54.29 | $53.70 | 20743 |
| 2023-10-19 | 54.37 | $54.06 | 27110 |
| 2023-10-18 | 54.35 | $53.99 | 9609 |
| 2023-10-17 | 54.33 | $54.61 | 23600 |
| 2023-10-16 | 54.11 | $54.49 | 42919 |
| 2023-10-13 | 53.86 | $54.63 | 163300 |
| 2023-10-12 | 53.51 | $54.49 | 61100 |
| 2023-10-11 | 53.12 | $54.56 | 78814 |
| 2023-10-10 | 52.62 | $53.57 | 73506 |
| 2023-10-09 | 52.32 | $53.00 | 1833 |
| 2023-10-06 | 52.13 | $52.49 | 54600 |
| 2023-10-05 | 52.07 | $53.00 | 74703 |
| 2023-10-04 | 51.84 | $52.22 | 46800 |
| 2023-10-03 | 51.81 | $51.89 | 72005 |
| 2023-10-02 | 51.89 | $51.46 | 29208 |
| 2023-09-29 | 52.12 | $51.00 | 907438 |
| 2023-09-28 | 52.54 | $52.47 | 62200 |
| 2023-09-27 | 52.60 | $52.13 | 10700 |
| 2023-09-26 | 52.78 | $51.77 | 96336 |
| 2023-09-25 | 53.10 | $52.31 | 23100 |
| 2023-09-22 | 53.32 | $52.44 | 48836 |
| 2023-09-21 | 53.55 | $52.33 | 50623 |
| 2023-09-20 | 53.84 | $53.14 | 75600 |
| 2023-09-19 | 53.94 | $53.17 | 83639 |
| 2023-09-18 | 54.03 | $53.86 | 118106 |
| 2023-09-15 | 53.92 | $54.00 | 10644 |
| 2023-09-14 | 53.72 | $54.62 | 97303 |
| 2023-09-13 | 53.27 | $53.86 | 90500 |
| 2023-09-12 | 52.95 | $53.15 | 163300 |
| 2023-09-11 | 52.78 | $53.09 | 78103 |
| 2023-09-08 | 52.58 | $52.26 | 122600 |
| 2023-09-07 | 52.59 | $51.46 | 172208 |
| 2023-09-06 | 52.84 | $52.28 | 105400 |
| 2023-09-05 | 52.88 | $52.74 | 4302 |
| 2023-09-01 | 52.78 | $53.32 | 5129 |
| 2023-08-31 | 52.45 | $52.38 | 22700 |
| 2023-08-30 | 52.35 | $52.92 | 4900 |
| 2023-08-29 | 52.03 | $52.48 | 5600 |
| 2023-08-28 | 51.79 | $51.49 | 6100 |
| 2023-08-25 | 51.79 | $52.39 | 6628 |
| 2023-08-24 | 51.50 | $52.13 | 11000 |
| 2023-08-23 | 51.23 | $51.56 | 6000 |
| 2023-08-22 | 51.07 | $50.53 | 3500 |
| 2023-08-21 | 51.20 | $51.24 | 11821 |
| 2023-08-18 | 51.13 | $51.29 | 11500 |
| 2023-08-17 | 51.02 | $51.60 | 5100 |
| 2023-08-16 | 50.79 | $50.70 | 5400 |
| 2023-08-15 | 50.79 | $50.73 | 4423 |
| 2023-08-14 | 50.78 | $51.36 | 5014 |
| 2023-08-11 | 50.56 | $51.69 | 2612 |
| 2023-08-10 | 50.19 | $51.25 | 8200 |
| 2023-08-09 | 49.87 | $50.17 | 6810 |
| 2023-08-08 | 49.84 | $50.13 | 4631 |
| 2023-08-07 | 49.81 | $49.61 | 4410 |
| 2023-08-04 | 49.95 | $49.31 | 4328 |
| 2023-08-03 | 50.21 | $49.51 | 3445 |
| 2023-08-02 | 50.46 | $49.46 | 3600 |
| 2023-08-01 | 50.79 | $50.23 | 7500 |
| 2023-07-31 | 50.95 | $50.58 | 4400 |
| 2023-07-28 | 51.02 | $50.75 | 6623 |
| 2023-07-27 | 51.05 | $50.52 | 9800 |
| 2023-07-26 | 51.15 | $50.82 | 10503 |
| 2023-07-25 | 51.18 | $50.81 | 5700 |
| 2023-07-24 | 51.20 | $51.23 | 4300 |
| 2023-07-21 | 51.09 | $51.32 | 9100 |
| 2023-07-20 | 50.92 | $51.04 | 3900 |
| 2023-07-19 | 50.80 | $51.08 | 4900 |
| 2023-07-18 | 50.63 | $51.00 | 21327 |
| 2023-07-17 | 50.44 | $50.94 | 14300 |
| 2023-07-14 | 50.23 | $50.49 | 10400 |
| 2023-07-13 | 50.11 | $50.52 | 6923 |
| 2023-07-12 | 49.95 | $49.64 | 9100 |
| 2023-07-11 | 50.03 | $49.45 | 12818 |
| 2023-07-10 | 50.19 | $49.02 | 9228 |
| 2023-07-07 | 50.52 | $49.27 | 31000 |
| 2023-07-06 | 50.83 | $49.52 | 8900 |
| 2023-07-05 | 51.12 | $51.00 | 19630 |
| 2023-07-03 | 50.99 | $52.02 | 9247 |
| 2023-06-30 | 50.50 | $51.32 | 101100 |
| 2023-06-29 | 50.12 | $51.32 | 6800 |
| 2023-06-28 | 49.65 | $51.32 | 8934 |
| 2023-06-27 | 49.08 | $49.62 | 3800 |
| 2023-06-26 | 48.92 | $49.10 | 4400 |
| 2023-06-23 | 48.89 | $48.23 | 6000 |
| 2023-06-22 | 49.12 | $49.32 | 4000 |
| 2023-06-21 | 49.07 | $49.03 | 8700 |
| 2023-06-20 | 49.10 | $49.39 | 6511 |
| 2023-06-16 | 49.02 | $49.38 | 5546 |
| 2023-06-15 | 48.93 | $49.43 | 6137 |
| 2023-06-14 | 48.81 | $48.99 | 5646 |
| 2023-06-13 | 48.80 | $48.65 | 15913 |
| 2023-06-12 | 48.90 | $48.29 | 128300 |
| 2023-06-09 | 49.14 | $48.62 | 2800 |
| 2023-06-08 | 49.33 | $48.75 | 4000 |
| 2023-06-07 | 49.52 | $49.39 | 2100 |
| 2023-06-06 | 49.54 | $50.00 | 10506 |
| 2023-06-05 | 49.38 | $50.48 | 11000 |
| 2023-06-02 | 49.03 | $50.38 | 12600 |
| 2023-06-01 | 48.64 | $49.62 | 4200 |
| 2023-05-31 | 48.41 | $48.58 | 3409 |
| 2023-05-30 | 48.46 | $48.03 | 7200 |
| 2023-05-26 | 48.70 | $49.43 | 6443 |
| 2023-05-25 | 48.56 | $48.98 | 6524 |
| 2023-05-24 | 48.54 | $48.47 | 3800 |
| 2023-05-23 | 48.68 | $48.50 | 4200 |
| 2023-05-22 | 48.85 | $48.32 | 2203 |
| 2023-05-19 | 49.11 | $48.92 | 9019 |
| 2023-05-18 | 49.25 | $48.94 | 11200 |
| 2023-05-17 | 49.42 | $49.03 | 4100 |
| 2023-05-16 | 49.59 | $48.92 | 5400 |
| 2023-05-15 | 49.84 | $49.34 | 5900 |
| 2023-05-12 | 50.01 | $49.93 | 6621 |
| 2023-05-11 | 50.02 | $49.89 | 33924 |
| 2023-05-10 | 50.05 | $50.05 | 23000 |
| 2023-05-09 | 50.03 | $50.81 | 7500 |
| 2023-05-08 | 49.76 | $50.25 | 3200 |
| 2023-05-05 | 49.61 | $49.82 | 3114 |
| 2023-05-04 | 49.56 | $49.21 | 7300 |
| 2023-05-03 | 49.69 | $49.77 | 3712 |
| 2023-05-02 | 49.67 | $49.19 | 3400 |
| 2023-05-01 | 49.82 | $49.58 | 3500 |
| 2023-04-28 | 49.88 | $49.94 | 1410 |
| 2023-04-27 | 49.84 | $49.72 | 3900 |
| 2023-04-26 | 49.85 | $48.99 | 7023 |
| 2023-04-25 | 50.09 | $48.85 | 22426 |
| 2023-04-24 | 50.42 | $49.67 | 8800 |
| 2023-04-21 | 50.55 | $50.04 | 5940 |
| 2023-04-20 | 50.58 | $49.82 | 7516 |
| 2023-04-19 | 50.67 | $49.50 | 2640 |
| 2023-04-18 | 50.87 | $49.52 | 4800 |
| 2023-04-17 | 51.10 | $50.19 | 4600 |
| 2023-04-14 | 51.13 | $51.11 | 4233 |
| 2023-04-13 | 50.87 | $50.75 | 3400 |
| 2023-04-12 | 50.64 | $50.36 | 6538 |
| 2023-04-11 | 50.47 | $50.72 | 6020 |
| 2023-04-10 | 50.12 | $50.15 | 2449 |
| 2023-04-06 | 49.87 | $49.51 | 2600 |
| 2023-04-05 | 49.74 | $49.57 | 2923 |
| 2023-04-04 | 49.54 | $49.22 | 6800 |
| 2023-04-03 | 49.40 | $50.33 | 3019 |
| 2023-03-31 | 48.85 | $50.21 | 9300 |
| 2023-03-30 | 48.21 | $49.98 | 5800 |
| 2023-03-29 | 47.50 | $48.74 | 3301 |
| 2023-03-28 | 47.01 | $48.25 | 2701 |
| 2023-03-27 | 46.57 | $47.80 | 97931 |
| 2023-03-24 | 46.17 | $47.05 | 54100 |
| 2023-03-23 | 45.93 | $47.10 | 27000 |
| 2023-03-22 | 45.62 | $46.96 | 23642 |
| 2023-03-21 | 45.29 | $45.70 | 3400 |
| 2023-03-20 | 45.30 | $45.83 | 68900 |
| 2023-03-17 | 45.28 | $44.85 | 4800 |
| 2023-03-16 | 45.57 | $45.50 | 35900 |
| 2023-03-15 | 45.73 | $44.27 | 6700 |
| 2023-03-14 | 46.32 | $45.69 | 4533 |
| 2023-03-13 | 46.60 | $45.50 | 5400 |
| 2023-03-10 | 47.00 | $45.38 | 10611 |
| 2023-03-09 | 47.52 | $47.07 | 3201 |
| 2023-03-08 | 47.62 | $47.10 | 2700 |
| 2023-03-07 | 47.72 | $47.57 | 2514 |
| 2023-03-06 | 47.69 | $47.84 | 4325 |
| 2023-03-03 | 47.56 | $48.09 | 2800 |
| 2023-03-02 | 47.32 | $46.75 | 6100 |
| 2023-03-01 | 47.44 | $46.54 | 8400 |
| 2023-02-28 | 47.65 | $47.00 | 131300 |
| 2023-02-27 | 47.75 | $47.35 | 4400 |
| 2023-02-24 | 47.76 | $46.93 | 9814 |
| 2023-02-23 | 47.89 | $47.04 | 5709 |
| 2023-02-22 | 48.00 | $48.27 | 10741 |
| 2023-02-21 | 47.73 | $47.00 | 3700 |
| 2023-02-17 | 47.79 | $48.49 | 4200 |
| 2023-02-16 | 47.38 | $48.22 | 12200 |
| 2023-02-15 | 46.96 | $48.05 | 2200 |
| 2023-02-14 | 46.48 | $48.03 | 6900 |
| 2023-02-13 | 45.91 | $47.54 | 8900 |
| 2023-02-10 | 45.37 | $46.95 | 4214 |
| 2023-02-09 | 44.89 | $45.73 | 65400 |
| 2023-02-08 | 44.70 | $45.14 | 7113 |
| 2023-02-07 | 44.66 | $44.57 | 2400 |
| 2023-02-06 | 44.80 | $44.34 | 5500 |
| 2023-02-03 | 45.05 | $44.58 | 3800 |
| 2023-02-02 | 45.29 | $44.47 | 9028 |
| 2023-02-01 | 45.61 | $45.30 | 7600 |
| 2023-01-31 | 45.74 | $45.35 | 261200 |
| 2023-01-30 | 45.89 | $44.92 | 4912 |
| 2023-01-27 | 46.20 | $44.91 | 8100 |
| 2023-01-26 | 46.59 | $45.70 | 8300 |
| 2023-01-25 | 46.80 | $46.45 | 5800 |
| 2023-01-24 | 46.81 | $46.60 | 5500 |
| 2023-01-23 | 46.77 | $45.93 | 3933 |
| 2023-01-20 | 46.92 | $46.46 | 5000 |
| 2023-01-19 | 46.93 | $46.79 | 6000 |
| 2023-01-18 | 46.82 | $46.73 | 6600 |
| 2023-01-17 | 46.70 | $47.28 | 10700 |
| 2023-01-13 | 46.37 | $47.00 | 1501 |
| 2023-01-12 | 46.05 | $46.62 | 8947 |
| 2023-01-11 | 45.77 | $46.55 | 7600 |
| 2023-01-10 | 45.45 | $46.55 | 2901 |
| 2023-01-09 | 45.06 | $46.66 | 6400 |
| 2023-01-06 | 44.55 | $46.03 | 4500 |
| 2023-01-05 | 44.13 | $44.68 | 4636 |
| 2023-01-04 | 44.04 | $44.60 | 6700 |
| 2023-01-03 | 43.98 | $44.14 | 3420 |
| 2022-12-30 | 44.05 | $44.01 | 1702 |
| 2022-12-29 | 44.18 | $44.72 | 8500 |
| 2022-12-28 | 44.13 | $43.99 | 4900 |
| 2022-12-27 | 44.31 | $44.15 | 2724 |
| 2022-12-23 | 44.48 | $43.99 | 20400 |
| 2022-12-22 | 44.74 | $44.03 | 6100 |
| 2022-12-21 | 45.06 | $45.18 | 76747 |
| 2022-12-20 | 45.08 | $45.24 | 6000 |
| 2022-12-19 | 45.09 | $44.89 | 7104 |
| 2022-12-16 | 45.22 | $44.74 | 13006 |
| 2022-12-15 | 45.43 | $44.84 | 2200 |
| 2022-12-14 | 45.65 | $46.00 | 4247 |
| 2022-12-13 | 45.55 | $46.57 | 12804 |
| 2022-12-12 | 45.25 | $45.57 | 7600 |
| 2022-12-09 | 45.20 | $45.45 | 11849 |
| 2022-12-08 | 45.18 | $45.93 | 6834 |
| 2022-12-07 | 45.00 | $44.63 | 2801 |
| 2022-12-06 | 45.20 | $44.39 | 8000 |
| 2022-12-05 | 45.53 | $45.00 | 5810 |
| 2022-12-02 | 45.73 | $45.32 | 4415 |
| 2022-12-01 | 45.87 | $45.70 | 2300 |
| 2022-11-30 | 45.92 | $45.52 | 33722 |
| 2022-11-29 | 46.03 | $45.10 | 5948 |
| 2022-11-28 | 46.29 | $45.86 | 8232 |
| 2022-11-25 | 46.37 | $45.43 | 5600 |
| 2022-11-23 | 46.58 | $45.00 | 7400 |
| 2022-11-22 | 46.97 | $45.81 | 3900 |
| 2022-11-21 | 47.18 | $45.92 | 3145 |
| 2022-11-18 | 47.37 | $46.07 | 7132 |
| 2022-11-17 | 47.55 | $46.56 | 7810 |
| 2022-11-16 | 47.59 | $47.12 | 4237 |
| 2022-11-15 | 47.43 | $46.60 | 29500 |
| 2022-11-14 | 47.39 | $47.54 | 22023 |
| 2022-11-11 | 47.01 | $47.40 | 22200 |
| 2022-11-10 | 46.57 | $46.76 | 48231 |
| 2022-11-09 | 46.22 | $45.39 | 3200 |
| 2022-11-08 | 46.20 | $46.21 | 8521 |
| 2022-11-07 | 45.90 | $45.88 | 20600 |
| 2022-11-04 | 45.62 | $45.55 | 7132 |
| 2022-11-03 | 45.36 | $45.09 | 6028 |
| 2022-11-02 | 45.18 | $44.94 | 5403 |
| 2022-11-01 | 44.98 | $45.34 | 5400 |
| 2022-10-31 | 44.60 | $44.86 | 4400 |
| 2022-10-28 | 44.27 | $45.10 | 52249 |
| 2022-10-27 | 43.78 | $44.90 | 3330 |
| 2022-10-26 | 43.24 | $44.56 | 2200 |
| 2022-10-25 | 42.68 | $44.20 | 5740 |
| 2022-10-24 | 42.10 | $43.07 | 4338 |
| 2022-10-21 | 41.75 | $42.72 | 5300 |
| 2022-10-20 | 41.44 | $41.49 | 10208 |
| 2022-10-19 | 41.46 | $41.44 | 3900 |
| 2022-10-18 | 41.50 | $42.12 | 3733 |
| 2022-10-17 | 41.34 | $42.28 | 62344 |
| 2022-10-14 | 41.10 | $41.72 | 7939 |
| 2022-10-13 | 40.99 | $42.17 | 15925 |
| 2022-10-12 | 40.72 | $41.23 | 1500 |
| 2022-10-11 | 40.71 | $41.22 | 13700 |
| 2022-10-10 | 40.71 | $41.28 | 2522 |
| 2022-10-07 | 40.71 | $40.59 | 7431 |
| 2022-10-06 | 40.93 | $41.54 | 7139 |
| 2022-10-05 | 40.92 | $42.26 | 16922 |
| 2022-10-04 | 40.70 | $42.65 | 4700 |
| 2022-10-03 | 40.32 | $41.64 | 7200 |
| 2022-09-30 | 40.20 | $40.46 | 3700 |
| 2022-09-29 | 40.45 | $41.25 | 4523 |
| 2022-09-28 | 40.53 | $41.22 | 3534 |
| 2022-09-27 | 40.66 | $40.59 | 59800 |
| 2022-09-26 | 41.04 | $39.85 | 4300 |
| 2022-09-23 | 41.76 | $40.07 | 2500 |
| 2022-09-22 | 42.58 | $40.43 | 7100 |
| 2022-09-21 | 43.48 | $41.91 | 3746 |
| 2022-09-20 | 44.12 | $43.09 | 5533 |
| 2022-09-19 | 44.53 | $44.09 | 4107 |
| 2022-09-16 | 44.72 | $44.40 | 5300 |
| 2022-09-15 | 44.85 | $44.26 | 3602 |
| 2022-09-14 | 45.05 | $44.92 | 3900 |
| 2022-09-13 | 45.08 | $44.88 | 45001 |
| 2022-09-12 | 45.12 | $46.22 | 8400 |
| 2022-09-09 | 44.76 | $45.58 | 3005 |
| 2022-09-08 | 44.51 | $44.51 | 2632 |
| 2022-09-07 | 44.55 | $44.98 | 5847 |
| 2022-09-06 | 44.44 | $44.56 | 18038 |
| 2022-09-02 | 44.45 | $45.30 | 4900 |
| 2022-09-01 | 44.23 | $44.45 | 6208 |
| 2022-08-31 | 44.23 | $42.88 | 17949 |
| 2022-08-30 | 44.72 | $43.26 | 3000 |
| 2022-08-29 | 45.20 | $43.92 | 4200 |
| 2022-08-26 | 45.58 | $43.84 | 3920 |
| 2022-08-25 | 46.05 | $45.12 | 3744 |
| 2022-08-24 | 46.20 | $44.75 | 5400 |
| 2022-08-23 | 46.50 | $45.50 | 5301 |
| 2022-08-22 | 46.60 | $45.50 | 3537 |
| 2022-08-19 | 46.71 | $45.40 | 9200 |
| 2022-08-18 | 46.85 | $46.14 | 8100 |
| 2022-08-17 | 46.77 | $46.18 | 28000 |
| 2022-08-16 | 46.63 | $46.91 | 6026 |
| 2022-08-15 | 46.20 | $46.13 | 65500 |
| 2022-08-12 | 45.91 | $46.55 | 2812 |
| 2022-08-11 | 45.40 | $45.30 | 5500 |
| 2022-08-10 | 45.15 | $44.67 | 20300 |
| 2022-08-09 | 45.02 | $43.37 | 2321 |
| 2022-08-08 | 45.26 | $44.63 | 2822 |
| 2022-08-05 | 45.14 | $44.21 | 2500 |
| 2022-08-04 | 45.10 | $45.27 | 24900 |
| 2022-08-03 | 44.68 | $44.93 | 8919 |
| 2022-08-02 | 44.27 | $44.61 | 5600 |
| 2022-08-01 | 43.85 | $45.00 | 4000 |
| 2022-07-29 | 43.19 | $44.60 | 6235 |
| 2022-07-28 | 42.50 | $44.37 | 8000 |
| 2022-07-27 | 41.73 | $42.75 | 1700 |
| 2022-07-26 | 41.30 | $42.14 | 2800 |
| 2022-07-25 | 40.96 | $42.44 | 3405 |
| 2022-07-22 | 40.45 | $41.57 | 5200 |
| 2022-07-21 | 40.11 | $40.86 | 4600 |
| 2022-07-20 | 39.93 | $40.80 | 2200 |
| 2022-07-19 | 39.74 | $40.39 | 5200 |
| 2022-07-18 | 39.65 | $39.94 | 4200 |
| 2022-07-15 | 39.69 | $40.23 | 3008 |
| 2022-07-14 | 39.66 | $40.35 | 6500 |
| 2022-07-13 | 39.60 | $40.70 | 4800 |
| 2022-07-12 | 39.43 | $39.87 | 9000 |
| 2022-07-11 | 39.51 | $39.92 | 2740 |
| 2022-07-08 | 39.60 | $40.74 | 2517 |
| 2022-07-07 | 39.47 | $41.00 | 3423 |
| 2022-07-06 | 39.26 | $39.20 | 6200 |
| 2022-07-05 | 39.59 | $39.29 | 8903 |
| 2022-07-01 | 39.98 | $39.40 | 1600 |
| 2022-06-30 | 40.45 | $38.98 | 24300 |
| 2022-06-29 | 41.17 | $40.77 | 6120 |
| 2022-06-28 | 41.49 | $42.19 | 5316 |
| 2022-06-27 | 41.45 | $42.93 | 4100 |
| 2022-06-24 | 41.19 | $42.64 | 1722 |
| 2022-06-23 | 40.97 | $41.05 | 4100 |
| 2022-06-22 | 41.23 | $41.28 | 77700 |
| 2022-06-21 | 41.49 | $41.43 | 5521 |
| 2022-06-17 | 41.78 | $40.90 | 24246 |
| 2022-06-16 | 42.32 | $40.78 | 5416 |
| 2022-06-15 | 43.03 | $42.01 | 5400 |
| 2022-06-14 | 43.51 | $41.96 | 8233 |
| 2022-06-13 | 44.12 | $41.53 | 14840 |
| 2022-06-10 | 45.00 | $43.21 | 4900 |
| 2022-06-09 | 45.54 | $45.02 | 4700 |
| 2022-06-08 | 45.61 | $45.49 | 10900 |
| 2022-06-07 | 45.55 | $45.69 | 4500 |
| 2022-06-06 | 45.41 | $45.66 | 3700 |
| 2022-06-03 | 45.23 | $45.82 | 3200 |
| 2022-06-02 | 44.96 | $46.10 | 6049 |
| 2022-06-01 | 44.54 | $45.41 | 5500 |
| 2022-05-31 | 44.24 | $45.76 | 32925 |
| 2022-05-27 | 43.77 | $44.89 | 14648 |
| 2022-05-26 | 43.47 | $44.13 | 13225 |
| 2022-05-25 | 43.35 | $43.35 | 5425 |
| 2022-05-24 | 43.46 | $43.00 | 6020 |
| 2022-05-23 | 43.71 | $44.50 | 1000 |
| 2022-05-20 | 43.54 | $43.38 | 7900 |
| 2022-05-19 | 43.69 | $43.31 | 38400 |
| 2022-05-18 | 43.91 | $43.15 | 2400 |
| 2022-05-17 | 44.22 | $45.03 | 4800 |
| 2022-05-16 | 44.02 | $45.88 | 7920 |
| 2022-05-13 | 43.50 | $45.35 | 2446 |
| 2022-05-12 | 43.04 | $44.24 | 34800 |
| 2022-05-11 | 42.84 | $42.28 | 5700 |
| 2022-05-10 | 43.23 | $42.14 | 8616 |
| 2022-05-09 | 43.76 | $43.06 | 12900 |
| 2022-05-06 | 44.11 | $42.86 | 6800 |
| 2022-05-05 | 44.62 | $42.94 | 10125 |
| 2022-05-04 | 45.20 | $45.11 | 3900 |
| 2022-05-03 | 45.23 | $45.53 | 3537 |
| 2022-05-02 | 45.12 | $44.76 | 4612 |
| 2022-04-29 | 45.23 | $44.61 | 12615 |
| 2022-04-28 | 45.40 | $45.78 | 8500 |
| 2022-04-27 | 45.23 | $44.16 | 5000 |
| 2022-04-26 | 45.53 | $44.18 | 2500 |
| 2022-04-25 | 45.88 | $44.78 | 5400 |
| 2022-04-22 | 46.11 | $44.60 | 11200 |
| 2022-04-21 | 46.42 | $45.66 | 8014 |
| 2022-04-20 | 46.45 | $46.25 | 32100 |
| 2022-04-19 | 46.28 | $46.23 | 4048 |
| 2022-04-18 | 46.05 | $44.75 | 7200 |
| 2022-04-14 | 46.23 | $44.93 | 2800 |
| 2022-04-13 | 46.36 | $45.14 | 3814 |
| 2022-04-12 | 46.43 | $44.99 | 8100 |
| 2022-04-11 | 46.53 | $45.59 | 4221 |
| 2022-04-08 | 46.44 | $45.80 | 6400 |
| 2022-04-07 | 46.23 | $45.69 | 3115 |
| 2022-04-06 | 45.98 | $45.18 | 2720 |
| 2022-04-05 | 45.80 | $45.52 | 8300 |
| 2022-04-04 | 45.45 | $45.33 | 1800 |
| 2022-04-01 | 45.04 | $44.55 | 5700 |
| 2022-03-31 | 44.77 | $45.39 | 3500 |
| 2022-03-30 | 44.14 | $44.38 | 5600 |
| 2022-03-29 | 43.66 | $44.16 | 6918 |
| 2022-03-28 | 43.13 | $44.34 | 6239 |
| 2022-03-25 | 42.39 | $43.42 | 7600 |
| 2022-03-24 | 41.77 | $42.84 | 8900 |
| 2022-03-23 | 41.18 | $41.88 | 4100 |
| 2022-03-22 | 40.76 | $42.16 | 51800 |
| 2022-03-21 | 40.14 | $41.68 | 6904 |
| 2022-03-18 | 39.53 | $42.06 | 4023 |
| 2022-03-17 | 38.67 | $41.54 | 6937 |
| 2022-03-16 | 37.79 | $39.53 | 4513 |
| 2022-03-15 | 37.36 | $37.84 | 34900 |
| 2022-03-14 | 37.38 | $38.31 | 16638 |
| 2022-03-11 | 37.28 | $38.25 | 7412 |
| 2022-03-10 | 37.18 | $38.62 | 4900 |
| 2022-03-09 | 36.97 | $37.98 | 22800 |
| 2022-03-08 | 36.94 | $35.85 | 28000 |
| 2022-03-07 | 37.59 | $36.30 | 18200 |
| 2022-03-04 | 38.25 | $38.05 | 6604 |
| 2022-03-03 | 38.53 | $38.26 | 5801 |
| 2022-03-02 | 38.81 | $39.17 | 5805 |
| 2022-03-01 | 38.88 | $38.64 | 4700 |
| 2022-02-28 | 39.14 | $39.31 | 100004 |
| 2022-02-25 | 39.26 | $39.70 | 4400 |
| 2022-02-24 | 39.29 | $38.62 | 23349 |
| 2022-02-23 | 39.68 | $38.66 | 7427 |
| 2022-02-22 | 40.15 | $38.52 | 7936 |
| 2022-02-18 | 40.77 | $38.90 | 10241 |
| 2022-02-17 | 41.41 | $40.02 | 4000 |
| 2022-02-16 | 41.84 | $40.66 | 9200 |
| 2022-02-15 | 42.15 | $41.04 | 39405 |
| 2022-02-14 | 42.39 | $41.31 | 5700 |
| 2022-02-11 | 42.60 | $42.15 | 8443 |
| 2022-02-10 | 42.57 | $42.37 | 6100 |
| 2022-02-09 | 42.45 | $43.46 | 13728 |
| 2022-02-08 | 41.94 | $42.72 | 8006 |
| 2022-02-07 | 41.55 | $42.52 | 10800 |
| 2022-02-04 | 41.13 | $41.79 | 186834 |
| 2022-02-03 | 40.85 | $41.81 | 15324 |
| 2022-02-02 | 40.49 | $42.32 | 5400 |
| 2022-02-01 | 39.89 | $41.87 | 12100 |
| 2022-01-31 | 39.30 | $40.41 | 27129 |
| 2022-01-28 | 39.05 | $38.98 | 7720 |
| 2022-01-27 | 39.20 | $38.40 | 6000 |
| 2022-01-26 | 39.58 | $38.54 | 8633 |
| 2022-01-25 | 40.00 | $39.63 | 10900 |
| 2022-01-24 | 40.17 | $39.45 | 16400 |
| 2022-01-21 | 40.44 | $38.66 | 10617 |
| 2022-01-20 | 41.01 | $40.48 | 7700 |
| 2022-01-19 | 41.13 | $40.40 | 16434 |
| 2022-01-18 | 41.29 | $41.11 | 14700 |
| 2022-01-14 | 41.25 | $40.98 | 10324 |
| 2022-01-13 | 41.24 | $41.36 | 9000 |
| 2022-01-12 | 41.10 | $41.21 | 4300 |
| 2022-01-11 | 40.96 | $40.24 | 3317 |
| 2022-01-10 | 41.10 | $40.11 | 10600 |
| 2022-01-07 | 41.30 | $39.77 | 6200 |
| 2022-01-06 | 41.63 | $40.29 | 2617 |
| 2022-01-05 | 41.86 | $39.74 | 6100 |
| 2022-01-04 | 42.30 | $41.06 | 11506 |
| 2022-01-03 | 42.39 | $44.75 | 1000 |
| 2021-12-31 | 41.32 | $41.90 | 5000 |
| 2021-12-30 | 40.90 | $42.01 | 10517 |
| 2021-12-29 | 40.34 | $41.42 | 6900 |
| 2021-12-28 | 39.83 | $38.80 | 3500 |
| 2021-12-27 | 40.03 | $42.00 | 4241 |
| 2021-12-23 | 39.25 | $41.33 | 5100 |
| 2021-12-22 | 38.50 | $40.23 | 6328 |
| 2021-12-21 | 37.95 | $39.39 | 6624 |
| 2021-12-20 | 37.54 | $37.34 | 7647 |
| 2021-12-17 | 37.70 | $37.26 | 19400 |
| 2021-12-16 | 37.92 | $37.18 | 13823 |
| 2021-12-15 | 38.22 | $37.30 | 10229 |
| 2021-12-14 | 38.56 | $37.81 | 12030 |
| 2021-12-13 | 38.81 | $38.46 | 6300 |
| 2021-12-10 | 38.90 | $39.32 | 8200 |
| 2021-12-09 | 38.74 | $41.01 | 6500 |
| 2021-12-08 | 38.02 | $39.50 | 200 |
| 2021-12-07 | 37.62 | $39.02 | 3500 |
| 2021-12-06 | 37.29 | $37.38 | — |
| 2021-12-03 | 37.42 | $37.38 | 300 |
| 2021-12-02 | 37.59 | $37.28 | 1146 |
| 2021-12-01 | 37.84 | $37.40 | 500 |
| 2021-11-30 | 38.11 | $37.00 | 138 |
| 2021-11-29 | 38.57 | $37.22 | — |
| 2021-11-26 | 39.08 | $37.22 | 300 |
| 2021-11-24 | 39.69 | $37.90 | 140 |
| 2021-11-23 | 40.21 | $40.25 | 1126 |
| 2021-11-22 | 40.11 | $40.23 | 200 |
| 2021-11-19 | 39.98 | $39.77 | — |
| 2021-11-18 | 39.96 | $39.77 | — |
| 2021-11-17 | 39.93 | $39.77 | — |
| 2021-11-16 | 39.89 | $39.77 | — |
| 2021-11-15 | 39.83 | $39.77 | — |
| 2021-11-12 | 39.75 | $39.77 | — |
| 2021-11-11 | 39.66 | $39.77 | — |
| 2021-11-10 | 39.53 | $39.77 | — |
| 2021-11-09 | 39.37 | $39.77 | — |
| 2021-11-08 | 39.18 | $39.77 | 108 |
| 2021-11-05 | 38.94 | $40.30 | 200 |
| 2021-11-04 | 38.47 | $38.40 | — |
| 2021-11-03 | 38.51 | $38.40 | — |
| 2021-11-02 | 38.56 | $38.40 | — |
| 2021-11-01 | 38.62 | $38.40 | — |
| 2021-10-29 | 38.70 | $38.40 | — |
| 2021-10-28 | 38.80 | $38.40 | — |
| 2021-10-27 | 38.91 | $38.40 | 4007 |
| 2021-10-26 | 39.05 | $39.08 | 100 |
| 2021-10-25 | 39.01 | $39.10 | — |
| 2021-10-22 | 38.94 | $39.10 | 200 |
| 2021-10-21 | 38.87 | $39.13 | — |
| 2021-10-20 | 38.77 | $39.13 | — |
| 2021-10-19 | 38.64 | $39.13 | 515 |
| 2021-10-18 | 38.49 | $39.00 | 1400 |
| 2021-10-15 | 38.35 | $38.76 | 200 |
| 2021-10-14 | 38.27 | $38.55 | — |
| 2021-10-13 | 38.23 | $38.55 | — |
| 2021-10-12 | 38.19 | $38.55 | — |
| 2021-10-11 | 38.15 | $38.55 | — |
| 2021-10-08 | 38.11 | $38.55 | — |
| 2021-10-07 | 38.07 | $38.55 | 315 |
| 2021-10-06 | 38.03 | $38.45 | — |
| 2021-10-05 | 38.02 | $38.45 | — |
| 2021-10-04 | 38.02 | $38.45 | — |
| 2021-10-01 | 38.03 | $38.45 | 100 |
| 2021-09-30 | 38.05 | $38.45 | 200 |
| 2021-09-29 | 38.09 | $38.22 | 206 |
| 2021-09-28 | 38.22 | $38.76 | — |
| 2021-09-27 | 38.23 | $38.76 | — |
| 2021-09-24 | 38.24 | $38.76 | — |
| 2021-09-23 | 38.28 | $38.76 | — |
| 2021-09-22 | 38.33 | $38.76 | 100 |
| 2021-09-21 | 38.41 | $38.66 | 300 |
| 2021-09-20 | 38.55 | $37.62 | 902 |
| 2021-09-17 | 39.07 | $38.53 | 325 |
| 2021-09-16 | 39.43 | $39.50 | — |
| 2021-09-15 | 39.56 | $39.50 | 600 |
| 2021-09-14 | 39.73 | $39.64 | 101 |
| 2021-09-13 | 39.90 | $39.50 | — |
| 2021-09-10 | 40.16 | $39.50 | 403 |
| 2021-09-09 | 40.48 | $39.97 | 200 |
| 2021-09-08 | 40.73 | $40.00 | — |
| 2021-09-07 | 41.02 | $40.00 | 1200 |
| 2021-09-03 | 41.38 | $41.18 | — |
| 2021-09-02 | 41.44 | $41.18 | — |
| 2021-09-01 | 41.50 | $41.18 | — |
| 2021-08-31 | 41.58 | $41.18 | — |
| 2021-08-30 | 41.67 | $41.18 | — |
| 2021-08-27 | 41.76 | $41.18 | 105 |
| 2021-08-26 | 41.88 | $42.00 | — |
| 2021-08-25 | 41.75 | $42.00 | — |
| 2021-08-24 | 41.58 | $42.00 | 244 |
| 2021-08-23 | 41.36 | $40.90 | 500 |
| 2021-08-20 | 41.44 | $40.86 | 1210 |
| 2021-08-19 | 41.54 | $41.37 | — |
| 2021-08-18 | 41.49 | $41.37 | 240 |
| 2021-08-17 | 41.42 | $41.12 | — |
| 2021-08-16 | 41.41 | $41.12 | 100 |
| 2021-08-13 | 41.37 | $40.75 | — |
| 2021-08-12 | 41.44 | $40.75 | — |
| 2021-08-11 | 41.50 | $40.75 | — |
