Is Avantis International Large Cap Value ETF (AVIV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis International Large Cap Value ETF (AVIV) research center and poll results.
AMEX : AVIV
Avantis International Large Cap Value ETF
$78.72 USD
-$0.63 (-0.79%)
- Volume
- 26.58K
- Average Volume
- 170.63K
- Market Capitalization
- $1.25B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $80.80
- Year Low
- $61.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
78.15
2026-07-17
Close Price
$78.46
Vol: 26575
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.96
Average
54.96
Maximum
79.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.15 | $78.46 | 26575 |
| 2026-07-16 | 78.16 | $78.72 | 106700 |
| 2026-07-15 | 78.20 | $79.35 | 83001 |
| 2026-07-14 | 78.20 | $78.94 | 88800 |
| 2026-07-13 | 78.19 | $78.26 | 78700 |
| 2026-07-10 | 78.20 | $78.80 | 55700 |
| 2026-07-09 | 78.07 | $78.20 | 97519 |
| 2026-07-08 | 78.02 | $77.90 | 101227 |
| 2026-07-07 | 78.03 | $78.52 | 81100 |
| 2026-07-06 | 78.00 | $79.24 | 72000 |
| 2026-07-02 | 78.02 | $78.42 | 67500 |
| 2026-07-01 | 78.07 | $77.18 | 84436 |
| 2026-06-30 | 78.20 | $77.42 | 110000 |
| 2026-06-29 | 78.30 | $77.32 | 101600 |
| 2026-06-26 | 78.43 | $77.05 | 154305 |
| 2026-06-25 | 78.55 | $77.43 | 64602 |
| 2026-06-24 | 78.66 | $76.87 | 79034 |
| 2026-06-23 | 78.83 | $77.49 | 123700 |
| 2026-06-22 | 78.91 | $78.81 | 70900 |
| 2026-06-18 | 78.93 | $78.64 | 93231 |
| 2026-06-17 | 78.95 | $78.69 | 87200 |
| 2026-06-16 | 78.92 | $79.55 | 63200 |
| 2026-06-15 | 78.88 | $79.27 | 76100 |
| 2026-06-12 | 78.82 | $78.83 | 72200 |
| 2026-06-11 | 78.84 | $78.37 | 84100 |
| 2026-06-10 | 78.90 | $76.25 | 91838 |
| 2026-06-09 | 79.04 | $77.14 | 70107 |
| 2026-06-08 | 79.14 | $78.19 | 127640 |
| 2026-06-05 | 79.18 | $77.78 | 87500 |
| 2026-06-04 | 79.21 | $79.71 | 80119 |
| 2026-06-03 | 79.19 | $79.32 | 39352 |
| 2026-06-02 | 79.11 | $79.95 | 50600 |
| 2026-06-01 | 78.95 | $79.33 | 154600 |
| 2026-05-29 | 78.88 | $79.84 | 77000 |
| 2026-05-28 | 78.79 | $79.57 | 72500 |
| 2026-05-27 | 78.63 | $79.69 | 64301 |
| 2026-05-26 | 78.49 | $80.10 | 77500 |
| 2026-05-22 | 78.34 | $79.12 | 79600 |
| 2026-05-21 | 78.25 | $79.26 | 2.3M |
| 2026-05-20 | 78.14 | $79.12 | 1.4M |
| 2026-05-19 | 78.07 | $78.03 | 606419 |
| 2026-05-18 | 78.03 | $78.65 | 1.3M |
| 2026-05-15 | 78.05 | $78.06 | 65800 |
| 2026-05-14 | 78.11 | $79.29 | 180200 |
| 2026-05-13 | 78.08 | $79.51 | 101400 |
| 2026-05-12 | 78.04 | $79.04 | 67100 |
| 2026-05-11 | 78.05 | $79.25 | 52000 |
| 2026-05-08 | 78.03 | $79.02 | 51200 |
| 2026-05-07 | 78.00 | $78.34 | 94800 |
| 2026-05-06 | 78.00 | $79.38 | 166613 |
| 2026-05-05 | 77.95 | $77.67 | 59800 |
| 2026-05-04 | 77.86 | $76.77 | 90000 |
| 2026-05-01 | 77.81 | $77.82 | 67900 |
| 2026-04-30 | 77.70 | $78.13 | 76521 |
| 2026-04-29 | 77.58 | $76.26 | 141400 |
| 2026-04-28 | 77.51 | $77.01 | 67636 |
| 2026-04-27 | 77.29 | $77.04 | 92225 |
| 2026-04-24 | 77.06 | $77.31 | 61439 |
| 2026-04-23 | 76.84 | $77.18 | 60714 |
| 2026-04-22 | 76.70 | $77.58 | 40100 |
| 2026-04-21 | 76.48 | $77.33 | 73200 |
| 2026-04-20 | 76.27 | $78.95 | 126823 |
| 2026-04-17 | 75.91 | $79.29 | 68328 |
| 2026-04-16 | 75.63 | $78.62 | 54900 |
| 2026-04-15 | 75.40 | $78.77 | 53100 |
| 2026-04-14 | 75.22 | $79.22 | 50435 |
| 2026-04-13 | 74.99 | $78.87 | 65741 |
| 2026-04-10 | 74.72 | $78.49 | 50400 |
| 2026-04-09 | 74.53 | $78.27 | 54500 |
| 2026-04-08 | 74.41 | $78.37 | 116400 |
| 2026-04-07 | 74.27 | $75.85 | 62845 |
| 2026-04-06 | 74.25 | $75.89 | 55700 |
| 2026-04-02 | 74.22 | $75.52 | 116200 |
| 2026-04-01 | 74.24 | $75.80 | 241332 |
| 2026-03-31 | 74.33 | $74.83 | 129600 |
| 2026-03-30 | 74.43 | $72.56 | 250534 |
| 2026-03-27 | 74.77 | $72.43 | 72300 |
| 2026-03-26 | 75.18 | $72.93 | 65049 |
| 2026-03-25 | 75.55 | $74.35 | 53400 |
| 2026-03-24 | 75.86 | $73.18 | 93500 |
| 2026-03-23 | 76.21 | $73.26 | 115612 |
| 2026-03-20 | 76.54 | $71.76 | 61300 |
| 2026-03-19 | 76.95 | $73.65 | 60309 |
| 2026-03-18 | 77.23 | $74.01 | 120000 |
| 2026-03-17 | 77.49 | $75.08 | 114000 |
| 2026-03-16 | 77.69 | $74.65 | 89008 |
| 2026-03-13 | 77.91 | $73.52 | 70837 |
| 2026-03-12 | 78.17 | $74.71 | 79244 |
| 2026-03-11 | 78.40 | $75.85 | 104804 |
| 2026-03-10 | 78.55 | $75.66 | 103600 |
| 2026-03-09 | 78.71 | $75.45 | 142300 |
| 2026-03-06 | 78.82 | $75.24 | 98226 |
| 2026-03-05 | 78.85 | $75.89 | 65605 |
| 2026-03-04 | 78.92 | $77.57 | 77400 |
| 2026-03-03 | 78.86 | $76.81 | 121500 |
| 2026-03-02 | 78.81 | $79.40 | 83000 |
| 2026-02-27 | 78.61 | $80.54 | 68215 |
| 2026-02-26 | 78.41 | $80.50 | 148600 |
| 2026-02-25 | 78.18 | $80.53 | 68000 |
| 2026-02-24 | 77.98 | $80.04 | 54446 |
| 2026-02-23 | 77.74 | $79.95 | 60120 |
| 2026-02-20 | 77.49 | $79.90 | 95300 |
| 2026-02-19 | 77.21 | $79.24 | 65300 |
| 2026-02-18 | 76.95 | $79.25 | 54838 |
| 2026-02-17 | 76.64 | $79.06 | 65541 |
| 2026-02-13 | 76.38 | $79.02 | 49346 |
| 2026-02-12 | 76.11 | $78.69 | 78229 |
| 2026-02-11 | 75.85 | $79.44 | 96100 |
| 2026-02-10 | 75.54 | $78.87 | 91700 |
| 2026-02-09 | 75.27 | $78.81 | 107924 |
| 2026-02-06 | 74.98 | $77.58 | 47243 |
| 2026-02-05 | 74.73 | $75.82 | 144814 |
| 2026-02-04 | 74.55 | $77.29 | 86700 |
| 2026-02-03 | 74.33 | $76.54 | 84211 |
| 2026-02-02 | 74.14 | $75.75 | 75700 |