| 2021-08-10 | 41.56 | $40.75 | — |
| 2021-08-09 | 41.63 | $40.75 | 1126 |
| 2021-08-06 | 41.68 | $41.46 | — |
| 2021-08-05 | 41.51 | $41.45 | 200 |
| 2021-08-04 | 41.28 | $41.66 | — |
| 2021-08-03 | 40.92 | $41.66 | 209 |
| 2021-08-02 | 40.46 | $40.17 | — |
| 2021-07-30 | 40.36 | $40.17 | — |
| 2021-07-29 | 40.23 | $40.17 | 213 |
| 2021-07-28 | 40.04 | $39.40 | 100 |
| 2021-07-27 | 40.05 | $39.60 | 500 |
| 2021-07-26 | 39.97 | $40.02 | 215 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.63
2026-07-22
Close Price
$64.02
Vol: 46
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.20
Average
51.53
Maximum
70.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 55.63 | $64.02 | 46 |
| 2026-07-21 | 54.70 | $63.66 | 30423 |
| 2026-07-20 | 58.00 | $64.69 | 49100 |
| 2026-07-17 | 58.23 | $64.76 | 21110 |
| 2026-07-16 | 56.57 | $64.04 | 68324 |
| 2026-07-15 | 54.93 | $63.35 | 110735 |
| 2026-07-14 | 59.06 | $64.70 | 8635 |
| 2026-07-13 | 59.28 | $64.77 | 67900 |
| 2026-07-10 | 58.31 | $64.31 | 84700 |
| 2026-07-09 | 57.69 | $64.01 | 1.8M |
| 2026-07-08 | 62.73 | $65.71 | 38307 |
| 2026-07-07 | 60.12 | $64.37 | 69116 |
| 2026-07-06 | 59.27 | $63.95 | 33343 |
| 2026-07-02 | 58.47 | $63.55 | 2.0M |
| 2026-07-01 | 51.61 | $60.51 | 4104 |
| 2026-06-30 | 61.79 | $63.70 | 45400 |
| 2026-06-29 | 64.12 | $64.32 | 149335 |
| 2026-06-26 | 69.69 | $65.70 | 20600 |
| 2026-06-25 | 70.28 | $65.84 | 602900 |
| 2026-06-24 | 70.40 | $65.87 | 63900 |
| 2026-06-23 | 67.82 | $64.40 | 730025 |
| 2026-06-22 | 49.31 | $57.91 | 301741 |
| 2026-06-18 | 51.21 | $58.35 | 45900 |
| 2026-06-17 | 52.56 | $58.66 | 233209 |
| 2026-06-16 | 56.25 | $59.47 | 38146 |
| 2026-06-15 | 58.22 | $59.88 | 14103 |
| 2026-06-12 | 59.47 | $60.14 | 11702 |
| 2026-06-11 | 62.05 | $60.67 | 7100 |
| 2026-06-10 | 59.80 | $59.95 | 114518 |
| 2026-06-09 | 56.12 | $58.88 | 3010 |
| 2026-06-08 | 54.41 | $58.42 | 89100 |
| 2026-06-05 | 57.75 | $59.14 | 11300 |
| 2026-06-04 | 54.94 | $58.37 | 62200 |
| 2026-06-03 | 51.53 | $57.51 | 6341 |
| 2026-06-02 | 50.45 | $57.25 | 137400 |
| 2026-06-01 | 46.72 | $56.39 | 107600 |
| 2026-05-29 | 47.39 | $56.56 | 70502 |
| 2026-05-28 | 45.96 | $56.23 | 174600 |
| 2026-05-27 | 47.26 | $56.58 | 71845 |
| 2026-05-26 | 43.18 | $55.64 | 597021 |
| 2026-05-22 | 48.14 | $56.96 | 5800 |
| 2026-05-21 | 48.83 | $57.13 | 7900 |
| 2026-05-20 | 51.67 | $57.82 | 3500 |
| 2026-05-19 | 49.32 | $57.24 | 77100 |
| 2026-05-18 | 48.33 | $57.00 | 2300 |
| 2026-05-15 | 48.59 | $57.07 | 24300 |
| 2026-05-14 | 50.45 | $57.57 | 11616 |
| 2026-05-13 | 46.52 | $56.56 | 87700 |
| 2026-05-12 | 49.67 | $57.41 | 66500 |
| 2026-05-11 | 50.13 | $57.53 | 28200 |
| 2026-05-08 | 51.70 | $57.95 | 24800 |
| 2026-05-07 | 51.60 | $57.92 | 36122 |
| 2026-05-06 | 53.26 | $58.38 | 30600 |
| 2026-05-05 | 53.40 | $58.42 | 38020 |
| 2026-05-04 | 53.84 | $58.55 | 39805 |
| 2026-05-01 | 57.65 | $59.64 | 148900 |
| 2026-04-30 | 56.17 | $59.09 | 50700 |
| 2026-04-29 | 43.36 | $55.36 | 131239 |
| 2026-04-28 | 43.62 | $55.44 | 139123 |
| 2026-04-27 | 44.53 | $55.73 | 112200 |
| 2026-04-24 | 45.96 | $56.18 | 205100 |
| 2026-04-23 | 48.56 | $56.97 | 786800 |
| 2026-04-22 | 49.57 | $57.27 | 38329 |
| 2026-04-21 | 53.29 | $58.33 | 650218 |
| 2026-04-20 | 52.32 | $58.03 | 51400 |
| 2026-04-17 | 50.65 | $57.51 | 97906 |
| 2026-04-16 | 46.69 | $56.35 | 13100 |
| 2026-04-15 | 48.08 | $56.79 | 10400 |
| 2026-04-14 | 45.07 | $55.94 | 357303 |
| 2026-04-13 | 44.10 | $55.67 | 27221 |
| 2026-04-10 | 46.05 | $56.35 | 7038 |
| 2026-04-09 | 46.81 | $56.61 | 87646 |
| 2026-04-08 | 50.86 | $57.94 | 37413 |
| 2026-04-07 | 46.31 | $56.57 | 27000 |
| 2026-04-06 | 47.76 | $57.04 | 52145 |
| 2026-04-02 | 45.53 | $56.39 | 19533 |
| 2026-04-01 | 46.10 | $56.59 | 94100 |
| 2026-03-31 | 46.04 | $56.57 | 75300 |
| 2026-03-30 | 43.08 | $55.66 | 91500 |
| 2026-03-27 | 43.66 | $55.89 | 42200 |
| 2026-03-26 | 45.43 | $56.60 | 47800 |
| 2026-03-25 | 46.42 | $56.99 | 98400 |
| 2026-03-24 | 45.53 | $56.68 | 84047 |
| 2026-03-23 | 47.94 | $57.67 | 584500 |
| 2026-03-20 | 40.96 | $55.35 | 43400 |
| 2026-03-19 | 41.74 | $55.69 | 50000 |
| 2026-03-18 | 46.00 | $57.43 | 5800 |
| 2026-03-17 | 56.39 | $60.74 | 13300 |
| 2026-03-16 | 59.11 | $61.45 | 120906 |
| 2026-03-13 | 54.98 | $60.03 | 228402 |
| 2026-03-12 | 54.05 | $59.73 | 61113 |
| 2026-03-11 | 54.05 | $59.73 | 357200 |
| 2026-03-10 | 57.98 | $60.82 | 8046 |
| 2026-03-09 | 54.24 | $59.53 | 57700 |
| 2026-03-06 | 53.48 | $59.28 | 183642 |
| 2026-03-05 | 61.11 | $61.25 | 219700 |
| 2026-03-04 | 59.78 | $60.77 | 44700 |
| 2026-03-03 | 56.80 | $59.75 | 112800 |
| 2026-03-02 | 57.96 | $60.04 | 263300 |
| 2026-02-27 | 62.42 | $61.11 | 219000 |
| 2026-02-26 | 60.48 | $60.39 | 96400 |
| 2026-02-25 | 63.70 | $61.13 | 79600 |
| 2026-02-24 | 66.19 | $61.68 | 94600 |
| 2026-02-23 | 68.45 | $62.17 | 34636 |
| 2026-02-20 | 65.72 | $60.97 | 71100 |
| 2026-02-19 | 67.57 | $61.37 | 36800 |
| 2026-02-18 | 66.43 | $60.86 | 252400 |
| 2026-02-17 | 67.40 | $61.08 | 118140 |
| 2026-02-13 | 69.02 | $61.45 | 16700 |
| 2026-02-12 | 68.04 | $60.95 | 112641 |
| 2026-02-11 | 67.96 | $60.91 | 136240 |
| 2026-02-10 | 64.91 | $59.40 | 160100 |
| 2026-02-09 | 62.72 | $58.42 | 46446 |
| 2026-02-06 | 61.08 | $57.72 | 41534 |
| 2026-02-05 | 59.35 | $57.01 | 377833 |
| 2026-02-04 | 63.26 | $58.05 | 214300 |
| 2026-02-03 | 56.28 | $55.40 | 475212 |
| 2026-02-02 | 50.71 | $53.74 | 141941 |
| 2026-01-30 | 44.61 | $52.23 | 133300 |
| 2026-01-29 | 47.38 | $52.98 | 226616 |
| 2026-01-28 | 47.45 | $53.00 | 186400 |
| 2026-01-27 | 52.82 | $54.36 | 15644 |
| 2026-01-26 | 55.92 | $55.06 | 32220 |
| 2026-01-23 | 60.95 | $56.10 | 148700 |
| 2026-01-22 | 62.82 | $56.46 | 189200 |
| 2026-01-21 | 56.71 | $54.71 | 159500 |
| 2026-01-20 | 49.93 | $53.19 | 44000 |
| 2026-01-16 | 48.98 | $53.00 | 322900 |
| 2026-01-15 | 47.18 | $52.64 | 150733 |
| 2026-01-14 | 49.78 | $53.20 | 98900 |
| 2026-01-13 | 50.25 | $53.30 | 187000 |
| 2026-01-12 | 54.65 | $54.20 | 96500 |
| 2026-01-09 | 52.54 | $53.72 | 18730 |
| 2026-01-08 | 56.89 | $54.55 | 45817 |
| 2026-01-07 | 51.98 | $53.47 | 140600 |
| 2026-01-06 | 51.25 | $53.32 | 162100 |
| 2026-01-05 | 57.16 | $54.39 | 237900 |
| 2026-01-02 | 61.64 | $55.10 | 58000 |
| 2025-12-31 | 59.70 | $54.64 | 42200 |
| 2025-12-30 | 60.65 | $54.79 | 37800 |
| 2025-12-29 | 58.55 | $54.29 | 41209 |
| 2025-12-26 | 59.21 | $54.40 | 5500 |
| 2025-12-24 | 59.13 | $54.38 | 41516 |
| 2025-12-23 | 58.98 | $54.34 | 44900 |
| 2025-12-22 | 58.54 | $54.22 | 28000 |
| 2025-12-19 | 56.75 | $53.73 | 15402 |
| 2025-12-18 | 58.31 | $54.05 | 9400 |
| 2025-12-17 | 53.30 | $52.74 | 93828 |
| 2025-12-16 | 54.15 | $52.92 | 51200 |
| 2025-12-15 | 54.29 | $52.95 | 2900 |
| 2025-12-12 | 52.30 | $52.43 | 100013 |
| 2025-12-11 | 52.81 | $52.55 | 114500 |
| 2025-12-10 | 50.62 | $51.97 | 49104 |
| 2025-12-09 | 51.80 | $52.27 | 35108 |
| 2025-12-08 | 52.54 | $52.46 | 55811 |
| 2025-12-05 | 57.02 | $53.57 | 55100 |
| 2025-12-04 | 56.09 | $53.28 | 15300 |
| 2025-12-03 | 53.59 | $52.52 | 207000 |
| 2025-12-02 | 54.76 | $52.82 | 84300 |
| 2025-12-01 | 59.36 | $53.94 | 187215 |
| 2025-11-28 | 60.97 | $54.31 | 229500 |
| 2025-11-26 | 59.77 | $53.88 | 203828 |
| 2025-11-25 | 55.86 | $52.58 | 253400 |
| 2025-11-24 | 47.43 | $50.32 | 155500 |
| 2025-11-21 | 50.29 | $51.03 | 109200 |
| 2025-11-20 | 43.84 | $49.61 | 10603 |
| 2025-11-19 | 42.03 | $49.25 | 31300 |
| 2025-11-18 | 44.18 | $49.82 | 358900 |
| 2025-11-17 | 43.70 | $49.72 | 76504 |
| 2025-11-14 | 45.06 | $50.09 | 258041 |
| 2025-11-13 | 44.88 | $50.05 | 105700 |
| 2025-11-12 | 47.86 | $50.87 | 154300 |
| 2025-11-11 | 45.25 | $50.25 | 169300 |
| 2025-11-10 | 43.29 | $49.80 | 119000 |
| 2025-11-07 | 38.90 | $48.85 | 160700 |
| 2025-11-06 | 40.43 | $49.34 | 17400 |
| 2025-11-05 | 41.57 | $49.70 | 11000 |
| 2025-11-04 | 37.01 | $48.73 | 135300 |
| 2025-11-03 | 39.33 | $49.50 | 133704 |
| 2025-10-31 | 43.31 | $50.69 | 104500 |
| 2025-10-30 | 42.38 | $50.49 | 39927 |
| 2025-10-29 | 40.81 | $50.15 | 91707 |
| 2025-10-28 | 50.25 | $52.62 | 15115 |
| 2025-10-27 | 51.30 | $52.85 | 73645 |
| 2025-10-24 | 52.48 | $53.11 | 115500 |
| 2025-10-23 | 47.94 | $52.07 | 195500 |
| 2025-10-22 | 50.96 | $52.75 | 8100 |
| 2025-10-21 | 51.42 | $52.85 | 57802 |
| 2025-10-20 | 51.68 | $52.91 | 111900 |
| 2025-10-17 | 53.67 | $53.37 | 49800 |
| 2025-10-16 | 47.77 | $51.95 | 166700 |
| 2025-10-15 | 49.28 | $52.31 | 22533 |
| 2025-10-14 | 47.34 | $51.87 | 9200 |
| 2025-10-13 | 55.11 | $53.58 | 1533 |
| 2025-10-10 | 48.44 | $52.16 | 96700 |
| 2025-10-09 | 46.68 | $51.83 | 76700 |
| 2025-10-08 | 48.34 | $52.18 | 216000 |
| 2025-10-07 | 48.57 | $52.23 | 27647 |
| 2025-10-06 | 49.81 | $52.50 | 28305 |
| 2025-10-03 | 55.68 | $53.68 | 33400 |
| 2025-10-02 | 53.80 | $53.25 | 50100 |
| 2025-10-01 | 55.20 | $53.52 | 86000 |
| 2025-09-30 | 53.36 | $53.09 | 25947 |
| 2025-09-29 | 52.89 | $52.98 | 39110 |
| 2025-09-26 | 49.32 | $52.17 | 46922 |
| 2025-09-25 | 51.90 | $52.73 | 132602 |
| 2025-09-24 | 55.98 | $53.55 | 125500 |
| 2025-09-23 | 55.12 | $53.34 | 151800 |
| 2025-09-22 | 52.08 | $52.62 | 115402 |
| 2025-09-19 | 54.98 | $53.21 | 197100 |
| 2025-09-18 | 50.40 | $52.18 | 46719 |
| 2025-09-17 | 51.86 | $52.48 | 82300 |
| 2025-09-16 | 53.13 | $52.74 | 836613 |
| 2025-09-15 | 55.15 | $53.15 | 160732 |
| 2025-09-12 | 54.71 | $53.04 | 131136 |
| 2025-09-11 | 55.22 | $53.15 | 51229 |
| 2025-09-10 | 56.55 | $53.44 | 62631 |
| 2025-09-09 | 55.93 | $53.26 | 124200 |
| 2025-09-08 | 58.60 | $53.86 | 191130 |
| 2025-09-05 | 63.72 | $54.92 | 296623 |
| 2025-09-04 | 60.30 | $53.82 | 190131 |
| 2025-09-03 | 58.69 | $53.34 | 242200 |
| 2025-09-02 | 46.25 | $50.46 | 9900 |
| 2025-08-29 | 47.67 | $50.76 | 40300 |
| 2025-08-28 | 43.73 | $50.04 | 69400 |
| 2025-08-27 | 45.35 | $50.40 | 176400 |
| 2025-08-26 | 41.27 | $49.69 | 102845 |
| 2025-08-25 | 43.71 | $50.25 | 11139 |
| 2025-08-22 | 44.61 | $50.45 | 37405 |
| 2025-08-21 | 45.27 | $50.60 | 21043 |
| 2025-08-20 | 45.83 | $50.73 | 54300 |
| 2025-08-19 | 45.96 | $50.76 | 32100 |
| 2025-08-18 | 47.47 | $51.13 | 12400 |
| 2025-08-15 | 45.30 | $50.66 | 10202 |
| 2025-08-14 | 42.71 | $50.12 | 40130 |
| 2025-08-13 | 46.38 | $51.07 | 292404 |
| 2025-08-12 | 43.82 | $50.54 | 68624 |
| 2025-08-11 | 45.21 | $50.90 | 23900 |
| 2025-08-08 | 45.12 | $50.88 | 26915 |
| 2025-08-07 | 46.04 | $51.13 | 19400 |
| 2025-08-06 | 47.66 | $51.57 | 99600 |
| 2025-08-05 | 47.62 | $51.56 | 147900 |
| 2025-08-04 | 46.06 | $51.16 | 4000 |
| 2025-08-01 | 44.85 | $50.85 | 17600 |
| 2025-07-31 | 48.73 | $52.01 | 65713 |
| 2025-07-30 | 51.08 | $52.66 | 84000 |
| 2025-07-29 | 51.70 | $52.83 | 143500 |
| 2025-07-28 | 54.16 | $53.50 | 9423 |
| 2025-07-25 | 57.05 | $54.25 | 66000 |
| 2025-07-24 | 60.18 | $55.02 | 78601 |
| 2025-07-23 | 65.11 | $56.14 | 241900 |
| 2025-07-22 | 67.12 | $56.57 | 394001 |
| 2025-07-21 | 65.96 | $56.07 | 236900 |
| 2025-07-18 | 63.25 | $54.97 | 11600 |
| 2025-07-17 | 60.25 | $53.87 | 15843 |
| 2025-07-16 | 44.00 | $49.76 | 36934 |
| 2025-07-15 | 43.89 | $49.74 | 6200 |
| 2025-07-14 | 46.04 | $50.26 | 9624 |
| 2025-07-11 | 45.11 | $50.07 | 4445 |
| 2025-07-10 | 48.92 | $50.97 | 5244 |
| 2025-07-09 | 47.57 | $50.68 | 8322 |
| 2025-07-08 | 46.49 | $50.45 | 4714 |
| 2025-07-07 | 47.91 | $50.80 | 34242 |
| 2025-07-03 | 47.91 | $50.80 | 19044 |
| 2025-07-02 | 45.56 | $50.25 | 20100 |
| 2025-07-01 | 45.56 | $50.25 | 4906 |
| 2025-06-30 | 42.98 | $49.64 | 279900 |
| 2025-06-27 | 41.17 | $49.22 | 20300 |
| 2025-06-26 | 44.93 | $50.38 | 12216 |
| 2025-06-25 | 45.10 | $50.43 | 4003 |
| 2025-06-24 | 48.64 | $51.45 | 28200 |
| 2025-06-23 | 47.91 | $51.26 | 13200 |
| 2025-06-20 | 46.94 | $51.00 | 8234 |
| 2025-06-18 | 51.16 | $52.21 | 1400 |
| 2025-06-17 | 53.66 | $52.87 | 4100 |
| 2025-06-16 | 56.11 | $53.49 | 3224 |
| 2025-06-13 | 57.60 | $53.86 | 16100 |
| 2025-06-12 | 58.92 | $54.19 | 19841 |
| 2025-06-11 | 56.26 | $53.27 | 5323 |
| 2025-06-10 | 59.95 | $54.19 | 148200 |
| 2025-06-09 | 54.56 | $52.44 | 30000 |
| 2025-06-06 | 55.66 | $52.71 | 33100 |
| 2025-06-05 | 56.50 | $52.92 | 71900 |
| 2025-06-04 | 59.04 | $53.55 | 4530 |
| 2025-06-03 | 57.12 | $52.89 | 129309 |
| 2025-06-02 | 58.91 | $53.34 | 4900 |
| 2025-05-30 | 54.55 | $51.89 | 180400 |
| 2025-05-29 | 55.99 | $52.26 | 4500 |
| 2025-05-28 | 57.43 | $52.63 | 5403 |
| 2025-05-27 | 57.37 | $52.61 | 61448 |
| 2025-05-23 | 49.63 | $50.16 | 6547 |
| 2025-05-22 | 45.15 | $49.00 | 3100 |
| 2025-05-21 | 47.29 | $49.62 | 3400 |
| 2025-05-20 | 48.88 | $50.07 | 7100 |
| 2025-05-19 | 40.54 | $48.10 | 1835 |
| 2025-05-16 | 44.96 | $49.35 | 10626 |
| 2025-05-15 | 45.99 | $49.62 | 51200 |
| 2025-05-14 | 43.20 | $49.01 | 13925 |
| 2025-05-13 | 44.38 | $49.34 | 14900 |
| 2025-05-12 | 45.49 | $49.65 | 9700 |
| 2025-05-09 | 46.66 | $49.98 | 8908 |
| 2025-05-08 | 46.73 | $50.00 | 28000 |
| 2025-05-07 | 50.53 | $51.06 | 7000 |
| 2025-05-06 | 51.62 | $51.35 | 6200 |
| 2025-05-05 | 53.40 | $51.82 | 6300 |
| 2025-05-02 | 53.10 | $51.73 | 4700 |
| 2025-05-01 | 48.56 | $50.40 | 15538 |
| 2025-04-30 | 56.09 | $52.34 | 6007 |
| 2025-04-29 | 56.22 | $52.37 | 6000 |
| 2025-04-28 | 58.46 | $52.90 | 2707 |
| 2025-04-25 | 55.88 | $52.08 | 8600 |
| 2025-04-24 | 55.36 | $51.92 | 3729 |
| 2025-04-23 | 59.66 | $52.96 | 4700 |
| 2025-04-22 | 59.57 | $52.93 | 4300 |
| 2025-04-21 | 56.17 | $51.78 | 28843 |
| 2025-04-17 | 55.17 | $51.46 | 4300 |
| 2025-04-16 | 52.23 | $50.55 | 6100 |
| 2025-04-15 | 50.19 | $49.95 | 38800 |
| 2025-04-14 | 53.33 | $50.82 | 6945 |
| 2025-04-11 | 54.57 | $51.15 | 15125 |
| 2025-04-10 | 47.19 | $49.05 | 6842 |
| 2025-04-09 | 47.44 | $49.12 | 20800 |
| 2025-04-08 | 44.84 | $48.45 | 17300 |
| 2025-04-07 | 44.65 | $48.40 | 15800 |
| 2025-04-04 | 48.57 | $49.61 | 12700 |
| 2025-04-03 | 57.38 | $51.84 | 31400 |
| 2025-04-02 | 53.42 | $50.74 | 6504 |
| 2025-04-01 | 50.18 | $49.93 | 30648 |
| 2025-03-31 | 47.53 | $49.31 | 4000 |
| 2025-03-28 | 45.30 | $48.81 | 9600 |
| 2025-03-27 | 46.08 | $49.02 | 9800 |
| 2025-03-26 | 44.07 | $48.56 | 7720 |
| 2025-03-25 | 46.84 | $49.33 | 40900 |
| 2025-03-24 | 45.23 | $48.95 | 25800 |
| 2025-03-21 | 45.54 | $49.04 | 18437 |
| 2025-03-20 | 47.36 | $49.57 | 277800 |
| 2025-03-19 | 47.47 | $49.60 | 19415 |
| 2025-03-18 | 34.57 | $46.72 | 18600 |
| 2025-03-17 | 37.00 | $47.53 | 15623 |
| 2025-03-14 | 35.13 | $47.18 | 8000 |
| 2025-03-13 | 35.64 | $47.36 | 19400 |
| 2025-03-12 | 38.64 | $48.36 | 24500 |
| 2025-03-11 | 38.77 | $48.40 | 53600 |
| 2025-03-10 | 42.35 | $49.51 | 20000 |
| 2025-03-07 | 46.03 | $50.52 | 11726 |
| 2025-03-06 | 49.50 | $51.38 | 8620 |
| 2025-03-05 | 41.27 | $49.70 | 78704 |
| 2025-03-04 | 36.97 | $48.96 | 5116 |
| 2025-03-03 | 35.95 | $48.79 | 5812 |
| 2025-02-28 | 38.99 | $49.65 | 24017 |
| 2025-02-27 | 34.79 | $48.96 | 31837 |
| 2025-02-26 | 35.49 | $49.17 | 5727 |
| 2025-02-25 | 39.90 | $50.37 | 65700 |
| 2025-02-24 | 37.12 | $49.92 | 87300 |
| 2025-02-21 | 33.41 | $49.35 | 36326 |
| 2025-02-20 | 36.57 | $50.23 | 38600 |
| 2025-02-19 | 36.51 | $50.22 | 9032 |
| 2025-02-18 | 38.93 | $50.86 | 13600 |
| 2025-02-14 | 40.20 | $51.18 | 16806 |
| 2025-02-13 | 42.67 | $51.78 | 60100 |
| 2025-02-12 | 35.65 | $50.66 | 102500 |
| 2025-02-11 | 35.91 | $50.73 | 45019 |
| 2025-02-10 | 36.71 | $50.95 | 12444 |
| 2025-02-07 | 41.03 | $52.04 | 103300 |
| 2025-02-06 | 43.10 | $52.51 | 30244 |
| 2025-02-05 | 43.10 | $52.51 | 36233 |
| 2025-02-04 | 44.49 | $52.83 | 23400 |
| 2025-02-03 | 38.12 | $51.75 | 87344 |
| 2025-01-31 | 43.12 | $52.90 | 73200 |
| 2025-01-30 | 45.65 | $53.41 | 39400 |
| 2025-01-29 | 40.10 | $52.56 | 3731 |
| 2025-01-28 | 40.89 | $52.73 | 29000 |
| 2025-01-27 | 39.49 | $52.52 | 194504 |
| 2025-01-24 | 40.67 | $52.79 | 218923 |
| 2025-01-23 | 42.83 | $53.27 | 184219 |
| 2025-01-22 | 41.03 | $52.98 | 49100 |
| 2025-01-21 | 41.16 | $53.01 | 93623 |
| 2025-01-17 | 42.11 | $53.24 | 44431 |
| 2025-01-16 | 40.28 | $52.92 | 41548 |
| 2025-01-15 | 39.55 | $52.79 | 63038 |
| 2025-01-14 | 34.86 | $51.99 | 84700 |
| 2025-01-13 | 35.95 | $52.32 | 180500 |
| 2025-01-10 | 38.56 | $53.07 | 59612 |
| 2025-01-08 | 40.97 | $53.71 | 176900 |
| 2025-01-07 | 35.91 | $52.86 | 179915 |
| 2025-01-06 | 38.65 | $53.60 | 61124 |
| 2025-01-03 | 40.77 | $54.13 | 69400 |
| 2025-01-02 | 43.55 | $54.78 | 95100 |
| 2024-12-31 | 47.32 | $55.58 | 154500 |
| 2024-12-30 | 44.64 | $55.11 | 48401 |
| 2024-12-27 | 46.90 | $55.58 | 47100 |
| 2024-12-26 | 49.01 | $56.00 | 5900 |
| 2024-12-24 | 48.81 | $55.96 | 27900 |
| 2024-12-23 | 49.67 | $56.14 | 117200 |
| 2024-12-20 | 49.53 | $56.11 | 59300 |
| 2024-12-19 | 46.27 | $55.43 | 64400 |
| 2024-12-18 | 44.04 | $54.99 | 54500 |
| 2024-12-17 | 49.68 | $56.26 | 16800 |
| 2024-12-16 | 50.02 | $56.33 | 30300 |
| 2024-12-13 | 52.62 | $56.87 | 61125 |
| 2024-12-12 | 52.05 | $56.74 | 12042 |
| 2024-12-11 | 55.16 | $57.38 | 176000 |
| 2024-12-10 | 54.51 | $57.22 | 9416 |
| 2024-12-09 | 55.70 | $57.47 | 38900 |
| 2024-12-06 | 56.26 | $57.59 | 41400 |
| 2024-12-05 | 58.54 | $58.08 | 78100 |
| 2024-12-04 | 60.44 | $58.48 | 306700 |
| 2024-12-03 | 62.02 | $58.81 | 8731 |
| 2024-12-02 | 63.65 | $59.15 | 7228 |
| 2024-11-29 | 62.75 | $58.82 | 4000 |
| 2024-11-27 | 63.06 | $58.89 | 80400 |
| 2024-11-26 | 54.32 | $56.08 | 22807 |
| 2024-11-25 | 53.12 | $55.76 | 797900 |
| 2024-11-22 | 55.23 | $56.25 | 11640 |
| 2024-11-21 | 55.49 | $56.31 | 86532 |
| 2024-11-20 | 51.87 | $55.29 | 79810 |
| 2024-11-19 | 53.37 | $55.66 | 30500 |
| 2024-11-18 | 54.37 | $55.91 | 183500 |
| 2024-11-15 | 55.72 | $56.25 | 159100 |
| 2024-11-14 | 63.45 | $58.00 | 216321 |
| 2024-11-13 | 57.83 | $56.23 | 99800 |
| 2024-11-12 | 54.65 | $55.38 | 89100 |
| 2024-11-11 | 53.15 | $55.00 | 37620 |
| 2024-11-08 | 54.50 | $55.30 | 156500 |
| 2024-11-07 | 54.68 | $55.34 | 100540 |
| 2024-11-06 | 51.43 | $54.47 | 219008 |
| 2024-11-05 | 45.79 | $53.14 | 42606 |
| 2024-11-04 | 40.67 | $52.10 | 15100 |
| 2024-11-01 | 41.10 | $52.22 | 38241 |
| 2024-10-31 | 41.86 | $52.44 | 30400 |
| 2024-10-30 | 44.58 | $53.20 | 28149 |
| 2024-10-29 | 41.09 | $52.47 | 7100 |
| 2024-10-28 | 44.36 | $53.37 | 8811 |
| 2024-10-25 | 33.27 | $51.39 | 13540 |
| 2024-10-24 | 35.95 | $52.17 | 13113 |
| 2024-10-23 | 39.95 | $53.19 | 4617 |
| 2024-10-22 | 42.36 | $53.74 | 75200 |
| 2024-10-21 | 41.07 | $53.53 | 7700 |
| 2024-10-18 | 40.22 | $53.39 | 7600 |
| 2024-10-17 | 40.46 | $53.45 | 7900 |
| 2024-10-16 | 42.40 | $53.94 | 9500 |
| 2024-10-15 | 36.69 | $52.97 | 16342 |
| 2024-10-14 | 34.99 | $52.70 | 4532 |
| 2024-10-11 | 34.05 | $52.55 | 26800 |
| 2024-10-10 | 41.15 | $54.44 | 10800 |
| 2024-10-09 | 36.63 | $53.76 | 10600 |
| 2024-10-08 | 38.84 | $54.29 | 7721 |
| 2024-10-07 | 37.83 | $54.14 | 34200 |
| 2024-10-04 | 39.39 | $54.52 | 7415 |
| 2024-10-03 | 38.95 | $54.45 | 12308 |
| 2024-10-02 | 38.03 | $54.30 | 4800 |
| 2024-10-01 | 40.83 | $55.02 | 4427 |
| 2024-09-30 | 42.27 | $55.37 | 8900 |
| 2024-09-27 | 44.38 | $55.87 | 3400 |
| 2024-09-26 | 43.52 | $55.71 | 9600 |
| 2024-09-25 | 43.32 | $55.67 | 55300 |
| 2024-09-24 | 44.85 | $56.06 | 72200 |
| 2024-09-23 | 47.33 | $56.67 | 117400 |
| 2024-09-20 | 45.45 | $56.27 | 9000 |
| 2024-09-19 | 44.02 | $55.97 | 27300 |
| 2024-09-18 | 42.05 | $55.56 | 8442 |
| 2024-09-17 | 41.43 | $55.43 | 15300 |
| 2024-09-16 | 42.40 | $55.72 | 8906 |
| 2024-09-13 | 39.88 | $55.17 | 5900 |
| 2024-09-12 | 41.87 | $55.80 | 15434 |
| 2024-09-11 | 43.88 | $56.41 | 8000 |
| 2024-09-10 | 43.63 | $56.35 | 18226 |
| 2024-09-09 | 46.63 | $57.25 | 10918 |
| 2024-09-06 | 44.11 | $56.63 | 9822 |
| 2024-09-05 | 40.55 | $55.80 | 10130 |
| 2024-09-04 | 38.12 | $55.26 | 52600 |
| 2024-09-03 | 38.37 | $55.35 | 83340 |
| 2024-08-30 | 43.16 | $56.96 | 22100 |
| 2024-08-29 | 46.44 | $57.92 | 9407 |
| 2024-08-28 | 48.87 | $58.58 | 7718 |
| 2024-08-27 | 50.70 | $59.06 | 21006 |
| 2024-08-26 | 47.59 | $58.26 | 10400 |
| 2024-08-23 | 46.18 | $57.91 | 9205 |
| 2024-08-22 | 46.25 | $57.93 | 181806 |
| 2024-08-21 | 50.23 | $59.07 | 235633 |
| 2024-08-20 | 51.71 | $59.47 | 54142 |
| 2024-08-19 | 53.21 | $59.87 | 181926 |
| 2024-08-16 | 58.20 | $61.12 | 2413 |
| 2024-08-15 | 57.83 | $61.00 | 80900 |
| 2024-08-14 | 54.34 | $59.88 | 71943 |
| 2024-08-13 | 55.27 | $60.12 | 20800 |
| 2024-08-12 | 49.86 | $58.53 | 73100 |
| 2024-08-09 | 48.64 | $58.20 | 367830 |
| 2024-08-08 | 48.05 | $58.04 | 61036 |
| 2024-08-07 | 45.12 | $57.25 | 129600 |
| 2024-08-06 | 49.67 | $58.60 | 54300 |
| 2024-08-05 | 45.54 | $57.53 | 4700 |
| 2024-08-02 | 50.84 | $58.96 | 61900 |
| 2024-08-01 | 54.33 | $59.79 | 24910 |
| 2024-07-31 | 62.36 | $61.43 | 54827 |
| 2024-07-30 | 60.03 | $60.75 | 49720 |
| 2024-07-29 | 58.82 | $60.41 | 21747 |
| 2024-07-26 | 56.31 | $59.73 | 54000 |
| 2024-07-25 | 55.82 | $59.60 | 25800 |
| 2024-07-24 | 57.66 | $59.99 | 61000 |
| 2024-07-23 | 56.72 | $59.72 | 57920 |
| 2024-07-22 | 58.60 | $60.13 | 43618 |
| 2024-07-19 | 56.81 | $59.59 | 94844 |
| 2024-07-18 | 59.05 | $60.09 | 9717 |
| 2024-07-17 | 56.68 | $59.36 | 77800 |
| 2024-07-16 | 61.75 | $60.45 | 26600 |
| 2024-07-15 | 59.51 | $59.74 | 30926 |
| 2024-07-12 | 59.51 | $59.74 | 12541 |
| 2024-07-11 | 58.23 | $59.33 | 316730 |
| 2024-07-10 | 60.81 | $59.91 | 133133 |
| 2024-07-09 | 56.00 | $58.40 | 521400 |
| 2024-07-08 | 52.00 | $57.32 | 93809 |
| 2024-07-05 | 51.06 | $57.08 | 590600 |
| 2024-07-03 | 51.99 | $57.31 | 7900 |
| 2024-07-02 | 49.81 | $56.73 | 34012 |
| 2024-07-01 | 47.38 | $56.11 | 7500 |
| 2024-06-28 | 47.52 | $56.15 | 634200 |
| 2024-06-27 | 48.86 | $56.54 | 631200 |
| 2024-06-26 | 48.83 | $56.53 | 122807 |
| 2024-06-25 | 55.45 | $58.35 | 299125 |
| 2024-06-24 | 52.49 | $57.47 | 95629 |