| 2026-01-30 | 73.95 | $75.38 | 110800 |
| 2026-01-29 | 73.75 | $76.59 | 44200 |
| 2026-01-28 | 73.50 | $75.91 | 101500 |
| 2026-01-27 | 73.27 | $76.48 | 109400 |
| 2026-01-26 | 73.03 | $75.29 | 80731 |
| 2026-01-23 | 72.84 | $74.84 | 43600 |
| 2026-01-22 | 72.68 | $74.34 | 70914 |
| 2026-01-21 | 72.53 | $74.00 | 91100 |
| 2026-01-20 | 72.37 | $73.14 | 58300 |
| 2026-01-16 | 72.23 | $73.77 | 70800 |
| 2026-01-15 | 72.04 | $73.58 | 121200 |
| 2026-01-14 | 71.88 | $73.67 | 88547 |
| 2026-01-13 | 71.78 | $73.24 | 81830 |
| 2026-01-12 | 71.69 | $73.41 | 54400 |
| 2026-01-09 | 71.60 | $72.94 | 44527 |
| 2026-01-08 | 71.50 | $72.55 | 43600 |
| 2026-01-07 | 71.38 | $72.37 | 109140 |
| 2026-01-06 | 71.27 | $72.77 | 58700 |
| 2026-01-05 | 71.15 | $72.78 | 69200 |
| 2026-01-02 | 71.03 | $72.04 | 73909 |
| 2025-12-31 | 70.93 | $71.23 | 60900 |
| 2025-12-30 | 70.86 | $71.55 | 153412 |
| 2025-12-29 | 70.76 | $71.35 | 91800 |
| 2025-12-26 | 70.68 | $71.64 | 38147 |
| 2025-12-24 | 70.57 | $71.62 | 22300 |
| 2025-12-23 | 70.42 | $71.61 | 56300 |
| 2025-12-22 | 70.23 | $71.27 | 64523 |
| 2025-12-19 | 70.05 | $70.83 | 76100 |
| 2025-12-18 | 69.85 | $70.32 | 120400 |
| 2025-12-17 | 69.72 | $70.00 | 64500 |
| 2025-12-16 | 69.61 | $70.45 | 77500 |
| 2025-12-15 | 69.51 | $71.70 | 55800 |
| 2025-12-12 | 69.39 | $71.34 | 59400 |
| 2025-12-11 | 69.29 | $71.59 | 50908 |
| 2025-12-10 | 69.21 | $71.04 | 45900 |
| 2025-12-09 | 69.13 | $70.16 | 23500 |
| 2025-12-08 | 69.08 | $70.17 | 29032 |
| 2025-12-05 | 68.98 | $70.29 | 67500 |
| 2025-12-04 | 68.85 | $70.31 | 43300 |
| 2025-12-03 | 68.72 | $70.14 | 42906 |
| 2025-12-02 | 68.57 | $69.79 | 40900 |
| 2025-12-01 | 68.48 | $69.59 | 29527 |
| 2025-11-28 | 68.40 | $69.77 | 19100 |
| 2025-11-26 | 68.32 | $69.47 | 36126 |
| 2025-11-25 | 68.26 | $68.59 | 39400 |
| 2025-11-24 | 68.26 | $67.79 | 51429 |
| 2025-11-21 | 68.30 | $67.66 | 46400 |
| 2025-11-20 | 68.33 | $66.74 | 51638 |
| 2025-11-19 | 68.40 | $67.72 | 63916 |
| 2025-11-18 | 68.40 | $67.84 | 51100 |
| 2025-11-17 | 68.38 | $68.48 | 74300 |
| 2025-11-14 | 68.37 | $69.23 | 55547 |
| 2025-11-13 | 68.30 | $69.38 | 69600 |
| 2025-11-12 | 68.21 | $70.06 | 53918 |
| 2025-11-11 | 68.08 | $69.47 | 21816 |
| 2025-11-10 | 67.97 | $69.11 | 38600 |
| 2025-11-07 | 67.86 | $68.11 | 41200 |
| 2025-11-06 | 67.78 | $67.76 | 37348 |
| 2025-11-05 | 67.77 | $67.67 | 105325 |
| 2025-11-04 | 67.79 | $67.17 | 49500 |
| 2025-11-03 | 67.83 | $67.94 | 39000 |
| 2025-10-31 | 67.86 | $67.95 | 39900 |
| 2025-10-30 | 67.87 | $68.22 | 47300 |
| 2025-10-29 | 67.85 | $68.33 | 89600 |
| 2025-10-28 | 67.83 | $68.54 | 54700 |
| 2025-10-27 | 67.77 | $68.64 | 34400 |
| 2025-10-24 | 67.70 | $68.21 | 48212 |
| 2025-10-23 | 67.65 | $68.14 | 72100 |
| 2025-10-22 | 67.57 | $67.73 | 45038 |
| 2025-10-21 | 67.53 | $67.53 | 54500 |
| 2025-10-20 | 67.51 | $68.27 | 53346 |
| 2025-10-17 | 67.46 | $67.68 | 84439 |
| 2025-10-16 | 67.42 | $67.71 | 56341 |
| 2025-10-15 | 67.38 | $67.49 | 36677 |
| 2025-10-14 | 67.35 | $67.21 | 49847 |
| 2025-10-13 | 67.36 | $66.95 | 12600 |
| 2025-10-10 | 67.37 | $66.39 | 27700 |
| 2025-10-09 | 67.39 | $67.59 | 29200 |
| 2025-10-08 | 67.37 | $68.15 | 25400 |
| 2025-10-07 | 67.29 | $67.97 | 27500 |
| 2025-10-06 | 67.21 | $68.42 | 40400 |
| 2025-10-03 | 67.12 | $68.29 | 30009 |
| 2025-10-02 | 67.01 | $67.79 | 29500 |
| 2025-10-01 | 66.91 | $67.84 | 43715 |
| 2025-09-30 | 66.78 | $67.44 | 30944 |
| 2025-09-29 | 66.68 | $67.26 | 36200 |
| 2025-09-26 | 66.60 | $67.14 | 47800 |
| 2025-09-25 | 66.55 | $66.56 | 35513 |
| 2025-09-24 | 66.51 | $66.87 | 33449 |
| 2025-09-23 | 66.46 | $67.27 | 36500 |
| 2025-09-22 | 66.39 | $67.22 | 40400 |
| 2025-09-19 | 66.36 | $66.84 | 47300 |
| 2025-09-18 | 66.29 | $66.97 | 65400 |
| 2025-09-17 | 66.23 | $66.91 | 38800 |
| 2025-09-16 | 66.16 | $67.24 | 55000 |
| 2025-09-15 | 66.07 | $67.26 | 22813 |
| 2025-09-12 | 65.98 | $66.81 | 29041 |
| 2025-09-11 | 65.91 | $67.10 | 34200 |
| 2025-09-10 | 65.82 | $66.52 | 24526 |
| 2025-09-09 | 65.75 | $66.46 | 34418 |
| 2025-09-08 | 65.64 | $66.69 | 17900 |
| 2025-09-05 | 65.52 | $66.00 | 16708 |
| 2025-09-04 | 65.42 | $65.77 | 18900 |
| 2025-09-03 | 65.31 | $65.33 | 28700 |
| 2025-09-02 | 65.20 | $65.34 | 30100 |
| 2025-08-29 | 65.08 | $65.74 | 17034 |
| 2025-08-28 | 64.90 | $66.06 | 19400 |
| 2025-08-27 | 64.71 | $65.77 | 25900 |
| 2025-08-26 | 64.55 | $65.92 | 26040 |
| 2025-08-25 | 64.41 | $65.86 | 33823 |
| 2025-08-22 | 64.27 | $66.55 | 19700 |
| 2025-08-21 | 64.15 | $65.55 | 29013 |
| 2025-08-20 | 64.07 | $65.68 | 17100 |
| 2025-08-19 | 64.01 | $65.45 | 30300 |
| 2025-08-18 | 63.88 | $65.49 | 26219 |
| 2025-08-15 | 63.73 | $65.59 | 31310 |
| 2025-08-14 | 63.55 | $65.30 | 50722 |
| 2025-08-13 | 63.39 | $65.35 | 34607 |
| 2025-08-12 | 63.23 | $65.04 | 36400 |
| 2025-08-11 | 63.06 | $64.26 | 25200 |
| 2025-08-08 | 62.98 | $64.37 | 24737 |
| 2025-08-07 | 62.89 | $63.94 | 21307 |
| 2025-08-06 | 62.84 | $63.55 | 29300 |
| 2025-08-05 | 62.82 | $63.11 | 37636 |
| 2025-08-04 | 62.78 | $62.93 | 29100 |
| 2025-08-01 | 62.74 | $62.20 | 43648 |
| 2025-07-31 | 62.76 | $62.24 | 35820 |
| 2025-07-30 | 62.77 | $62.61 | 53721 |
| 2025-07-29 | 62.76 | $63.19 | 18327 |
| 2025-07-28 | 62.71 | $63.08 | 82100 |
| 2025-07-25 | 62.66 | $63.99 | 22800 |
| 2025-07-24 | 62.55 | $64.06 | 63900 |
| 2025-07-23 | 62.39 | $64.44 | 59200 |
| 2025-07-22 | 62.23 | $62.95 | 76200 |
| 2025-07-21 | 62.17 | $62.46 | 22200 |
| 2025-07-18 | 62.13 | $61.98 | 13329 |
| 2025-07-17 | 62.13 | $62.03 | 27440 |
| 2025-07-16 | 62.12 | $62.07 | 43000 |
| 2025-07-15 | 62.14 | $61.83 | 42800 |
| 2025-07-14 | 62.17 | $62.56 | 38321 |
| 2025-07-11 | 62.18 | $62.55 | 30729 |
| 2025-07-10 | 62.18 | $63.02 | 37200 |
| 2025-07-09 | 62.14 | $63.03 | 32000 |
| 2025-07-08 | 62.11 | $62.46 | 36217 |
| 2025-07-07 | 62.10 | $61.96 | 38219 |
| 2025-07-03 | 62.11 | $62.62 | 24300 |
| 2025-07-02 | 62.08 | $62.57 | 29812 |
| 2025-07-01 | 62.05 | $62.30 | 22600 |
| 2025-06-30 | 62.06 | $62.24 | 39600 |
| 2025-06-27 | 62.03 | $62.09 | 33220 |
| 2025-06-26 | 62.01 | $61.74 | 178300 |
| 2025-06-25 | 61.99 | $60.91 | 26100 |
| 2025-06-24 | 62.03 | $61.23 | 21700 |
| 2025-06-23 | 62.02 | $61.78 | 61522 |
| 2025-06-20 | 61.98 | $61.55 | 44100 |
| 2025-06-18 | 61.94 | $62.00 | 48633 |
| 2025-06-17 | 61.90 | $61.87 | 58800 |
| 2025-06-16 | 61.84 | $62.55 | 37700 |
| 2025-06-13 | 61.72 | $62.37 | 15711 |
| 2025-06-12 | 61.61 | $62.84 | 38330 |
| 2025-06-11 | 61.45 | $62.39 | 65608 |
| 2025-06-10 | 61.32 | $62.31 | 16600 |
| 2025-06-09 | 61.18 | $62.33 | 30400 |
| 2025-06-06 | 61.04 | $62.30 | 17200 |
| 2025-06-05 | 60.87 | $62.12 | 15410 |
| 2025-06-04 | 60.71 | $62.11 | 20600 |
| 2025-06-03 | 60.58 | $62.02 | 21400 |
| 2025-06-02 | 60.44 | $62.46 | 26502 |
| 2025-05-30 | 60.28 | $61.70 | 34718 |
| 2025-05-29 | 60.10 | $61.58 | 33516 |
| 2025-05-28 | 59.94 | $61.30 | 29505 |
| 2025-05-27 | 59.81 | $61.79 | 24148 |
| 2025-05-23 | 59.65 | $61.08 | 27000 |
| 2025-05-22 | 59.51 | $60.85 | 25800 |
| 2025-05-21 | 59.36 | $60.87 | 25900 |
| 2025-05-20 | 59.18 | $61.11 | 35400 |
| 2025-05-19 | 58.99 | $60.72 | 29947 |
| 2025-05-16 | 58.76 | $60.22 | 22200 |
| 2025-05-15 | 58.57 | $60.06 | 25300 |
| 2025-05-14 | 58.36 | $59.62 | 76119 |
| 2025-05-13 | 58.16 | $59.81 | 26700 |
| 2025-05-12 | 57.94 | $59.48 | 70939 |
| 2025-05-09 | 57.69 | $59.50 | 76741 |
| 2025-05-08 | 57.37 | $58.97 | 31502 |
| 2025-05-07 | 57.12 | $59.04 | 67300 |
| 2025-05-06 | 56.68 | $59.44 | 39800 |
| 2025-05-05 | 56.24 | $59.23 | 54200 |
| 2025-05-02 | 55.87 | $59.16 | 59800 |
| 2025-05-01 | 55.70 | $58.22 | 24000 |
| 2025-04-30 | 55.63 | $58.41 | 44000 |
| 2025-04-29 | 55.54 | $58.65 | 59537 |
| 2025-04-28 | 55.44 | $58.63 | 13700 |
| 2025-04-25 | 55.37 | $58.16 | 19238 |
| 2025-04-24 | 55.35 | $57.96 | 23516 |
| 2025-04-23 | 55.33 | $57.27 | 49000 |
| 2025-04-22 | 55.37 | $57.24 | 51805 |
| 2025-04-21 | 55.40 | $56.18 | 29403 |
| 2025-04-17 | 55.47 | $56.37 | 87844 |
| 2025-04-16 | 55.56 | $55.78 | 44821 |
| 2025-04-15 | 55.69 | $55.79 | 34611 |
| 2025-04-14 | 55.83 | $55.23 | 36300 |
| 2025-04-11 | 55.98 | $54.56 | 62230 |
| 2025-04-10 | 56.13 | $53.08 | 98100 |
| 2025-04-09 | 56.31 | $53.90 | 79700 |
| 2025-04-08 | 56.46 | $50.27 | 173800 |
| 2025-04-07 | 56.78 | $50.71 | 164200 |
| 2025-04-04 | 57.08 | $51.87 | 80045 |
| 2025-04-03 | 57.39 | $55.62 | 34606 |
| 2025-04-02 | 57.47 | $56.85 | 15043 |
| 2025-04-01 | 57.51 | $56.73 | 137402 |
| 2025-03-31 | 57.48 | $56.68 | 22219 |
| 2025-03-28 | 57.47 | $57.14 | 13932 |
| 2025-03-27 | 57.41 | $57.69 | 27500 |
| 2025-03-26 | 57.32 | $57.65 | 17500 |
| 2025-03-25 | 57.25 | $58.12 | 26828 |
| 2025-03-24 | 57.16 | $57.70 | 25000 |
| 2025-03-21 | 57.07 | $57.69 | 16200 |
| 2025-03-20 | 56.97 | $58.05 | 26000 |
| 2025-03-19 | 56.87 | $58.54 | 39100 |
| 2025-03-18 | 56.73 | $58.46 | 38500 |
| 2025-03-17 | 56.63 | $58.22 | 22822 |
| 2025-03-14 | 56.51 | $57.57 | 24100 |
| 2025-03-13 | 56.42 | $56.67 | 35127 |
| 2025-03-12 | 56.34 | $56.95 | 67200 |
| 2025-03-11 | 56.25 | $56.64 | 27200 |
| 2025-03-10 | 56.16 | $56.83 | 33500 |
| 2025-03-07 | 56.04 | $58.00 | 34924 |
| 2025-03-06 | 55.88 | $57.30 | 29700 |
| 2025-03-05 | 55.75 | $57.58 | 39707 |
| 2025-03-04 | 55.58 | $56.15 | 39700 |
| 2025-03-03 | 55.44 | $56.44 | 69500 |
| 2025-02-28 | 55.32 | $55.93 | 20424 |
| 2025-02-27 | 55.25 | $55.89 | 25207 |
| 2025-02-26 | 55.16 | $56.35 | 22428 |
| 2025-02-25 | 55.05 | $56.29 | 23300 |
| 2025-02-24 | 54.94 | $55.79 | 18300 |
| 2025-02-21 | 54.84 | $55.70 | 46400 |
| 2025-02-20 | 54.75 | $56.14 | 24300 |
| 2025-02-19 | 54.62 | $55.76 | 35900 |
| 2025-02-18 | 54.52 | $56.35 | 23025 |
| 2025-02-14 | 54.33 | $55.82 | 26800 |
| 2025-02-13 | 54.17 | $55.75 | 20200 |
| 2025-02-12 | 54.00 | $55.17 | 46600 |
| 2025-02-11 | 53.83 | $55.06 | 24500 |
| 2025-02-10 | 53.66 | $54.82 | 35000 |
| 2025-02-07 | 53.49 | $54.54 | 19122 |
| 2025-02-06 | 53.38 | $54.85 | 22700 |
| 2025-02-05 | 53.27 | $54.62 | 32124 |
| 2025-02-04 | 53.17 | $54.10 | 33100 |
| 2025-02-03 | 53.06 | $53.35 | 35900 |
| 2025-01-31 | 52.98 | $54.07 | 36500 |
| 2025-01-30 | 52.87 | $54.65 | 66800 |
| 2025-01-29 | 52.73 | $54.09 | 35800 |
| 2025-01-28 | 52.63 | $53.98 | 33400 |
| 2025-01-27 | 52.54 | $54.10 | 22331 |
| 2025-01-24 | 52.42 | $53.96 | 60000 |
| 2025-01-23 | 52.30 | $53.91 | 37600 |
| 2025-01-22 | 52.17 | $53.43 | 41400 |
| 2025-01-21 | 52.06 | $53.72 | 35126 |
| 2025-01-17 | 51.94 | $52.69 | 16400 |
| 2025-01-16 | 51.93 | $52.47 | 18338 |
| 2025-01-15 | 51.98 | $52.47 | 33400 |
| 2025-01-14 | 52.05 | $51.79 | 36300 |