| 2024-06-21 | 50.65 | $56.95 | 231412 |
| 2024-06-20 | 47.81 | $56.18 | 38000 |
| 2024-06-18 | 45.32 | $55.54 | 16000 |
| 2024-06-17 | 46.10 | $55.78 | 136200 |
| 2024-06-14 | 43.48 | $55.10 | 148300 |
| 2024-06-13 | 52.23 | $57.56 | 94514 |
| 2024-06-12 | 54.25 | $58.04 | 325518 |
| 2024-06-11 | 46.45 | $56.14 | 75304 |
| 2024-06-10 | 48.52 | $56.64 | 598745 |
| 2024-06-07 | 56.55 | $58.32 | 49000 |
| 2024-06-06 | 57.74 | $58.54 | 155100 |
| 2024-06-05 | 55.43 | $57.97 | 64716 |
| 2024-06-04 | 55.59 | $58.00 | 306731 |
| 2024-06-03 | 57.63 | $58.41 | 49036 |
| 2024-05-31 | 53.11 | $57.28 | 427800 |
| 2024-05-30 | 52.85 | $57.22 | 31300 |
| 2024-05-29 | 51.74 | $56.95 | 56749 |
| 2024-05-28 | 61.48 | $58.85 | 162111 |
| 2024-05-24 | 60.55 | $58.60 | 123324 |
| 2024-05-23 | 58.70 | $58.11 | 227500 |
| 2024-05-22 | 51.60 | $56.50 | 111600 |
| 2024-05-21 | 47.55 | $55.74 | 21600 |
| 2024-05-20 | 45.02 | $55.30 | 4720 |
| 2024-05-17 | 46.18 | $55.54 | 43600 |
| 2024-05-16 | 47.04 | $55.72 | 47137 |
| 2024-05-15 | 50.34 | $56.39 | 142908 |
| 2024-05-14 | 47.57 | $55.86 | 80400 |
| 2024-05-13 | 44.22 | $55.26 | 182203 |
| 2024-05-10 | 45.04 | $55.44 | 77800 |
| 2024-05-09 | 40.44 | $54.65 | 577113 |
| 2024-05-08 | 40.61 | $54.69 | 74322 |
| 2024-05-07 | 38.96 | $54.41 | 46208 |
| 2024-05-06 | 41.58 | $55.08 | 15535 |
| 2024-05-03 | 40.50 | $54.89 | 97900 |
| 2024-05-02 | 40.12 | $54.82 | 86332 |
| 2024-05-01 | 40.94 | $55.05 | 91501 |
| 2024-04-30 | 44.68 | $56.03 | 294400 |
| 2024-04-29 | 49.20 | $57.07 | 36701 |
| 2024-04-26 | 48.39 | $56.90 | 34306 |
| 2024-04-25 | 47.21 | $56.65 | 23736 |
| 2024-04-24 | 47.62 | $56.75 | 45300 |
| 2024-04-23 | 49.01 | $57.09 | 129900 |
| 2024-04-22 | 48.84 | $57.05 | 335307 |
| 2024-04-19 | 40.77 | $55.29 | 25900 |
| 2024-04-18 | 37.64 | $54.70 | 6331 |
| 2024-04-17 | 37.64 | $54.70 | 11430 |
| 2024-04-16 | 35.71 | $54.33 | 143832 |
| 2024-04-15 | 37.81 | $55.03 | 488541 |
| 2024-04-12 | 36.54 | $54.78 | 73400 |
| 2024-04-11 | 38.26 | $55.36 | 66933 |
| 2024-04-10 | 37.34 | $55.17 | 25800 |
| 2024-04-09 | 39.14 | $55.79 | 55400 |
| 2024-04-08 | 40.03 | $56.09 | 110100 |
| 2024-04-05 | 37.43 | $55.51 | 136400 |
| 2024-04-04 | 34.10 | $54.80 | 63000 |
| 2024-04-03 | 34.97 | $55.15 | 44215 |
| 2024-04-02 | 34.43 | $55.03 | 81115 |
| 2024-04-01 | 36.08 | $55.72 | 129006 |
| 2024-03-28 | 40.13 | $57.25 | 89300 |
| 2024-03-27 | 38.42 | $56.85 | 21139 |
| 2024-03-26 | 38.12 | $56.78 | 11400 |
| 2024-03-25 | 40.55 | $57.70 | 169419 |
| 2024-03-22 | 38.86 | $57.28 | 85523 |
| 2024-03-21 | 40.88 | $58.05 | 342847 |
| 2024-03-20 | 46.74 | $60.00 | 5500 |
| 2024-03-19 | 49.43 | $60.78 | 7100 |
| 2024-03-18 | 45.37 | $59.72 | 9131 |
| 2024-03-15 | 53.22 | $61.77 | 19540 |
| 2024-03-14 | 50.23 | $61.02 | 4337 |
| 2024-03-13 | 53.76 | $61.83 | 27413 |
| 2024-03-12 | 53.29 | $61.71 | 3300 |
| 2024-03-11 | 50.22 | $60.93 | 4000 |
| 2024-03-08 | 50.75 | $61.06 | 16900 |
| 2024-03-07 | 58.54 | $62.79 | 6900 |
| 2024-03-06 | 54.97 | $61.85 | 22516 |
| 2024-03-05 | 54.62 | $61.76 | 2600 |
| 2024-03-04 | 53.73 | $61.53 | 6626 |
| 2024-03-01 | 54.79 | $61.77 | 4531 |
| 2024-02-29 | 58.54 | $62.59 | 199410 |
| 2024-02-28 | 57.42 | $62.26 | 11733 |
| 2024-02-27 | 64.00 | $63.59 | 18639 |
| 2024-02-26 | 65.78 | $63.92 | 7304 |
| 2024-02-23 | 65.33 | $63.76 | 9242 |
| 2024-02-22 | 64.76 | $63.55 | 6000 |
| 2024-02-21 | 62.72 | $62.81 | 5800 |
| 2024-02-20 | 62.12 | $62.60 | 7000 |
| 2024-02-16 | 56.98 | $60.94 | 8923 |
| 2024-02-15 | 61.57 | $61.90 | 5133 |
| 2024-02-14 | 61.23 | $61.79 | 17803 |
| 2024-02-13 | 51.76 | $59.22 | 5200 |
| 2024-02-12 | 56.23 | $60.10 | 6500 |
| 2024-02-09 | 57.03 | $60.25 | 5628 |
| 2024-02-08 | 52.55 | $59.20 | 36404 |
| 2024-02-07 | 49.85 | $58.63 | 5934 |
| 2024-02-06 | 51.16 | $58.90 | 13109 |
| 2024-02-05 | 48.30 | $58.30 | 8700 |
| 2024-02-02 | 54.07 | $59.45 | 11342 |
| 2024-02-01 | 54.44 | $59.52 | 5232 |
| 2024-01-31 | 52.09 | $59.00 | 3900 |
| 2024-01-30 | 58.12 | $60.10 | 36937 |
| 2024-01-29 | 55.64 | $59.54 | 11000 |
| 2024-01-26 | 54.87 | $59.37 | 50800 |
| 2024-01-25 | 57.20 | $59.79 | 322100 |
| 2024-01-24 | 59.43 | $60.18 | 44618 |
| 2024-01-23 | 60.70 | $60.40 | 10600 |
| 2024-01-22 | 58.56 | $59.84 | 175603 |
| 2024-01-19 | 64.20 | $60.79 | 7600 |
| 2024-01-18 | 62.16 | $60.23 | 6046 |
| 2024-01-17 | 54.67 | $58.52 | 8100 |
| 2024-01-16 | 54.57 | $58.50 | 15300 |
| 2024-01-12 | 53.25 | $58.23 | 8624 |
| 2024-01-11 | 62.01 | $59.61 | 25700 |
| 2024-01-10 | 63.96 | $59.88 | 6900 |
| 2024-01-09 | 62.59 | $59.55 | 11600 |
| 2024-01-08 | 65.23 | $59.92 | 21924 |
| 2024-01-05 | 64.81 | $59.81 | 6242 |
| 2024-01-04 | 63.00 | $59.34 | 9638 |
| 2024-01-03 | 62.57 | $59.23 | 35000 |
| 2024-01-02 | 59.50 | $58.47 | 93200 |
| 2023-12-29 | 61.26 | $58.75 | 33432 |
| 2023-12-28 | 61.57 | $58.80 | 99600 |
| 2023-12-27 | 61.53 | $58.79 | 18200 |
| 2023-12-26 | 57.54 | $57.76 | 2511 |
| 2023-12-22 | 55.81 | $57.35 | 78505 |
| 2023-12-21 | 50.83 | $56.28 | 100912 |
| 2023-12-20 | 51.97 | $56.50 | 20600 |
| 2023-12-19 | 53.32 | $56.76 | 65400 |
| 2023-12-18 | 47.34 | $55.56 | 34300 |
| 2023-12-15 | 47.23 | $55.54 | 117600 |
| 2023-12-14 | 47.51 | $55.60 | 23908 |
| 2023-12-13 | 55.92 | $57.23 | 205603 |
| 2023-12-12 | 51.57 | $56.36 | 227918 |
| 2023-12-11 | 51.74 | $56.39 | 82803 |
| 2023-12-08 | 51.79 | $56.40 | 103528 |
| 2023-12-07 | 52.46 | $56.53 | 69206 |
| 2023-12-06 | 54.99 | $57.02 | 80200 |
| 2023-12-05 | 53.91 | $56.77 | 41025 |
| 2023-12-04 | 58.14 | $57.57 | 77947 |
| 2023-12-01 | 55.57 | $56.95 | 65248 |
| 2023-11-30 | 55.84 | $57.00 | 78200 |
| 2023-11-29 | 51.48 | $56.00 | 26600 |
| 2023-11-28 | 64.61 | $58.17 | 44600 |
| 2023-11-27 | 63.22 | $57.83 | 71216 |
| 2023-11-24 | 66.83 | $58.32 | 22500 |
| 2023-11-22 | 67.65 | $58.43 | 37100 |
| 2023-11-21 | 62.03 | $57.04 | 61400 |
| 2023-11-20 | 66.28 | $57.58 | 28033 |
| 2023-11-17 | 64.84 | $57.24 | 37138 |
| 2023-11-16 | 62.75 | $56.77 | 75729 |
| 2023-11-15 | 61.64 | $56.53 | 182023 |
| 2023-11-14 | 66.41 | $57.14 | 57305 |
| 2023-11-13 | 65.96 | $57.03 | 30000 |
| 2023-11-10 | 65.44 | $56.90 | 21200 |
| 2023-11-09 | 65.36 | $56.88 | 23800 |
| 2023-11-08 | 65.25 | $56.85 | 54120 |
| 2023-11-07 | 64.23 | $56.57 | 18209 |
| 2023-11-06 | 64.09 | $56.53 | 62133 |
| 2023-11-03 | 63.29 | $56.30 | 134520 |
| 2023-11-02 | 65.15 | $56.61 | 98600 |
| 2023-11-01 | 58.82 | $54.90 | 83600 |
| 2023-10-31 | 57.09 | $54.50 | 137800 |
| 2023-10-30 | 55.72 | $54.19 | 138600 |
| 2023-10-27 | 48.99 | $52.84 | 37411 |
| 2023-10-26 | 52.77 | $53.51 | 26322 |
| 2023-10-25 | 55.70 | $53.99 | 39300 |
| 2023-10-24 | 51.08 | $53.13 | 100431 |
| 2023-10-23 | 52.91 | $53.43 | 6000 |
| 2023-10-20 | 54.58 | $53.70 | 20743 |
| 2023-10-19 | 56.86 | $54.06 | 27110 |
| 2023-10-18 | 56.52 | $53.99 | 9609 |
| 2023-10-17 | 60.47 | $54.61 | 23600 |
| 2023-10-16 | 59.95 | $54.49 | 42919 |
| 2023-10-13 | 60.83 | $54.63 | 163300 |
| 2023-10-12 | 60.28 | $54.49 | 61100 |
| 2023-10-11 | 60.69 | $54.56 | 78814 |
| 2023-10-10 | 56.77 | $53.57 | 73506 |
| 2023-10-09 | 54.28 | $53.00 | 1833 |
| 2023-10-06 | 51.93 | $52.49 | 54600 |
| 2023-10-05 | 54.60 | $53.00 | 74703 |
| 2023-10-04 | 50.94 | $52.22 | 46800 |
| 2023-10-03 | 49.29 | $51.89 | 72005 |
| 2023-10-02 | 47.09 | $51.46 | 29208 |
| 2023-09-29 | 44.66 | $51.00 | 907438 |
| 2023-09-28 | 51.91 | $52.47 | 62200 |
| 2023-09-27 | 50.13 | $52.13 | 10700 |
| 2023-09-26 | 48.21 | $51.77 | 96336 |
| 2023-09-25 | 51.02 | $52.31 | 23100 |
| 2023-09-22 | 51.71 | $52.44 | 48836 |
| 2023-09-21 | 51.18 | $52.33 | 50623 |
| 2023-09-20 | 55.44 | $53.14 | 75600 |
| 2023-09-19 | 55.60 | $53.17 | 83639 |
| 2023-09-18 | 59.41 | $53.86 | 118106 |
| 2023-09-15 | 60.21 | $54.00 | 10644 |
| 2023-09-14 | 63.81 | $54.62 | 97303 |
| 2023-09-13 | 61.10 | $53.86 | 90500 |
| 2023-09-12 | 58.34 | $53.15 | 163300 |
| 2023-09-11 | 58.10 | $53.09 | 78103 |
| 2023-09-08 | 54.68 | $52.26 | 122600 |
| 2023-09-07 | 51.02 | $51.46 | 172208 |
| 2023-09-06 | 55.37 | $52.28 | 105400 |
| 2023-09-05 | 58.01 | $52.74 | 4302 |
| 2023-09-01 | 61.52 | $53.32 | 5129 |
| 2023-08-31 | 57.57 | $52.38 | 22700 |
| 2023-08-30 | 60.99 | $52.92 | 4900 |
| 2023-08-29 | 59.11 | $52.48 | 5600 |
| 2023-08-28 | 54.41 | $51.49 | 6100 |
| 2023-08-25 | 60.40 | $52.39 | 6628 |
| 2023-08-24 | 59.17 | $52.13 | 11000 |
| 2023-08-23 | 56.33 | $51.56 | 6000 |
| 2023-08-22 | 50.43 | $50.53 | 3500 |
| 2023-08-21 | 55.33 | $51.24 | 11821 |
| 2023-08-18 | 55.69 | $51.29 | 11500 |
| 2023-08-17 | 57.92 | $51.60 | 5100 |
| 2023-08-16 | 52.69 | $50.70 | 5400 |
| 2023-08-15 | 52.90 | $50.73 | 4423 |
| 2023-08-14 | 57.43 | $51.36 | 5014 |
| 2023-08-11 | 59.98 | $51.69 | 2612 |
| 2023-08-10 | 57.59 | $51.25 | 8200 |
| 2023-08-09 | 50.73 | $50.17 | 6810 |
| 2023-08-08 | 50.45 | $50.13 | 4631 |
| 2023-08-07 | 46.68 | $49.61 | 4410 |
| 2023-08-04 | 44.36 | $49.31 | 4328 |
| 2023-08-03 | 45.62 | $49.51 | 3445 |
| 2023-08-02 | 45.25 | $49.46 | 3600 |
| 2023-08-01 | 50.23 | $50.23 | 7500 |
| 2023-07-31 | 52.73 | $50.58 | 4400 |
| 2023-07-28 | 53.98 | $50.75 | 6623 |
| 2023-07-27 | 52.54 | $50.52 | 9800 |
| 2023-07-26 | 54.65 | $50.82 | 10503 |
| 2023-07-25 | 54.60 | $50.81 | 5700 |
| 2023-07-24 | 57.52 | $51.23 | 4300 |
| 2023-07-21 | 58.16 | $51.32 | 9100 |
| 2023-07-20 | 56.75 | $51.04 | 3900 |
| 2023-07-19 | 57.01 | $51.08 | 4900 |
| 2023-07-18 | 56.63 | $51.00 | 21327 |
| 2023-07-17 | 56.36 | $50.94 | 14300 |
| 2023-07-14 | 54.30 | $50.49 | 10400 |
| 2023-07-13 | 54.46 | $50.52 | 6923 |
| 2023-07-12 | 50.31 | $49.64 | 9100 |
| 2023-07-11 | 49.37 | $49.45 | 12818 |
| 2023-07-10 | 47.21 | $49.02 | 9228 |
| 2023-07-07 | 48.35 | $49.27 | 31000 |
| 2023-07-06 | 49.48 | $49.52 | 8900 |
| 2023-07-05 | 57.00 | $51.00 | 19630 |
| 2023-07-03 | 63.31 | $52.02 | 9247 |
| 2023-06-30 | 60.46 | $51.32 | 101100 |
| 2023-06-29 | 60.46 | $51.32 | 6800 |
| 2023-06-28 | 60.46 | $51.32 | 8934 |
| 2023-06-27 | 52.83 | $49.62 | 3800 |
| 2023-06-26 | 50.03 | $49.10 | 4400 |
| 2023-06-23 | 44.82 | $48.23 | 6000 |
| 2023-06-22 | 51.17 | $49.32 | 4000 |
| 2023-06-21 | 49.35 | $49.03 | 8700 |
| 2023-06-20 | 51.61 | $49.39 | 6511 |
| 2023-06-16 | 51.55 | $49.38 | 5546 |
| 2023-06-15 | 51.85 | $49.43 | 6137 |
| 2023-06-14 | 49.41 | $48.99 | 5646 |
| 2023-06-13 | 47.45 | $48.65 | 15913 |
| 2023-06-12 | 45.32 | $48.29 | 128300 |
| 2023-06-09 | 46.98 | $48.62 | 2800 |
| 2023-06-08 | 47.63 | $48.75 | 4000 |
| 2023-06-07 | 50.93 | $49.39 | 2100 |
| 2023-06-06 | 54.35 | $50.00 | 10506 |
| 2023-06-05 | 57.22 | $50.48 | 11000 |
| 2023-06-02 | 56.77 | $50.38 | 12600 |
| 2023-06-01 | 53.20 | $49.62 | 4200 |
| 2023-05-31 | 47.58 | $48.58 | 3409 |
| 2023-05-30 | 44.21 | $48.03 | 7200 |
| 2023-05-26 | 52.34 | $49.43 | 6443 |
| 2023-05-25 | 49.51 | $48.98 | 6524 |
| 2023-05-24 | 46.05 | $48.47 | 3800 |
| 2023-05-23 | 46.23 | $48.50 | 4200 |
| 2023-05-22 | 45.03 | $48.32 | 2203 |
| 2023-05-19 | 48.46 | $48.92 | 9019 |
| 2023-05-18 | 48.57 | $48.94 | 11200 |
| 2023-05-17 | 49.08 | $49.03 | 4100 |
| 2023-05-16 | 48.46 | $48.92 | 5400 |
| 2023-05-15 | 50.72 | $49.34 | 5900 |
| 2023-05-12 | 54.08 | $49.93 | 6621 |
| 2023-05-11 | 53.89 | $49.89 | 33924 |
| 2023-05-10 | 54.78 | $50.05 | 23000 |
| 2023-05-09 | 59.21 | $50.81 | 7500 |
| 2023-05-08 | 56.76 | $50.25 | 3200 |
| 2023-05-05 | 54.78 | $49.82 | 3114 |
| 2023-05-04 | 51.81 | $49.21 | 7300 |
| 2023-05-03 | 54.96 | $49.77 | 3712 |
| 2023-05-02 | 52.09 | $49.19 | 3400 |
| 2023-05-01 | 54.30 | $49.58 | 3500 |
| 2023-04-28 | 56.40 | $49.94 | 1410 |
| 2023-04-27 | 55.40 | $49.72 | 3900 |
| 2023-04-26 | 51.92 | $48.99 | 7023 |
| 2023-04-25 | 51.23 | $48.85 | 22426 |
| 2023-04-24 | 55.70 | $49.67 | 8800 |
| 2023-04-21 | 57.86 | $50.04 | 5940 |
| 2023-04-20 | 56.91 | $49.82 | 7516 |
| 2023-04-19 | 55.54 | $49.50 | 2640 |
| 2023-04-18 | 55.64 | $49.52 | 4800 |
| 2023-04-17 | 59.23 | $50.19 | 4600 |
| 2023-04-14 | 64.66 | $51.11 | 4233 |
| 2023-04-13 | 63.41 | $50.75 | 3400 |
| 2023-04-12 | 62.03 | $50.36 | 6538 |
| 2023-04-11 | 64.15 | $50.72 | 6020 |
| 2023-04-10 | 62.21 | $50.15 | 2449 |
| 2023-04-06 | 59.89 | $49.51 | 2600 |
| 2023-04-05 | 60.22 | $49.57 | 2923 |
| 2023-04-04 | 58.97 | $49.22 | 6800 |
| 2023-04-03 | 65.14 | $50.33 | 3019 |
| 2023-03-31 | 64.76 | $50.21 | 9300 |
| 2023-03-30 | 64.05 | $49.98 | 5800 |
| 2023-03-29 | 59.91 | $48.74 | 3301 |
| 2023-03-28 | 58.09 | $48.25 | 2701 |
| 2023-03-27 | 56.37 | $47.80 | 97931 |
| 2023-03-24 | 53.34 | $47.05 | 54100 |
| 2023-03-23 | 53.58 | $47.10 | 27000 |
| 2023-03-22 | 53.02 | $46.96 | 23642 |
| 2023-03-21 | 47.70 | $45.70 | 3400 |
| 2023-03-20 | 48.24 | $45.83 | 68900 |
| 2023-03-17 | 43.71 | $44.85 | 4800 |
| 2023-03-16 | 46.26 | $45.50 | 35900 |
| 2023-03-15 | 39.97 | $44.27 | 6700 |
| 2023-03-14 | 45.86 | $45.69 | 4533 |
| 2023-03-13 | 44.82 | $45.50 | 5400 |
| 2023-03-10 | 44.18 | $45.38 | 10611 |
| 2023-03-09 | 52.29 | $47.07 | 3201 |
| 2023-03-08 | 52.45 | $47.10 | 2700 |
| 2023-03-07 | 54.99 | $47.57 | 2514 |
| 2023-03-06 | 56.49 | $47.84 | 4325 |
| 2023-03-03 | 57.87 | $48.09 | 2800 |
| 2023-03-02 | 51.87 | $46.75 | 6100 |
| 2023-03-01 | 50.83 | $46.54 | 8400 |
| 2023-02-28 | 53.23 | $47.00 | 131300 |
| 2023-02-27 | 55.11 | $47.35 | 4400 |
| 2023-02-24 | 53.23 | $46.93 | 9814 |
| 2023-02-23 | 53.79 | $47.04 | 5709 |
| 2023-02-22 | 60.57 | $48.27 | 10741 |
| 2023-02-21 | 55.00 | $47.00 | 3700 |
| 2023-02-17 | 65.27 | $48.49 | 4200 |
| 2023-02-16 | 64.12 | $48.22 | 12200 |
| 2023-02-15 | 63.39 | $48.05 | 2200 |
| 2023-02-14 | 63.31 | $48.03 | 6900 |
| 2023-02-13 | 61.26 | $47.54 | 8900 |
| 2023-02-10 | 58.62 | $46.95 | 4214 |
| 2023-02-09 | 52.23 | $45.73 | 65400 |
| 2023-02-08 | 48.57 | $45.14 | 7113 |
| 2023-02-07 | 44.70 | $44.57 | 2400 |
| 2023-02-06 | 43.05 | $44.34 | 5500 |
| 2023-02-03 | 44.36 | $44.58 | 3800 |
| 2023-02-02 | 43.61 | $44.47 | 9028 |
| 2023-02-01 | 48.25 | $45.30 | 7600 |
| 2023-01-31 | 48.55 | $45.35 | 261200 |
| 2023-01-30 | 45.84 | $44.92 | 4912 |
| 2023-01-27 | 45.77 | $44.91 | 8100 |
| 2023-01-26 | 50.16 | $45.70 | 8300 |
| 2023-01-25 | 54.91 | $46.45 | 5800 |
| 2023-01-24 | 55.92 | $46.60 | 5500 |
| 2023-01-23 | 52.20 | $45.93 | 3933 |
| 2023-01-20 | 55.73 | $46.46 | 5000 |
| 2023-01-19 | 58.06 | $46.79 | 6000 |
| 2023-01-18 | 57.75 | $46.73 | 6600 |
| 2023-01-17 | 61.64 | $47.28 | 10700 |
| 2023-01-13 | 60.35 | $47.00 | 1501 |
| 2023-01-12 | 58.55 | $46.62 | 8947 |
| 2023-01-11 | 58.22 | $46.55 | 7600 |
| 2023-01-10 | 58.22 | $46.55 | 2901 |
| 2023-01-09 | 58.89 | $46.66 | 6400 |
| 2023-01-06 | 56.15 | $46.03 | 4500 |
| 2023-01-05 | 49.26 | $44.68 | 4636 |
| 2023-01-04 | 48.81 | $44.60 | 6700 |
| 2023-01-03 | 46.18 | $44.14 | 3420 |
| 2022-12-30 | 45.43 | $44.01 | 1702 |
| 2022-12-29 | 48.98 | $44.72 | 8500 |
| 2022-12-28 | 44.77 | $43.99 | 4900 |
| 2022-12-27 | 45.55 | $44.15 | 2724 |
| 2022-12-23 | 44.63 | $43.99 | 20400 |
| 2022-12-22 | 44.81 | $44.03 | 6100 |
| 2022-12-21 | 50.35 | $45.18 | 76747 |
| 2022-12-20 | 50.66 | $45.24 | 6000 |
| 2022-12-19 | 48.91 | $44.89 | 7104 |
| 2022-12-16 | 48.17 | $44.74 | 13006 |
| 2022-12-15 | 48.62 | $44.84 | 2200 |
| 2022-12-14 | 54.19 | $46.00 | 4247 |
| 2022-12-13 | 57.25 | $46.57 | 12804 |
| 2022-12-12 | 52.80 | $45.57 | 7600 |
| 2022-12-09 | 52.24 | $45.45 | 11849 |
| 2022-12-08 | 54.73 | $45.93 | 6834 |
| 2022-12-07 | 48.39 | $44.63 | 2801 |
| 2022-12-06 | 47.09 | $44.39 | 8000 |
| 2022-12-05 | 50.14 | $45.00 | 5810 |
| 2022-12-02 | 51.81 | $45.32 | 4415 |
| 2022-12-01 | 53.84 | $45.70 | 2300 |
| 2022-11-30 | 53.01 | $45.52 | 33722 |
| 2022-11-29 | 51.07 | $45.10 | 5948 |
| 2022-11-28 | 54.98 | $45.86 | 8232 |
| 2022-11-25 | 53.05 | $45.43 | 5600 |
| 2022-11-23 | 51.05 | $45.00 | 7400 |
| 2022-11-22 | 55.25 | $45.81 | 3900 |
| 2022-11-21 | 55.84 | $45.92 | 3145 |
| 2022-11-18 | 56.63 | $46.07 | 7132 |
| 2022-11-17 | 59.22 | $46.56 | 7810 |
| 2022-11-16 | 62.31 | $47.12 | 4237 |
| 2022-11-15 | 60.49 | $46.60 | 29500 |
| 2022-11-14 | 65.97 | $47.54 | 22023 |
| 2022-11-11 | 65.52 | $47.40 | 22200 |
| 2022-11-10 | 63.47 | $46.76 | 48231 |
| 2022-11-09 | 58.42 | $45.39 | 3200 |
| 2022-11-08 | 63.40 | $46.21 | 8521 |
| 2022-11-07 | 62.17 | $45.88 | 20600 |
| 2022-11-04 | 60.92 | $45.55 | 7132 |
| 2022-11-03 | 59.13 | $45.09 | 6028 |
| 2022-11-02 | 58.54 | $44.94 | 5403 |
| 2022-11-01 | 60.75 | $45.34 | 5400 |
| 2022-10-31 | 58.99 | $44.86 | 4400 |
| 2022-10-28 | 60.28 | $45.10 | 52249 |
| 2022-10-27 | 59.58 | $44.90 | 3330 |
| 2022-10-26 | 58.39 | $44.56 | 2200 |
| 2022-10-25 | 57.13 | $44.20 | 5740 |
| 2022-10-24 | 52.86 | $43.07 | 4338 |
| 2022-10-21 | 51.44 | $42.72 | 5300 |
| 2022-10-20 | 46.00 | $41.49 | 10208 |
| 2022-10-19 | 45.77 | $41.44 | 3900 |
| 2022-10-18 | 48.49 | $42.12 | 3733 |
| 2022-10-17 | 49.14 | $42.28 | 62344 |
| 2022-10-14 | 46.76 | $41.72 | 7939 |
| 2022-10-13 | 48.49 | $42.17 | 15925 |
| 2022-10-12 | 44.40 | $41.23 | 1500 |
| 2022-10-11 | 44.35 | $41.22 | 13700 |
| 2022-10-10 | 44.56 | $41.28 | 2522 |
| 2022-10-07 | 41.62 | $40.59 | 7431 |
| 2022-10-06 | 44.72 | $41.54 | 7139 |
| 2022-10-05 | 47.25 | $42.26 | 16922 |
| 2022-10-04 | 48.67 | $42.65 | 4700 |
| 2022-10-03 | 44.58 | $41.64 | 7200 |
| 2022-09-30 | 39.19 | $40.46 | 3700 |
| 2022-09-29 | 41.77 | $41.25 | 4523 |
| 2022-09-28 | 41.63 | $41.22 | 3534 |
| 2022-09-27 | 38.72 | $40.59 | 59800 |
| 2022-09-26 | 35.11 | $39.85 | 4300 |
| 2022-09-23 | 35.71 | $40.07 | 2500 |
| 2022-09-22 | 36.67 | $40.43 | 7100 |
| 2022-09-21 | 41.00 | $41.91 | 3746 |
| 2022-09-20 | 45.02 | $43.09 | 5533 |
| 2022-09-19 | 48.89 | $44.09 | 4107 |
| 2022-09-16 | 50.15 | $44.40 | 5300 |
| 2022-09-15 | 49.59 | $44.26 | 3602 |
| 2022-09-14 | 52.22 | $44.92 | 3900 |
| 2022-09-13 | 52.08 | $44.88 | 45001 |
| 2022-09-12 | 57.70 | $46.22 | 8400 |
| 2022-09-09 | 55.52 | $45.58 | 3005 |
| 2022-09-08 | 51.56 | $44.51 | 2632 |
| 2022-09-07 | 53.55 | $44.98 | 5847 |
| 2022-09-06 | 51.97 | $44.56 | 18038 |
| 2022-09-02 | 55.10 | $45.30 | 4900 |
| 2022-09-01 | 51.95 | $44.45 | 6208 |
| 2022-08-31 | 45.18 | $42.88 | 17949 |
| 2022-08-30 | 46.69 | $43.26 | 3000 |
| 2022-08-29 | 49.42 | $43.92 | 4200 |
| 2022-08-26 | 49.08 | $43.84 | 3920 |
| 2022-08-25 | 54.71 | $45.12 | 3744 |
| 2022-08-24 | 53.24 | $44.75 | 5400 |
| 2022-08-23 | 56.79 | $45.50 | 5301 |
| 2022-08-22 | 56.79 | $45.50 | 3537 |
| 2022-08-19 | 56.44 | $45.40 | 9200 |
| 2022-08-18 | 59.85 | $46.14 | 8100 |
| 2022-08-17 | 60.04 | $46.18 | 28000 |
| 2022-08-16 | 63.46 | $46.91 | 6026 |
| 2022-08-15 | 61.22 | $46.13 | 65500 |
| 2022-08-12 | 63.21 | $46.55 | 2812 |
| 2022-08-11 | 59.49 | $45.30 | 5500 |
| 2022-08-10 | 57.43 | $44.67 | 20300 |
| 2022-08-09 | 52.72 | $43.37 | 2321 |
| 2022-08-08 | 58.70 | $44.63 | 2822 |
| 2022-08-05 | 57.16 | $44.21 | 2500 |
| 2022-08-04 | 62.77 | $45.27 | 24900 |
| 2022-08-03 | 61.62 | $44.93 | 8919 |
| 2022-08-02 | 60.53 | $44.61 | 5600 |
| 2022-08-01 | 62.59 | $45.00 | 4000 |
| 2022-07-29 | 61.31 | $44.60 | 6235 |
| 2022-07-28 | 60.57 | $44.37 | 8000 |
| 2022-07-27 | 54.82 | $42.75 | 1700 |
| 2022-07-26 | 52.33 | $42.14 | 2800 |
| 2022-07-25 | 53.71 | $42.44 | 3405 |
| 2022-07-22 | 50.08 | $41.57 | 5200 |
| 2022-07-21 | 46.84 | $40.86 | 4600 |
| 2022-07-20 | 46.56 | $40.80 | 2200 |
| 2022-07-19 | 44.69 | $40.39 | 5200 |
| 2022-07-18 | 42.58 | $39.94 | 4200 |
| 2022-07-15 | 43.60 | $40.23 | 3008 |
| 2022-07-14 | 44.01 | $40.35 | 6500 |
| 2022-07-13 | 45.19 | $40.70 | 4800 |
| 2022-07-12 | 41.66 | $39.87 | 9000 |
| 2022-07-11 | 41.81 | $39.92 | 2740 |
| 2022-07-08 | 44.37 | $40.74 | 2517 |
| 2022-07-07 | 45.21 | $41.00 | 3423 |
| 2022-07-06 | 37.47 | $39.20 | 6200 |
| 2022-07-05 | 37.72 | $39.29 | 8903 |
| 2022-07-01 | 38.02 | $39.40 | 1600 |
| 2022-06-30 | 36.19 | $38.98 | 24300 |
| 2022-06-29 | 41.10 | $40.77 | 6120 |
| 2022-06-28 | 45.79 | $42.19 | 5316 |
| 2022-06-27 | 48.53 | $42.93 | 4100 |
| 2022-06-24 | 47.35 | $42.64 | 1722 |
| 2022-06-23 | 40.27 | $41.05 | 4100 |
| 2022-06-22 | 41.03 | $41.28 | 77700 |
| 2022-06-21 | 41.51 | $41.43 | 5521 |
| 2022-06-17 | 39.10 | $40.90 | 24246 |
| 2022-06-16 | 38.55 | $40.78 | 5416 |
| 2022-06-15 | 42.24 | $42.01 | 5400 |
| 2022-06-14 | 42.02 | $41.96 | 8233 |
| 2022-06-13 | 40.21 | $41.53 | 14840 |
| 2022-06-10 | 45.48 | $43.21 | 4900 |
| 2022-06-09 | 52.53 | $45.02 | 4700 |
| 2022-06-08 | 54.61 | $45.49 | 10900 |
| 2022-06-07 | 55.50 | $45.69 | 4500 |
| 2022-06-06 | 55.40 | $45.66 | 3700 |
| 2022-06-03 | 56.06 | $45.82 | 3200 |
| 2022-06-02 | 57.20 | $46.10 | 6049 |
| 2022-06-01 | 55.07 | $45.41 | 5500 |
| 2022-05-31 | 56.42 | $45.76 | 32925 |
| 2022-05-27 | 53.73 | $44.89 | 14648 |
| 2022-05-26 | 51.24 | $44.13 | 13225 |
| 2022-05-25 | 48.53 | $43.35 | 5425 |
| 2022-05-24 | 47.28 | $43.00 | 6020 |
| 2022-05-23 | 52.46 | $44.50 | 1000 |
| 2022-05-20 | 48.46 | $43.38 | 7900 |
| 2022-05-19 | 48.20 | $43.31 | 38400 |
| 2022-05-18 | 47.63 | $43.15 | 2400 |
| 2022-05-17 | 54.31 | $45.03 | 4800 |
| 2022-05-16 | 57.80 | $45.88 | 7920 |
| 2022-05-13 | 56.13 | $45.35 | 2446 |
| 2022-05-12 | 52.39 | $44.24 | 34800 |
| 2022-05-11 | 44.44 | $42.28 | 5700 |
| 2022-05-10 | 43.80 | $42.14 | 8616 |
| 2022-05-09 | 47.18 | $43.06 | 12900 |
| 2022-05-06 | 46.32 | $42.86 | 6800 |
| 2022-05-05 | 46.61 | $42.94 | 10125 |
| 2022-05-04 | 55.45 | $45.11 | 3900 |
| 2022-05-03 | 57.45 | $45.53 | 3537 |
| 2022-05-02 | 54.59 | $44.76 | 4612 |
| 2022-04-29 | 54.02 | $44.61 | 12615 |
| 2022-04-28 | 59.58 | $45.78 | 8500 |
| 2022-04-27 | 53.25 | $44.16 | 5000 |
| 2022-04-26 | 53.35 | $44.18 | 2500 |
| 2022-04-25 | 56.30 | $44.78 | 5400 |
| 2022-04-22 | 55.60 | $44.60 | 11200 |
| 2022-04-21 | 61.07 | $45.66 | 8014 |