| 2025-01-13 | 52.16 | $51.51 | 52554 |
| 2025-01-10 | 52.30 | $51.53 | 139700 |
| 2025-01-08 | 52.43 | $52.30 | 566639 |
| 2025-01-07 | 52.54 | $52.74 | 63200 |
| 2025-01-06 | 52.63 | $52.44 | 35300 |
| 2025-01-03 | 52.74 | $51.99 | 46100 |
| 2025-01-02 | 52.85 | $51.79 | 77600 |
| 2024-12-31 | 52.98 | $51.90 | 94500 |
| 2024-12-30 | 53.08 | $51.82 | 180702 |
| 2024-12-27 | 53.18 | $52.02 | 49400 |
| 2024-12-26 | 53.25 | $52.12 | 41831 |
| 2024-12-24 | 53.29 | $51.79 | 15621 |
| 2024-12-23 | 53.37 | $51.61 | 171200 |
| 2024-12-20 | 53.46 | $51.33 | 160625 |
| 2024-12-19 | 53.55 | $51.24 | 68100 |
| 2024-12-18 | 53.64 | $51.30 | 61500 |
| 2024-12-17 | 53.73 | $52.51 | 37727 |
| 2024-12-16 | 53.77 | $53.48 | 22024 |
| 2024-12-13 | 53.75 | $53.79 | 26300 |
| 2024-12-12 | 53.70 | $53.89 | 16004 |
| 2024-12-11 | 53.64 | $54.41 | 17800 |
| 2024-12-10 | 53.57 | $54.14 | 11732 |
| 2024-12-09 | 53.56 | $54.55 | 15440 |
| 2024-12-06 | 53.53 | $54.50 | 26600 |
| 2024-12-05 | 53.55 | $54.69 | 13237 |
| 2024-12-04 | 53.51 | $54.17 | 29239 |
| 2024-12-03 | 53.53 | $54.27 | 27400 |
| 2024-12-02 | 53.52 | $53.93 | 38300 |
| 2024-11-29 | 53.51 | $53.91 | 12200 |
| 2024-11-27 | 53.50 | $53.29 | 20838 |
| 2024-11-26 | 53.53 | $52.94 | 25207 |
| 2024-11-25 | 53.58 | $53.44 | 27511 |
| 2024-11-22 | 53.63 | $53.33 | 113600 |
| 2024-11-21 | 53.67 | $53.15 | 87500 |
| 2024-11-20 | 53.72 | $53.08 | 31700 |
| 2024-11-19 | 53.76 | $53.19 | 22042 |
| 2024-11-18 | 53.82 | $53.32 | 22900 |
| 2024-11-15 | 53.88 | $52.94 | 33043 |
| 2024-11-14 | 54.00 | $52.82 | 42500 |
| 2024-11-13 | 54.10 | $52.74 | 21027 |
| 2024-11-12 | 54.21 | $52.94 | 30020 |
| 2024-11-11 | 54.31 | $53.93 | 14731 |
| 2024-11-08 | 54.38 | $53.99 | 23623 |
| 2024-11-07 | 54.45 | $54.86 | 20600 |
| 2024-11-06 | 54.47 | $54.01 | 22505 |
| 2024-11-05 | 54.53 | $54.52 | 38039 |
| 2024-11-04 | 54.56 | $53.97 | 49933 |
| 2024-11-01 | 54.64 | $53.79 | 19620 |
| 2024-10-31 | 54.74 | $53.67 | 32501 |
| 2024-10-30 | 54.82 | $53.91 | 8746 |
| 2024-10-29 | 54.90 | $54.09 | 20400 |
| 2024-10-28 | 54.99 | $54.38 | 19507 |
| 2024-10-25 | 55.08 | $54.04 | 26948 |
| 2024-10-24 | 55.19 | $54.18 | 28440 |
| 2024-10-23 | 55.31 | $53.91 | 12549 |
| 2024-10-22 | 55.39 | $54.42 | 41644 |
| 2024-10-21 | 55.46 | $54.56 | 44243 |
| 2024-10-18 | 55.50 | $55.23 | 24846 |
| 2024-10-17 | 55.50 | $54.90 | 24933 |
| 2024-10-16 | 55.54 | $54.98 | 12647 |
| 2024-10-15 | 55.52 | $54.77 | 571517 |
| 2024-10-14 | 55.51 | $55.42 | 24713 |
| 2024-10-11 | 55.48 | $55.38 | 65800 |
| 2024-10-10 | 55.42 | $55.29 | 38000 |
| 2024-10-09 | 55.36 | $55.17 | 22013 |
| 2024-10-08 | 55.27 | $55.21 | 12900 |
| 2024-10-07 | 55.17 | $55.57 | 33629 |
| 2024-10-04 | 55.07 | $55.79 | 18200 |
| 2024-10-03 | 54.94 | $55.18 | 22100 |
| 2024-10-02 | 54.90 | $55.62 | 24200 |
| 2024-10-01 | 54.83 | $55.81 | 14800 |
| 2024-09-30 | 54.75 | $56.14 | 71400 |
| 2024-09-27 | 54.71 | $56.36 | 44520 |
| 2024-09-26 | 54.66 | $56.43 | 47100 |
| 2024-09-25 | 54.59 | $55.49 | 21800 |
| 2024-09-24 | 54.58 | $55.86 | 14628 |
| 2024-09-23 | 54.55 | $55.43 | 14000 |
| 2024-09-20 | 54.54 | $55.23 | 46944 |
| 2024-09-19 | 54.49 | $55.67 | 12600 |
| 2024-09-18 | 54.43 | $54.60 | 28533 |
| 2024-09-17 | 54.40 | $54.61 | 39800 |
| 2024-09-16 | 54.39 | $54.75 | 19600 |
| 2024-09-13 | 54.34 | $54.25 | 17100 |
| 2024-09-12 | 54.29 | $53.99 | 42505 |
| 2024-09-11 | 54.23 | $53.40 | 17500 |
| 2024-09-10 | 54.18 | $53.21 | 26435 |
| 2024-09-09 | 54.10 | $53.65 | 36421 |
| 2024-09-06 | 54.01 | $53.21 | 65200 |
| 2024-09-05 | 53.91 | $54.28 | 26200 |
| 2024-09-04 | 53.73 | $54.14 | 21401 |
| 2024-09-03 | 53.55 | $54.33 | 26500 |
| 2024-08-30 | 53.35 | $55.38 | 45100 |
| 2024-08-29 | 53.15 | $55.23 | 19900 |
| 2024-08-28 | 53.01 | $55.00 | 30900 |
| 2024-08-27 | 52.96 | $55.37 | 30748 |
| 2024-08-26 | 52.86 | $55.17 | 43838 |
| 2024-08-23 | 52.76 | $55.32 | 16044 |
| 2024-08-22 | 52.66 | $54.25 | 44326 |
| 2024-08-21 | 52.59 | $54.48 | 18426 |
| 2024-08-20 | 52.52 | $54.02 | 24200 |
| 2024-08-19 | 52.50 | $54.30 | 13937 |
| 2024-08-16 | 52.49 | $53.73 | 33800 |
| 2024-08-15 | 52.48 | $53.34 | 22340 |
| 2024-08-14 | 52.51 | $52.71 | 23100 |
| 2024-08-13 | 52.60 | $52.46 | 14200 |
| 2024-08-12 | 52.70 | $51.71 | 89708 |
| 2024-08-09 | 52.82 | $51.69 | 29700 |
| 2024-08-08 | 52.95 | $51.35 | 17100 |
| 2024-08-07 | 53.09 | $50.65 | 25400 |
| 2024-08-06 | 53.24 | $50.41 | 42729 |
| 2024-08-05 | 53.37 | $50.37 | 67200 |
| 2024-08-02 | 53.51 | $51.46 | 25515 |
| 2024-08-01 | 53.62 | $52.43 | 41300 |
| 2024-07-31 | 53.67 | $53.91 | 39728 |
| 2024-07-30 | 53.61 | $53.39 | 44902 |
| 2024-07-29 | 53.57 | $53.19 | 20900 |
| 2024-07-26 | 53.54 | $53.37 | 20106 |
| 2024-07-25 | 53.49 | $52.82 | 21906 |
| 2024-07-24 | 53.46 | $53.08 | 43153 |
| 2024-07-23 | 53.44 | $53.61 | 14210 |
| 2024-07-22 | 53.39 | $54.04 | 18100 |
| 2024-07-19 | 53.34 | $53.58 | 4250 |
| 2024-07-18 | 53.34 | $53.96 | 33307 |
| 2024-07-17 | 53.31 | $54.47 | 24301 |
| 2024-07-16 | 53.24 | $54.42 | 29000 |
| 2024-07-15 | 53.17 | $54.17 | 18300 |
| 2024-07-12 | 53.14 | $54.41 | 10200 |
| 2024-07-11 | 53.14 | $53.96 | 20600 |
| 2024-07-10 | 53.14 | $53.72 | 14903 |
| 2024-07-09 | 53.19 | $52.99 | 11800 |
| 2024-07-08 | 53.27 | $53.29 | 19500 |
| 2024-07-05 | 53.36 | $53.55 | 17638 |
| 2024-07-03 | 53.43 | $53.37 | 11500 |
| 2024-07-02 | 53.50 | $52.85 | 69800 |
| 2024-07-01 | 53.62 | $52.61 | 117712 |
| 2024-06-28 | 53.76 | $52.44 | 23300 |
| 2024-06-27 | 53.88 | $52.37 | 15600 |
| 2024-06-26 | 53.97 | $52.26 | 87100 |
| 2024-06-25 | 54.12 | $52.69 | 30619 |
| 2024-06-24 | 54.23 | $52.67 | 38845 |
| 2024-06-21 | 54.31 | $53.11 | 20724 |
| 2024-06-20 | 54.39 | $53.50 | 18700 |
| 2024-06-18 | 54.48 | $53.38 | 28700 |
| 2024-06-17 | 54.58 | $53.09 | 16300 |
| 2024-06-14 | 54.69 | $52.90 | 33729 |
| 2024-06-13 | 54.79 | $53.58 | 11130 |
| 2024-06-12 | 54.88 | $54.48 | 13200 |
| 2024-06-11 | 54.90 | $53.97 | 15400 |
| 2024-06-10 | 54.93 | $54.69 | 16000 |
| 2024-06-07 | 54.91 | $54.52 | 13800 |
| 2024-06-06 | 54.91 | $55.16 | 14102 |
| 2024-06-05 | 54.86 | $54.94 | 28800 |
| 2024-06-04 | 54.83 | $54.86 | 46712 |
| 2024-06-03 | 54.79 | $55.24 | 26900 |
| 2024-05-31 | 54.72 | $55.32 | 18246 |
| 2024-05-30 | 54.62 | $54.81 | 22531 |
| 2024-05-29 | 54.51 | $54.30 | 19600 |
| 2024-05-28 | 54.43 | $55.18 | 19500 |
| 2024-05-24 | 54.36 | $54.92 | 15039 |
| 2024-05-23 | 54.29 | $54.32 | 26233 |
| 2024-05-22 | 54.22 | $54.57 | 18323 |
| 2024-05-21 | 54.16 | $55.28 | 9933 |
| 2024-05-20 | 54.06 | $55.37 | 6900 |
| 2024-05-17 | 53.94 | $55.35 | 13901 |
| 2024-05-16 | 53.80 | $55.00 | 18800 |
| 2024-05-15 | 53.66 | $55.28 | 16340 |
| 2024-05-14 | 53.53 | $54.90 | 11100 |
| 2024-05-13 | 53.40 | $54.49 | 10700 |
| 2024-05-10 | 53.33 | $54.48 | 9100 |
| 2024-05-09 | 53.27 | $54.51 | 9000 |
| 2024-05-08 | 53.24 | $54.09 | 12200 |
| 2024-05-07 | 53.24 | $54.23 | 17226 |
| 2024-05-06 | 53.26 | $54.18 | 21107 |
| 2024-05-03 | 53.28 | $53.76 | 11632 |
| 2024-05-02 | 53.30 | $53.28 | 156900 |
| 2024-05-01 | 53.34 | $52.63 | 17049 |
| 2024-04-30 | 53.42 | $52.84 | 20833 |
| 2024-04-29 | 53.46 | $53.70 | 11801 |
| 2024-04-26 | 53.47 | $53.48 | 731900 |
| 2024-04-25 | 53.50 | $53.01 | 25408 |
| 2024-04-24 | 53.55 | $53.24 | 422835 |
| 2024-04-23 | 53.58 | $53.40 | 13400 |
| 2024-04-22 | 53.59 | $52.99 | 11800 |
| 2024-04-19 | 53.61 | $52.45 | 18918 |
| 2024-04-18 | 53.68 | $52.33 | 26535 |
| 2024-04-17 | 53.75 | $52.51 | 18900 |
| 2024-04-16 | 53.78 | $52.39 | 17900 |
| 2024-04-15 | 53.81 | $53.07 | 27400 |
| 2024-04-12 | 53.80 | $53.23 | 24400 |
| 2024-04-11 | 53.78 | $54.02 | 26500 |
| 2024-04-10 | 53.73 | $54.07 | 14733 |
| 2024-04-09 | 53.68 | $54.63 | 15100 |
| 2024-04-08 | 53.57 | $54.57 | 13132 |
| 2024-04-05 | 53.49 | $54.20 | 12508 |
| 2024-04-04 | 53.43 | $53.97 | 10300 |
| 2024-04-03 | 53.36 | $54.25 | 14848 |
| 2024-04-02 | 53.24 | $53.74 | 14000 |
| 2024-04-01 | 53.16 | $53.86 | 31729 |
| 2024-03-28 | 53.08 | $54.08 | 17343 |
| 2024-03-27 | 52.96 | $54.04 | 12300 |
| 2024-03-26 | 52.84 | $53.72 | 16308 |
| 2024-03-25 | 52.74 | $53.58 | 20420 |
| 2024-03-22 | 52.64 | $53.55 | 14318 |
| 2024-03-21 | 52.54 | $53.73 | 19444 |
| 2024-03-20 | 52.44 | $53.77 | 13443 |
| 2024-03-19 | 52.31 | $53.22 | 11519 |
| 2024-03-18 | 52.21 | $52.92 | 32100 |
| 2024-03-15 | 52.11 | $52.91 | 5941 |
| 2024-03-14 | 52.02 | $52.67 | 43700 |
| 2024-03-13 | 51.90 | $53.12 | 20400 |
| 2024-03-12 | 51.73 | $53.03 | 16100 |
| 2024-03-11 | 51.62 | $52.55 | 17317 |
| 2024-03-08 | 51.51 | $52.81 | 14105 |
| 2024-03-07 | 51.39 | $53.00 | 14700 |
| 2024-03-06 | 51.27 | $52.59 | 9716 |
| 2024-03-05 | 51.16 | $52.00 | 27637 |
| 2024-03-04 | 51.07 | $51.99 | 35600 |
| 2024-03-01 | 51.01 | $52.30 | 28100 |
| 2024-02-29 | 50.94 | $51.78 | 23500 |
| 2024-02-28 | 50.89 | $51.50 | 38718 |
| 2024-02-27 | 50.87 | $51.73 | 31332 |
| 2024-02-26 | 50.84 | $51.53 | 48631 |
| 2024-02-23 | 50.80 | $51.74 | 8800 |
| 2024-02-22 | 50.75 | $51.66 | 48802 |
| 2024-02-21 | 50.68 | $51.17 | 40000 |
| 2024-02-20 | 50.62 | $51.10 | 36200 |
| 2024-02-16 | 50.57 | $51.05 | 13407 |
| 2024-02-15 | 50.52 | $50.99 | 25900 |
| 2024-02-14 | 50.46 | $50.28 | 43443 |
| 2024-02-13 | 50.41 | $49.87 | 23400 |
| 2024-02-12 | 50.42 | $50.69 | 24900 |
| 2024-02-09 | 50.42 | $50.43 | 17912 |
| 2024-02-08 | 50.43 | $50.39 | 13000 |
| 2024-02-07 | 50.45 | $50.51 | 21414 |
| 2024-02-06 | 50.46 | $50.58 | 41100 |
| 2024-02-05 | 50.50 | $50.19 | 18931 |
| 2024-02-02 | 50.54 | $50.61 | 17400 |
| 2024-02-01 | 50.55 | $51.06 | 20000 |
| 2024-01-31 | 50.53 | $50.70 | 21200 |
| 2024-01-30 | 50.55 | $51.12 | 16100 |
| 2024-01-29 | 50.57 | $51.05 | 22330 |
| 2024-01-26 | 50.59 | $50.84 | 7646 |
| 2024-01-25 | 50.63 | $50.61 | 15941 |
| 2024-01-24 | 50.67 | $50.40 | 18538 |
| 2024-01-23 | 50.71 | $50.02 | 17500 |
| 2024-01-22 | 50.76 | $50.09 | 35925 |
| 2024-01-19 | 50.77 | $49.88 | 10816 |
| 2024-01-18 | 50.82 | $49.83 | 12943 |
| 2024-01-17 | 50.84 | $49.42 | 16000 |
| 2024-01-16 | 50.91 | $49.88 | 21600 |
| 2024-01-12 | 50.99 | $50.80 | 9116 |
| 2024-01-11 | 51.00 | $50.65 | 20900 |
| 2024-01-10 | 50.98 | $50.82 | 20500 |
| 2024-01-09 | 50.95 | $50.69 | 13600 |
| 2024-01-08 | 50.93 | $51.32 | 107700 |
| 2024-01-05 | 50.87 | $50.97 | 12239 |
| 2024-01-04 | 50.81 | $50.87 | 23641 |
| 2024-01-03 | 50.74 | $50.72 | 23548 |
| 2024-01-02 | 50.70 | $51.01 | 16303 |
| 2023-12-29 | 50.66 | $51.48 | 36400 |
| 2023-12-28 | 50.58 | $51.47 | 28124 |
| 2023-12-27 | 50.49 | $51.67 | 20832 |
| 2023-12-26 | 50.38 | $51.47 | 24810 |
| 2023-12-22 | 50.28 | $51.18 | 31400 |