| 2022-04-20 | 64.42 | $46.25 | 32100 |
| 2022-04-19 | 64.36 | $46.23 | 4048 |
| 2022-04-18 | 59.29 | $44.75 | 7200 |
| 2022-04-14 | 60.28 | $44.93 | 2800 |
| 2022-04-13 | 61.42 | $45.14 | 3814 |
| 2022-04-12 | 60.92 | $44.99 | 8100 |
| 2022-04-11 | 64.07 | $45.59 | 4221 |
| 2022-04-08 | 65.19 | $45.80 | 6400 |
| 2022-04-07 | 64.89 | $45.69 | 3115 |
| 2022-04-06 | 63.47 | $45.18 | 2720 |
| 2022-04-05 | 65.13 | $45.52 | 8300 |
| 2022-04-04 | 64.64 | $45.33 | 1800 |
| 2022-04-01 | 62.59 | $44.55 | 5700 |
| 2022-03-31 | 66.55 | $45.39 | 3500 |
| 2022-03-30 | 63.94 | $44.38 | 5600 |
| 2022-03-29 | 63.35 | $44.16 | 6918 |
| 2022-03-28 | 64.17 | $44.34 | 6239 |
| 2022-03-25 | 61.77 | $43.42 | 7600 |
| 2022-03-24 | 60.18 | $42.84 | 8900 |
| 2022-03-23 | 57.38 | $41.88 | 4100 |
| 2022-03-22 | 58.52 | $42.16 | 51800 |
| 2022-03-21 | 57.14 | $41.68 | 6904 |
| 2022-03-18 | 58.61 | $42.06 | 4023 |
| 2022-03-17 | 57.17 | $41.54 | 6937 |
| 2022-03-16 | 50.93 | $39.53 | 4513 |
| 2022-03-15 | 44.47 | $37.84 | 34900 |
| 2022-03-14 | 46.08 | $38.31 | 16638 |
| 2022-03-11 | 45.84 | $38.25 | 7412 |
| 2022-03-10 | 47.05 | $38.62 | 4900 |
| 2022-03-09 | 44.65 | $37.98 | 22800 |
| 2022-03-08 | 35.38 | $35.85 | 28000 |
| 2022-03-07 | 36.61 | $36.30 | 18200 |
| 2022-03-04 | 42.01 | $38.05 | 6604 |
| 2022-03-03 | 42.72 | $38.26 | 5801 |
| 2022-03-02 | 45.96 | $39.17 | 5805 |
| 2022-03-01 | 43.60 | $38.64 | 4700 |
| 2022-02-28 | 46.01 | $39.31 | 100004 |
| 2022-02-25 | 47.46 | $39.70 | 4400 |
| 2022-02-24 | 42.70 | $38.62 | 23349 |
| 2022-02-23 | 42.84 | $38.66 | 7427 |
| 2022-02-22 | 42.22 | $38.52 | 7936 |
| 2022-02-18 | 43.43 | $38.90 | 10241 |
| 2022-02-17 | 47.20 | $40.02 | 4000 |
| 2022-02-16 | 49.53 | $40.66 | 9200 |
| 2022-02-15 | 50.95 | $41.04 | 39405 |
| 2022-02-14 | 51.96 | $41.31 | 5700 |
| 2022-02-11 | 55.18 | $42.15 | 8443 |
| 2022-02-10 | 56.04 | $42.37 | 6100 |
| 2022-02-09 | 60.50 | $43.46 | 13728 |
| 2022-02-08 | 58.37 | $42.72 | 8006 |
| 2022-02-07 | 57.78 | $42.52 | 10800 |
| 2022-02-04 | 55.61 | $41.79 | 186834 |
| 2022-02-03 | 55.68 | $41.81 | 15324 |
| 2022-02-02 | 57.55 | $42.32 | 5400 |
| 2022-02-01 | 56.32 | $41.87 | 12100 |
| 2022-01-31 | 52.05 | $40.41 | 27129 |
| 2022-01-28 | 47.25 | $38.98 | 7720 |
| 2022-01-27 | 45.13 | $38.40 | 6000 |
| 2022-01-26 | 45.55 | $38.54 | 8633 |
| 2022-01-25 | 48.91 | $39.63 | 10900 |
| 2022-01-24 | 48.32 | $39.45 | 16400 |
| 2022-01-21 | 45.66 | $38.66 | 10617 |
| 2022-01-20 | 51.44 | $40.48 | 7700 |
| 2022-01-19 | 51.18 | $40.40 | 16434 |
| 2022-01-18 | 53.58 | $41.11 | 14700 |
| 2022-01-14 | 53.20 | $40.98 | 10324 |
| 2022-01-13 | 54.44 | $41.36 | 9000 |
| 2022-01-12 | 54.04 | $41.21 | 4300 |
| 2022-01-11 | 51.40 | $40.24 | 3317 |
| 2022-01-10 | 51.04 | $40.11 | 10600 |
| 2022-01-07 | 50.13 | $39.77 | 6200 |
| 2022-01-06 | 51.53 | $40.29 | 2617 |
| 2022-01-05 | 50.13 | $39.74 | 6100 |
| 2022-01-04 | 53.65 | $41.06 | 11506 |
| 2022-01-03 | 65.95 | $44.75 | 1000 |
| 2021-12-31 | 59.06 | $41.90 | 5000 |
| 2021-12-30 | 59.50 | $42.01 | 10517 |
| 2021-12-29 | 57.90 | $41.42 | 6900 |
| 2021-12-28 | 49.47 | $38.80 | 3500 |
| 2021-12-27 | 64.45 | $42.00 | 4241 |
| 2021-12-23 | 62.17 | $41.33 | 5100 |
| 2021-12-22 | 57.97 | $40.23 | 6328 |
| 2021-12-21 | 54.29 | $39.39 | 6624 |
| 2021-12-20 | 42.64 | $37.34 | 7647 |
| 2021-12-17 | 42.09 | $37.26 | 19400 |
| 2021-12-16 | 41.56 | $37.18 | 13823 |
| 2021-12-15 | 42.11 | $37.30 | 10229 |
| 2021-12-14 | 44.48 | $37.81 | 12030 |
| 2021-12-13 | 47.73 | $38.46 | 6300 |
| 2021-12-10 | 52.57 | $39.32 | 8200 |
| 2021-12-09 | 64.82 | $41.01 | 6500 |
| 2021-12-08 | 56.14 | $39.50 | 200 |
| 2021-12-07 | 52.61 | $39.02 | 3500 |
| 2021-12-06 | 35.86 | $37.38 | — |
| 2021-12-03 | 35.86 | $37.38 | 300 |
| 2021-12-02 | 34.59 | $37.28 | 1146 |
| 2021-12-01 | 35.39 | $37.40 | 500 |
| 2021-11-30 | 30.28 | $37.00 | 138 |
| 2021-11-29 | 31.58 | $37.22 | — |
| 2021-11-26 | 31.58 | $37.22 | 300 |
| 2021-11-24 | 35.90 | $37.90 | 140 |
| 2021-11-23 | 65.12 | $40.25 | 1126 |
| 2021-11-22 | 64.89 | $40.23 | 200 |
| 2021-11-19 | 58.94 | $39.77 | — |
| 2021-11-18 | 58.94 | $39.77 | — |
| 2021-11-17 | 58.94 | $39.77 | — |
| 2021-11-16 | 58.94 | $39.77 | — |
| 2021-11-15 | 58.94 | $39.77 | — |
| 2021-11-12 | 58.94 | $39.77 | — |
| 2021-11-11 | 58.94 | $39.77 | — |
| 2021-11-10 | 58.94 | $39.77 | — |
| 2021-11-09 | 58.94 | $39.77 | — |
| 2021-11-08 | 58.94 | $39.77 | 108 |
| 2021-11-05 | 66.74 | $40.30 | 200 |
| 2021-11-04 | 39.50 | $38.40 | — |
| 2021-11-03 | 39.50 | $38.40 | — |
| 2021-11-02 | 39.50 | $38.40 | — |
| 2021-11-01 | 39.50 | $38.40 | — |
| 2021-10-29 | 39.50 | $38.40 | — |
| 2021-10-28 | 39.50 | $38.40 | — |
| 2021-10-27 | 39.50 | $38.40 | 4007 |
| 2021-10-26 | 49.66 | $39.08 | 100 |
| 2021-10-25 | 50.02 | $39.10 | — |
| 2021-10-22 | 50.02 | $39.10 | 200 |
| 2021-10-21 | 50.52 | $39.13 | — |
| 2021-10-20 | 50.52 | $39.13 | — |
| 2021-10-19 | 50.52 | $39.13 | 515 |
| 2021-10-18 | 48.63 | $39.00 | 1400 |
| 2021-10-15 | 44.94 | $38.76 | 200 |
| 2021-10-14 | 41.44 | $38.55 | — |
| 2021-10-13 | 41.44 | $38.55 | — |
| 2021-10-12 | 41.44 | $38.55 | — |
| 2021-10-11 | 41.44 | $38.55 | — |
| 2021-10-08 | 41.44 | $38.55 | — |
| 2021-10-07 | 41.44 | $38.55 | 315 |
| 2021-10-06 | 40.11 | $38.45 | — |
| 2021-10-05 | 40.11 | $38.45 | — |
| 2021-10-04 | 40.11 | $38.45 | — |
| 2021-10-01 | 40.11 | $38.45 | 100 |
| 2021-09-30 | 40.11 | $38.45 | 200 |
| 2021-09-29 | 37.59 | $38.22 | 206 |
| 2021-09-28 | 41.49 | $38.76 | — |
| 2021-09-27 | 41.49 | $38.76 | — |
| 2021-09-24 | 41.49 | $38.76 | — |
| 2021-09-23 | 41.49 | $38.76 | — |
| 2021-09-22 | 41.49 | $38.76 | 100 |
| 2021-09-21 | 40.61 | $38.66 | 300 |
| 2021-09-20 | 30.20 | $37.62 | 902 |
| 2021-09-17 | 35.35 | $38.53 | 325 |
| 2021-09-16 | 42.73 | $39.50 | — |
| 2021-09-15 | 42.73 | $39.50 | 600 |
| 2021-09-14 | 43.92 | $39.64 | 101 |
| 2021-09-13 | 42.39 | $39.50 | — |
| 2021-09-10 | 42.39 | $39.50 | 403 |
| 2021-09-09 | 46.21 | $39.97 | 200 |
| 2021-09-08 | 46.46 | $40.00 | — |
| 2021-09-07 | 46.46 | $40.00 | 1200 |
| 2021-09-03 | 57.70 | $41.18 | — |
| 2021-09-02 | 57.70 | $41.18 | — |
| 2021-09-01 | 57.70 | $41.18 | — |
| 2021-08-31 | 57.70 | $41.18 | — |
| 2021-08-30 | 57.70 | $41.18 | — |
| 2021-08-27 | 57.70 | $41.18 | 105 |
| 2021-08-26 | 65.84 | $42.00 | — |
| 2021-08-25 | 65.84 | $42.00 | — |
| 2021-08-24 | 65.84 | $42.00 | 244 |
| 2021-08-23 | 59.23 | $40.90 | 500 |
| 2021-08-20 | 58.95 | $40.86 | 1210 |
| 2021-08-19 | 64.19 | $41.37 | — |
| 2021-08-18 | 64.19 | $41.37 | 240 |
| 2021-08-17 | 62.72 | $41.12 | — |
| 2021-08-16 | 62.72 | $41.12 | 100 |
| 2021-08-13 | 60.57 | $40.75 | — |
| 2021-08-12 | 60.57 | $40.75 | — |
| 2021-08-11 | 60.57 | $40.75 | — |
| 2021-08-10 | 60.57 | $40.75 | — |
| 2021-08-09 | 60.57 | $40.75 | 1126 |
| 2021-08-06 | 66.25 | $41.46 | — |
| 2021-08-05 | 66.21 | $41.45 | 200 |
| 2021-08-04 | 67.92 | $41.66 | — |
| 2021-08-03 | 67.92 | $41.66 | 209 |
| 2021-08-02 | 61.59 | $40.17 | — |
| 2021-07-30 | 61.59 | $40.17 | — |
| 2021-07-29 | 61.59 | $40.17 | 213 |
| 2021-07-28 | 57.91 | $39.40 | 100 |
| 2021-07-27 | 59.31 | $39.60 | 500 |
| 2021-07-26 | 62.32 | $40.02 | 215 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.26
2026-07-22
Close Price
$64.02
Vol: 46
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -25.26 | $64.02 | 46 |
| 2026-07-21 | -28.94 | $63.66 | 30423 |
| 2026-07-20 | -18.40 | $64.69 | 49100 |
| 2026-07-17 | -17.69 | $64.76 | 21110 |
| 2026-07-16 | -25.05 | $64.04 | 68324 |
| 2026-07-15 | -32.11 | $63.35 | 110735 |
| 2026-07-14 | -18.30 | $64.70 | 8635 |
| 2026-07-13 | -17.59 | $64.77 | 67900 |
| 2026-07-10 | -22.29 | $64.31 | 84700 |
| 2026-07-09 | -25.36 | $64.01 | 1.8M |
| 2026-07-08 | -7.98 | $65.71 | 38307 |
| 2026-07-07 | -21.68 | $64.37 | 69116 |
| 2026-07-06 | -25.97 | $63.95 | 33343 |
| 2026-07-02 | -30.06 | $63.55 | 2.0M |
| 2026-07-01 | -61.15 | $60.51 | 4104 |
| 2026-06-30 | -27.62 | $63.70 | 45400 |
| 2026-06-29 | -20.97 | $64.32 | 149335 |
| 2026-06-26 | -6.99 | $65.70 | 20600 |
| 2026-06-25 | -5.75 | $65.84 | 602900 |
| 2026-06-24 | -2.11 | $65.87 | 63900 |
| 2026-06-23 | -7.44 | $64.40 | 730025 |
| 2026-06-22 | -53.98 | $57.91 | 301741 |
| 2026-06-18 | -46.53 | $58.35 | 45900 |
| 2026-06-17 | -41.29 | $58.66 | 233209 |
| 2026-06-16 | -27.58 | $59.47 | 38146 |
| 2026-06-15 | -20.64 | $59.88 | 14103 |
| 2026-06-12 | -16.24 | $60.14 | 11702 |
| 2026-06-11 | 0.00 | $60.67 | 7100 |
| 2026-06-10 | -11.03 | $59.95 | 114518 |
| 2026-06-09 | -12.77 | $58.88 | 3010 |
| 2026-06-08 | -23.64 | $58.42 | 89100 |
| 2026-06-05 | -6.62 | $59.14 | 11300 |
| 2026-06-04 | -8.09 | $58.37 | 62200 |
| 2026-06-03 | -32.95 | $57.51 | 6341 |
| 2026-06-02 | -40.46 | $57.25 | 137400 |
| 2026-06-01 | -65.32 | $56.39 | 107600 |
| 2026-05-29 | -70.02 | $56.56 | 70502 |
| 2026-05-28 | -85.27 | $56.23 | 174600 |
| 2026-05-27 | -70.67 | $56.58 | 71845 |
| 2026-05-26 | -86.55 | $55.64 | 597021 |
| 2026-05-22 | -58.82 | $56.96 | 5800 |
| 2026-05-21 | -55.25 | $57.13 | 7900 |
| 2026-05-20 | -40.76 | $57.82 | 3500 |
| 2026-05-19 | -52.50 | $57.24 | 77100 |
| 2026-05-18 | -57.50 | $57.00 | 2300 |
| 2026-05-15 | -56.04 | $57.07 | 24300 |
| 2026-05-14 | -45.63 | $57.57 | 11616 |
| 2026-05-13 | -66.67 | $56.56 | 87700 |
| 2026-05-12 | -38.09 | $57.41 | 66500 |
| 2026-05-11 | -31.99 | $57.53 | 28200 |
| 2026-05-08 | -25.97 | $57.95 | 24800 |
| 2026-05-07 | -26.40 | $57.92 | 36122 |
| 2026-05-06 | -19.80 | $58.38 | 30600 |
| 2026-05-05 | -19.23 | $58.42 | 38020 |
| 2026-05-04 | -17.36 | $58.55 | 39805 |
| 2026-05-01 | -1.72 | $59.64 | 148900 |
| 2026-04-30 | -1.25 | $59.09 | 50700 |
| 2026-04-29 | -56.22 | $55.36 | 131239 |
| 2026-04-28 | -54.86 | $55.44 | 139123 |
| 2026-04-27 | -49.91 | $55.73 | 112200 |
| 2026-04-24 | -42.25 | $56.18 | 205100 |
| 2026-04-23 | -28.79 | $56.97 | 786800 |
| 2026-04-22 | -23.68 | $57.27 | 38329 |
| 2026-04-21 | -5.62 | $58.33 | 650218 |
| 2026-04-20 | -10.73 | $58.03 | 51400 |
| 2026-04-17 | -19.59 | $57.51 | 97906 |
| 2026-04-16 | -39.15 | $56.35 | 13100 |
| 2026-04-15 | -59.14 | $56.79 | 10400 |
| 2026-04-14 | -67.82 | $55.94 | 357303 |
| 2026-04-13 | -91.77 | $55.67 | 27221 |
| 2026-04-10 | -82.74 | $56.35 | 7038 |
| 2026-04-09 | -79.28 | $56.61 | 87646 |
| 2026-04-08 | -61.62 | $57.94 | 37413 |
| 2026-04-07 | -79.81 | $56.57 | 27000 |
| 2026-04-06 | -73.57 | $57.04 | 52145 |
| 2026-04-02 | -82.20 | $56.39 | 19533 |
| 2026-04-01 | -79.55 | $56.59 | 94100 |
| 2026-03-31 | -79.81 | $56.57 | 75300 |
| 2026-03-30 | -91.90 | $55.66 | 91500 |
| 2026-03-27 | -88.84 | $55.89 | 42200 |
| 2026-03-26 | -79.42 | $56.60 | 47800 |
| 2026-03-25 | -74.24 | $56.99 | 98400 |
| 2026-03-24 | -78.35 | $56.68 | 84047 |
| 2026-03-23 | -65.21 | $57.67 | 584500 |
| 2026-03-20 | -96.02 | $55.35 | 43400 |
| 2026-03-19 | -96.09 | $55.69 | 50000 |
| 2026-03-18 | -81.23 | $57.43 | 5800 |
| 2026-03-17 | -24.11 | $60.74 | 13300 |
| 2026-03-16 | -12.14 | $61.45 | 120906 |
| 2026-03-13 | -36.09 | $60.03 | 228402 |
| 2026-03-12 | -41.15 | $59.73 | 61113 |
| 2026-03-11 | -54.71 | $59.73 | 357200 |
| 2026-03-10 | -30.27 | $60.82 | 8046 |
| 2026-03-09 | -59.19 | $59.53 | 57700 |
| 2026-03-06 | -56.01 | $59.28 | 183642 |
| 2026-03-05 | -17.83 | $61.25 | 219700 |
| 2026-03-04 | -14.72 | $60.77 | 44700 |
| 2026-03-03 | -25.45 | $59.75 | 112800 |
| 2026-03-02 | -22.28 | $60.04 | 263300 |
| 2026-02-27 | -10.59 | $61.11 | 219000 |
| 2026-02-26 | -17.78 | $60.39 | 96400 |
| 2026-02-25 | -10.39 | $61.13 | 79600 |
| 2026-02-24 | -4.90 | $61.68 | 94600 |
| 2026-02-23 | 0.00 | $62.17 | 34636 |
| 2026-02-20 | -8.99 | $60.97 | 71100 |
| 2026-02-19 | -4.86 | $61.37 | 36800 |
| 2026-02-18 | -10.12 | $60.86 | 252400 |
| 2026-02-17 | -7.85 | $61.08 | 118140 |
| 2026-02-13 | -2.55 | $61.45 | 16700 |
| 2026-02-12 | -7.10 | $60.95 | 112641 |
| 2026-02-11 | -6.96 | $60.91 | 136240 |
| 2026-02-10 | -11.64 | $59.40 | 160100 |
| 2026-02-09 | -5.54 | $58.42 | 46446 |
| 2026-02-06 | -14.16 | $57.72 | 41534 |
| 2026-02-05 | -22.91 | $57.01 | 377833 |
| 2026-02-04 | -0.41 | $58.05 | 214300 |
| 2026-02-03 | -18.56 | $55.40 | 475212 |
| 2026-02-02 | -47.64 | $53.74 | 141941 |
| 2026-01-30 | -74.08 | $52.23 | 133300 |
| 2026-01-29 | -60.95 | $52.98 | 226616 |
| 2026-01-28 | -60.60 | $53.00 | 186400 |
| 2026-01-27 | -36.78 | $54.36 | 15644 |
| 2026-01-26 | -24.52 | $55.06 | 32220 |
| 2026-01-23 | -6.30 | $56.10 | 148700 |
| 2026-01-22 | 0.00 | $56.46 | 189200 |
| 2026-01-21 | -11.41 | $54.71 | 159500 |
| 2026-01-20 | -45.41 | $53.19 | 44000 |
| 2026-01-16 | -45.49 | $53.00 | 322900 |
| 2026-01-15 | -52.87 | $52.64 | 150733 |
| 2026-01-14 | -41.39 | $53.20 | 98900 |
| 2026-01-13 | -39.34 | $53.30 | 187000 |
| 2026-01-12 | -19.73 | $54.20 | 96500 |
| 2026-01-09 | -29.01 | $53.72 | 18730 |
| 2026-01-08 | -12.96 | $54.55 | 45817 |
| 2026-01-07 | -33.85 | $53.47 | 140600 |
| 2026-01-06 | -36.75 | $53.32 | 162100 |
| 2026-01-05 | -16.05 | $54.39 | 237900 |
| 2026-01-02 | -2.32 | $55.10 | 58000 |
| 2025-12-31 | -6.33 | $54.64 | 42200 |
| 2025-12-30 | -3.27 | $54.79 | 37800 |
| 2025-12-29 | -8.62 | $54.29 | 41209 |
| 2025-12-26 | -6.25 | $54.40 | 5500 |
| 2025-12-24 | -6.68 | $54.38 | 41516 |
| 2025-12-23 | -7.54 | $54.34 | 44900 |
| 2025-12-22 | -10.13 | $54.22 | 28000 |
| 2025-12-19 | -20.69 | $53.73 | 15402 |
| 2025-12-18 | -11.25 | $54.05 | 9400 |
| 2025-12-17 | -33.97 | $52.74 | 93828 |
| 2025-12-16 | -26.58 | $52.92 | 51200 |
| 2025-12-15 | -26.13 | $52.95 | 2900 |
| 2025-12-12 | -33.93 | $52.43 | 100013 |
| 2025-12-11 | -32.13 | $52.55 | 114500 |
| 2025-12-10 | -40.84 | $51.97 | 49104 |
| 2025-12-09 | -36.34 | $52.27 | 35108 |
| 2025-12-08 | -33.48 | $52.46 | 55811 |
| 2025-12-05 | -16.82 | $53.57 | 55100 |
| 2025-12-04 | -21.17 | $53.28 | 15300 |
| 2025-12-03 | -32.58 | $52.52 | 207000 |
| 2025-12-02 | -28.08 | $52.82 | 84300 |
| 2025-12-01 | -11.26 | $53.94 | 187215 |
| 2025-11-28 | -3.68 | $54.31 | 229500 |
| 2025-11-26 | -5.65 | $53.88 | 203828 |
| 2025-11-25 | -12.16 | $52.58 | 253400 |
| 2025-11-24 | -51.79 | $50.32 | 155500 |
| 2025-11-21 | -44.44 | $51.03 | 109200 |
| 2025-11-20 | -70.74 | $49.61 | 10603 |
| 2025-11-19 | -77.41 | $49.25 | 31300 |
| 2025-11-18 | -66.85 | $49.82 | 358900 |
| 2025-11-17 | -78.60 | $49.72 | 76504 |
| 2025-11-14 | -76.08 | $50.09 | 258041 |
| 2025-11-13 | -76.78 | $50.05 | 105700 |
| 2025-11-12 | -62.57 | $50.87 | 154300 |
| 2025-11-11 | -73.31 | $50.25 | 169300 |
| 2025-11-10 | -81.11 | $49.80 | 119000 |
| 2025-11-07 | -97.77 | $48.85 | 160700 |
| 2025-11-06 | -89.98 | $49.34 | 17400 |
| 2025-11-05 | -84.26 | $49.70 | 11000 |
| 2025-11-04 | -99.68 | $48.73 | 135300 |
| 2025-11-03 | -98.57 | $49.50 | 133704 |
| 2025-10-31 | -86.03 | $50.69 | 104500 |
| 2025-10-30 | -90.02 | $50.49 | 39927 |
| 2025-10-29 | -100.00 | $50.15 | 91707 |
| 2025-10-28 | -67.61 | $52.62 | 15115 |
| 2025-10-27 | -61.08 | $52.85 | 73645 |
| 2025-10-24 | -53.69 | $53.11 | 115500 |
| 2025-10-23 | -83.24 | $52.07 | 195500 |
| 2025-10-22 | -63.92 | $52.75 | 8100 |
| 2025-10-21 | -61.08 | $52.85 | 57802 |
| 2025-10-20 | -59.38 | $52.91 | 111900 |
| 2025-10-17 | -46.31 | $53.37 | 49800 |
| 2025-10-16 | -86.65 | $51.95 | 166700 |
| 2025-10-15 | -53.80 | $52.31 | 22533 |
| 2025-10-14 | -62.60 | $51.87 | 9200 |
| 2025-10-13 | -28.40 | $53.58 | 1533 |
| 2025-10-10 | -43.75 | $52.16 | 96700 |
| 2025-10-09 | -52.34 | $51.83 | 76700 |
| 2025-10-08 | -43.23 | $52.18 | 216000 |
| 2025-10-07 | -41.93 | $52.23 | 27647 |
| 2025-10-06 | -34.90 | $52.50 | 28305 |
| 2025-10-03 | -12.80 | $53.68 | 33400 |
| 2025-10-02 | -34.87 | $53.25 | 50100 |
| 2025-10-01 | -29.46 | $53.52 | 86000 |
| 2025-09-30 | -38.08 | $53.09 | 25947 |
| 2025-09-29 | -40.28 | $52.98 | 39110 |
| 2025-09-26 | -56.51 | $52.17 | 46922 |
| 2025-09-25 | -44.05 | $52.73 | 132602 |
| 2025-09-24 | -18.58 | $53.55 | 125500 |
| 2025-09-23 | -21.29 | $53.34 | 151800 |
| 2025-09-22 | -30.58 | $52.62 | 115402 |
| 2025-09-19 | -22.97 | $53.21 | 197100 |
| 2025-09-18 | -36.26 | $52.18 | 46719 |
| 2025-09-17 | -32.39 | $52.48 | 82300 |
| 2025-09-16 | -29.03 | $52.74 | 836613 |
| 2025-09-15 | -23.74 | $53.15 | 160732 |
| 2025-09-12 | -25.16 | $53.04 | 131136 |
| 2025-09-11 | -23.74 | $53.15 | 51229 |
| 2025-09-10 | -20.00 | $53.44 | 62631 |
| 2025-09-09 | -22.32 | $53.26 | 124200 |
| 2025-09-08 | -14.58 | $53.86 | 191130 |
| 2025-09-05 | -0.90 | $54.92 | 296623 |
| 2025-09-04 | -3.38 | $53.82 | 190131 |
| 2025-09-03 | -8.55 | $53.34 | 242200 |
| 2025-09-02 | -29.69 | $50.46 | 9900 |
| 2025-08-29 | -23.14 | $50.76 | 40300 |
| 2025-08-28 | -38.86 | $50.04 | 69400 |
| 2025-08-27 | -41.91 | $50.40 | 176400 |
| 2025-08-26 | -70.73 | $49.69 | 102845 |
| 2025-08-25 | -61.17 | $50.25 | 11139 |
| 2025-08-22 | -60.85 | $50.45 | 37405 |
| 2025-08-21 | -62.99 | $50.60 | 21043 |
| 2025-08-20 | -69.69 | $50.73 | 54300 |
| 2025-08-19 | -71.89 | $50.76 | 32100 |
| 2025-08-18 | -67.63 | $51.13 | 12400 |
| 2025-08-15 | -73.04 | $50.66 | 10202 |
| 2025-08-14 | -79.26 | $50.12 | 40130 |
| 2025-08-13 | -73.63 | $51.07 | 292404 |
| 2025-08-12 | -71.70 | $50.54 | 68624 |
| 2025-08-11 | -68.56 | $50.90 | 23900 |
| 2025-08-08 | -68.73 | $50.88 | 26915 |
| 2025-08-07 | -66.55 | $51.13 | 19400 |
| 2025-08-06 | -62.71 | $51.57 | 99600 |
| 2025-08-05 | -62.79 | $51.56 | 147900 |
| 2025-08-04 | -66.29 | $51.16 | 4000 |
| 2025-08-01 | -69.00 | $50.85 | 17600 |
| 2025-07-31 | -58.86 | $52.01 | 65713 |
| 2025-07-30 | -53.19 | $52.66 | 84000 |
| 2025-07-29 | -51.70 | $52.83 | 143500 |
| 2025-07-28 | -45.85 | $53.50 | 9423 |
| 2025-07-25 | -39.30 | $54.25 | 66000 |
| 2025-07-24 | -32.58 | $55.02 | 78601 |
| 2025-07-23 | -22.79 | $56.14 | 241900 |
| 2025-07-22 | -19.04 | $56.57 | 394001 |
| 2025-07-21 | -23.41 | $56.07 | 236900 |
| 2025-07-18 | -33.01 | $54.97 | 11600 |
| 2025-07-17 | -42.62 | $53.87 | 15843 |
| 2025-07-16 | -66.58 | $49.76 | 36934 |
| 2025-07-15 | -75.46 | $49.74 | 6200 |
| 2025-07-14 | -67.48 | $50.26 | 9624 |
| 2025-07-11 | -70.40 | $50.07 | 4445 |
| 2025-07-10 | -56.60 | $50.97 | 5244 |
| 2025-07-09 | -61.04 | $50.68 | 8322 |
| 2025-07-08 | -64.57 | $50.45 | 4714 |
| 2025-07-07 | -68.44 | $50.80 | 34242 |
| 2025-07-03 | -68.44 | $50.80 | 19044 |
| 2025-07-02 | -78.19 | $50.25 | 20100 |
| 2025-07-01 | -78.19 | $50.25 | 4906 |
| 2025-06-30 | -88.89 | $49.64 | 279900 |
| 2025-06-27 | -96.42 | $49.22 | 20300 |
| 2025-06-26 | -77.01 | $50.38 | 12216 |
| 2025-06-25 | -76.09 | $50.43 | 4003 |
| 2025-06-24 | -57.48 | $51.45 | 28200 |
| 2025-06-23 | -62.55 | $51.26 | 13200 |
| 2025-06-20 | -64.29 | $51.00 | 8234 |
| 2025-06-18 | -42.68 | $52.21 | 1400 |
| 2025-06-17 | -30.89 | $52.87 | 4100 |
| 2025-06-16 | -16.84 | $53.49 | 3224 |
| 2025-06-13 | -11.23 | $53.86 | 16100 |
| 2025-06-12 | -6.22 | $54.19 | 19841 |
| 2025-06-11 | -20.18 | $53.27 | 5323 |
| 2025-06-10 | -6.22 | $54.19 | 148200 |
| 2025-06-09 | -20.61 | $52.44 | 30000 |
| 2025-06-06 | -15.77 | $52.71 | 33100 |
| 2025-06-05 | -12.01 | $52.92 | 71900 |
| 2025-06-04 | -0.72 | $53.55 | 4530 |
| 2025-06-03 | -10.46 | $52.89 | 129309 |
| 2025-06-02 | -2.20 | $53.34 | 4900 |
| 2025-05-30 | -21.46 | $51.89 | 180400 |
| 2025-05-29 | -13.97 | $52.26 | 4500 |
| 2025-05-28 | -6.48 | $52.63 | 5403 |
| 2025-05-27 | -6.88 | $52.61 | 61448 |
| 2025-05-23 | -57.00 | $50.16 | 6547 |
| 2025-05-22 | -80.20 | $49.00 | 3100 |
| 2025-05-21 | -67.80 | $49.62 | 3400 |
| 2025-05-20 | -63.73 | $50.07 | 7100 |
| 2025-05-19 | -98.42 | $48.10 | 1835 |
| 2025-05-16 | -74.32 | $49.35 | 10626 |
| 2025-05-15 | -69.69 | $49.62 | 51200 |
| 2025-05-14 | -80.14 | $49.01 | 13925 |
| 2025-05-13 | -74.49 | $49.34 | 14900 |
| 2025-05-12 | -69.18 | $49.65 | 9700 |
| 2025-05-09 | -58.06 | $49.98 | 8908 |
| 2025-05-08 | -57.75 | $50.00 | 28000 |
| 2025-05-07 | -41.16 | $51.06 | 7000 |
| 2025-05-06 | -36.62 | $51.35 | 6200 |
| 2025-05-05 | -29.26 | $51.82 | 6300 |
| 2025-05-02 | -30.67 | $51.73 | 4700 |
| 2025-05-01 | -51.49 | $50.40 | 15538 |
| 2025-04-30 | -21.13 | $52.34 | 6007 |
| 2025-04-29 | -20.66 | $52.37 | 6000 |
| 2025-04-28 | -12.36 | $52.90 | 2707 |
| 2025-04-25 | -25.20 | $52.08 | 8600 |
| 2025-04-24 | -27.70 | $51.92 | 3729 |
| 2025-04-23 | -9.85 | $52.96 | 4700 |
| 2025-04-22 | -2.14 | $52.93 | 4300 |
| 2025-04-21 | -12.61 | $51.78 | 28843 |
| 2025-04-17 | -17.14 | $51.46 | 4300 |
| 2025-04-16 | -30.03 | $50.55 | 6100 |
| 2025-04-15 | -38.53 | $49.95 | 38800 |
| 2025-04-14 | -26.20 | $50.82 | 6945 |
| 2025-04-11 | -21.53 | $51.15 | 15125 |
| 2025-04-10 | -51.27 | $49.05 | 6842 |
| 2025-04-09 | -50.28 | $49.12 | 20800 |
| 2025-04-08 | -59.77 | $48.45 | 17300 |
| 2025-04-07 | -60.48 | $48.40 | 15800 |
| 2025-04-04 | -43.34 | $49.61 | 12700 |
| 2025-04-03 | -11.76 | $51.84 | 31400 |
| 2025-04-02 | -14.64 | $50.74 | 6504 |
| 2025-04-01 | -28.12 | $49.93 | 30648 |
| 2025-03-31 | -38.44 | $49.31 | 4000 |
| 2025-03-28 | -46.76 | $48.81 | 9600 |
| 2025-03-27 | -43.26 | $49.02 | 9800 |
| 2025-03-26 | -50.92 | $48.56 | 7720 |
| 2025-03-25 | -38.10 | $49.33 | 40900 |
| 2025-03-24 | -46.52 | $48.95 | 25800 |
| 2025-03-21 | -44.95 | $49.04 | 18437 |
| 2025-03-20 | -35.71 | $49.57 | 277800 |
| 2025-03-19 | -35.19 | $49.60 | 19415 |
| 2025-03-18 | -85.37 | $46.72 | 18600 |
| 2025-03-17 | -71.25 | $47.53 | 15623 |
| 2025-03-14 | -98.67 | $47.18 | 8000 |
| 2025-03-13 | -100.00 | $47.36 | 19400 |
| 2025-03-12 | -78.80 | $48.36 | 24500 |
| 2025-03-11 | -87.56 | $48.40 | 53600 |
| 2025-03-10 | -62.53 | $49.51 | 20000 |
| 2025-03-07 | -48.37 | $50.52 | 11726 |
| 2025-03-06 | -29.63 | $51.38 | 8620 |
| 2025-03-05 | -66.74 | $49.70 | 78704 |
| 2025-03-04 | -83.93 | $48.96 | 5116 |