| 2023-12-21 | 50.21 | $51.03 | 15421 |
| 2023-12-20 | 50.11 | $50.26 | 50607 |
| 2023-12-19 | 50.06 | $50.78 | 31100 |
| 2023-12-18 | 49.99 | $50.29 | 71706 |
| 2023-12-15 | 49.94 | $50.89 | 12505 |
| 2023-12-14 | 49.82 | $51.51 | 24835 |
| 2023-12-13 | 49.68 | $50.97 | 19800 |
| 2023-12-12 | 49.58 | $50.19 | 15000 |
| 2023-12-11 | 49.45 | $50.26 | 96831 |
| 2023-12-08 | 49.30 | $50.27 | 18300 |
| 2023-12-07 | 49.14 | $50.02 | 23000 |
| 2023-12-06 | 48.99 | $49.77 | 3608 |
| 2023-12-05 | 48.87 | $49.63 | 61400 |
| 2023-12-04 | 48.78 | $49.84 | 12626 |
| 2023-12-01 | 48.68 | $50.31 | 11125 |
| 2023-11-30 | 48.55 | $49.71 | 8300 |
| 2023-11-29 | 48.39 | $49.69 | 18300 |
| 2023-11-28 | 48.22 | $49.58 | 16600 |
| 2023-11-27 | 48.06 | $49.44 | 20000 |
| 2023-11-24 | 47.87 | $49.66 | 51311 |
| 2023-11-22 | 47.68 | $49.15 | 21000 |
| 2023-11-21 | 47.53 | $49.15 | 11300 |
| 2023-11-20 | 47.39 | $49.40 | 49400 |
| 2023-11-17 | 47.23 | $49.31 | 22403 |
| 2023-11-16 | 47.08 | $48.51 | 10503 |
| 2023-11-15 | 47.00 | $48.80 | 11807 |
| 2023-11-14 | 46.93 | $48.81 | 10500 |
| 2023-11-13 | 46.89 | $47.62 | 19010 |
| 2023-11-10 | 46.91 | $47.39 | 16234 |
| 2023-11-09 | 46.91 | $47.05 | 46536 |
| 2023-11-08 | 46.95 | $47.02 | 14900 |
| 2023-11-07 | 47.01 | $47.29 | 10849 |
| 2023-11-06 | 47.06 | $47.78 | 41604 |
| 2023-11-03 | 47.04 | $48.00 | 19301 |
| 2023-11-02 | 47.02 | $47.58 | 15400 |
| 2023-11-01 | 46.98 | $46.63 | 12200 |
| 2023-10-31 | 46.96 | $46.25 | 41611 |
| 2023-10-30 | 46.98 | $46.27 | 22000 |
| 2023-10-27 | 47.04 | $45.80 | 18700 |
| 2023-10-26 | 47.15 | $45.86 | 28306 |
| 2023-10-25 | 47.28 | $46.08 | 24449 |
| 2023-10-24 | 47.37 | $46.33 | 62700 |
| 2023-10-23 | 47.45 | $46.27 | 27100 |
| 2023-10-20 | 47.56 | $46.34 | 22443 |
| 2023-10-19 | 47.68 | $46.87 | 27500 |
| 2023-10-18 | 47.76 | $47.30 | 19700 |
| 2023-10-17 | 47.86 | $48.01 | 27910 |
| 2023-10-16 | 47.93 | $47.98 | 18500 |
| 2023-10-13 | 47.99 | $47.51 | 20200 |
| 2023-10-12 | 48.08 | $47.84 | 21044 |
| 2023-10-11 | 48.16 | $48.28 | 15300 |
| 2023-10-10 | 48.19 | $48.18 | 9000 |
| 2023-10-09 | 48.22 | $47.45 | 36912 |
| 2023-10-06 | 48.29 | $47.48 | 19945 |
| 2023-10-05 | 48.33 | $46.82 | 13643 |
| 2023-10-04 | 48.41 | $46.36 | 33119 |
| 2023-10-03 | 48.52 | $46.61 | 17900 |
| 2023-10-02 | 48.62 | $47.37 | 7600 |
| 2023-09-29 | 48.71 | $48.14 | 10137 |
| 2023-09-28 | 48.75 | $48.41 | 25838 |
| 2023-09-27 | 48.78 | $47.90 | 76200 |
| 2023-09-26 | 48.84 | $47.94 | 20719 |
| 2023-09-25 | 48.86 | $48.48 | 14346 |
| 2023-09-22 | 48.83 | $48.62 | 28726 |
| 2023-09-21 | 48.77 | $48.56 | 19037 |
| 2023-09-20 | 48.76 | $49.17 | 12400 |
| 2023-09-19 | 48.69 | $49.40 | 12400 |
| 2023-09-18 | 48.62 | $49.23 | 14800 |
| 2023-09-15 | 48.55 | $49.42 | 13300 |
| 2023-09-14 | 48.48 | $49.42 | 31100 |
| 2023-09-13 | 48.40 | $48.76 | 18001 |
| 2023-09-12 | 48.38 | $48.85 | 10928 |
| 2023-09-11 | 48.39 | $48.85 | 5430 |
| 2023-09-08 | 48.41 | $48.29 | 8000 |
| 2023-09-07 | 48.48 | $48.35 | 25900 |
| 2023-09-06 | 48.53 | $48.59 | 12531 |
| 2023-09-05 | 48.57 | $48.73 | 10700 |
| 2023-09-01 | 48.62 | $49.07 | 8624 |
| 2023-08-31 | 48.64 | $48.94 | 15615 |
| 2023-08-30 | 48.65 | $49.08 | 7900 |
| 2023-08-29 | 48.66 | $49.03 | 7818 |
| 2023-08-28 | 48.72 | $48.35 | 6200 |
| 2023-08-25 | 48.84 | $47.84 | 20800 |
| 2023-08-24 | 48.98 | $47.56 | 307437 |
| 2023-08-23 | 49.11 | $48.21 | 311700 |
| 2023-08-22 | 49.23 | $47.89 | 6517 |
| 2023-08-21 | 49.36 | $48.03 | 4800 |
| 2023-08-18 | 49.48 | $47.79 | 8726 |
| 2023-08-17 | 49.60 | $47.87 | 14100 |
| 2023-08-16 | 49.72 | $47.99 | 65200 |
| 2023-08-15 | 49.83 | $48.35 | 104724 |
| 2023-08-14 | 49.93 | $49.02 | 10023 |
| 2023-08-11 | 49.96 | $49.28 | 6000 |
| 2023-08-10 | 49.99 | $49.59 | 12900 |
| 2023-08-09 | 50.02 | $49.40 | 6200 |
| 2023-08-08 | 50.03 | $49.32 | 3900 |
| 2023-08-07 | 50.00 | $49.79 | 8600 |
| 2023-08-04 | 49.91 | $49.38 | 14410 |
| 2023-08-03 | 49.84 | $49.18 | 9500 |
| 2023-08-02 | 49.75 | $49.29 | 25217 |
| 2023-08-01 | 49.70 | $50.20 | 5746 |
| 2023-07-31 | 49.63 | $50.80 | 4841 |
| 2023-07-28 | 49.52 | $50.65 | 9434 |
| 2023-07-27 | 49.40 | $50.25 | 8700 |
| 2023-07-26 | 49.29 | $50.57 | 9416 |
| 2023-07-25 | 49.16 | $50.49 | 10800 |
| 2023-07-24 | 49.01 | $50.30 | 44100 |
| 2023-07-21 | 48.87 | $50.25 | 12240 |
| 2023-07-20 | 48.76 | $50.24 | 6200 |
| 2023-07-19 | 48.68 | $50.32 | 14130 |
| 2023-07-18 | 48.58 | $50.20 | 11500 |
| 2023-07-17 | 48.58 | $49.76 | 7634 |
| 2023-07-14 | 48.61 | $49.82 | 3600 |
| 2023-07-13 | 48.61 | $50.28 | 3400 |
| 2023-07-12 | 48.57 | $49.54 | 13444 |
| 2023-07-11 | 48.54 | $48.60 | 13300 |
| 2023-07-10 | 48.55 | $48.09 | 12400 |
| 2023-07-07 | 48.59 | $48.02 | 27700 |
| 2023-07-06 | 48.61 | $47.37 | 12400 |
| 2023-07-05 | 48.67 | $48.25 | 11304 |
| 2023-07-03 | 48.66 | $48.86 | 3527 |
| 2023-06-30 | 48.63 | $48.63 | 9718 |
| 2023-06-29 | 48.57 | $48.12 | 10600 |
| 2023-06-28 | 48.50 | $48.05 | 5600 |
| 2023-06-27 | 48.47 | $48.01 | 17510 |
| 2023-06-26 | 48.46 | $47.57 | 20904 |
| 2023-06-23 | 48.45 | $47.32 | 18500 |
| 2023-06-22 | 48.46 | $48.17 | 15300 |
| 2023-06-21 | 48.47 | $48.54 | 28923 |
| 2023-06-20 | 48.48 | $48.41 | 19900 |
| 2023-06-16 | 48.50 | $50.18 | 20300 |
| 2023-06-15 | 48.42 | $50.33 | 12100 |
| 2023-06-14 | 48.34 | $49.80 | 17406 |
| 2023-06-13 | 48.26 | $49.49 | 18813 |
| 2023-06-12 | 48.23 | $48.91 | 6124 |
| 2023-06-09 | 48.21 | $48.85 | 8624 |
| 2023-06-08 | 48.19 | $48.88 | 65142 |
| 2023-06-07 | 48.19 | $48.38 | 8412 |
| 2023-06-06 | 48.22 | $48.58 | 9300 |
| 2023-06-05 | 48.25 | $48.07 | 5058 |
| 2023-06-02 | 48.30 | $48.34 | 5900 |
| 2023-06-01 | 48.29 | $47.43 | 11800 |
| 2023-05-31 | 48.33 | $46.67 | 31500 |
| 2023-05-30 | 48.41 | $47.43 | 6800 |
| 2023-05-26 | 48.50 | $47.82 | 10326 |
| 2023-05-25 | 48.57 | $47.37 | 18100 |
| 2023-05-24 | 48.66 | $47.53 | 9100 |
| 2023-05-23 | 48.71 | $48.30 | 11227 |
| 2023-05-22 | 48.72 | $48.84 | 23035 |
| 2023-05-19 | 48.75 | $48.77 | 21948 |
| 2023-05-18 | 48.77 | $48.63 | 6247 |
| 2023-05-17 | 48.80 | $48.71 | 13700 |
| 2023-05-16 | 48.84 | $48.28 | 12200 |
| 2023-05-15 | 48.91 | $48.90 | 7800 |
| 2023-05-12 | 48.94 | $48.42 | 9000 |
| 2023-05-11 | 48.99 | $48.51 | 8200 |
| 2023-05-10 | 49.05 | $48.90 | 7532 |
| 2023-05-09 | 49.06 | $48.99 | 9500 |
| 2023-05-08 | 49.05 | $49.02 | 214500 |
| 2023-05-05 | 49.01 | $49.07 | 3300 |
| 2023-05-04 | 48.97 | $48.13 | 6500 |
| 2023-05-03 | 48.97 | $48.32 | 4920 |
| 2023-05-02 | 48.98 | $48.35 | 8800 |
| 2023-05-01 | 49.00 | $49.14 | 14533 |
| 2023-04-28 | 48.96 | $49.19 | 2500 |
| 2023-04-27 | 48.90 | $49.14 | 25109 |
| 2023-04-26 | 48.80 | $48.57 | 10008 |
| 2023-04-25 | 48.71 | $48.47 | 15047 |
| 2023-04-24 | 48.61 | $49.39 | 28416 |
| 2023-04-21 | 48.43 | $49.23 | 17000 |
| 2023-04-20 | 48.29 | $49.24 | 21200 |
| 2023-04-19 | 48.15 | $49.51 | 24741 |
| 2023-04-18 | 48.01 | $49.70 | 24200 |
| 2023-04-17 | 47.82 | $49.41 | 14200 |
| 2023-04-14 | 47.60 | $49.58 | 8700 |
| 2023-04-13 | 47.40 | $49.68 | 9600 |
| 2023-04-12 | 47.18 | $49.05 | 10531 |
| 2023-04-11 | 47.07 | $48.71 | 9600 |
| 2023-04-10 | 46.97 | $48.24 | 10800 |
| 2023-04-06 | 46.92 | $48.30 | 5343 |
| 2023-04-05 | 46.90 | $48.17 | 11300 |
| 2023-04-04 | 46.92 | $48.61 | 71700 |
| 2023-04-03 | 46.90 | $48.75 | 13300 |
| 2023-03-31 | 46.92 | $48.19 | 13800 |
| 2023-03-30 | 46.98 | $47.98 | 6549 |
| 2023-03-29 | 47.00 | $47.29 | 9700 |
| 2023-03-28 | 47.07 | $46.67 | 10027 |
| 2023-03-27 | 47.13 | $46.48 | 11700 |
| 2023-03-24 | 47.22 | $45.90 | 91900 |
| 2023-03-23 | 47.30 | $46.32 | 11500 |
| 2023-03-22 | 47.40 | $46.53 | 24014 |
| 2023-03-21 | 47.47 | $46.73 | 3400 |
| 2023-03-20 | 47.56 | $45.85 | 33400 |
| 2023-03-17 | 47.72 | $45.01 | 23400 |
| 2023-03-16 | 47.92 | $45.58 | 74700 |
| 2023-03-15 | 48.09 | $45.16 | 25100 |
| 2023-03-14 | 48.30 | $46.95 | 8500 |
| 2023-03-13 | 48.42 | $46.59 | 23336 |
| 2023-03-10 | 48.52 | $47.32 | 13026 |
| 2023-03-09 | 48.61 | $47.92 | 17636 |
| 2023-03-08 | 48.66 | $48.49 | 18300 |
| 2023-03-07 | 48.68 | $48.20 | 22600 |
| 2023-03-06 | 48.70 | $49.18 | 17641 |
| 2023-03-03 | 48.68 | $49.37 | 16400 |
| 2023-03-02 | 48.69 | $48.55 | 17525 |
| 2023-03-01 | 48.75 | $48.52 | 25221 |
| 2023-02-28 | 48.80 | $47.98 | 95638 |
| 2023-02-27 | 48.85 | $48.18 | 9400 |
| 2023-02-24 | 48.92 | $47.58 | 11747 |
| 2023-02-23 | 49.02 | $48.31 | 9115 |
| 2023-02-22 | 49.06 | $48.00 | 14200 |
| 2023-02-21 | 49.11 | $48.45 | 12600 |
| 2023-02-17 | 49.14 | $48.98 | 26809 |
| 2023-02-16 | 49.13 | $49.05 | 36700 |
| 2023-02-15 | 49.09 | $49.03 | 31931 |
| 2023-02-14 | 49.05 | $49.39 | 23516 |
| 2023-02-13 | 49.00 | $49.21 | 6819 |
| 2023-02-10 | 48.96 | $48.78 | 18917 |
| 2023-02-09 | 48.93 | $49.04 | 34000 |
| 2023-02-08 | 48.84 | $48.81 | 17349 |
| 2023-02-07 | 48.75 | $49.08 | 13613 |
| 2023-02-06 | 48.64 | $48.41 | 16143 |
| 2023-02-03 | 48.55 | $48.92 | 13100 |
| 2023-02-02 | 48.38 | $49.48 | 11723 |
| 2023-02-01 | 48.19 | $49.82 | 40800 |
| 2023-01-31 | 47.96 | $49.42 | 11149 |
| 2023-01-30 | 47.74 | $49.14 | 16508 |
| 2023-01-27 | 47.56 | $49.48 | 21327 |
| 2023-01-26 | 47.33 | $49.63 | 26544 |
| 2023-01-25 | 47.12 | $49.16 | 20700 |
| 2023-01-24 | 46.92 | $48.91 | 14600 |
| 2023-01-23 | 46.72 | $48.99 | 60700 |
| 2023-01-20 | 46.55 | $48.76 | 16542 |
| 2023-01-19 | 46.35 | $48.24 | 24000 |
| 2023-01-18 | 46.16 | $48.28 | 21848 |
| 2023-01-17 | 45.97 | $48.44 | 6543 |
| 2023-01-13 | 45.79 | $48.38 | 17549 |
| 2023-01-12 | 45.69 | $48.18 | 70201 |
| 2023-01-11 | 45.60 | $47.21 | 26804 |
| 2023-01-10 | 45.52 | $47.08 | 20347 |
| 2023-01-09 | 45.45 | $46.87 | 46400 |
| 2023-01-06 | 45.39 | $46.67 | 13500 |
| 2023-01-05 | 45.33 | $45.44 | 10619 |
| 2023-01-04 | 45.34 | $45.63 | 17500 |
| 2023-01-03 | 45.35 | $45.25 | 25646 |
| 2022-12-30 | 45.41 | $45.11 | 36711 |
| 2022-12-29 | 45.48 | $45.45 | 65731 |
| 2022-12-28 | 45.52 | $44.87 | 69414 |
| 2022-12-27 | 45.55 | $45.43 | 75720 |
| 2022-12-23 | 45.54 | $45.29 | 20400 |
| 2022-12-22 | 45.57 | $44.92 | 67500 |
| 2022-12-21 | 45.60 | $45.42 | 120800 |
| 2022-12-20 | 45.59 | $44.84 | 76400 |
| 2022-12-19 | 45.56 | $44.45 | 84300 |
| 2022-12-16 | 45.57 | $44.53 | 32411 |
| 2022-12-15 | 45.57 | $44.80 | 21800 |
| 2022-12-14 | 45.57 | $46.28 | 44345 |
| 2022-12-13 | 45.50 | $46.38 | 41147 |
| 2022-12-12 | 45.41 | $45.67 | 88810 |
| 2022-12-09 | 45.38 | $45.68 | 10500 |
| 2022-12-08 | 45.31 | $45.68 | 45100 |
| 2022-12-07 | 45.12 | $45.55 | 49244 |
| 2022-12-06 | 44.99 | $45.63 | 14904 |
| 2022-12-05 | 44.83 | $45.68 | 16200 |
| 2022-12-02 | 44.66 | $46.46 | 20612 |