| 2025-03-03 | -98.43 | $48.79 | 5812 |
| 2025-02-28 | -83.46 | $49.65 | 24017 |
| 2025-02-27 | -96.73 | $48.96 | 31837 |
| 2025-02-26 | -98.37 | $49.17 | 5727 |
| 2025-02-25 | -76.37 | $50.37 | 65700 |
| 2025-02-24 | -85.87 | $49.92 | 87300 |
| 2025-02-21 | -97.89 | $49.35 | 36326 |
| 2025-02-20 | -91.04 | $50.23 | 38600 |
| 2025-02-19 | -98.18 | $50.22 | 9032 |
| 2025-02-18 | -83.91 | $50.86 | 13600 |
| 2025-02-14 | -75.34 | $51.18 | 16806 |
| 2025-02-13 | -59.25 | $51.78 | 60100 |
| 2025-02-12 | -89.28 | $50.66 | 102500 |
| 2025-02-11 | -87.40 | $50.73 | 45019 |
| 2025-02-10 | -96.20 | $50.95 | 12444 |
| 2025-02-07 | -63.11 | $52.04 | 103300 |
| 2025-02-06 | -47.90 | $52.51 | 30244 |
| 2025-02-05 | -47.90 | $52.51 | 36233 |
| 2025-02-04 | -45.33 | $52.83 | 23400 |
| 2025-02-03 | -83.23 | $51.75 | 87344 |
| 2025-01-31 | -63.43 | $52.90 | 73200 |
| 2025-01-30 | -52.89 | $53.41 | 39400 |
| 2025-01-29 | -70.45 | $52.56 | 3731 |
| 2025-01-28 | -66.94 | $52.73 | 29000 |
| 2025-01-27 | -74.73 | $52.52 | 194504 |
| 2025-01-24 | -69.82 | $52.79 | 218923 |
| 2025-01-23 | -61.09 | $53.27 | 184219 |
| 2025-01-22 | -67.43 | $52.98 | 49100 |
| 2025-01-21 | -66.90 | $53.01 | 93623 |
| 2025-01-17 | -62.85 | $53.24 | 44431 |
| 2025-01-16 | -68.49 | $52.92 | 41548 |
| 2025-01-15 | -70.77 | $52.79 | 63038 |
| 2025-01-14 | -86.71 | $51.99 | 84700 |
| 2025-01-13 | -81.99 | $52.32 | 180500 |
| 2025-01-10 | -70.34 | $53.07 | 59612 |
| 2025-01-08 | -60.40 | $53.71 | 176900 |
| 2025-01-07 | -75.15 | $52.86 | 179915 |
| 2025-01-06 | -65.59 | $53.60 | 61124 |
| 2025-01-03 | -62.69 | $54.13 | 69400 |
| 2025-01-02 | -54.52 | $54.78 | 95100 |
| 2024-12-31 | -46.62 | $55.58 | 154500 |
| 2024-12-30 | -52.29 | $55.11 | 48401 |
| 2024-12-27 | -46.62 | $55.58 | 47100 |
| 2024-12-26 | -41.55 | $56.00 | 5900 |
| 2024-12-24 | -52.17 | $55.96 | 27900 |
| 2024-12-23 | -49.48 | $56.14 | 117200 |
| 2024-12-20 | -49.93 | $56.11 | 59300 |
| 2024-12-19 | -58.97 | $55.43 | 64400 |
| 2024-12-18 | -65.44 | $54.99 | 54500 |
| 2024-12-17 | -46.76 | $56.26 | 16800 |
| 2024-12-16 | -45.74 | $56.33 | 30300 |
| 2024-12-13 | -37.79 | $56.87 | 61125 |
| 2024-12-12 | -39.71 | $56.74 | 12042 |
| 2024-12-11 | -30.29 | $57.38 | 176000 |
| 2024-12-10 | -32.65 | $57.22 | 9416 |
| 2024-12-09 | -28.97 | $57.47 | 38900 |
| 2024-12-06 | -27.21 | $57.59 | 41400 |
| 2024-12-05 | -20.00 | $58.08 | 78100 |
| 2024-12-04 | -14.12 | $58.48 | 306700 |
| 2024-12-03 | -8.59 | $58.81 | 8731 |
| 2024-12-02 | -0.98 | $59.15 | 7228 |
| 2024-11-29 | -3.43 | $58.82 | 4000 |
| 2024-11-27 | -2.43 | $58.89 | 80400 |
| 2024-11-26 | -39.40 | $56.08 | 22807 |
| 2024-11-25 | -44.21 | $55.76 | 797900 |
| 2024-11-22 | -32.93 | $56.25 | 11640 |
| 2024-11-21 | -32.12 | $56.31 | 86532 |
| 2024-11-20 | -45.83 | $55.29 | 79810 |
| 2024-11-19 | -40.86 | $55.66 | 30500 |
| 2024-11-18 | -37.50 | $55.91 | 183500 |
| 2024-11-15 | -32.93 | $56.25 | 159100 |
| 2024-11-14 | -9.41 | $58.00 | 216321 |
| 2024-11-13 | -1.00 | $56.23 | 99800 |
| 2024-11-12 | -15.05 | $55.38 | 89100 |
| 2024-11-11 | -22.89 | $55.00 | 37620 |
| 2024-11-08 | -7.34 | $55.30 | 156500 |
| 2024-11-07 | -3.55 | $55.34 | 100540 |
| 2024-11-06 | -14.17 | $54.47 | 219008 |
| 2024-11-05 | -49.73 | $53.14 | 42606 |
| 2024-11-04 | -77.54 | $52.10 | 15100 |
| 2024-11-01 | -74.33 | $52.22 | 38241 |
| 2024-10-31 | -68.45 | $52.44 | 30400 |
| 2024-10-30 | -48.81 | $53.20 | 28149 |
| 2024-10-29 | -68.07 | $52.47 | 7100 |
| 2024-10-28 | -47.90 | $53.37 | 8811 |
| 2024-10-25 | -100.00 | $51.39 | 13540 |
| 2024-10-24 | -100.00 | $52.17 | 13113 |
| 2024-10-23 | -77.53 | $53.19 | 4617 |
| 2024-10-22 | -63.95 | $53.74 | 75200 |
| 2024-10-21 | -70.86 | $53.53 | 7700 |
| 2024-10-18 | -76.97 | $53.39 | 7600 |
| 2024-10-17 | -75.73 | $53.45 | 7900 |
| 2024-10-16 | -65.56 | $53.94 | 9500 |
| 2024-10-15 | -85.68 | $52.97 | 16342 |
| 2024-10-14 | -95.65 | $52.70 | 4532 |
| 2024-10-11 | -100.00 | $52.55 | 26800 |
| 2024-10-10 | -68.03 | $54.44 | 10800 |
| 2024-10-09 | -85.42 | $53.76 | 10600 |
| 2024-10-08 | -71.87 | $54.29 | 7721 |
| 2024-10-07 | -75.70 | $54.14 | 34200 |
| 2024-10-04 | -68.33 | $54.52 | 7415 |
| 2024-10-03 | -70.00 | $54.45 | 12308 |
| 2024-10-02 | -73.57 | $54.30 | 4800 |
| 2024-10-01 | -56.43 | $55.02 | 4427 |
| 2024-09-30 | -48.10 | $55.37 | 8900 |
| 2024-09-27 | -36.19 | $55.87 | 3400 |
| 2024-09-26 | -51.26 | $55.71 | 9600 |
| 2024-09-25 | -80.15 | $55.67 | 55300 |
| 2024-09-24 | -72.64 | $56.06 | 72200 |
| 2024-09-23 | -60.89 | $56.67 | 117400 |
| 2024-09-20 | -68.59 | $56.27 | 9000 |
| 2024-09-19 | -74.37 | $55.97 | 27300 |
| 2024-09-18 | -82.27 | $55.56 | 8442 |
| 2024-09-17 | -87.62 | $55.43 | 15300 |
| 2024-09-16 | -83.69 | $55.72 | 8906 |
| 2024-09-13 | -91.99 | $55.17 | 5900 |
| 2024-09-12 | -82.50 | $55.80 | 15434 |
| 2024-09-11 | -73.30 | $56.41 | 8000 |
| 2024-09-10 | -74.21 | $56.35 | 18226 |
| 2024-09-09 | -60.63 | $57.25 | 10918 |
| 2024-09-06 | -69.98 | $56.63 | 9822 |
| 2024-09-05 | -82.50 | $55.80 | 10130 |
| 2024-09-04 | -95.85 | $55.26 | 52600 |
| 2024-09-03 | -99.33 | $55.35 | 83340 |
| 2024-08-30 | -71.36 | $56.96 | 22100 |
| 2024-08-29 | -55.46 | $57.92 | 9407 |
| 2024-08-28 | -44.54 | $58.58 | 7718 |
| 2024-08-27 | -42.23 | $59.06 | 21006 |
| 2024-08-26 | -54.30 | $58.26 | 10400 |
| 2024-08-23 | -59.58 | $57.91 | 9205 |
| 2024-08-22 | -59.28 | $57.93 | 181806 |
| 2024-08-21 | -42.08 | $59.07 | 235633 |
| 2024-08-20 | -36.05 | $59.47 | 54142 |
| 2024-08-19 | -30.02 | $59.87 | 181926 |
| 2024-08-16 | -11.16 | $61.12 | 2413 |
| 2024-08-15 | -12.97 | $61.00 | 80900 |
| 2024-08-14 | -29.86 | $59.88 | 71943 |
| 2024-08-13 | -26.24 | $60.12 | 20800 |
| 2024-08-12 | -50.23 | $58.53 | 73100 |
| 2024-08-09 | -55.20 | $58.20 | 367830 |
| 2024-08-08 | -57.62 | $58.04 | 61036 |
| 2024-08-07 | -69.53 | $57.25 | 129600 |
| 2024-08-06 | -49.17 | $58.60 | 54300 |
| 2024-08-05 | -65.31 | $57.53 | 4700 |
| 2024-08-02 | -53.31 | $58.96 | 61900 |
| 2024-08-01 | -36.96 | $59.79 | 24910 |
| 2024-07-31 | -7.68 | $61.43 | 54827 |
| 2024-07-30 | 0.00 | $60.75 | 49720 |
| 2024-07-29 | -0.79 | $60.41 | 21747 |
| 2024-07-26 | -14.26 | $59.73 | 54000 |
| 2024-07-25 | -16.83 | $59.60 | 25800 |
| 2024-07-24 | -8.39 | $59.99 | 61000 |
| 2024-07-23 | -13.32 | $59.72 | 57920 |
| 2024-07-22 | -5.84 | $60.13 | 43618 |
| 2024-07-19 | -15.69 | $59.59 | 94844 |
| 2024-07-18 | -6.57 | $60.09 | 9717 |
| 2024-07-17 | -19.89 | $59.36 | 77800 |
| 2024-07-16 | 0.00 | $60.45 | 26600 |
| 2024-07-15 | -9.66 | $59.74 | 30926 |
| 2024-07-12 | -9.66 | $59.74 | 12541 |
| 2024-07-11 | -17.42 | $59.33 | 316730 |
| 2024-07-10 | -2.56 | $59.91 | 133133 |
| 2024-07-09 | -6.28 | $58.40 | 521400 |
| 2024-07-08 | -31.29 | $57.32 | 93809 |
| 2024-07-05 | -43.13 | $57.08 | 590600 |
| 2024-07-03 | -36.93 | $57.31 | 7900 |
| 2024-07-02 | -52.56 | $56.73 | 34012 |
| 2024-07-01 | -69.27 | $56.11 | 7500 |
| 2024-06-28 | -68.19 | $56.15 | 634200 |
| 2024-06-27 | -57.68 | $56.54 | 631200 |
| 2024-06-26 | -57.95 | $56.53 | 122807 |
| 2024-06-25 | -17.60 | $58.35 | 299125 |
| 2024-06-24 | -39.12 | $57.47 | 95629 |
| 2024-06-21 | -51.83 | $56.95 | 231412 |
| 2024-06-20 | -70.66 | $56.18 | 38000 |
| 2024-06-18 | -52.53 | $55.54 | 16000 |
| 2024-06-17 | -48.96 | $55.78 | 136200 |
| 2024-06-14 | -59.08 | $55.10 | 148300 |
| 2024-06-13 | -22.47 | $57.56 | 94514 |
| 2024-06-12 | -15.33 | $58.04 | 325518 |
| 2024-06-11 | -43.60 | $56.14 | 75304 |
| 2024-06-10 | -36.16 | $56.64 | 598745 |
| 2024-06-07 | -11.16 | $58.32 | 49000 |
| 2024-06-06 | -7.89 | $58.54 | 155100 |
| 2024-06-05 | -16.37 | $57.97 | 64716 |
| 2024-06-04 | -15.92 | $58.00 | 306731 |
| 2024-06-03 | -9.82 | $58.41 | 49036 |
| 2024-05-31 | -26.64 | $57.28 | 427800 |
| 2024-05-30 | -27.53 | $57.22 | 31300 |
| 2024-05-29 | -31.55 | $56.95 | 56749 |
| 2024-05-28 | -3.27 | $58.85 | 162111 |
| 2024-05-24 | -1.26 | $58.60 | 123324 |
| 2024-05-23 | -4.16 | $58.11 | 227500 |
| 2024-05-22 | -17.00 | $56.50 | 111600 |
| 2024-05-21 | -34.17 | $55.74 | 21600 |
| 2024-05-20 | -69.03 | $55.30 | 4720 |
| 2024-05-17 | -62.22 | $55.54 | 43600 |
| 2024-05-16 | -57.10 | $55.72 | 47137 |
| 2024-05-15 | -38.07 | $56.39 | 142908 |
| 2024-05-14 | -50.68 | $55.86 | 80400 |
| 2024-05-13 | -66.94 | $55.26 | 182203 |
| 2024-05-10 | -62.06 | $55.44 | 77800 |
| 2024-05-09 | -83.47 | $54.65 | 577113 |
| 2024-05-08 | -82.38 | $54.69 | 74322 |
| 2024-05-07 | -89.97 | $54.41 | 46208 |
| 2024-05-06 | -71.82 | $55.08 | 15535 |
| 2024-05-03 | -76.96 | $54.89 | 97900 |
| 2024-05-02 | -78.86 | $54.82 | 86332 |
| 2024-05-01 | -72.63 | $55.05 | 91501 |
| 2024-04-30 | -46.07 | $56.03 | 294400 |
| 2024-04-29 | -17.89 | $57.07 | 36701 |
| 2024-04-26 | -22.49 | $56.90 | 34306 |
| 2024-04-25 | -29.27 | $56.65 | 23736 |
| 2024-04-24 | -26.56 | $56.75 | 45300 |
| 2024-04-23 | -17.34 | $57.09 | 129900 |
| 2024-04-22 | -19.95 | $57.05 | 335307 |
| 2024-04-19 | -69.21 | $55.29 | 25900 |
| 2024-04-18 | -86.67 | $54.70 | 6331 |
| 2024-04-17 | -90.16 | $54.70 | 11430 |
| 2024-04-16 | -95.95 | $54.33 | 143832 |
| 2024-04-15 | -87.12 | $55.03 | 488541 |
| 2024-04-12 | -90.98 | $54.78 | 73400 |
| 2024-04-11 | -83.81 | $55.36 | 66933 |
| 2024-04-10 | -86.16 | $55.17 | 25800 |
| 2024-04-09 | -78.49 | $55.79 | 55400 |
| 2024-04-08 | -74.78 | $56.09 | 110100 |
| 2024-04-05 | -83.02 | $55.51 | 136400 |
| 2024-04-04 | -99.30 | $54.80 | 63000 |
| 2024-04-03 | -95.21 | $55.15 | 44215 |
| 2024-04-02 | -97.99 | $55.03 | 81115 |
| 2024-04-01 | -94.51 | $55.72 | 129006 |
| 2024-03-28 | -75.44 | $57.25 | 89300 |
| 2024-03-27 | -80.42 | $56.85 | 21139 |
| 2024-03-26 | -81.30 | $56.78 | 11400 |
| 2024-03-25 | -71.70 | $57.70 | 169419 |
| 2024-03-22 | -77.92 | $57.28 | 85523 |
| 2024-03-21 | -69.43 | $58.05 | 342847 |
| 2024-03-20 | -91.56 | $60.00 | 5500 |
| 2024-03-19 | -75.11 | $60.78 | 7100 |
| 2024-03-18 | -98.51 | $59.72 | 9131 |
| 2024-03-15 | -70.60 | $61.77 | 19540 |
| 2024-03-14 | -91.21 | $61.02 | 4337 |
| 2024-03-13 | -54.45 | $61.83 | 27413 |
| 2024-03-12 | -51.37 | $61.71 | 3300 |
| 2024-03-11 | -66.60 | $60.93 | 4000 |
| 2024-03-08 | -64.06 | $61.06 | 16900 |
| 2024-03-07 | -26.50 | $62.79 | 6900 |
| 2024-03-06 | -42.56 | $61.85 | 22516 |
| 2024-03-05 | -44.10 | $61.76 | 2600 |
| 2024-03-04 | -46.14 | $61.53 | 6626 |
| 2024-03-01 | -42.20 | $61.77 | 4531 |
| 2024-02-29 | -28.74 | $62.59 | 199410 |
| 2024-02-28 | -34.15 | $62.26 | 11733 |
| 2024-02-27 | -12.32 | $63.59 | 18639 |
| 2024-02-26 | -6.90 | $63.92 | 7304 |
| 2024-02-23 | -6.93 | $63.76 | 9242 |
| 2024-02-22 | -10.47 | $63.55 | 6000 |
| 2024-02-21 | -10.06 | $62.81 | 5800 |
| 2024-02-20 | -4.40 | $62.60 | 7000 |
| 2024-02-16 | -31.55 | $60.94 | 8923 |
| 2024-02-15 | -7.12 | $61.90 | 5133 |
| 2024-02-14 | 0.00 | $61.79 | 17803 |
| 2024-02-13 | -55.12 | $59.22 | 5200 |
| 2024-02-12 | -33.66 | $60.10 | 6500 |
| 2024-02-09 | -30.00 | $60.25 | 5628 |
| 2024-02-08 | -55.61 | $59.20 | 36404 |
| 2024-02-07 | -69.51 | $58.63 | 5934 |
| 2024-02-06 | -62.93 | $58.90 | 13109 |
| 2024-02-05 | -77.56 | $58.30 | 8700 |
| 2024-02-02 | -49.51 | $59.45 | 11342 |
| 2024-02-01 | -47.80 | $59.52 | 5232 |
| 2024-01-31 | -60.49 | $59.00 | 3900 |
| 2024-01-30 | -33.66 | $60.10 | 36937 |
| 2024-01-29 | -47.32 | $59.54 | 11000 |
| 2024-01-26 | -51.46 | $59.37 | 50800 |
| 2024-01-25 | -41.22 | $59.79 | 322100 |
| 2024-01-24 | -31.71 | $60.18 | 44618 |
| 2024-01-23 | -25.12 | $60.40 | 10600 |
| 2024-01-22 | -30.09 | $59.84 | 175603 |
| 2024-01-19 | -12.48 | $60.79 | 7600 |
| 2024-01-18 | 0.00 | $60.23 | 6046 |
| 2024-01-17 | -34.33 | $58.52 | 8100 |
| 2024-01-16 | -34.75 | $58.50 | 15300 |
| 2024-01-12 | -34.23 | $58.23 | 8624 |
| 2024-01-11 | -9.37 | $59.61 | 25700 |
| 2024-01-10 | -4.50 | $59.88 | 6900 |
| 2024-01-09 | -9.14 | $59.55 | 11600 |
| 2024-01-08 | -2.38 | $59.92 | 21924 |
| 2024-01-05 | -4.39 | $59.81 | 6242 |
| 2024-01-04 | -4.99 | $59.34 | 9638 |
| 2024-01-03 | -7.19 | $59.23 | 35000 |
| 2024-01-02 | -22.36 | $58.47 | 93200 |
| 2023-12-29 | -16.77 | $58.75 | 33432 |
| 2023-12-28 | -15.77 | $58.80 | 99600 |
| 2023-12-27 | 0.00 | $58.79 | 18200 |
| 2023-12-26 | -19.70 | $57.76 | 2511 |
| 2023-12-22 | -30.05 | $57.35 | 78505 |
| 2023-12-21 | -57.07 | $56.28 | 100912 |
| 2023-12-20 | -51.76 | $56.50 | 20600 |
| 2023-12-19 | -45.23 | $56.76 | 65400 |
| 2023-12-18 | -75.38 | $55.56 | 34300 |
| 2023-12-15 | -75.88 | $55.54 | 117600 |
| 2023-12-14 | -74.37 | $55.60 | 23908 |
| 2023-12-13 | -40.80 | $57.23 | 205603 |
| 2023-12-12 | -67.48 | $56.36 | 227918 |
| 2023-12-11 | -66.56 | $56.39 | 82803 |
| 2023-12-08 | -66.26 | $56.40 | 103528 |
| 2023-12-07 | -62.27 | $56.53 | 69206 |
| 2023-12-06 | -47.24 | $57.02 | 80200 |
| 2023-12-05 | -54.91 | $56.77 | 41025 |
| 2023-12-04 | -30.37 | $57.57 | 77947 |
| 2023-12-01 | -49.39 | $56.95 | 65248 |
| 2023-11-30 | -47.85 | $57.00 | 78200 |
| 2023-11-29 | -69.95 | $56.00 | 26600 |
| 2023-11-28 | -8.11 | $58.17 | 44600 |
| 2023-11-27 | -13.13 | $57.83 | 71216 |
| 2023-11-24 | -4.20 | $58.32 | 22500 |
| 2023-11-22 | -2.27 | $58.43 | 37100 |
| 2023-11-21 | -17.97 | $57.04 | 61400 |
| 2023-11-20 | -7.17 | $57.58 | 28033 |
| 2023-11-17 | -13.38 | $57.24 | 37138 |
| 2023-11-16 | -22.12 | $56.77 | 75729 |
| 2023-11-15 | -26.58 | $56.53 | 182023 |
| 2023-11-14 | -10.41 | $57.14 | 57305 |
| 2023-11-13 | -4.71 | $57.03 | 30000 |
| 2023-11-10 | -4.64 | $56.90 | 21200 |
| 2023-11-09 | -5.08 | $56.88 | 23800 |
| 2023-11-08 | 0.00 | $56.85 | 54120 |
| 2023-11-07 | -2.92 | $56.57 | 18209 |
| 2023-11-06 | -3.89 | $56.53 | 62133 |
| 2023-11-03 | -9.26 | $56.30 | 134520 |
| 2023-11-02 | -1.90 | $56.61 | 98600 |
| 2023-11-01 | -16.83 | $54.90 | 83600 |
| 2023-10-31 | -14.04 | $54.50 | 137800 |
| 2023-10-30 | -19.52 | $54.19 | 138600 |
| 2023-10-27 | -52.05 | $52.84 | 37411 |
| 2023-10-26 | -35.90 | $53.51 | 26322 |
| 2023-10-25 | -24.34 | $53.99 | 39300 |
| 2023-10-24 | -45.06 | $53.13 | 100431 |
| 2023-10-23 | -37.83 | $53.43 | 6000 |
| 2023-10-20 | -31.33 | $53.70 | 20743 |
| 2023-10-19 | -22.65 | $54.06 | 27110 |
| 2023-10-18 | -24.34 | $53.99 | 9609 |
| 2023-10-17 | -9.40 | $54.61 | 23600 |
| 2023-10-16 | -12.29 | $54.49 | 42919 |
| 2023-10-13 | -8.92 | $54.63 | 163300 |
| 2023-10-12 | -12.29 | $54.49 | 61100 |
| 2023-10-11 | -7.02 | $54.56 | 78814 |
| 2023-10-10 | -31.83 | $53.57 | 73506 |
| 2023-10-09 | -46.12 | $53.00 | 1833 |
| 2023-10-06 | -58.90 | $52.49 | 54600 |
| 2023-10-05 | -46.12 | $53.00 | 74703 |
| 2023-10-04 | -65.66 | $52.22 | 46800 |
| 2023-10-03 | -73.93 | $51.89 | 72005 |
| 2023-10-02 | -88.02 | $51.46 | 29208 |
| 2023-09-29 | -100.00 | $51.00 | 907438 |
| 2023-09-28 | -66.20 | $52.47 | 62200 |
| 2023-09-27 | -75.70 | $52.13 | 10700 |
| 2023-09-26 | -83.20 | $51.77 | 96336 |
| 2023-09-25 | -68.56 | $52.31 | 23100 |
| 2023-09-22 | -65.04 | $52.44 | 48836 |
| 2023-09-21 | -68.02 | $52.33 | 50623 |
| 2023-09-20 | -43.59 | $53.14 | 75600 |
| 2023-09-19 | -37.95 | $53.17 | 83639 |
| 2023-09-18 | -22.27 | $53.86 | 118106 |
| 2023-09-15 | -19.09 | $54.00 | 10644 |
| 2023-09-14 | -2.34 | $54.62 | 97303 |
| 2023-09-13 | -4.63 | $53.86 | 90500 |
| 2023-09-12 | -18.23 | $53.15 | 163300 |
| 2023-09-11 | -19.66 | $53.09 | 78103 |
| 2023-09-08 | -39.57 | $52.26 | 122600 |
| 2023-09-07 | -58.75 | $51.46 | 172208 |
| 2023-09-06 | -39.09 | $52.28 | 105400 |
| 2023-09-05 | -23.78 | $52.74 | 4302 |
| 2023-09-01 | -1.59 | $53.32 | 5129 |
| 2023-08-31 | -13.47 | $52.38 | 22700 |
| 2023-08-30 | 0.00 | $52.92 | 4900 |
| 2023-08-29 | -8.93 | $52.48 | 5600 |
| 2023-08-28 | -34.18 | $51.49 | 6100 |
| 2023-08-25 | -11.22 | $52.39 | 6628 |
| 2023-08-24 | -6.12 | $52.13 | 11000 |
| 2023-08-23 | -12.83 | $51.56 | 6000 |
| 2023-08-22 | -46.71 | $50.53 | 3500 |
| 2023-08-21 | -23.36 | $51.24 | 11821 |
| 2023-08-18 | -21.71 | $51.29 | 11500 |
| 2023-08-17 | -11.51 | $51.60 | 5100 |
| 2023-08-16 | -41.12 | $50.70 | 5400 |
| 2023-08-15 | -40.13 | $50.73 | 4423 |
| 2023-08-14 | -19.41 | $51.36 | 5014 |
| 2023-08-11 | 0.00 | $51.69 | 2612 |
| 2023-08-10 | -13.33 | $51.25 | 8200 |
| 2023-08-09 | -53.33 | $50.17 | 6810 |
| 2023-08-08 | -54.81 | $50.13 | 4631 |
| 2023-08-07 | -74.07 | $49.61 | 4410 |
| 2023-08-04 | -85.19 | $49.31 | 4328 |
| 2023-08-03 | -77.78 | $49.51 | 3445 |
| 2023-08-02 | -79.63 | $49.46 | 3600 |
| 2023-08-01 | -51.11 | $50.23 | 7500 |
| 2023-07-31 | -46.30 | $50.58 | 4400 |
| 2023-07-28 | -40.84 | $50.75 | 6623 |
| 2023-07-27 | -48.23 | $50.52 | 9800 |
| 2023-07-26 | -38.59 | $50.82 | 10503 |
| 2023-07-25 | -38.91 | $50.81 | 5700 |
| 2023-07-24 | -25.40 | $51.23 | 4300 |
| 2023-07-21 | -18.47 | $51.32 | 9100 |
| 2023-07-20 | -25.86 | $51.04 | 3900 |
| 2023-07-19 | -24.80 | $51.08 | 4900 |
| 2023-07-18 | -26.91 | $51.00 | 21327 |
| 2023-07-17 | -28.50 | $50.94 | 14300 |
| 2023-07-14 | -40.37 | $50.49 | 10400 |
| 2023-07-13 | -39.58 | $50.52 | 6923 |
| 2023-07-12 | -61.98 | $49.64 | 9100 |
| 2023-07-11 | -63.93 | $49.45 | 12818 |
| 2023-07-10 | -74.63 | $49.02 | 9228 |
| 2023-07-07 | -68.41 | $49.27 | 31000 |
| 2023-07-06 | -62.19 | $49.52 | 8900 |
| 2023-07-05 | -25.37 | $51.00 | 19630 |
| 2023-07-03 | 0.00 | $52.02 | 9247 |
| 2023-06-30 | -5.14 | $51.32 | 101100 |
| 2023-06-29 | -4.57 | $51.32 | 6800 |
| 2023-06-28 | 0.00 | $51.32 | 8934 |
| 2023-06-27 | -36.42 | $49.62 | 3800 |
| 2023-06-26 | -52.47 | $49.10 | 4400 |
| 2023-06-23 | -79.32 | $48.23 | 6000 |
| 2023-06-22 | -45.68 | $49.32 | 4000 |
| 2023-06-21 | -54.63 | $49.03 | 8700 |
| 2023-06-20 | -65.67 | $49.39 | 6511 |
| 2023-06-16 | -65.85 | $49.38 | 5546 |
| 2023-06-15 | -64.92 | $49.43 | 6137 |
| 2023-06-14 | -73.17 | $48.99 | 5646 |
| 2023-06-13 | -79.55 | $48.65 | 15913 |
| 2023-06-12 | -86.30 | $48.29 | 128300 |
| 2023-06-09 | -80.11 | $48.62 | 2800 |
| 2023-06-08 | -77.67 | $48.75 | 4000 |
| 2023-06-07 | -65.67 | $49.39 | 2100 |
| 2023-06-06 | -54.22 | $50.00 | 10506 |
| 2023-06-05 | -45.22 | $50.48 | 11000 |
| 2023-06-02 | -47.09 | $50.38 | 12600 |
| 2023-06-01 | -61.35 | $49.62 | 4200 |
| 2023-05-31 | -85.69 | $48.58 | 3409 |
| 2023-05-30 | -99.39 | $48.03 | 7200 |
| 2023-05-26 | -70.76 | $49.43 | 6443 |
| 2023-05-25 | -79.96 | $48.98 | 6524 |
| 2023-05-24 | -90.39 | $48.47 | 3800 |
| 2023-05-23 | -89.78 | $48.50 | 4200 |
| 2023-05-22 | -93.46 | $48.32 | 2203 |
| 2023-05-19 | -77.46 | $48.92 | 9019 |
| 2023-05-18 | -76.64 | $48.94 | 11200 |
| 2023-05-17 | -78.41 | $49.03 | 4100 |
| 2023-05-16 | -84.38 | $48.92 | 5400 |
| 2023-05-15 | -65.63 | $49.34 | 5900 |
| 2023-05-12 | -39.29 | $49.93 | 6621 |
| 2023-05-11 | -48.03 | $49.89 | 33924 |
| 2023-05-10 | -41.73 | $50.05 | 23000 |
| 2023-05-09 | -11.81 | $50.81 | 7500 |
| 2023-05-08 | -33.86 | $50.25 | 3200 |
| 2023-05-05 | -50.79 | $49.82 | 3114 |
| 2023-05-04 | -79.83 | $49.21 | 7300 |
| 2023-05-03 | -56.30 | $49.77 | 3712 |
| 2023-05-02 | -80.67 | $49.19 | 3400 |
| 2023-05-01 | -64.29 | $49.58 | 3500 |
| 2023-04-28 | -49.16 | $49.94 | 1410 |
| 2023-04-27 | -58.40 | $49.72 | 3900 |
| 2023-04-26 | -68.17 | $48.99 | 7023 |
| 2023-04-25 | -68.07 | $48.85 | 22426 |
| 2023-04-24 | -37.70 | $49.67 | 8800 |
| 2023-04-21 | -21.15 | $50.04 | 5940 |
| 2023-04-20 | -25.49 | $49.82 | 7516 |
| 2023-04-19 | -31.38 | $49.50 | 2640 |
| 2023-04-18 | -28.75 | $49.52 | 4800 |
| 2023-04-17 | -15.62 | $50.19 | 4600 |
| 2023-04-14 | 0.00 | $51.11 | 4233 |
| 2023-04-13 | -3.40 | $50.75 | 3400 |
| 2023-04-12 | -8.71 | $50.36 | 6538 |
| 2023-04-11 | -3.81 | $50.72 | 6020 |
| 2023-04-10 | -6.20 | $50.15 | 2449 |
| 2023-04-06 | -15.44 | $49.51 | 2600 |
| 2023-04-05 | -14.57 | $49.57 | 2923 |
| 2023-04-04 | -19.62 | $49.22 | 6800 |
| 2023-04-03 | -2.91 | $50.33 | 3019 |
| 2023-03-31 | -2.09 | $50.21 | 9300 |
| 2023-03-30 | -0.32 | $49.98 | 5800 |
| 2023-03-29 | 0.00 | $48.74 | 3301 |
| 2023-03-28 | 0.00 | $48.25 | 2701 |
| 2023-03-27 | -6.74 | $47.80 | 97931 |
| 2023-03-24 | -23.60 | $47.05 | 54100 |
| 2023-03-23 | -22.47 | $47.10 | 27000 |
| 2023-03-22 | -26.12 | $46.96 | 23642 |
| 2023-03-21 | -55.63 | $45.70 | 3400 |
| 2023-03-20 | -52.81 | $45.83 | 68900 |
| 2023-03-17 | -77.27 | $44.85 | 4800 |
| 2023-03-16 | -64.96 | $45.50 | 35900 |
| 2023-03-15 | -91.73 | $44.27 | 6700 |
| 2023-03-14 | -81.20 | $45.69 | 4533 |
| 2023-03-13 | -92.70 | $45.50 | 5400 |
| 2023-03-10 | -100.00 | $45.38 | 10611 |
| 2023-03-09 | -55.52 | $47.07 | 3201 |
| 2023-03-08 | -42.36 | $47.10 | 2700 |
| 2023-03-07 | -27.59 | $47.57 | 2514 |
| 2023-03-06 | -22.11 | $47.84 | 4325 |
| 2023-03-03 | -17.04 | $48.09 | 2800 |
| 2023-03-02 | -44.22 | $46.75 | 6100 |
| 2023-03-01 | -48.48 | $46.54 | 8400 |
| 2023-02-28 | -39.15 | $47.00 | 131300 |
| 2023-02-27 | -32.05 | $47.35 | 4400 |
| 2023-02-24 | -40.57 | $46.93 | 9814 |
| 2023-02-23 | -38.34 | $47.04 | 5709 |
| 2023-02-22 | -13.39 | $48.27 | 10741 |
| 2023-02-21 | -39.15 | $47.00 | 3700 |
| 2023-02-17 | -8.92 | $48.49 | 4200 |
| 2023-02-16 | -10.21 | $48.22 | 12200 |
| 2023-02-15 | -4.93 | $48.05 | 2200 |
| 2023-02-14 | -1.71 | $48.03 | 6900 |
| 2023-02-13 | -3.80 | $47.54 | 8900 |
| 2023-02-10 | -19.84 | $46.95 | 4214 |
| 2023-02-09 | -52.99 | $45.73 | 65400 |
| 2023-02-08 | -69.02 | $45.14 | 7113 |
| 2023-02-07 | -84.51 | $44.57 | 2400 |
| 2023-02-06 | -95.70 | $44.34 | 5500 |
| 2023-02-03 | -88.83 | $44.58 | 3800 |
| 2023-02-02 | -72.79 | $44.47 | 9028 |
| 2023-02-01 | -53.97 | $45.30 | 7600 |
| 2023-01-31 | -52.83 | $45.35 | 261200 |
| 2023-01-30 | -62.59 | $44.92 | 4912 |
| 2023-01-27 | -62.81 | $44.91 | 8100 |
| 2023-01-26 | -44.90 | $45.70 | 8300 |
| 2023-01-25 | -27.89 | $46.45 | 5800 |
| 2023-01-24 | -24.49 | $46.60 | 5500 |
| 2023-01-23 | -39.68 | $45.93 | 3933 |
| 2023-01-20 | -27.66 | $46.46 | 5000 |
| 2023-01-19 | -20.18 | $46.79 | 6000 |
| 2023-01-18 | -21.54 | $46.73 | 6600 |
| 2023-01-17 | -9.07 | $47.28 | 10700 |
| 2023-01-13 | 0.00 | $47.00 | 1501 |
| 2023-01-12 | -8.47 | $46.62 | 8947 |
| 2023-01-11 | -9.14 | $46.55 | 7600 |
| 2023-01-10 | -9.14 | $46.55 | 2901 |
| 2023-01-09 | -6.09 | $46.66 | 6400 |
| 2023-01-06 | -17.12 | $46.03 | 4500 |
| 2023-01-05 | -57.66 | $44.68 | 4636 |
| 2023-01-04 | -67.80 | $44.60 | 6700 |
| 2023-01-03 | -83.39 | $44.14 | 3420 |
| 2022-12-30 | -87.80 | $44.01 | 1702 |
| 2022-12-29 | -63.73 | $44.72 | 8500 |
| 2022-12-28 | -88.47 | $43.99 | 4900 |
| 2022-12-27 | -83.05 | $44.15 | 2724 |
| 2022-12-23 | -88.47 | $43.99 | 20400 |
| 2022-12-22 | -100.00 | $44.03 | 6100 |
| 2022-12-21 | -58.92 | $45.18 | 76747 |
| 2022-12-20 | -56.43 | $45.24 | 6000 |
| 2022-12-19 | -70.95 | $44.89 | 7104 |
| 2022-12-16 | -76.23 | $44.74 | 13006 |
| 2022-12-15 | -76.55 | $44.84 | 2200 |
| 2022-12-14 | -43.21 | $46.00 | 4247 |
| 2022-12-13 | -25.62 | $46.57 | 12804 |
| 2022-12-12 | -59.83 | $45.57 | 7600 |
| 2022-12-09 | -64.07 | $45.45 | 11849 |
| 2022-12-08 | -50.70 | $45.93 | 6834 |
| 2022-12-07 | -86.91 | $44.63 | 2801 |
| 2022-12-06 | -93.59 | $44.39 | 8000 |
| 2022-12-05 | -76.60 | $45.00 | 5810 |
| 2022-12-02 | -67.69 | $45.32 | 4415 |
| 2022-12-01 | -57.10 | $45.70 | 2300 |
| 2022-11-30 | -62.12 | $45.52 | 33722 |
| 2022-11-29 | -73.82 | $45.10 | 5948 |
| 2022-11-28 | -52.65 | $45.86 | 8232 |
| 2022-11-25 | -64.62 | $45.43 | 5600 |
| 2022-11-23 | -76.60 | $45.00 | 7400 |
| 2022-11-22 | -54.04 | $45.81 | 3900 |
| 2022-11-21 | -41.59 | $45.92 | 3145 |
| 2022-11-18 | -32.50 | $46.07 | 7132 |
| 2022-11-17 | -19.07 | $46.56 | 7810 |
| 2022-11-16 | -10.00 | $47.12 | 4237 |
| 2022-11-15 | -17.56 | $46.60 | 29500 |
| 2022-11-14 | -3.21 | $47.54 | 22023 |
| 2022-11-11 | -5.34 | $47.40 | 22200 |
| 2022-11-10 | -4.47 | $46.76 | 48231 |
| 2022-11-09 | -20.42 | $45.39 | 3200 |
| 2022-11-08 | -5.81 | $46.21 | 8521 |
| 2022-11-07 | -5.88 | $45.88 | 20600 |
| 2022-11-04 | -9.65 | $45.55 | 7132 |
| 2022-11-03 | -12.50 | $45.09 | 6028 |
| 2022-11-02 | -14.76 | $44.94 | 5403 |
| 2022-11-01 | -3.35 | $45.34 | 5400 |
| 2022-10-31 | -4.12 | $44.86 | 4400 |
| 2022-10-28 | 0.00 | $45.10 | 52249 |
| 2022-10-27 | -1.40 | $44.90 | 3330 |
| 2022-10-26 | -4.00 | $44.56 | 2200 |
| 2022-10-25 | 0.00 | $44.20 | 5740 |
| 2022-10-24 | -7.56 | $43.07 | 4338 |
| 2022-10-21 | -7.77 | $42.72 | 5300 |
| 2022-10-20 | -40.75 | $41.49 | 10208 |
| 2022-10-19 | -42.09 | $41.44 | 3900 |
| 2022-10-18 | -23.86 | $42.12 | 3733 |
| 2022-10-17 | -36.44 | $42.28 | 62344 |
| 2022-10-14 | -51.30 | $41.72 | 7939 |
| 2022-10-13 | -43.55 | $42.17 | 15925 |
| 2022-10-12 | -63.62 | $41.23 | 1500 |
| 2022-10-11 | -65.85 | $41.22 | 13700 |
| 2022-10-10 | -69.56 | $41.28 | 2522 |
| 2022-10-07 | -88.35 | $40.59 | 7431 |
| 2022-10-06 | -74.34 | $41.54 | 7139 |
| 2022-10-05 | -63.72 | $42.26 | 16922 |
| 2022-10-04 | -57.96 | $42.65 | 4700 |
| 2022-10-03 | -72.86 | $41.64 | 7200 |
| 2022-09-30 | -90.27 | $40.46 | 3700 |
| 2022-09-29 | -78.61 | $41.25 | 4523 |
| 2022-09-28 | -79.06 | $41.22 | 3534 |
| 2022-09-27 | -88.35 | $40.59 | 59800 |
| 2022-09-26 | -100.00 | $39.85 | 4300 |
| 2022-09-23 | -100.00 | $40.07 | 2500 |
| 2022-09-22 | -100.00 | $40.43 | 7100 |
| 2022-09-21 | -100.00 | $41.91 | 3746 |
| 2022-09-20 | -87.03 | $43.09 | 5533 |
| 2022-09-19 | -62.09 | $44.09 | 4107 |
| 2022-09-16 | -54.36 | $44.40 | 5300 |
| 2022-09-15 | -59.95 | $44.26 | 3602 |
| 2022-09-14 | -44.31 | $44.92 | 3900 |
| 2022-09-13 | -60.03 | $44.88 | 45001 |
| 2022-09-12 | -36.85 | $46.22 | 8400 |
| 2022-09-09 | -47.92 | $45.58 | 3005 |
| 2022-09-08 | -66.44 | $44.51 | 2632 |
| 2022-09-07 | -58.30 | $44.98 | 5847 |
| 2022-09-06 | -65.57 | $44.56 | 18038 |
| 2022-09-02 | -52.77 | $45.30 | 4900 |
| 2022-09-01 | -67.47 | $44.45 | 6208 |
| 2022-08-31 | -94.64 | $42.88 | 17949 |
| 2022-08-30 | -95.50 | $43.26 | 3000 |
| 2022-08-29 | -83.11 | $43.92 | 4200 |
| 2022-08-26 | -90.56 | $43.84 | 3920 |
| 2022-08-25 | -64.86 | $45.12 | 3744 |
| 2022-08-24 | -72.29 | $44.75 | 5400 |
| 2022-08-23 | -50.89 | $45.50 | 5301 |
| 2022-08-22 | -45.53 | $45.50 | 3537 |
| 2022-08-19 | -43.07 | $45.40 | 9200 |
| 2022-08-18 | -30.65 | $46.14 | 8100 |
| 2022-08-17 | -27.36 | $46.18 | 28000 |
| 2022-08-16 | -18.16 | $46.91 | 6026 |
| 2022-08-15 | -25.63 | $46.13 | 65500 |
| 2022-08-12 | 0.00 | $46.55 | 2812 |
| 2022-08-11 | -0.56 | $45.30 | 5500 |
| 2022-08-10 | -11.26 | $44.67 | 20300 |
| 2022-08-09 | -35.65 | $43.37 | 2321 |
| 2022-08-08 | -11.85 | $44.63 | 2822 |
| 2022-08-05 | -19.52 | $44.21 | 2500 |
| 2022-08-04 | 0.00 | $45.27 | 24900 |
| 2022-08-03 | -1.36 | $44.93 | 8919 |
| 2022-08-02 | -6.40 | $44.61 | 5600 |
| 2022-08-01 | 0.00 | $45.00 | 4000 |
| 2022-07-29 | -2.74 | $44.60 | 6235 |
| 2022-07-28 | 0.00 | $44.37 | 8000 |
| 2022-07-27 | 0.00 | $42.75 | 1700 |
| 2022-07-26 | -9.78 | $42.14 | 2800 |
| 2022-07-25 | -26.72 | $42.44 | 3405 |
| 2022-07-22 | -44.33 | $41.57 | 5200 |
| 2022-07-21 | -58.70 | $40.86 | 4600 |
| 2022-07-20 | -59.92 | $40.80 | 2200 |
| 2022-07-19 | -68.22 | $40.39 | 5200 |
| 2022-07-18 | -77.33 | $39.94 | 4200 |
| 2022-07-15 | -71.46 | $40.23 | 3008 |
| 2022-07-14 | -69.03 | $40.35 | 6500 |
| 2022-07-13 | -61.94 | $40.70 | 4800 |
| 2022-07-12 | -78.74 | $39.87 | 9000 |
| 2022-07-11 | -77.73 | $39.92 | 2740 |
| 2022-07-08 | -70.32 | $40.74 | 2517 |
| 2022-07-07 | -71.13 | $41.00 | 3423 |
| 2022-07-06 | -94.97 | $39.20 | 6200 |
| 2022-07-05 | -93.77 | $39.29 | 8903 |
| 2022-07-01 | -92.32 | $39.40 | 1600 |
| 2022-06-30 | -97.88 | $38.98 | 24300 |
| 2022-06-29 | -86.02 | $40.77 | 6120 |
| 2022-06-28 | -64.21 | $42.19 | 5316 |
| 2022-06-27 | -52.84 | $42.93 | 4100 |
| 2022-06-24 | -57.30 | $42.64 | 1722 |
| 2022-06-23 | -81.72 | $41.05 | 4100 |
| 2022-06-22 | -78.19 | $41.28 | 77700 |
| 2022-06-21 | -75.88 | $41.43 | 5521 |
| 2022-06-17 | -84.02 | $40.90 | 24246 |
| 2022-06-16 | -85.87 | $40.78 | 5416 |
| 2022-06-15 | -84.33 | $42.01 | 5400 |
| 2022-06-14 | -86.64 | $41.96 | 8233 |
| 2022-06-13 | -96.22 | $41.53 | 14840 |
| 2022-06-10 | -62.82 | $43.21 | 4900 |
| 2022-06-09 | -26.84 | $45.02 | 4700 |
| 2022-06-08 | -17.50 | $45.49 | 10900 |
| 2022-06-07 | -13.00 | $45.69 | 4500 |
| 2022-06-06 | -13.60 | $45.66 | 3700 |
| 2022-06-03 | -10.40 | $45.82 | 3200 |
| 2022-06-02 | -4.80 | $46.10 | 6049 |
| 2022-06-01 | -18.60 | $45.41 | 5500 |
| 2022-05-31 | -11.60 | $45.76 | 32925 |
| 2022-05-27 | -29.00 | $44.89 | 14648 |
| 2022-05-26 | -44.20 | $44.13 | 13225 |
| 2022-05-25 | -59.80 | $43.35 | 5425 |
| 2022-05-24 | -66.80 | $43.00 | 6020 |
| 2022-05-23 | -36.80 | $44.50 | 1000 |
| 2022-05-20 | -62.14 | $43.38 | 7900 |
| 2022-05-19 | -63.70 | $43.31 | 38400 |
| 2022-05-18 | -68.39 | $43.15 | 2400 |
| 2022-05-17 | -29.77 | $45.03 | 4800 |
| 2022-05-16 | -11.95 | $45.88 | 7920 |
| 2022-05-13 | -23.06 | $45.35 | 2446 |
| 2022-05-12 | -46.33 | $44.24 | 34800 |
| 2022-05-11 | -87.42 | $42.28 | 5700 |
| 2022-05-10 | -93.49 | $42.14 | 8616 |
| 2022-05-09 | -87.60 | $43.06 | 12900 |
| 2022-05-06 | -100.00 | $42.86 | 6800 |
| 2022-05-05 | -100.00 | $42.94 | 10125 |
| 2022-05-04 | -50.57 | $45.11 | 3900 |
| 2022-05-03 | -34.72 | $45.53 | 3537 |
| 2022-05-02 | -63.77 | $44.76 | 4612 |
| 2022-04-29 | -69.43 | $44.61 | 12615 |
| 2022-04-28 | -25.28 | $45.78 | 8500 |
| 2022-04-27 | -86.42 | $44.16 | 5000 |
| 2022-04-26 | -95.78 | $44.18 | 2500 |
| 2022-04-25 | -52.68 | $44.78 | 5400 |
| 2022-04-22 | -45.23 | $44.60 | 11200 |
| 2022-04-21 | -11.99 | $45.66 | 8014 |
| 2022-04-20 | -3.03 | $46.25 | 32100 |
| 2022-04-19 | 0.00 | $46.23 | 4048 |
| 2022-04-18 | -21.63 | $44.75 | 7200 |
| 2022-04-14 | -18.75 | $44.93 | 2800 |
| 2022-04-13 | -15.38 | $45.14 | 3814 |
| 2022-04-12 | -12.12 | $44.99 | 8100 |
| 2022-04-11 | -5.57 | $45.59 | 4221 |
| 2022-04-08 | -3.28 | $45.80 | 6400 |
| 2022-04-07 | -2.89 | $45.69 | 3115 |
| 2022-04-06 | -8.55 | $45.18 | 2720 |
| 2022-04-05 | -4.70 | $45.52 | 8300 |
| 2022-04-04 | -0.59 | $45.33 | 1800 |
| 2022-04-01 | -8.29 | $44.55 | 5700 |
| 2022-03-31 | 0.00 | $45.39 | 3500 |
| 2022-03-30 | -6.84 | $44.38 | 5600 |
| 2022-03-29 | -9.09 | $44.16 | 6918 |
| 2022-03-28 | -7.25 | $44.34 | 6239 |
| 2022-03-25 | -0.97 | $43.42 | 7600 |
| 2022-03-24 | -0.39 | $42.84 | 8900 |
| 2022-03-23 | -4.06 | $41.88 | 4100 |
| 2022-03-22 | 0.00 | $42.16 | 51800 |
| 2022-03-21 | -5.59 | $41.68 | 6904 |
| 2022-03-18 | 0.00 | $42.06 | 4023 |
| 2022-03-17 | 0.00 | $41.54 | 6937 |
| 2022-03-16 | -29.77 | $39.53 | 4513 |
| 2022-03-15 | -57.57 | $37.84 | 34900 |
| 2022-03-14 | -51.74 | $38.31 | 16638 |
| 2022-03-11 | -60.03 | $38.25 | 7412 |
| 2022-03-10 | -59.47 | $38.62 | 4900 |
| 2022-03-09 | -67.23 | $37.98 | 22800 |
| 2022-03-08 | -92.89 | $35.85 | 28000 |
| 2022-03-07 | -99.86 | $36.30 | 18200 |
| 2022-03-04 | -81.15 | $38.05 | 6604 |
| 2022-03-03 | -84.13 | $38.26 | 5801 |
| 2022-03-02 | -69.68 | $39.17 | 5805 |
| 2022-03-01 | -78.10 | $38.64 | 4700 |
| 2022-02-28 | -67.46 | $39.31 | 100004 |
| 2022-02-25 | -61.27 | $39.70 | 4400 |
| 2022-02-24 | -78.41 | $38.62 | 23349 |
| 2022-02-23 | -80.72 | $38.66 | 7427 |
| 2022-02-22 | -83.03 | $38.52 | 7936 |
| 2022-02-18 | -76.77 | $38.90 | 10241 |
| 2022-02-17 | -58.32 | $40.02 | 4000 |
| 2022-02-16 | -47.78 | $40.66 | 9200 |
| 2022-02-15 | -41.52 | $41.04 | 39405 |
| 2022-02-14 | -37.07 | $41.31 | 5700 |
| 2022-02-11 | -23.23 | $42.15 | 8443 |
| 2022-02-10 | -19.60 | $42.37 | 6100 |
| 2022-02-09 | -1.65 | $43.46 | 13728 |
| 2022-02-08 | -3.15 | $42.72 | 8006 |
| 2022-02-07 | -4.01 | $42.52 | 10800 |
| 2022-02-04 | -16.18 | $41.79 | 186834 |
| 2022-02-03 | -15.79 | $41.81 | 15324 |
| 2022-02-02 | -5.85 | $42.32 | 5400 |
| 2022-02-01 | -15.93 | $41.87 | 12100 |
| 2022-01-31 | -65.07 | $40.41 | 27129 |
| 2022-01-28 | -82.18 | $38.98 | 7720 |
| 2022-01-27 | -90.30 | $38.40 | 6000 |
| 2022-01-26 | -88.61 | $38.54 | 8633 |
| 2022-01-25 | -75.39 | $39.63 | 10900 |
| 2022-01-24 | -77.58 | $39.45 | 16400 |
| 2022-01-21 | -98.90 | $38.66 | 10617 |
| 2022-01-20 | -74.48 | $40.48 | 7700 |
| 2022-01-19 | -60.15 | $40.40 | 16434 |
| 2022-01-18 | -52.32 | $41.11 | 14700 |
| 2022-01-14 | -53.75 | $40.98 | 10324 |
| 2022-01-13 | -49.56 | $41.36 | 9000 |
| 2022-01-12 | -51.21 | $41.21 | 4300 |
| 2022-01-11 | -61.92 | $40.24 | 3317 |
| 2022-01-10 | -63.36 | $40.11 | 10600 |
| 2022-01-07 | -67.11 | $39.77 | 6200 |
| 2022-01-06 | -61.37 | $40.29 | 2617 |
| 2022-01-05 | -67.44 | $39.74 | 6100 |
| 2022-01-04 | -52.87 | $41.06 | 11506 |
| 2022-01-03 | -12.14 | $44.75 | 1000 |
| 2021-12-31 | -8.59 | $41.90 | 5000 |
| 2021-12-30 | -3.15 | $42.01 | 10517 |
| 2021-12-29 | -11.13 | $41.42 | 6900 |
| 2021-12-28 | -61.42 | $38.80 | 3500 |
| 2021-12-27 | 0.00 | $42.00 | 4241 |
| 2021-12-23 | -1.94 | $41.33 | 5100 |
| 2021-12-22 | -25.70 | $40.23 | 6328 |
| 2021-12-21 | -43.84 | $39.39 | 6624 |
| 2021-12-20 | -92.10 | $37.34 | 7647 |
| 2021-12-17 | -93.91 | $37.26 | 19400 |
| 2021-12-16 | -95.71 | $37.18 | 13823 |
| 2021-12-15 | -93.21 | $37.30 | 10229 |
| 2021-12-14 | -81.67 | $37.81 | 12030 |
| 2021-12-13 | -66.97 | $38.46 | 6300 |
| 2021-12-10 | -47.51 | $39.32 | 8200 |
| 2021-12-09 | -9.28 | $41.01 | 6500 |
| 2021-12-08 | -23.08 | $39.50 | 200 |
| 2021-12-07 | -37.85 | $39.02 | 3500 |
| 2021-12-06 | -88.31 | $37.38 | — |
| 2021-12-03 | -88.48 | $37.38 | 300 |
| 2021-12-02 | -91.52 | $37.28 | 1146 |
| 2021-12-01 | -87.88 | $37.40 | 500 |
| 2021-11-30 | -100.00 | $37.00 | 138 |
| 2021-11-29 | -100.00 | $37.22 | — |
| 2021-11-26 | -100.00 | $37.22 | 300 |
| 2021-11-24 | -100.00 | $37.90 | 140 |
| 2021-11-23 | -2.48 | $40.25 | 1126 |
| 2021-11-22 | -3.47 | $40.23 | 200 |
| 2021-11-19 | -26.24 | $39.77 | — |
| 2021-11-18 | -26.24 | $39.77 | — |
| 2021-11-17 | -26.24 | $39.77 | — |
| 2021-11-16 | -26.24 | $39.77 | — |
| 2021-11-15 | -26.24 | $39.77 | — |
| 2021-11-12 | -26.24 | $39.77 | — |
| 2021-11-11 | -26.24 | $39.77 | — |
| 2021-11-10 | -26.24 | $39.77 | — |
| 2021-11-09 | -26.24 | $39.77 | — |
| 2021-11-08 | -26.24 | $39.77 | 108 |
| 2021-11-05 | 0.00 | $40.30 | 200 |
| 2021-11-04 | -87.23 | $38.40 | — |
| 2021-11-03 | -87.23 | $38.40 | — |
| 2021-11-02 | -87.23 | $38.40 | — |
| 2021-11-01 | -87.23 | $38.40 | — |
| 2021-10-29 | -87.23 | $38.40 | — |
| 2021-10-28 | -87.23 | $38.40 | — |
| 2021-10-27 | -87.23 | $38.40 | 4007 |
| 2021-10-26 | -14.00 | $39.08 | 100 |
| 2021-10-25 | -12.00 | $39.10 | — |
| 2021-10-22 | -12.00 | $39.10 | 200 |
| 2021-10-21 | -9.00 | $39.13 | — |
| 2021-10-20 | -9.00 | $39.13 | — |
| 2021-10-19 | -9.00 | $39.13 | 515 |
| 2021-10-18 | -22.00 | $39.00 | 1400 |
| 2021-10-15 | 0.00 | $38.76 | 200 |
| 2021-10-14 | -18.42 | $38.55 | — |
| 2021-10-13 | -50.53 | $38.55 | — |
| 2021-10-12 | -50.53 | $38.55 | — |
| 2021-10-11 | -53.96 | $38.55 | — |
| 2021-10-08 | -53.96 | $38.55 | — |
| 2021-10-07 | -53.96 | $38.55 | 315 |
| 2021-10-06 | -64.68 | $38.45 | — |
| 2021-10-05 | -65.13 | $38.45 | — |
| 2021-10-04 | -65.13 | $38.45 | — |
| 2021-10-01 | -76.69 | $38.45 | 100 |
| 2021-09-30 | -76.69 | $38.45 | 200 |
| 2021-09-29 | -83.15 | $38.22 | 206 |
| 2021-09-28 | -67.98 | $38.76 | — |
| 2021-09-27 | -67.98 | $38.76 | — |
| 2021-09-24 | -67.98 | $38.76 | — |
| 2021-09-23 | -73.97 | $38.76 | — |
| 2021-09-22 | -73.97 | $38.76 | 100 |
| 2021-09-21 | -76.26 | $38.66 | 300 |
| 2021-09-20 | -100.00 | $37.62 | 902 |
| 2021-09-17 | -100.00 | $38.53 | 325 |
| 2021-09-16 | -100.00 | $39.50 | — |
| 2021-09-15 | -100.00 | $39.50 | 600 |
| 2021-09-14 | -94.40 | $39.64 | 101 |
| 2021-09-13 | -100.00 | $39.50 | — |
| 2021-09-10 | -100.00 | $39.50 | 403 |
| 2021-09-09 | -86.38 | $39.97 | 200 |
| 2021-09-08 | -100.00 | $40.00 | — |
| 2021-09-07 | -100.00 | $40.00 | 1200 |
| 2021-09-03 | -60.29 | $41.18 | — |
| 2021-09-02 | -60.29 | $41.18 | — |
| 2021-09-01 | -60.29 | $41.18 | — |
| 2021-08-31 | -60.29 | $41.18 | — |
| 2021-08-30 | -60.29 | $41.18 | — |
| 2021-08-27 | -44.81 | $41.18 | 105 |
| 2021-08-26 | 0.00 | $42.00 | — |
| 2021-08-25 | 0.00 | $42.00 | — |
| 2021-08-24 | 0.00 | $42.00 | 244 |
| 2021-08-23 | -33.63 | $40.90 | 500 |
| 2021-08-20 | -35.40 | $40.86 | 1210 |
| 2021-08-19 | -12.08 | $41.37 | — |
| 2021-08-18 | -12.08 | $41.37 | 240 |
| 2021-08-17 | -22.50 | $41.12 | — |
| 2021-08-16 | -20.93 | $41.12 | 100 |
| 2021-08-13 | -35.27 | $40.75 | — |
| 2021-08-12 | -35.27 | $40.75 | — |
| 2021-08-11 | -35.27 | $40.75 | — |
| 2021-08-10 | -24.14 | $40.75 | — |
| 2021-08-09 | -24.14 | $40.75 | 1126 |
| 2021-08-06 | -5.31 | $41.46 | — |
| 2021-08-05 | -4.42 | $41.45 | 200 |
| 2021-08-04 | 0.00 | $41.66 | — |
| 2021-08-03 | 0.00 | $41.66 | 209 |
| 2021-08-02 | 0.00 | $40.17 | — |
| 2021-07-30 | 0.00 | $40.17 | — |
| 2021-07-29 | 0.00 | $40.17 | 213 |
| 2021-07-28 | -18.08 | $39.40 | 100 |
| 2021-07-27 | -10.37 | $39.60 | 500 |
| 2021-07-26 | 0.00 | $40.02 | 215 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.97
2026-07-22
Close Price
$64.02
Vol: 46Average Directional Index - Detailed Analysis
Minimum
8.86
Average
18.96
Maximum
59.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.97 | $64.02 | 46 |
| 2026-07-21 | 15.04 | $63.66 | 30423 |
| 2026-07-20 | 15.12 | $64.69 | 49100 |
| 2026-07-17 | 15.50 | $64.76 | 21110 |
| 2026-07-16 | 15.89 | $64.04 | 68324 |
| 2026-07-15 | 16.01 | $63.35 | 110735 |
| 2026-07-14 | 16.13 | $64.70 | 8635 |
| 2026-07-13 | 16.52 | $64.77 | 67900 |
| 2026-07-10 | 16.97 | $64.31 | 84700 |
| 2026-07-09 | 17.42 | $64.01 | 1.8M |
| 2026-07-08 | 17.82 | $65.71 | 38307 |
| 2026-07-07 | 18.50 | $64.37 | 69116 |
| 2026-07-06 | 18.87 | $63.95 | 33343 |
| 2026-07-02 | 19.09 | $63.55 | 2.0M |
| 2026-07-01 | 19.22 | $60.51 | 4104 |
| 2026-06-30 | 19.36 | $63.70 | 45400 |
| 2026-06-29 | 19.38 | $64.32 | 149335 |
| 2026-06-26 | 19.12 | $65.70 | 20600 |
| 2026-06-25 | 18.32 | $65.84 | 602900 |
| 2026-06-24 | 17.41 | $65.87 | 63900 |
| 2026-06-23 | 16.53 | $64.40 | 730025 |
| 2026-06-22 | 15.80 | $57.91 | 301741 |
| 2026-06-18 | 15.86 | $58.35 | 45900 |
| 2026-06-17 | 15.92 | $58.66 | 233209 |
| 2026-06-16 | 16.38 | $59.47 | 38146 |
| 2026-06-15 | 17.18 | $59.88 | 14103 |
| 2026-06-12 | 17.92 | $60.14 | 11702 |
| 2026-06-11 | 18.48 | $60.67 | 7100 |
| 2026-06-10 | 19.26 | $59.95 | 114518 |
| 2026-06-09 | 20.14 | $58.88 | 3010 |
| 2026-06-08 | 20.72 | $58.42 | 89100 |
| 2026-06-05 | 21.33 | $59.14 | 11300 |
| 2026-06-04 | 22.35 | $58.37 | 62200 |
| 2026-06-03 | 22.91 | $57.51 | 6341 |
| 2026-06-02 | 23.08 | $57.25 | 137400 |
| 2026-06-01 | 23.04 | $56.39 | 107600 |
| 2026-05-29 | 22.70 | $56.56 | 70502 |
| 2026-05-28 | 22.23 | $56.23 | 174600 |
| 2026-05-27 | 22.02 | $56.58 | 71845 |
| 2026-05-26 | 21.80 | $55.64 | 597021 |
| 2026-05-22 | 21.56 | $56.96 | 5800 |
| 2026-05-21 | 21.71 | $57.13 | 7900 |
| 2026-05-20 | 21.97 | $57.82 | 3500 |
| 2026-05-19 | 22.31 | $57.24 | 77100 |
| 2026-05-18 | 22.57 | $57.00 | 2300 |
| 2026-05-15 | 22.91 | $57.07 | 24300 |
| 2026-05-14 | 23.03 | $57.57 | 11616 |
| 2026-05-13 | 23.17 | $56.56 | 87700 |
| 2026-05-12 | 23.25 | $57.41 | 66500 |
| 2026-05-11 | 23.44 | $57.53 | 28200 |
| 2026-05-08 | 23.74 | $57.95 | 24800 |
| 2026-05-07 | 24.20 | $57.92 | 36122 |
| 2026-05-06 | 24.71 | $58.38 | 30600 |
| 2026-05-05 | 25.36 | $58.42 | 38020 |
| 2026-05-04 | 25.99 | $58.55 | 39805 |
| 2026-05-01 | 26.66 | $59.64 | 148900 |
| 2026-04-30 | 27.65 | $59.09 | 50700 |
| 2026-04-29 | 28.52 | $55.36 | 131239 |
| 2026-04-28 | 28.14 | $55.44 | 139123 |
| 2026-04-27 | 27.73 | $55.73 | 112200 |
| 2026-04-24 | 27.45 | $56.18 | 205100 |
| 2026-04-23 | 27.23 | $56.97 | 786800 |
| 2026-04-22 | 27.15 | $57.27 | 38329 |
| 2026-04-21 | 27.07 | $58.33 | 650218 |
| 2026-04-20 | 27.71 | $58.03 | 51400 |
| 2026-04-17 | 28.25 | $57.51 | 97906 |
| 2026-04-16 | 28.83 | $56.35 | 13100 |
| 2026-04-15 | 28.59 | $56.79 | 10400 |
| 2026-04-14 | 28.34 | $55.94 | 357303 |
| 2026-04-13 | 27.77 | $55.67 | 27221 |
| 2026-04-10 | 27.61 | $56.35 | 7038 |
| 2026-04-09 | 27.67 | $56.61 | 87646 |
| 2026-04-08 | 27.84 | $57.94 | 37413 |
| 2026-04-07 | 28.30 | $56.57 | 27000 |
| 2026-04-06 | 28.01 | $57.04 | 52145 |
| 2026-04-02 | 27.78 | $56.39 | 19533 |
| 2026-04-01 | 27.34 | $56.59 | 94100 |
| 2026-03-31 | 26.99 | $56.57 | 75300 |
| 2026-03-30 | 26.54 | $55.66 | 91500 |
| 2026-03-27 | 25.84 | $55.89 | 42200 |
| 2026-03-26 | 24.98 | $56.60 | 47800 |
| 2026-03-25 | 24.25 | $56.99 | 98400 |
| 2026-03-24 | 23.49 | $56.68 | 84047 |
| 2026-03-23 | 22.71 | $57.67 | 584500 |
| 2026-03-20 | 21.90 | $55.35 | 43400 |
| 2026-03-19 | 20.61 | $55.69 | 50000 |
| 2026-03-18 | 19.30 | $57.43 | 5800 |
| 2026-03-17 | 18.11 | $60.74 | 13300 |
| 2026-03-16 | 17.52 | $61.45 | 120906 |
| 2026-03-13 | 16.89 | $60.03 | 228402 |
| 2026-03-12 | 16.81 | $59.73 | 61113 |
| 2026-03-11 | 16.65 | $59.73 | 357200 |
| 2026-03-10 | 17.37 | $60.82 | 8046 |
| 2026-03-09 | 18.13 | $59.53 | 57700 |
| 2026-03-06 | 18.87 | $59.28 | 183642 |
| 2026-03-05 | 19.82 | $61.25 | 219700 |
| 2026-03-04 | 20.59 | $60.77 | 44700 |
| 2026-03-03 | 21.55 | $59.75 | 112800 |
| 2026-03-02 | 22.55 | $60.04 | 263300 |
| 2026-02-27 | 23.51 | $61.11 | 219000 |
| 2026-02-26 | 24.15 | $60.39 | 96400 |
| 2026-02-25 | 25.14 | $61.13 | 79600 |
| 2026-02-24 | 24.80 | $61.68 | 94600 |
| 2026-02-23 | 24.27 | $62.17 | 34636 |
| 2026-02-20 | 23.71 | $60.97 | 71100 |
| 2026-02-19 | 23.32 | $61.37 | 36800 |
| 2026-02-18 | 22.70 | $60.86 | 252400 |
| 2026-02-17 | 22.24 | $61.08 | 118140 |
| 2026-02-13 | 21.43 | $61.45 | 16700 |
| 2026-02-12 | 20.67 | $60.95 | 112641 |
| 2026-02-11 | 19.86 | $60.91 | 136240 |
| 2026-02-10 | 19.02 | $59.40 | 160100 |
| 2026-02-09 | 18.38 | $58.42 | 46446 |
| 2026-02-06 | 18.22 | $57.72 | 41534 |
| 2026-02-05 | 18.25 | $57.01 | 377833 |
| 2026-02-04 | 18.29 | $58.05 | 214300 |
| 2026-02-03 | 18.55 | $55.40 | 475212 |
| 2026-02-02 | 19.37 | $53.74 | 141941 |
| 2026-01-30 | 19.54 | $52.23 | 133300 |
| 2026-01-29 | 19.07 | $52.98 | 226616 |
| 2026-01-28 | 18.64 | $53.00 | 186400 |
| 2026-01-27 | 18.36 | $54.36 | 15644 |
| 2026-01-26 | 18.41 | $55.06 | 32220 |
| 2026-01-23 | 18.73 | $56.10 | 148700 |
| 2026-01-22 | 19.47 | $56.46 | 189200 |
| 2026-01-21 | 20.25 | $54.71 | 159500 |
| 2026-01-20 | 20.26 | $53.19 | 44000 |
| 2026-01-16 | 19.36 | $53.00 | 322900 |
| 2026-01-15 | 18.24 | $52.64 | 150733 |
| 2026-01-14 | 17.66 | $53.20 | 98900 |
| 2026-01-13 | 17.23 | $53.30 | 187000 |
| 2026-01-12 | 16.79 | $54.20 | 96500 |
| 2026-01-09 | 16.52 | $53.72 | 18730 |
| 2026-01-08 | 16.12 | $54.55 | 45817 |
| 2026-01-07 | 15.69 | $53.47 | 140600 |
| 2026-01-06 | 15.01 | $53.32 | 162100 |
| 2026-01-05 | 14.29 | $54.39 | 237900 |
| 2026-01-02 | 13.91 | $55.10 | 58000 |
| 2025-12-31 | 13.65 | $54.64 | 42200 |
| 2025-12-30 | 13.16 | $54.79 | 37800 |
| 2025-12-29 | 12.66 | $54.29 | 41209 |
| 2025-12-26 | 12.00 | $54.40 | 5500 |
| 2025-12-24 | 11.16 | $54.38 | 41516 |
| 2025-12-23 | 11.04 | $54.34 | 44900 |
| 2025-12-22 | 10.90 | $54.22 | 28000 |
| 2025-12-19 | 10.65 | $53.73 | 15402 |
| 2025-12-18 | 10.47 | $54.05 | 9400 |
| 2025-12-17 | 10.09 | $52.74 | 93828 |
| 2025-12-16 | 10.35 | $52.92 | 51200 |
| 2025-12-15 | 10.87 | $52.95 | 2900 |
| 2025-12-12 | 11.31 | $52.43 | 100013 |
| 2025-12-11 | 11.56 | $52.55 | 114500 |
| 2025-12-10 | 11.56 | $51.97 | 49104 |
| 2025-12-09 | 11.75 | $52.27 | 35108 |
| 2025-12-08 | 11.91 | $52.46 | 55811 |
| 2025-12-05 | 11.84 | $53.57 | 55100 |
| 2025-12-04 | 11.78 | $53.28 | 15300 |
| 2025-12-03 | 11.84 | $52.52 | 207000 |
| 2025-12-02 | 12.11 | $52.82 | 84300 |
| 2025-12-01 | 12.20 | $53.94 | 187215 |
| 2025-11-28 | 11.76 | $54.31 | 229500 |
| 2025-11-26 | 11.13 | $53.88 | 203828 |
| 2025-11-25 | 10.56 | $52.58 | 253400 |
| 2025-11-24 | 10.29 | $50.32 | 155500 |
| 2025-11-21 | 10.79 | $51.03 | 109200 |
| 2025-11-20 | 11.33 | $49.61 | 10603 |
| 2025-11-19 | 11.23 | $49.25 | 31300 |
| 2025-11-18 | 10.96 | $49.82 | 358900 |
| 2025-11-17 | 10.68 | $49.72 | 76504 |
| 2025-11-14 | 10.96 | $50.09 | 258041 |
| 2025-11-13 | 11.36 | $50.05 | 105700 |
| 2025-11-12 | 11.87 | $50.87 | 154300 |
| 2025-11-11 | 12.44 | $50.25 | 169300 |
| 2025-11-10 | 12.77 | $49.80 | 119000 |
| 2025-11-07 | 12.92 | $48.85 | 160700 |
| 2025-11-06 | 12.63 | $49.34 | 17400 |
| 2025-11-05 | 12.52 | $49.70 | 11000 |
| 2025-11-04 | 12.49 | $48.73 | 135300 |
| 2025-11-03 | 12.14 | $49.50 | 133704 |
| 2025-10-31 | 12.02 | $50.69 | 104500 |
| 2025-10-30 | 12.21 | $50.49 | 39927 |
| 2025-10-29 | 12.33 | $50.15 | 91707 |
| 2025-10-28 | 12.51 | $52.62 | 15115 |
| 2025-10-27 | 12.58 | $52.85 | 73645 |
| 2025-10-24 | 12.59 | $53.11 | 115500 |
| 2025-10-23 | 12.72 | $52.07 | 195500 |
| 2025-10-22 | 13.14 | $52.75 | 8100 |
| 2025-10-21 | 13.36 | $52.85 | 57802 |
| 2025-10-20 | 13.49 | $52.91 | 111900 |
| 2025-10-17 | 13.63 | $53.37 | 49800 |
| 2025-10-16 | 14.19 | $51.95 | 166700 |
| 2025-10-15 | 14.56 | $52.31 | 22533 |
| 2025-10-14 | 15.21 | $51.87 | 9200 |
| 2025-10-13 | 15.90 | $53.58 | 1533 |
| 2025-10-10 | 16.49 | $52.16 | 96700 |
| 2025-10-09 | 16.26 | $51.83 | 76700 |
| 2025-10-08 | 15.83 | $52.18 | 216000 |
| 2025-10-07 | 15.58 | $52.23 | 27647 |
| 2025-10-06 | 15.31 | $52.50 | 28305 |
| 2025-10-03 | 15.25 | $53.68 | 33400 |
| 2025-10-02 | 15.50 | $53.25 | 50100 |
| 2025-10-01 | 15.56 | $53.52 | 86000 |
| 2025-09-30 | 15.70 | $53.09 | 25947 |
| 2025-09-29 | 15.62 | $52.98 | 39110 |
| 2025-09-26 | 15.53 | $52.17 | 46922 |
| 2025-09-25 | 15.23 | $52.73 | 132602 |
| 2025-09-24 | 15.14 | $53.55 | 125500 |
| 2025-09-23 | 15.19 | $53.34 | 151800 |
| 2025-09-22 | 15.10 | $52.62 | 115402 |
| 2025-09-19 | 14.83 | $53.21 | 197100 |
| 2025-09-18 | 14.55 | $52.18 | 46719 |
| 2025-09-17 | 13.79 | $52.48 | 82300 |
| 2025-09-16 | 13.75 | $52.74 | 836613 |
| 2025-09-15 | 13.80 | $53.15 | 160732 |
| 2025-09-12 | 13.86 | $53.04 | 131136 |
| 2025-09-11 | 14.08 | $53.15 | 51229 |
| 2025-09-10 | 14.34 | $53.44 | 62631 |
| 2025-09-09 | 14.62 | $53.26 | 124200 |
| 2025-09-08 | 15.00 | $53.86 | 191130 |
| 2025-09-05 | 15.58 | $54.92 | 296623 |
| 2025-09-04 | 16.29 | $53.82 | 190131 |
| 2025-09-03 | 16.94 | $53.34 | 242200 |
| 2025-09-02 | 17.77 | $50.46 | 9900 |
| 2025-08-29 | 17.25 | $50.76 | 40300 |
| 2025-08-28 | 16.69 | $50.04 | 69400 |
| 2025-08-27 | 15.83 | $50.40 | 176400 |
| 2025-08-26 | 14.93 | $49.69 | 102845 |
| 2025-08-25 | 14.65 | $50.25 | 11139 |
| 2025-08-22 | 14.46 | $50.45 | 37405 |
| 2025-08-21 | 14.40 | $50.60 | 21043 |
| 2025-08-20 | 14.12 | $50.73 | 54300 |
| 2025-08-19 | 13.87 | $50.76 | 32100 |
| 2025-08-18 | 13.66 | $51.13 | 12400 |
| 2025-08-15 | 13.51 | $50.66 | 10202 |
| 2025-08-14 | 13.19 | $50.12 | 40130 |
| 2025-08-13 | 12.87 | $51.07 | 292404 |
| 2025-08-12 | 12.52 | $50.54 | 68624 |
| 2025-08-11 | 12.53 | $50.90 | 23900 |
| 2025-08-08 | 12.79 | $50.88 | 26915 |
| 2025-08-07 | 13.11 | $51.13 | 19400 |
| 2025-08-06 | 13.36 | $51.57 | 99600 |
| 2025-08-05 | 13.75 | $51.56 | 147900 |
| 2025-08-04 | 14.16 | $51.16 | 4000 |
| 2025-08-01 | 14.41 | $50.85 | 17600 |
| 2025-07-31 | 15.13 | $52.01 | 65713 |
| 2025-07-30 | 15.57 | $52.66 | 84000 |
| 2025-07-29 | 16.00 | $52.83 | 143500 |
| 2025-07-28 | 16.25 | $53.50 | 9423 |
| 2025-07-25 | 16.37 | $54.25 | 66000 |
| 2025-07-24 | 16.23 | $55.02 | 78601 |
| 2025-07-23 | 15.85 | $56.14 | 241900 |
| 2025-07-22 | 15.15 | $56.57 | 394001 |
| 2025-07-21 | 14.45 | $56.07 | 236900 |
| 2025-07-18 | 13.71 | $54.97 | 11600 |
| 2025-07-17 | 13.27 | $53.87 | 15843 |
| 2025-07-16 | 12.80 | $49.76 | 36934 |
| 2025-07-15 | 12.35 | $49.74 | 6200 |
| 2025-07-14 | 12.49 | $50.26 | 9624 |
| 2025-07-11 | 12.72 | $50.07 | 4445 |
| 2025-07-10 | 13.06 | $50.97 | 5244 |
| 2025-07-09 | 13.70 | $50.68 | 8322 |
| 2025-07-08 | 14.12 | $50.45 | 4714 |
| 2025-07-07 | 14.57 | $50.80 | 34242 |
| 2025-07-03 | 14.87 | $50.80 | 19044 |
| 2025-07-02 | 15.22 | $50.25 | 20100 |
| 2025-07-01 | 15.76 | $50.25 | 4906 |
| 2025-06-30 | 16.30 | $49.64 | 279900 |
| 2025-06-27 | 15.53 | $49.22 | 20300 |
| 2025-06-26 | 14.72 | $50.38 | 12216 |
| 2025-06-25 | 14.15 | $50.43 | 4003 |
| 2025-06-24 | 13.67 | $51.45 | 28200 |
| 2025-06-23 | 13.16 | $51.26 | 13200 |
| 2025-06-20 | 13.30 | $51.00 | 8234 |
| 2025-06-18 | 13.45 | $52.21 | 1400 |
| 2025-06-17 | 14.13 | $52.87 | 4100 |
| 2025-06-16 | 14.82 | $53.49 | 3224 |
| 2025-06-13 | 14.97 | $53.86 | 16100 |
| 2025-06-12 | 15.28 | $54.19 | 19841 |
| 2025-06-11 | 15.61 | $53.27 | 5323 |
| 2025-06-10 | 16.05 | $54.19 | 148200 |
| 2025-06-09 | 16.49 | $52.44 | 30000 |
| 2025-06-06 | 17.11 | $52.71 | 33100 |
| 2025-06-05 | 17.09 | $52.92 | 71900 |
| 2025-06-04 | 16.93 | $53.55 | 4530 |
| 2025-06-03 | 16.65 | $52.89 | 129309 |
| 2025-06-02 | 16.54 | $53.34 | 4900 |
| 2025-05-30 | 16.43 | $51.89 | 180400 |
| 2025-05-29 | 16.49 | $52.26 | 4500 |
| 2025-05-28 | 16.69 | $52.63 | 5403 |
| 2025-05-27 | 16.78 | $52.61 | 61448 |
| 2025-05-23 | 16.88 | $50.16 | 6547 |
| 2025-05-22 | 17.61 | $49.00 | 3100 |
| 2025-05-21 | 17.91 | $49.62 | 3400 |
| 2025-05-20 | 18.45 | $50.07 | 7100 |
| 2025-05-19 | 19.06 | $48.10 | 1835 |
| 2025-05-16 | 19.70 | $49.35 | 10626 |
| 2025-05-15 | 19.27 | $49.62 | 51200 |
| 2025-05-14 | 18.81 | $49.01 | 13925 |
| 2025-05-13 | 18.00 | $49.34 | 14900 |
| 2025-05-12 | 17.26 | $49.65 | 9700 |
| 2025-05-09 | 16.50 | $49.98 | 8908 |
| 2025-05-08 | 15.81 | $50.00 | 28000 |
| 2025-05-07 | 15.07 | $51.06 | 7000 |
| 2025-05-06 | 14.36 | $51.35 | 6200 |
| 2025-05-05 | 14.38 | $51.82 | 6300 |
| 2025-05-02 | 14.40 | $51.73 | 4700 |
| 2025-05-01 | 14.39 | $50.40 | 15538 |
| 2025-04-30 | 14.25 | $52.34 | 6007 |
| 2025-04-29 | 14.58 | $52.37 | 6000 |
| 2025-04-28 | 15.09 | $52.90 | 2707 |
| 2025-04-25 | 15.62 | $52.08 | 8600 |
| 2025-04-24 | 15.90 | $51.92 | 3729 |
| 2025-04-23 | 16.08 | $52.96 | 4700 |
| 2025-04-22 | 16.66 | $52.93 | 4300 |
| 2025-04-21 | 17.06 | $51.78 | 28843 |
| 2025-04-17 | 17.05 | $51.46 | 4300 |
| 2025-04-16 | 17.89 | $50.55 | 6100 |
| 2025-04-15 | 18.52 | $49.95 | 38800 |
| 2025-04-14 | 19.18 | $50.82 | 6945 |
| 2025-04-11 | 20.13 | $51.15 | 15125 |
| 2025-04-10 | 21.16 | $49.05 | 6842 |
| 2025-04-09 | 21.50 | $49.12 | 20800 |
| 2025-04-08 | 21.87 | $48.45 | 17300 |
| 2025-04-07 | 22.19 | $48.40 | 15800 |
| 2025-04-04 | 22.51 | $49.61 | 12700 |
| 2025-04-03 | 23.28 | $51.84 | 31400 |
| 2025-04-02 | 24.32 | $50.74 | 6504 |
| 2025-04-01 | 24.96 | $49.93 | 30648 |
| 2025-03-31 | 25.31 | $49.31 | 4000 |
| 2025-03-28 | 25.26 | $48.81 | 9600 |
| 2025-03-27 | 25.06 | $49.02 | 9800 |
| 2025-03-26 | 24.83 | $48.56 | 7720 |
| 2025-03-25 | 24.60 | $49.33 | 40900 |
| 2025-03-24 | 24.35 | $48.95 | 25800 |
| 2025-03-21 | 25.19 | $49.04 | 18437 |
| 2025-03-20 | 25.94 | $49.57 | 277800 |
| 2025-03-19 | 26.82 | $49.60 | 19415 |
| 2025-03-18 | 27.74 | $46.72 | 18600 |
| 2025-03-17 | 27.45 | $47.53 | 15623 |
| 2025-03-14 | 27.15 | $47.18 | 8000 |
| 2025-03-13 | 27.24 | $47.36 | 19400 |
| 2025-03-12 | 27.41 | $48.36 | 24500 |
| 2025-03-11 | 27.62 | $48.40 | 53600 |
| 2025-03-10 | 28.00 | $49.51 | 20000 |
| 2025-03-07 | 28.87 | $50.52 | 11726 |
| 2025-03-06 | 30.28 | $51.38 | 8620 |
| 2025-03-05 | 31.77 | $49.70 | 78704 |
| 2025-03-04 | 32.48 | $48.96 | 5116 |
| 2025-03-03 | 33.24 | $48.79 | 5812 |
| 2025-02-28 | 33.33 | $49.65 | 24017 |
| 2025-02-27 | 33.55 | $48.96 | 31837 |
| 2025-02-26 | 33.49 | $49.17 | 5727 |
| 2025-02-25 | 33.52 | $50.37 | 65700 |
| 2025-02-24 | 33.88 | $49.92 | 87300 |
| 2025-02-21 | 33.85 | $49.35 | 36326 |
| 2025-02-20 | 33.62 | $50.23 | 38600 |
| 2025-02-19 | 33.56 | $50.22 | 9032 |
| 2025-02-18 | 33.60 | $50.86 | 13600 |
| 2025-02-14 | 33.70 | $51.18 | 16806 |
| 2025-02-13 | 34.07 | $51.78 | 60100 |
| 2025-02-12 | 34.47 | $50.66 | 102500 |
| 2025-02-11 | 34.26 | $50.73 | 45019 |
| 2025-02-10 | 34.04 | $50.95 | 12444 |
| 2025-02-07 | 33.97 | $52.04 | 103300 |
| 2025-02-06 | 34.25 | $52.51 | 30244 |
| 2025-02-05 | 34.42 | $52.51 | 36233 |
| 2025-02-04 | 34.68 | $52.83 | 23400 |
| 2025-02-03 | 34.96 | $51.75 | 87344 |
| 2025-01-31 | 34.60 | $52.90 | 73200 |
| 2025-01-30 | 34.77 | $53.41 | 39400 |
| 2025-01-29 | 35.04 | $52.56 | 3731 |
| 2025-01-28 | 34.65 | $52.73 | 29000 |
| 2025-01-27 | 34.24 | $52.52 | 194504 |
| 2025-01-24 | 33.89 | $52.79 | 218923 |
| 2025-01-23 | 33.53 | $53.27 | 184219 |
| 2025-01-22 | 33.33 | $52.98 | 49100 |
| 2025-01-21 | 33.00 | $53.01 | 93623 |
| 2025-01-17 | 32.60 | $53.24 | 44431 |
| 2025-01-16 | 32.34 | $52.92 | 41548 |
| 2025-01-15 | 31.68 | $52.79 | 63038 |
| 2025-01-14 | 30.92 | $51.99 | 84700 |
| 2025-01-13 | 29.69 | $52.32 | 180500 |
| 2025-01-10 | 28.61 | $53.07 | 59612 |
| 2025-01-08 | 27.56 | $53.71 | 176900 |
| 2025-01-07 | 26.64 | $52.86 | 179915 |
| 2025-01-06 | 25.59 | $53.60 | 61124 |
| 2025-01-03 | 24.65 | $54.13 | 69400 |
| 2025-01-02 | 23.80 | $54.78 | 95100 |
| 2024-12-31 | 22.60 | $55.58 | 154500 |
| 2024-12-30 | 21.39 | $55.11 | 48401 |
| 2024-12-27 | 19.83 | $55.58 | 47100 |
| 2024-12-26 | 18.24 | $56.00 | 5900 |
| 2024-12-24 | 16.57 | $55.96 | 27900 |
| 2024-12-23 | 15.80 | $56.14 | 117200 |
| 2024-12-20 | 14.99 | $56.11 | 59300 |
| 2024-12-19 | 14.14 | $55.43 | 64400 |
| 2024-12-18 | 13.81 | $54.99 | 54500 |
| 2024-12-17 | 13.59 | $56.26 | 16800 |
| 2024-12-16 | 13.80 | $56.33 | 30300 |
| 2024-12-13 | 13.89 | $56.87 | 61125 |
| 2024-12-12 | 14.21 | $56.74 | 12042 |
| 2024-12-11 | 14.23 | $57.38 | 176000 |
| 2024-12-10 | 14.46 | $57.22 | 9416 |
| 2024-12-09 | 14.66 | $57.47 | 38900 |
| 2024-12-06 | 15.06 | $57.59 | 41400 |
| 2024-12-05 | 15.51 | $58.08 | 78100 |
| 2024-12-04 | 16.17 | $58.48 | 306700 |
| 2024-12-03 | 17.02 | $58.81 | 8731 |
| 2024-12-02 | 17.82 | $59.15 | 7228 |
| 2024-11-29 | 18.74 | $58.82 | 4000 |
| 2024-11-27 | 19.46 | $58.89 | 80400 |
| 2024-11-26 | 20.21 | $56.08 | 22807 |
| 2024-11-25 | 20.45 | $55.76 | 797900 |
| 2024-11-22 | 21.25 | $56.25 | 11640 |
| 2024-11-21 | 22.27 | $56.31 | 86532 |
| 2024-11-20 | 23.28 | $55.29 | 79810 |
| 2024-11-19 | 23.91 | $55.66 | 30500 |
| 2024-11-18 | 24.00 | $55.91 | 183500 |
| 2024-11-15 | 24.06 | $56.25 | 159100 |
| 2024-11-14 | 24.07 | $58.00 | 216321 |
| 2024-11-13 | 23.47 | $56.23 | 99800 |
| 2024-11-12 | 23.63 | $55.38 | 89100 |
| 2024-11-11 | 24.11 | $55.00 | 37620 |
| 2024-11-08 | 24.52 | $55.30 | 156500 |
| 2024-11-07 | 25.16 | $55.34 | 100540 |
| 2024-11-06 | 25.88 | $54.47 | 219008 |
| 2024-11-05 | 27.09 | $53.14 | 42606 |
| 2024-11-04 | 28.09 | $52.10 | 15100 |
| 2024-11-01 | 28.72 | $52.22 | 38241 |
| 2024-10-31 | 29.45 | $52.44 | 30400 |
| 2024-10-30 | 30.21 | $53.20 | 28149 |
| 2024-10-29 | 31.04 | $52.47 | 7100 |
| 2024-10-28 | 32.05 | $53.37 | 8811 |
| 2024-10-25 | 32.22 | $51.39 | 13540 |
| 2024-10-24 | 31.58 | $52.17 | 13113 |
| 2024-10-23 | 31.14 | $53.19 | 4617 |
| 2024-10-22 | 31.03 | $53.74 | 75200 |
| 2024-10-21 | 30.92 | $53.53 | 7700 |
| 2024-10-18 | 30.92 | $53.39 | 7600 |
| 2024-10-17 | 30.92 | $53.45 | 7900 |
| 2024-10-16 | 30.77 | $53.94 | 9500 |
| 2024-10-15 | 30.71 | $52.97 | 16342 |
| 2024-10-14 | 30.00 | $52.70 | 4532 |
| 2024-10-11 | 29.31 | $52.55 | 26800 |
| 2024-10-10 | 28.60 | $54.44 | 10800 |
| 2024-10-09 | 28.19 | $53.76 | 10600 |
| 2024-10-08 | 27.49 | $54.29 | 7721 |
| 2024-10-07 | 26.90 | $54.14 | 34200 |
| 2024-10-04 | 26.05 | $54.52 | 7415 |
| 2024-10-03 | 25.25 | $54.45 | 12308 |
| 2024-10-02 | 24.42 | $54.30 | 4800 |
| 2024-10-01 | 23.51 | $55.02 | 4427 |
| 2024-09-30 | 22.81 | $55.37 | 8900 |
| 2024-09-27 | 22.13 | $55.87 | 3400 |
| 2024-09-26 | 21.59 | $55.71 | 9600 |
| 2024-09-25 | 20.71 | $55.67 | 55300 |
| 2024-09-24 | 20.52 | $56.06 | 72200 |
| 2024-09-23 | 20.46 | $56.67 | 117400 |
| 2024-09-20 | 20.63 | $56.27 | 9000 |
| 2024-09-19 | 20.33 | $55.97 | 27300 |
| 2024-09-18 | 20.32 | $55.56 | 8442 |
| 2024-09-17 | 20.01 | $55.43 | 15300 |
| 2024-09-16 | 19.68 | $55.72 | 8906 |
| 2024-09-13 | 19.20 | $55.17 | 5900 |
| 2024-09-12 | 18.68 | $55.80 | 15434 |
| 2024-09-11 | 18.35 | $56.41 | 8000 |
| 2024-09-10 | 18.03 | $56.35 | 18226 |
| 2024-09-09 | 17.72 | $57.25 | 10918 |
| 2024-09-06 | 17.56 | $56.63 | 9822 |
| 2024-09-05 | 17.11 | $55.80 | 10130 |
| 2024-09-04 | 16.12 | $55.26 | 52600 |
| 2024-09-03 | 15.17 | $55.35 | 83340 |
| 2024-08-30 | 14.24 | $56.96 | 22100 |
| 2024-08-29 | 13.62 | $57.92 | 9407 |
| 2024-08-28 | 13.36 | $58.58 | 7718 |
| 2024-08-27 | 13.31 | $59.06 | 21006 |
| 2024-08-26 | 13.40 | $58.26 | 10400 |
| 2024-08-23 | 12.98 | $57.91 | 9205 |
| 2024-08-22 | 12.54 | $57.93 | 181806 |
| 2024-08-21 | 12.08 | $59.07 | 235633 |
| 2024-08-20 | 11.99 | $59.47 | 54142 |
| 2024-08-19 | 12.04 | $59.87 | 181926 |
| 2024-08-16 | 12.09 | $61.12 | 2413 |
| 2024-08-15 | 12.71 | $61.00 | 80900 |
| 2024-08-14 | 13.36 | $59.88 | 71943 |
| 2024-08-13 | 13.49 | $60.12 | 20800 |
| 2024-08-12 | 13.63 | $58.53 | 73100 |
| 2024-08-09 | 13.08 | $58.20 | 367830 |
| 2024-08-08 | 12.42 | $58.04 | 61036 |
| 2024-08-07 | 11.56 | $57.25 | 129600 |
| 2024-08-06 | 10.66 | $58.60 | 54300 |
| 2024-08-05 | 9.98 | $57.53 | 4700 |
| 2024-08-02 | 9.02 | $58.96 | 61900 |
| 2024-08-01 | 8.86 | $59.79 | 24910 |
| 2024-07-31 | 9.32 | $61.43 | 54827 |
| 2024-07-30 | 9.12 | $60.75 | 49720 |
| 2024-07-29 | 9.39 | $60.41 | 21747 |
| 2024-07-26 | 9.84 | $59.73 | 54000 |
| 2024-07-25 | 10.25 | $59.60 | 25800 |
| 2024-07-24 | 10.61 | $59.99 | 61000 |
| 2024-07-23 | 11.00 | $59.72 | 57920 |
| 2024-07-22 | 11.50 | $60.13 | 43618 |
| 2024-07-19 | 11.97 | $59.59 | 94844 |
| 2024-07-18 | 12.32 | $60.09 | 9717 |
| 2024-07-17 | 12.68 | $59.36 | 77800 |
| 2024-07-16 | 12.78 | $60.45 | 26600 |
| 2024-07-15 | 12.88 | $59.74 | 30926 |
| 2024-07-12 | 13.02 | $59.74 | 12541 |
| 2024-07-11 | 12.97 | $59.33 | 316730 |
| 2024-07-10 | 12.92 | $59.91 | 133133 |
| 2024-07-09 | 12.94 | $58.40 | 521400 |
| 2024-07-08 | 13.46 | $57.32 | 93809 |
| 2024-07-05 | 13.83 | $57.08 | 590600 |
| 2024-07-03 | 14.17 | $57.31 | 7900 |
| 2024-07-02 | 14.86 | $56.73 | 34012 |
| 2024-07-01 | 15.28 | $56.11 | 7500 |
| 2024-06-28 | 15.71 | $56.15 | 634200 |
| 2024-06-27 | 15.73 | $56.54 | 631200 |
| 2024-06-26 | 15.69 | $56.53 | 122807 |
| 2024-06-25 | 15.64 | $58.35 | 299125 |
| 2024-06-24 | 16.43 | $57.47 | 95629 |
| 2024-06-21 | 17.19 | $56.95 | 231412 |
| 2024-06-20 | 17.84 | $56.18 | 38000 |
| 2024-06-18 | 18.15 | $55.54 | 16000 |
| 2024-06-17 | 18.18 | $55.78 | 136200 |
| 2024-06-14 | 18.07 | $55.10 | 148300 |
| 2024-06-13 | 18.00 | $57.56 | 94514 |
| 2024-06-12 | 18.56 | $58.04 | 325518 |
| 2024-06-11 | 19.15 | $56.14 | 75304 |
| 2024-06-10 | 18.84 | $56.64 | 598745 |
| 2024-06-07 | 18.61 | $58.32 | 49000 |
| 2024-06-06 | 19.13 | $58.54 | 155100 |
| 2024-06-05 | 19.77 | $57.97 | 64716 |
| 2024-06-04 | 20.20 | $58.00 | 306731 |
| 2024-06-03 | 20.68 | $58.41 | 49036 |
| 2024-05-31 | 21.27 | $57.28 | 427800 |
| 2024-05-30 | 21.41 | $57.22 | 31300 |
| 2024-05-29 | 21.55 | $56.95 | 56749 |
| 2024-05-28 | 21.77 | $58.85 | 162111 |
| 2024-05-24 | 22.56 | $58.60 | 123324 |
| 2024-05-23 | 23.22 | $58.11 | 227500 |
| 2024-05-22 | 23.77 | $56.50 | 111600 |
| 2024-05-21 | 23.40 | $55.74 | 21600 |
| 2024-05-20 | 22.66 | $55.30 | 4720 |
| 2024-05-17 | 22.77 | $55.54 | 43600 |
| 2024-05-16 | 23.04 | $55.72 | 47137 |
| 2024-05-15 | 23.44 | $56.39 | 142908 |
| 2024-05-14 | 24.17 | $55.86 | 80400 |
| 2024-05-13 | 24.44 | $55.26 | 182203 |
| 2024-05-10 | 25.08 | $55.44 | 77800 |
| 2024-05-09 | 25.23 | $54.65 | 577113 |
| 2024-05-08 | 25.15 | $54.69 | 74322 |
| 2024-05-07 | 24.86 | $54.41 | 46208 |
| 2024-05-06 | 24.55 | $55.08 | 15535 |
| 2024-05-03 | 24.46 | $54.89 | 97900 |
| 2024-05-02 | 24.34 | $54.82 | 86332 |
| 2024-05-01 | 24.36 | $55.05 | 91501 |
| 2024-04-30 | 24.44 | $56.03 | 294400 |
| 2024-04-29 | 24.69 | $57.07 | 36701 |
| 2024-04-26 | 25.49 | $56.90 | 34306 |
| 2024-04-25 | 26.42 | $56.65 | 23736 |
| 2024-04-24 | 27.09 | $56.75 | 45300 |
| 2024-04-23 | 28.16 | $57.09 | 129900 |
| 2024-04-22 | 29.37 | $57.05 | 335307 |
| 2024-04-19 | 30.29 | $55.29 | 25900 |
| 2024-04-18 | 30.41 | $54.70 | 6331 |
| 2024-04-17 | 30.08 | $54.70 | 11430 |
| 2024-04-16 | 29.53 | $54.33 | 143832 |
| 2024-04-15 | 29.04 | $55.03 | 488541 |
| 2024-04-12 | 28.68 | $54.78 | 73400 |
| 2024-04-11 | 28.08 | $55.36 | 66933 |
| 2024-04-10 | 27.51 | $55.17 | 25800 |
| 2024-04-09 | 26.99 | $55.79 | 55400 |
| 2024-04-08 | 26.56 | $56.09 | 110100 |
| 2024-04-05 | 26.18 | $55.51 | 136400 |
| 2024-04-04 | 25.01 | $54.80 | 63000 |
| 2024-04-03 | 23.98 | $55.15 | 44215 |
| 2024-04-02 | 22.78 | $55.03 | 81115 |
| 2024-04-01 | 21.54 | $55.72 | 129006 |
| 2024-03-28 | 20.44 | $57.25 | 89300 |
| 2024-03-27 | 19.42 | $56.85 | 21139 |
| 2024-03-26 | 18.47 | $56.78 | 11400 |
| 2024-03-25 | 17.47 | $57.70 | 169419 |
| 2024-03-22 | 16.48 | $57.28 | 85523 |
| 2024-03-21 | 15.43 | $58.05 | 342847 |
| 2024-03-20 | 14.33 | $60.00 | 5500 |
| 2024-03-19 | 14.78 | $60.78 | 7100 |
| 2024-03-18 | 15.25 | $59.72 | 9131 |
| 2024-03-15 | 15.77 | $61.77 | 19540 |
| 2024-03-14 | 16.11 | $61.02 | 4337 |
| 2024-03-13 | 16.78 | $61.83 | 27413 |
| 2024-03-12 | 16.98 | $61.71 | 3300 |
| 2024-03-11 | 17.25 | $60.93 | 4000 |
| 2024-03-08 | 17.61 | $61.06 | 16900 |
| 2024-03-07 | 17.98 | $62.79 | 6900 |
| 2024-03-06 | 17.75 | $61.85 | 22516 |
| 2024-03-05 | 18.06 | $61.76 | 2600 |
| 2024-03-04 | 18.53 | $61.53 | 6626 |
| 2024-03-01 | 19.03 | $61.77 | 4531 |
| 2024-02-29 | 19.61 | $62.59 | 199410 |
| 2024-02-28 | 19.78 | $62.26 | 11733 |
| 2024-02-27 | 19.91 | $63.59 | 18639 |
| 2024-02-26 | 19.60 | $63.92 | 7304 |
| 2024-02-23 | 18.60 | $63.76 | 9242 |
| 2024-02-22 | 17.68 | $63.55 | 6000 |
| 2024-02-21 | 16.72 | $62.81 | 5800 |
| 2024-02-20 | 15.99 | $62.60 | 7000 |
| 2024-02-16 | 15.41 | $60.94 | 8923 |
| 2024-02-15 | 15.11 | $61.90 | 5133 |
| 2024-02-14 | 14.32 | $61.79 | 17803 |
| 2024-02-13 | 13.64 | $59.22 | 5200 |
| 2024-02-12 | 13.88 | $60.10 | 6500 |
| 2024-02-09 | 13.66 | $60.25 | 5628 |
| 2024-02-08 | 13.60 | $59.20 | 36404 |
| 2024-02-07 | 14.18 | $58.63 | 5934 |
| 2024-02-06 | 14.71 | $58.90 | 13109 |
| 2024-02-05 | 15.46 | $58.30 | 8700 |
| 2024-02-02 | 16.25 | $59.45 | 11342 |
| 2024-02-01 | 16.58 | $59.52 | 5232 |
| 2024-01-31 | 16.84 | $59.00 | 3900 |
| 2024-01-30 | 17.11 | $60.10 | 36937 |
| 2024-01-29 | 16.92 | $59.54 | 11000 |
| 2024-01-26 | 16.72 | $59.37 | 50800 |
| 2024-01-25 | 16.69 | $59.79 | 322100 |
| 2024-01-24 | 16.46 | $60.18 | 44618 |
| 2024-01-23 | 15.92 | $60.40 | 10600 |
| 2024-01-22 | 15.43 | $59.84 | 175603 |
| 2024-01-19 | 14.92 | $60.79 | 7600 |
| 2024-01-18 | 14.38 | $60.23 | 6046 |
| 2024-01-17 | 14.31 | $58.52 | 8100 |
| 2024-01-16 | 15.01 | $58.50 | 15300 |
| 2024-01-12 | 15.79 | $58.23 | 8624 |
| 2024-01-11 | 16.16 | $59.61 | 25700 |
| 2024-01-10 | 16.15 | $59.88 | 6900 |
| 2024-01-09 | 15.66 | $59.55 | 11600 |
| 2024-01-08 | 15.38 | $59.92 | 21924 |
| 2024-01-05 | 15.08 | $59.81 | 6242 |
| 2024-01-04 | 14.61 | $59.34 | 9638 |
| 2024-01-03 | 14.34 | $59.23 | 35000 |
| 2024-01-02 | 14.19 | $58.47 | 93200 |
| 2023-12-29 | 14.28 | $58.75 | 33432 |
| 2023-12-28 | 14.04 | $58.80 | 99600 |
| 2023-12-27 | 13.72 | $58.79 | 18200 |
| 2023-12-26 | 13.75 | $57.76 | 2511 |
| 2023-12-22 | 14.33 | $57.35 | 78505 |
| 2023-12-21 | 15.03 | $56.28 | 100912 |
| 2023-12-20 | 15.55 | $56.50 | 20600 |
| 2023-12-19 | 16.10 | $56.76 | 65400 |
| 2023-12-18 | 16.88 | $55.56 | 34300 |
| 2023-12-15 | 16.84 | $55.54 | 117600 |
| 2023-12-14 | 16.85 | $55.60 | 23908 |
| 2023-12-13 | 16.85 | $57.23 | 205603 |
| 2023-12-12 | 17.73 | $56.36 | 227918 |
| 2023-12-11 | 18.15 | $56.39 | 82803 |
| 2023-12-08 | 19.05 | $56.40 | 103528 |
| 2023-12-07 | 20.00 | $56.53 | 69206 |
| 2023-12-06 | 20.66 | $57.02 | 80200 |
| 2023-12-05 | 20.98 | $56.77 | 41025 |
| 2023-12-04 | 21.32 | $57.57 | 77947 |
| 2023-12-01 | 21.86 | $56.95 | 65248 |
| 2023-11-30 | 22.61 | $57.00 | 78200 |
| 2023-11-29 | 23.56 | $56.00 | 26600 |
| 2023-11-28 | 24.56 | $58.17 | 44600 |
| 2023-11-27 | 23.94 | $57.83 | 71216 |
| 2023-11-24 | 23.46 | $58.32 | 22500 |
| 2023-11-22 | 22.80 | $58.43 | 37100 |
| 2023-11-21 | 22.10 | $57.04 | 61400 |
| 2023-11-20 | 21.65 | $57.58 | 28033 |
| 2023-11-17 | 21.35 | $57.24 | 37138 |
| 2023-11-16 | 21.21 | $56.77 | 75729 |
| 2023-11-15 | 21.23 | $56.53 | 182023 |
| 2023-11-14 | 21.13 | $57.14 | 57305 |
| 2023-11-13 | 20.51 | $57.03 | 30000 |
| 2023-11-10 | 20.06 | $56.90 | 21200 |
| 2023-11-09 | 19.69 | $56.88 | 23800 |
| 2023-11-08 | 19.03 | $56.85 | 54120 |
| 2023-11-07 | 18.44 | $56.57 | 18209 |
| 2023-11-06 | 17.90 | $56.53 | 62133 |
| 2023-11-03 | 17.26 | $56.30 | 134520 |
| 2023-11-02 | 16.64 | $56.61 | 98600 |
| 2023-11-01 | 15.67 | $54.90 | 83600 |
| 2023-10-31 | 15.18 | $54.50 | 137800 |
| 2023-10-30 | 15.06 | $54.19 | 138600 |
| 2023-10-27 | 15.19 | $52.84 | 37411 |
| 2023-10-26 | 15.75 | $53.51 | 26322 |
| 2023-10-25 | 16.11 | $53.99 | 39300 |
| 2023-10-24 | 16.41 | $53.13 | 100431 |
| 2023-10-23 | 17.08 | $53.43 | 6000 |
| 2023-10-20 | 17.77 | $53.70 | 20743 |
| 2023-10-19 | 17.69 | $54.06 | 27110 |
| 2023-10-18 | 17.59 | $53.99 | 9609 |
| 2023-10-17 | 17.26 | $54.61 | 23600 |
| 2023-10-16 | 16.68 | $54.49 | 42919 |
| 2023-10-13 | 16.09 | $54.63 | 163300 |
| 2023-10-12 | 15.51 | $54.49 | 61100 |
| 2023-10-11 | 14.90 | $54.56 | 78814 |
| 2023-10-10 | 14.44 | $53.57 | 73506 |
| 2023-10-09 | 14.40 | $53.00 | 1833 |
| 2023-10-06 | 14.36 | $52.49 | 54600 |
| 2023-10-05 | 14.65 | $53.00 | 74703 |
| 2023-10-04 | 14.95 | $52.22 | 46800 |
| 2023-10-03 | 15.67 | $51.89 | 72005 |
| 2023-10-02 | 16.38 | $51.46 | 29208 |
| 2023-09-29 | 16.98 | $51.00 | 907438 |
| 2023-09-28 | 17.63 | $52.47 | 62200 |
| 2023-09-27 | 18.01 | $52.13 | 10700 |
| 2023-09-26 | 18.41 | $51.77 | 96336 |
| 2023-09-25 | 19.32 | $52.31 | 23100 |
| 2023-09-22 | 19.90 | $52.44 | 48836 |
| 2023-09-21 | 20.42 | $52.33 | 50623 |
| 2023-09-20 | 20.99 | $53.14 | 75600 |
| 2023-09-19 | 21.01 | $53.17 | 83639 |
| 2023-09-18 | 21.16 | $53.86 | 118106 |
| 2023-09-15 | 20.80 | $54.00 | 10644 |
| 2023-09-14 | 20.32 | $54.62 | 97303 |
| 2023-09-13 | 19.50 | $53.86 | 90500 |
| 2023-09-12 | 18.87 | $53.15 | 163300 |
| 2023-09-11 | 18.49 | $53.09 | 78103 |
| 2023-09-08 | 18.18 | $52.26 | 122600 |
| 2023-09-07 | 18.19 | $51.46 | 172208 |
| 2023-09-06 | 18.54 | $52.28 | 105400 |
| 2023-09-05 | 18.43 | $52.74 | 4302 |
| 2023-09-01 | 17.71 | $53.32 | 5129 |
| 2023-08-31 | 17.18 | $52.38 | 22700 |
| 2023-08-30 | 16.88 | $52.92 | 4900 |
| 2023-08-29 | 16.50 | $52.48 | 5600 |
| 2023-08-28 | 16.29 | $51.49 | 6100 |
| 2023-08-25 | 16.29 | $52.39 | 6628 |
| 2023-08-24 | 15.78 | $52.13 | 11000 |
| 2023-08-23 | 15.47 | $51.56 | 6000 |
| 2023-08-22 | 15.54 | $50.53 | 3500 |
| 2023-08-21 | 15.60 | $51.24 | 11821 |
| 2023-08-18 | 16.04 | $51.29 | 11500 |
| 2023-08-17 | 16.42 | $51.60 | 5100 |
| 2023-08-16 | 16.70 | $50.70 | 5400 |
| 2023-08-15 | 17.36 | $50.73 | 4423 |
| 2023-08-14 | 17.45 | $51.36 | 5014 |
| 2023-08-11 | 16.95 | $51.69 | 2612 |
| 2023-08-10 | 16.55 | $51.25 | 8200 |
| 2023-08-09 | 16.35 | $50.17 | 6810 |
| 2023-08-08 | 16.66 | $50.13 | 4631 |
| 2023-08-07 | 17.09 | $49.61 | 4410 |
| 2023-08-04 | 17.92 | $49.31 | 4328 |
| 2023-08-03 | 18.79 | $49.51 | 3445 |
| 2023-08-02 | 19.73 | $49.46 | 3600 |
| 2023-08-01 | 20.62 | $50.23 | 7500 |
| 2023-07-31 | 21.14 | $50.58 | 4400 |
| 2023-07-28 | 21.17 | $50.75 | 6623 |
| 2023-07-27 | 21.20 | $50.52 | 9800 |
| 2023-07-26 | 21.18 | $50.82 | 10503 |
| 2023-07-25 | 21.57 | $50.81 | 5700 |
| 2023-07-24 | 21.88 | $51.23 | 4300 |
| 2023-07-21 | 21.72 | $51.32 | 9100 |
| 2023-07-20 | 21.57 | $51.04 | 3900 |
| 2023-07-19 | 21.65 | $51.08 | 4900 |
| 2023-07-18 | 21.45 | $51.00 | 21327 |
| 2023-07-17 | 21.18 | $50.94 | 14300 |
| 2023-07-14 | 21.06 | $50.49 | 10400 |
| 2023-07-13 | 21.12 | $50.52 | 6923 |
| 2023-07-12 | 21.23 | $49.64 | 9100 |
| 2023-07-11 | 21.73 | $49.45 | 12818 |
| 2023-07-10 | 22.39 | $49.02 | 9228 |
| 2023-07-07 | 23.16 | $49.27 | 31000 |
| 2023-07-06 | 23.80 | $49.52 | 8900 |
| 2023-07-05 | 24.28 | $51.00 | 19630 |
| 2023-07-03 | 23.80 | $52.02 | 9247 |
| 2023-06-30 | 23.10 | $51.32 | 101100 |
| 2023-06-29 | 22.55 | $51.32 | 6800 |
| 2023-06-28 | 21.97 | $51.32 | 8934 |
| 2023-06-27 | 21.42 | $49.62 | 3800 |
| 2023-06-26 | 21.53 | $49.10 | 4400 |
| 2023-06-23 | 21.73 | $48.23 | 6000 |
| 2023-06-22 | 22.30 | $49.32 | 4000 |
| 2023-06-21 | 22.36 | $49.03 | 8700 |
| 2023-06-20 | 22.55 | $49.39 | 6511 |
| 2023-06-16 | 22.78 | $49.38 | 5546 |
| 2023-06-15 | 22.64 | $49.43 | 6137 |
| 2023-06-14 | 22.49 | $48.99 | 5646 |
| 2023-06-13 | 22.67 | $48.65 | 15913 |
| 2023-06-12 | 23.00 | $48.29 | 128300 |
| 2023-06-09 | 23.36 | $48.62 | 2800 |
| 2023-06-08 | 23.39 | $48.75 | 4000 |
| 2023-06-07 | 23.30 | $49.39 | 2100 |
| 2023-06-06 | 22.78 | $50.00 | 10506 |
| 2023-06-05 | 22.04 | $50.48 | 11000 |
| 2023-06-02 | 20.81 | $50.38 | 12600 |
| 2023-06-01 | 19.64 | $49.62 | 4200 |
| 2023-05-31 | 18.62 | $48.58 | 3409 |
| 2023-05-30 | 17.91 | $48.03 | 7200 |
| 2023-05-26 | 17.23 | $49.43 | 6443 |
| 2023-05-25 | 15.89 | $48.98 | 6524 |
| 2023-05-24 | 14.54 | $48.47 | 3800 |
| 2023-05-23 | 13.36 | $48.50 | 4200 |
| 2023-05-22 | 12.10 | $48.32 | 2203 |
| 2023-05-19 | 10.79 | $48.92 | 9019 |
| 2023-05-18 | 11.09 | $48.94 | 11200 |
| 2023-05-17 | 11.42 | $49.03 | 4100 |
| 2023-05-16 | 12.00 | $48.92 | 5400 |
| 2023-05-15 | 12.39 | $49.34 | 5900 |
| 2023-05-12 | 12.62 | $49.93 | 6621 |
| 2023-05-11 | 12.64 | $49.89 | 33924 |
| 2023-05-10 | 12.88 | $50.05 | 23000 |
| 2023-05-09 | 12.94 | $50.81 | 7500 |
| 2023-05-08 | 12.46 | $50.25 | 3200 |
| 2023-05-05 | 12.05 | $49.82 | 3114 |
| 2023-05-04 | 11.77 | $49.21 | 7300 |
| 2023-05-03 | 11.95 | $49.77 | 3712 |
| 2023-05-02 | 12.09 | $49.19 | 3400 |
| 2023-05-01 | 12.41 | $49.58 | 3500 |
| 2023-04-28 | 12.31 | $49.94 | 1410 |
| 2023-04-27 | 12.38 | $49.72 | 3900 |
| 2023-04-26 | 12.43 | $48.99 | 7023 |
| 2023-04-25 | 13.07 | $48.85 | 22426 |
| 2023-04-24 | 13.70 | $49.67 | 8800 |
| 2023-04-21 | 14.24 | $50.04 | 5940 |
| 2023-04-20 | 14.22 | $49.82 | 7516 |
| 2023-04-19 | 14.23 | $49.50 | 2640 |
| 2023-04-18 | 14.40 | $49.52 | 4800 |
| 2023-04-17 | 14.58 | $50.19 | 4600 |
| 2023-04-14 | 14.49 | $51.11 | 4233 |
| 2023-04-13 | 13.86 | $50.75 | 3400 |
| 2023-04-12 | 13.31 | $50.36 | 6538 |
| 2023-04-11 | 12.88 | $50.72 | 6020 |
| 2023-04-10 | 12.29 | $50.15 | 2449 |
| 2023-04-06 | 11.97 | $49.51 | 2600 |
| 2023-04-05 | 11.78 | $49.57 | 2923 |
| 2023-04-04 | 11.73 | $49.22 | 6800 |
| 2023-04-03 | 11.68 | $50.33 | 3019 |
| 2023-03-31 | 10.96 | $50.21 | 9300 |
| 2023-03-30 | 10.27 | $49.98 | 5800 |
| 2023-03-29 | 9.68 | $48.74 | 3301 |
| 2023-03-28 | 9.59 | $48.25 | 2701 |
| 2023-03-27 | 9.74 | $47.80 | 97931 |
| 2023-03-24 | 10.11 | $47.05 | 54100 |
| 2023-03-23 | 10.45 | $47.10 | 27000 |
| 2023-03-22 | 10.87 | $46.96 | 23642 |
| 2023-03-21 | 11.32 | $45.70 | 3400 |
| 2023-03-20 | 11.50 | $45.83 | 68900 |
| 2023-03-17 | 11.54 | $44.85 | 4800 |
| 2023-03-16 | 11.10 | $45.50 | 35900 |
| 2023-03-15 | 10.63 | $44.27 | 6700 |
| 2023-03-14 | 9.82 | $45.69 | 4533 |
| 2023-03-13 | 9.42 | $45.50 | 5400 |
| 2023-03-10 | 9.13 | $45.38 | 10611 |
| 2023-03-09 | 8.89 | $47.07 | 3201 |
| 2023-03-08 | 9.22 | $47.10 | 2700 |
| 2023-03-07 | 9.55 | $47.57 | 2514 |
| 2023-03-06 | 9.76 | $47.84 | 4325 |
| 2023-03-03 | 9.82 | $48.09 | 2800 |
| 2023-03-02 | 9.89 | $46.75 | 6100 |
| 2023-03-01 | 10.18 | $46.54 | 8400 |
| 2023-02-28 | 10.64 | $47.00 | 131300 |
| 2023-02-27 | 11.16 | $47.35 | 4400 |
| 2023-02-24 | 11.38 | $46.93 | 9814 |
| 2023-02-23 | 11.89 | $47.04 | 5709 |
| 2023-02-22 | 12.02 | $48.27 | 10741 |
| 2023-02-21 | 11.96 | $47.00 | 3700 |
| 2023-02-17 | 12.37 | $48.49 | 4200 |
| 2023-02-16 | 11.76 | $48.22 | 12200 |
| 2023-02-15 | 11.23 | $48.05 | 2200 |
| 2023-02-14 | 10.89 | $48.03 | 6900 |
| 2023-02-13 | 10.60 | $47.54 | 8900 |
| 2023-02-10 | 10.58 | $46.95 | 4214 |
| 2023-02-09 | 10.88 | $45.73 | 65400 |
| 2023-02-08 | 11.12 | $45.14 | 7113 |
| 2023-02-07 | 10.79 | $44.57 | 2400 |
| 2023-02-06 | 10.25 | $44.34 | 5500 |
| 2023-02-03 | 9.84 | $44.58 | 3800 |
| 2023-02-02 | 9.53 | $44.47 | 9028 |
| 2023-02-01 | 9.21 | $45.30 | 7600 |
| 2023-01-31 | 9.20 | $45.35 | 261200 |
| 2023-01-30 | 9.37 | $44.92 | 4912 |
| 2023-01-27 | 9.39 | $44.91 | 8100 |
| 2023-01-26 | 9.60 | $45.70 | 8300 |
| 2023-01-25 | 9.95 | $46.45 | 5800 |
| 2023-01-24 | 10.04 | $46.60 | 5500 |
| 2023-01-23 | 10.05 | $45.93 | 3933 |
| 2023-01-20 | 10.29 | $46.46 | 5000 |
| 2023-01-19 | 10.25 | $46.79 | 6000 |
| 2023-01-18 | 10.09 | $46.73 | 6600 |
| 2023-01-17 | 10.03 | $47.28 | 10700 |
| 2023-01-13 | 9.73 | $47.00 | 1501 |
| 2023-01-12 | 9.73 | $46.62 | 8947 |
| 2023-01-11 | 9.76 | $46.55 | 7600 |
| 2023-01-10 | 9.87 | $46.55 | 2901 |
| 2023-01-09 | 10.08 | $46.66 | 6400 |
| 2023-01-06 | 10.31 | $46.03 | 4500 |
| 2023-01-05 | 10.81 | $44.68 | 4636 |
| 2023-01-04 | 10.67 | $44.60 | 6700 |
| 2023-01-03 | 11.00 | $44.14 | 3420 |
| 2022-12-30 | 11.33 | $44.01 | 1702 |
| 2022-12-29 | 11.58 | $44.72 | 8500 |
| 2022-12-28 | 12.12 | $43.99 | 4900 |
| 2022-12-27 | 12.15 | $44.15 | 2724 |
| 2022-12-23 | 12.24 | $43.99 | 20400 |
| 2022-12-22 | 11.96 | $44.03 | 6100 |
| 2022-12-21 | 11.82 | $45.18 | 76747 |
| 2022-12-20 | 12.14 | $45.24 | 6000 |
| 2022-12-19 | 12.27 | $44.89 | 7104 |
| 2022-12-16 | 12.54 | $44.74 | 13006 |
| 2022-12-15 | 12.61 | $44.84 | 2200 |
| 2022-12-14 | 12.75 | $46.00 | 4247 |
| 2022-12-13 | 13.37 | $46.57 | 12804 |
| 2022-12-12 | 13.86 | $45.57 | 7600 |
| 2022-12-09 | 14.32 | $45.45 | 11849 |
| 2022-12-08 | 14.82 | $45.93 | 6834 |
| 2022-12-07 | 15.41 | $44.63 | 2801 |
| 2022-12-06 | 15.39 | $44.39 | 8000 |
| 2022-12-05 | 15.11 | $45.00 | 5810 |
| 2022-12-02 | 15.15 | $45.32 | 4415 |
| 2022-12-01 | 15.24 | $45.70 | 2300 |
| 2022-11-30 | 15.53 | $45.52 | 33722 |
| 2022-11-29 | 15.69 | $45.10 | 5948 |
| 2022-11-28 | 16.18 | $45.86 | 8232 |
| 2022-11-25 | 17.00 | $45.43 | 5600 |
| 2022-11-23 | 17.58 | $45.00 | 7400 |
| 2022-11-22 | 18.15 | $45.81 | 3900 |
| 2022-11-21 | 19.03 | $45.92 | 3145 |
| 2022-11-18 | 20.02 | $46.07 | 7132 |
| 2022-11-17 | 21.08 | $46.56 | 7810 |
| 2022-11-16 | 21.04 | $47.12 | 4237 |
| 2022-11-15 | 20.57 | $46.60 | 29500 |
| 2022-11-14 | 20.16 | $47.54 | 22023 |
| 2022-11-11 | 19.30 | $47.40 | 22200 |
| 2022-11-10 | 18.40 | $46.76 | 48231 |
| 2022-11-09 | 17.68 | $45.39 | 3200 |
| 2022-11-08 | 17.47 | $46.21 | 8521 |
| 2022-11-07 | 16.78 | $45.88 | 20600 |
| 2022-11-04 | 16.26 | $45.55 | 7132 |
| 2022-11-03 | 15.50 | $45.09 | 6028 |
| 2022-11-02 | 15.02 | $44.94 | 5403 |
| 2022-11-01 | 14.51 | $45.34 | 5400 |
| 2022-10-31 | 14.12 | $44.86 | 4400 |
| 2022-10-28 | 13.94 | $45.10 | 52249 |
| 2022-10-27 | 13.70 | $44.90 | 3330 |
| 2022-10-26 | 13.49 | $44.56 | 2200 |
| 2022-10-25 | 13.35 | $44.20 | 5740 |
| 2022-10-24 | 13.42 | $43.07 | 4338 |
| 2022-10-21 | 13.85 | $42.72 | 5300 |
| 2022-10-20 | 14.56 | $41.49 | 10208 |
| 2022-10-19 | 15.00 | $41.44 | 3900 |
| 2022-10-18 | 15.21 | $42.12 | 3733 |
| 2022-10-17 | 15.65 | $42.28 | 62344 |
| 2022-10-14 | 16.30 | $41.72 | 7939 |
| 2022-10-13 | 16.65 | $42.17 | 15925 |
| 2022-10-12 | 17.01 | $41.23 | 1500 |
| 2022-10-11 | 16.69 | $41.22 | 13700 |
| 2022-10-10 | 16.15 | $41.28 | 2522 |
| 2022-10-07 | 15.56 | $40.59 | 7431 |
| 2022-10-06 | 15.39 | $41.54 | 7139 |
| 2022-10-05 | 15.58 | $42.26 | 16922 |
| 2022-10-04 | 15.79 | $42.65 | 4700 |
| 2022-10-03 | 16.32 | $41.64 | 7200 |
| 2022-09-30 | 16.37 | $40.46 | 3700 |
| 2022-09-29 | 15.92 | $41.25 | 4523 |
| 2022-09-28 | 15.56 | $41.22 | 3534 |
| 2022-09-27 | 15.28 | $40.59 | 59800 |
| 2022-09-26 | 14.56 | $39.85 | 4300 |
| 2022-09-23 | 13.57 | $40.07 | 2500 |
| 2022-09-22 | 12.59 | $40.43 | 7100 |
| 2022-09-21 | 11.67 | $41.91 | 3746 |
| 2022-09-20 | 11.21 | $43.09 | 5533 |
| 2022-09-19 | 11.16 | $44.09 | 4107 |
| 2022-09-16 | 11.11 | $44.40 | 5300 |
| 2022-09-15 | 11.47 | $44.26 | 3602 |
| 2022-09-14 | 11.91 | $44.92 | 3900 |
| 2022-09-13 | 12.27 | $44.88 | 45001 |
| 2022-09-12 | 12.64 | $46.22 | 8400 |
| 2022-09-09 | 12.61 | $45.58 | 3005 |
| 2022-09-08 | 12.99 | $44.51 | 2632 |
| 2022-09-07 | 13.59 | $44.98 | 5847 |
| 2022-09-06 | 14.17 | $44.56 | 18038 |
| 2022-09-02 | 14.67 | $45.30 | 4900 |
| 2022-09-01 | 15.11 | $44.45 | 6208 |
| 2022-08-31 | 15.62 | $42.88 | 17949 |
| 2022-08-30 | 16.03 | $43.26 | 3000 |
| 2022-08-29 | 16.76 | $43.92 | 4200 |
| 2022-08-26 | 17.54 | $43.84 | 3920 |
| 2022-08-25 | 18.18 | $45.12 | 3744 |
| 2022-08-24 | 18.43 | $44.75 | 5400 |
| 2022-08-23 | 18.64 | $45.50 | 5301 |
| 2022-08-22 | 18.46 | $45.50 | 3537 |
| 2022-08-19 | 18.32 | $45.40 | 9200 |
| 2022-08-18 | 17.97 | $46.14 | 8100 |
| 2022-08-17 | 17.14 | $46.18 | 28000 |
| 2022-08-16 | 16.38 | $46.91 | 6026 |
| 2022-08-15 | 15.53 | $46.13 | 65500 |
| 2022-08-12 | 14.66 | $46.55 | 2812 |
| 2022-08-11 | 14.27 | $45.30 | 5500 |
| 2022-08-10 | 14.31 | $44.67 | 20300 |
| 2022-08-09 | 14.61 | $43.37 | 2321 |
| 2022-08-08 | 15.19 | $44.63 | 2822 |
| 2022-08-05 | 15.23 | $44.21 | 2500 |
| 2022-08-04 | 15.37 | $45.27 | 24900 |
| 2022-08-03 | 14.88 | $44.93 | 8919 |
| 2022-08-02 | 14.49 | $44.61 | 5600 |
| 2022-08-01 | 14.08 | $45.00 | 4000 |
| 2022-07-29 | 13.66 | $44.60 | 6235 |
| 2022-07-28 | 12.69 | $44.37 | 8000 |
| 2022-07-27 | 11.80 | $42.75 | 1700 |
| 2022-07-26 | 11.43 | $42.14 | 2800 |
| 2022-07-25 | 11.28 | $42.44 | 3405 |
| 2022-07-22 | 11.12 | $41.57 | 5200 |
| 2022-07-21 | 11.32 | $40.86 | 4600 |
| 2022-07-20 | 11.55 | $40.80 | 2200 |
| 2022-07-19 | 12.08 | $40.39 | 5200 |
| 2022-07-18 | 12.64 | $39.94 | 4200 |
| 2022-07-15 | 13.23 | $40.23 | 3008 |
| 2022-07-14 | 13.63 | $40.35 | 6500 |
| 2022-07-13 | 13.98 | $40.70 | 4800 |
| 2022-07-12 | 14.36 | $39.87 | 9000 |
| 2022-07-11 | 14.48 | $39.92 | 2740 |
| 2022-07-08 | 14.41 | $40.74 | 2517 |
| 2022-07-07 | 14.56 | $41.00 | 3423 |
| 2022-07-06 | 14.71 | $39.20 | 6200 |
| 2022-07-05 | 14.24 | $39.29 | 8903 |
| 2022-07-01 | 13.74 | $39.40 | 1600 |
| 2022-06-30 | 13.04 | $38.98 | 24300 |
| 2022-06-29 | 12.31 | $40.77 | 6120 |
| 2022-06-28 | 11.86 | $42.19 | 5316 |
| 2022-06-27 | 12.02 | $42.93 | 4100 |
| 2022-06-24 | 12.19 | $42.64 | 1722 |
| 2022-06-23 | 12.79 | $41.05 | 4100 |
| 2022-06-22 | 13.15 | $41.28 | 77700 |
| 2022-06-21 | 13.52 | $41.43 | 5521 |
| 2022-06-17 | 14.11 | $40.90 | 24246 |
| 2022-06-16 | 14.72 | $40.78 | 5416 |
| 2022-06-15 | 14.42 | $42.01 | 5400 |
| 2022-06-14 | 14.54 | $41.96 | 8233 |
| 2022-06-13 | 14.69 | $41.53 | 14840 |
| 2022-06-10 | 14.93 | $43.21 | 4900 |
| 2022-06-09 | 15.66 | $45.02 | 4700 |
| 2022-06-08 | 15.85 | $45.49 | 10900 |
| 2022-06-07 | 15.63 | $45.69 | 4500 |
| 2022-06-06 | 15.64 | $45.66 | 3700 |
| 2022-06-03 | 15.14 | $45.82 | 3200 |
| 2022-06-02 | 14.64 | $46.10 | 6049 |
| 2022-06-01 | 14.12 | $45.41 | 5500 |
| 2022-05-31 | 13.65 | $45.76 | 32925 |
| 2022-05-27 | 12.99 | $44.89 | 14648 |
| 2022-05-26 | 12.64 | $44.13 | 13225 |
| 2022-05-25 | 12.51 | $43.35 | 5425 |
| 2022-05-24 | 12.55 | $43.00 | 6020 |
| 2022-05-23 | 12.65 | $44.50 | 1000 |
| 2022-05-20 | 12.76 | $43.38 | 7900 |
| 2022-05-19 | 12.97 | $43.31 | 38400 |
| 2022-05-18 | 13.18 | $43.15 | 2400 |
| 2022-05-17 | 13.82 | $45.03 | 4800 |
| 2022-05-16 | 13.63 | $45.88 | 7920 |
| 2022-05-13 | 13.49 | $45.35 | 2446 |
| 2022-05-12 | 13.59 | $44.24 | 34800 |
| 2022-05-11 | 14.13 | $42.28 | 5700 |
| 2022-05-10 | 14.30 | $42.14 | 8616 |
| 2022-05-09 | 14.26 | $43.06 | 12900 |
| 2022-05-06 | 14.52 | $42.86 | 6800 |
| 2022-05-05 | 14.92 | $42.94 | 10125 |
| 2022-05-04 | 15.38 | $45.11 | 3900 |
| 2022-05-03 | 15.90 | $45.53 | 3537 |
| 2022-05-02 | 15.74 | $44.76 | 4612 |
| 2022-04-29 | 15.58 | $44.61 | 12615 |
| 2022-04-28 | 15.56 | $45.78 | 8500 |
| 2022-04-27 | 15.39 | $44.16 | 5000 |
| 2022-04-26 | 15.66 | $44.18 | 2500 |
| 2022-04-25 | 16.19 | $44.78 | 5400 |
| 2022-04-22 | 16.67 | $44.60 | 11200 |
| 2022-04-21 | 17.01 | $45.66 | 8014 |
| 2022-04-20 | 16.77 | $46.25 | 32100 |
| 2022-04-19 | 16.32 | $46.23 | 4048 |
| 2022-04-18 | 15.91 | $44.75 | 7200 |
| 2022-04-14 | 15.93 | $44.93 | 2800 |
| 2022-04-13 | 15.85 | $45.14 | 3814 |
| 2022-04-12 | 15.77 | $44.99 | 8100 |
| 2022-04-11 | 15.72 | $45.59 | 4221 |
| 2022-04-08 | 15.66 | $45.80 | 6400 |
| 2022-04-07 | 15.07 | $45.69 | 3115 |
| 2022-04-06 | 14.57 | $45.18 | 2720 |
| 2022-04-05 | 14.13 | $45.52 | 8300 |
| 2022-04-04 | 13.61 | $45.33 | 1800 |
| 2022-04-01 | 13.24 | $44.55 | 5700 |
| 2022-03-31 | 13.09 | $45.39 | 3500 |
| 2022-03-30 | 12.76 | $44.38 | 5600 |
| 2022-03-29 | 12.69 | $44.16 | 6918 |
| 2022-03-28 | 12.67 | $44.34 | 6239 |
| 2022-03-25 | 12.64 | $43.42 | 7600 |
| 2022-03-24 | 13.12 | $42.84 | 8900 |
| 2022-03-23 | 13.78 | $41.88 | 4100 |
| 2022-03-22 | 13.77 | $42.16 | 51800 |
| 2022-03-21 | 13.76 | $41.68 | 6904 |
| 2022-03-18 | 13.91 | $42.06 | 4023 |
| 2022-03-17 | 13.99 | $41.54 | 6937 |
| 2022-03-16 | 14.23 | $39.53 | 4513 |
| 2022-03-15 | 14.83 | $37.84 | 34900 |
| 2022-03-14 | 14.79 | $38.31 | 16638 |
| 2022-03-11 | 14.87 | $38.25 | 7412 |
| 2022-03-10 | 15.00 | $38.62 | 4900 |
| 2022-03-09 | 15.12 | $37.98 | 22800 |
| 2022-03-08 | 14.99 | $35.85 | 28000 |
| 2022-03-07 | 14.05 | $36.30 | 18200 |
| 2022-03-04 | 13.34 | $38.05 | 6604 |
| 2022-03-03 | 12.72 | $38.26 | 5801 |
| 2022-03-02 | 12.53 | $39.17 | 5805 |
| 2022-03-01 | 12.58 | $38.64 | 4700 |
| 2022-02-28 | 12.14 | $39.31 | 100004 |
| 2022-02-25 | 11.95 | $39.70 | 4400 |
| 2022-02-24 | 11.67 | $38.62 | 23349 |
| 2022-02-23 | 10.86 | $38.66 | 7427 |
| 2022-02-22 | 10.46 | $38.52 | 7936 |
| 2022-02-18 | 9.95 | $38.90 | 10241 |
| 2022-02-17 | 9.58 | $40.02 | 4000 |
| 2022-02-16 | 9.50 | $40.66 | 9200 |
| 2022-02-15 | 9.75 | $41.04 | 39405 |
| 2022-02-14 | 9.94 | $41.31 | 5700 |
| 2022-02-11 | 10.42 | $42.15 | 8443 |
| 2022-02-10 | 10.65 | $42.37 | 6100 |
| 2022-02-09 | 10.74 | $43.46 | 13728 |
| 2022-02-08 | 10.64 | $42.72 | 8006 |
| 2022-02-07 | 10.77 | $42.52 | 10800 |
| 2022-02-04 | 10.98 | $41.79 | 186834 |
| 2022-02-03 | 11.39 | $41.81 | 15324 |
| 2022-02-02 | 11.81 | $42.32 | 5400 |
| 2022-02-01 | 12.07 | $41.87 | 12100 |
| 2022-01-31 | 12.51 | $40.41 | 27129 |
| 2022-01-28 | 12.72 | $38.98 | 7720 |
| 2022-01-27 | 12.30 | $38.40 | 6000 |
| 2022-01-26 | 12.16 | $38.54 | 8633 |
| 2022-01-25 | 12.06 | $39.63 | 10900 |
| 2022-01-24 | 11.66 | $39.45 | 16400 |
| 2022-01-21 | 11.14 | $38.66 | 10617 |
| 2022-01-20 | 10.91 | $40.48 | 7700 |
| 2022-01-19 | 11.37 | $40.40 | 16434 |
| 2022-01-18 | 11.85 | $41.11 | 14700 |
| 2022-01-14 | 12.35 | $40.98 | 10324 |
| 2022-01-13 | 12.92 | $41.36 | 9000 |
| 2022-01-12 | 13.30 | $41.21 | 4300 |
| 2022-01-11 | 13.80 | $40.24 | 3317 |
| 2022-01-10 | 14.33 | $40.11 | 10600 |
| 2022-01-07 | 14.83 | $39.77 | 6200 |
| 2022-01-06 | 15.45 | $40.29 | 2617 |
| 2022-01-05 | 15.93 | $39.74 | 6100 |
| 2022-01-04 | 16.44 | $41.06 | 11506 |
| 2022-01-03 | 16.53 | $44.75 | 1000 |
| 2021-12-31 | 15.87 | $41.90 | 5000 |
| 2021-12-30 | 16.39 | $42.01 | 10517 |
| 2021-12-29 | 16.81 | $41.42 | 6900 |
| 2021-12-28 | 17.53 | $38.80 | 3500 |
| 2021-12-27 | 18.29 | $42.00 | 4241 |
| 2021-12-23 | 18.68 | $41.33 | 5100 |
| 2021-12-22 | 18.37 | $40.23 | 6328 |
| 2021-12-21 | 18.35 | $39.39 | 6624 |
| 2021-12-20 | 18.67 | $37.34 | 7647 |
| 2021-12-17 | 19.25 | $37.26 | 19400 |
| 2021-12-16 | 19.91 | $37.18 | 13823 |
| 2021-12-15 | 20.34 | $37.30 | 10229 |
| 2021-12-14 | 20.79 | $37.81 | 12030 |
| 2021-12-13 | 21.33 | $38.46 | 6300 |
| 2021-12-10 | 22.38 | $39.32 | 8200 |
| 2021-12-09 | 22.91 | $41.01 | 6500 |
| 2021-12-08 | 22.32 | $39.50 | 200 |
| 2021-12-07 | 22.75 | $39.02 | 3500 |
| 2021-12-06 | 23.36 | $37.38 | — |
| 2021-12-03 | 23.33 | $37.38 | 300 |
| 2021-12-02 | 23.30 | $37.28 | 1146 |
| 2021-12-01 | 23.14 | $37.40 | 500 |
| 2021-11-30 | 23.06 | $37.00 | 138 |
| 2021-11-29 | 22.48 | $37.22 | — |
| 2021-11-26 | 22.01 | $37.22 | 300 |
| 2021-11-24 | 21.51 | $37.90 | 140 |
| 2021-11-23 | 21.46 | $40.25 | 1126 |
| 2021-11-22 | 20.81 | $40.23 | 200 |
| 2021-11-19 | 20.14 | $39.77 | — |
| 2021-11-18 | 19.97 | $39.77 | — |
| 2021-11-17 | 19.78 | $39.77 | — |
| 2021-11-16 | 19.59 | $39.77 | — |
| 2021-11-15 | 19.38 | $39.77 | — |
| 2021-11-12 | 19.17 | $39.77 | — |
| 2021-11-11 | 18.94 | $39.77 | — |
| 2021-11-10 | 18.70 | $39.77 | — |
| 2021-11-09 | 18.45 | $39.77 | — |
| 2021-11-08 | 18.19 | $39.77 | 108 |
| 2021-11-05 | 17.91 | $40.30 | 200 |
| 2021-11-04 | 16.86 | $38.40 | — |
| 2021-11-03 | 17.60 | $38.40 | — |
| 2021-11-02 | 18.38 | $38.40 | — |
| 2021-11-01 | 19.20 | $38.40 | — |
| 2021-10-29 | 20.06 | $38.40 | — |
| 2021-10-28 | 20.96 | $38.40 | — |
| 2021-10-27 | 21.92 | $38.40 | 4007 |
| 2021-10-26 | 22.92 | $39.08 | 100 |
| 2021-10-25 | 23.06 | $39.10 | — |
| 2021-10-22 | 23.17 | $39.10 | 200 |
| 2021-10-21 | 23.29 | $39.13 | — |
| 2021-10-20 | 23.36 | $39.13 | — |
| 2021-10-19 | 23.44 | $39.13 | 515 |
| 2021-10-18 | 23.53 | $39.00 | 1400 |
| 2021-10-15 | 23.61 | $38.76 | 200 |
| 2021-10-14 | 24.14 | $38.55 | — |
| 2021-10-13 | 24.93 | $38.55 | — |
| 2021-10-12 | 25.75 | $38.55 | — |
| 2021-10-11 | 26.61 | $38.55 | — |
| 2021-10-08 | 27.53 | $38.55 | — |
| 2021-10-07 | 28.49 | $38.55 | 315 |
| 2021-10-06 | 29.50 | $38.45 | — |
| 2021-10-05 | 30.64 | $38.45 | — |
| 2021-10-04 | 31.85 | $38.45 | — |
| 2021-10-01 | 33.12 | $38.45 | 100 |
| 2021-09-30 | 34.45 | $38.45 | 200 |
| 2021-09-29 | 35.86 | $38.22 | 206 |
| 2021-09-28 | 37.50 | $38.76 | — |
| 2021-09-27 | 38.80 | $38.76 | — |
| 2021-09-24 | 40.16 | $38.76 | — |
| 2021-09-23 | 41.61 | $38.76 | — |
| 2021-09-22 | 43.12 | $38.76 | 100 |
| 2021-09-21 | 44.72 | $38.66 | 300 |
| 2021-09-20 | 46.45 | $37.62 | 902 |
| 2021-09-17 | 48.59 | $38.53 | 325 |
| 2021-09-16 | 50.25 | $39.50 | — |
| 2021-09-15 | 51.24 | $39.50 | 600 |
| 2021-09-14 | 52.29 | $39.64 | 101 |
| 2021-09-13 | 53.27 | $39.50 | — |
| 2021-09-10 | 54.36 | $39.50 | 403 |
| 2021-09-09 | 55.51 | $39.97 | 200 |
| 2021-09-08 | 56.61 | $40.00 | — |
| 2021-09-07 | 57.52 | $40.00 | 1200 |
| 2021-09-03 | 58.48 | $41.18 | — |
| 2021-09-02 | 58.61 | $41.18 | — |
| 2021-09-01 | 58.74 | $41.18 | — |
| 2021-08-31 | 58.88 | $41.18 | — |
| 2021-08-30 | 59.03 | $41.18 | — |
| 2021-08-27 | 59.18 | $41.18 | 105 |
| 2021-08-26 | 59.35 | $42.00 | — |
| 2021-08-25 | 58.98 | $42.00 | — |
| 2021-08-24 | 58.59 | $42.00 | 244 |
| 2021-08-23 | 58.19 | $40.90 | 500 |
| 2021-08-20 | 57.85 | $40.86 | 1210 |
| 2021-08-19 | 57.55 | $41.37 | — |
| 2021-08-18 | 56.79 | $41.37 | 240 |
| 2021-08-17 | 55.99 | $41.12 | — |
| 2021-08-16 | 55.18 | $41.12 | 100 |
| 2021-08-13 | 54.32 | $40.75 | — |
| 2021-08-12 | 53.45 | $40.75 | — |
| 2021-08-11 | 52.54 | $40.75 | — |
| 2021-08-10 | 51.58 | $40.75 | — |
| 2021-08-09 | 50.56 | $40.75 | 1126 |
| 2021-08-06 | 49.50 | $41.46 | — |
| 2021-08-05 | 48.07 | $41.45 | 200 |
| 2021-08-04 | 46.57 | $41.66 | — |
| 2021-08-03 | 44.90 | $41.66 | 209 |
| 2021-08-02 | 43.15 | $40.17 | — |
| 2021-07-30 | 41.37 | $40.17 | — |
| 2021-07-29 | 39.50 | $40.17 | 213 |
| 2021-07-28 | 37.54 | $39.40 | 100 |
| 2021-07-27 | 35.50 | $39.60 | 500 |
| 2021-07-26 | 33.30 | $40.02 | 215 |
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