| 2022-12-01 | 44.36 | $46.54 | 31900 |
| 2022-11-30 | 44.07 | $46.26 | 18600 |
| 2022-11-29 | 43.83 | $45.54 | 6607 |
| 2022-11-28 | 43.60 | $45.16 | 17107 |
| 2022-11-25 | 43.40 | $45.91 | 7100 |
| 2022-11-23 | 43.15 | $45.52 | 24036 |
| 2022-11-22 | 42.94 | $45.18 | 14000 |
| 2022-11-21 | 42.73 | $44.31 | 136716 |
| 2022-11-18 | 42.51 | $44.66 | 29000 |
| 2022-11-17 | 42.29 | $44.50 | 25936 |
| 2022-11-16 | 42.03 | $44.72 | 20912 |
| 2022-11-15 | 41.76 | $44.97 | 12400 |
| 2022-11-14 | 41.49 | $44.61 | 23435 |
| 2022-11-11 | 41.23 | $45.10 | 43747 |
| 2022-11-10 | 40.91 | $44.13 | 16629 |
| 2022-11-09 | 40.67 | $42.02 | 147217 |
| 2022-11-08 | 40.48 | $42.86 | 19832 |
| 2022-11-07 | 40.25 | $42.41 | 40025 |
| 2022-11-04 | 40.08 | $42.26 | 21300 |
| 2022-11-03 | 39.93 | $40.55 | 21900 |
| 2022-11-02 | 39.88 | $40.80 | 45808 |
| 2022-11-01 | 39.85 | $41.38 | 69034 |
| 2022-10-31 | 39.82 | $40.86 | 9817 |
| 2022-10-28 | 39.74 | $41.21 | 25100 |
| 2022-10-27 | 39.58 | $41.04 | 33405 |
| 2022-10-26 | 39.44 | $41.29 | 10615 |
| 2022-10-25 | 39.31 | $40.83 | 37700 |
| 2022-10-24 | 39.16 | $40.09 | 27800 |
| 2022-10-21 | 39.04 | $40.13 | 96235 |
| 2022-10-20 | 38.96 | $39.29 | 36800 |
| 2022-10-19 | 39.01 | $39.27 | 48700 |
| 2022-10-18 | 39.06 | $39.67 | 15100 |
| 2022-10-17 | 39.12 | $39.48 | 45000 |
| 2022-10-14 | 39.23 | $38.53 | 23800 |
| 2022-10-13 | 39.37 | $39.33 | 33000 |
| 2022-10-12 | 39.49 | $38.26 | 382600 |
| 2022-10-11 | 39.68 | $38.41 | 70500 |
| 2022-10-10 | 39.85 | $38.99 | 23100 |
| 2022-10-07 | 40.06 | $39.12 | 66600 |
| 2022-10-06 | 40.23 | $39.63 | 52227 |
| 2022-10-05 | 40.32 | $40.28 | 87600 |
| 2022-10-04 | 40.38 | $40.77 | 65300 |
| 2022-10-03 | 40.40 | $39.22 | 102700 |
| 2022-09-30 | 40.50 | $38.00 | 140700 |
| 2022-09-29 | 40.67 | $38.24 | 75402 |
| 2022-09-28 | 40.86 | $38.70 | 134323 |
| 2022-09-27 | 41.04 | $37.72 | 43228 |
| 2022-09-26 | 41.30 | $37.75 | 40800 |
| 2022-09-23 | 41.55 | $38.55 | 26908 |
| 2022-09-22 | 41.82 | $40.28 | 27627 |
| 2022-09-21 | 41.97 | $40.32 | 15546 |
| 2022-09-20 | 42.13 | $40.88 | 10000 |
| 2022-09-19 | 42.23 | $41.59 | 5406 |
| 2022-09-16 | 42.34 | $41.38 | 30700 |
| 2022-09-15 | 42.48 | $41.70 | 17400 |
| 2022-09-14 | 42.61 | $42.08 | 69900 |
| 2022-09-13 | 42.74 | $41.85 | 17806 |
| 2022-09-12 | 42.87 | $43.19 | 25338 |
| 2022-09-09 | 42.96 | $42.52 | 11800 |
| 2022-09-08 | 43.06 | $41.41 | 5404 |
| 2022-09-07 | 43.21 | $41.36 | 58820 |
| 2022-09-06 | 43.31 | $41.17 | 18700 |
| 2022-09-02 | 43.43 | $41.31 | 17200 |
| 2022-09-01 | 43.52 | $41.36 | 24909 |
| 2022-08-31 | 43.62 | $42.08 | 22200 |
| 2022-08-30 | 43.68 | $42.35 | 21500 |
| 2022-08-29 | 43.72 | $42.88 | 20200 |
| 2022-08-26 | 43.76 | $42.83 | 97610 |
| 2022-08-25 | 43.81 | $43.84 | 31600 |
| 2022-08-24 | 43.78 | $43.33 | 6937 |
| 2022-08-23 | 43.76 | $43.41 | 14000 |
| 2022-08-22 | 43.68 | $43.02 | 22540 |
| 2022-08-19 | 43.66 | $43.68 | 21926 |
| 2022-08-18 | 43.57 | $44.31 | 19444 |
| 2022-08-17 | 43.46 | $44.30 | 36000 |
| 2022-08-16 | 43.34 | $44.66 | 15700 |
| 2022-08-15 | 43.22 | $44.42 | 4910 |
| 2022-08-12 | 43.05 | $44.87 | 31900 |
| 2022-08-11 | 42.82 | $44.64 | 13200 |
| 2022-08-10 | 42.58 | $44.43 | 7213 |
| 2022-08-09 | 42.40 | $43.32 | 25400 |
| 2022-08-08 | 42.29 | $43.52 | 9434 |
| 2022-08-05 | 42.16 | $43.24 | 32514 |
| 2022-08-04 | 42.10 | $43.32 | 20925 |
| 2022-08-03 | 42.01 | $43.24 | 30142 |
| 2022-08-02 | 41.89 | $43.17 | 17400 |
| 2022-08-01 | 41.79 | $43.72 | 27727 |
| 2022-07-29 | 41.72 | $43.84 | 11300 |
| 2022-07-28 | 41.66 | $43.17 | 11944 |
| 2022-07-27 | 41.65 | $42.85 | 10500 |
| 2022-07-26 | 41.67 | $41.94 | 7643 |
| 2022-07-25 | 41.74 | $42.49 | 7226 |
| 2022-07-22 | 41.77 | $41.93 | 43302 |
| 2022-07-21 | 41.79 | $42.10 | 30308 |
| 2022-07-20 | 41.83 | $41.96 | 37300 |
| 2022-07-19 | 41.91 | $42.15 | 20005 |
| 2022-07-18 | 41.99 | $41.01 | 13137 |
| 2022-07-15 | 42.15 | $40.41 | 28134 |
| 2022-07-14 | 42.40 | $39.88 | 39100 |
| 2022-07-13 | 42.64 | $40.83 | 18531 |
| 2022-07-12 | 42.86 | $40.94 | 19545 |
| 2022-07-11 | 43.15 | $41.05 | 17932 |
| 2022-07-08 | 43.50 | $41.90 | 13500 |
| 2022-07-07 | 43.85 | $41.70 | 25200 |
| 2022-07-06 | 44.25 | $40.82 | 24446 |
| 2022-07-05 | 44.68 | $41.13 | 28200 |
| 2022-07-01 | 45.07 | $42.39 | 16100 |
| 2022-06-30 | 45.43 | $42.52 | 35728 |
| 2022-06-29 | 45.74 | $42.91 | 18230 |
| 2022-06-28 | 46.04 | $43.33 | 9800 |
| 2022-06-27 | 46.33 | $43.29 | 23142 |
| 2022-06-24 | 46.60 | $43.22 | 25800 |
| 2022-06-23 | 46.84 | $42.17 | 28526 |
| 2022-06-22 | 47.14 | $42.91 | 32216 |
| 2022-06-21 | 47.39 | $43.65 | 32100 |
| 2022-06-17 | 47.56 | $43.71 | 27700 |
| 2022-06-16 | 47.71 | $44.32 | 16500 |
| 2022-06-15 | 47.80 | $45.41 | 4100 |
| 2022-06-14 | 47.89 | $44.62 | 22104 |
| 2022-06-13 | 47.97 | $45.14 | 23415 |
| 2022-06-10 | 48.01 | $46.74 | 10330 |
| 2022-06-09 | 47.91 | $48.03 | 17800 |
| 2022-06-08 | 47.76 | $49.05 | 5921 |
| 2022-06-07 | 47.56 | $49.67 | 13100 |
| 2022-06-06 | 47.33 | $49.31 | 6200 |
| 2022-06-03 | 47.20 | $49.01 | 12800 |
| 2022-06-02 | 47.09 | $49.58 | 22831 |
| 2022-06-01 | 47.02 | $48.71 | 11231 |
| 2022-05-31 | 46.96 | $48.89 | 6739 |
| 2022-05-27 | 46.86 | $49.16 | 3024 |
| 2022-05-26 | 46.74 | $48.63 | 10619 |
| 2022-05-25 | 46.68 | $48.17 | 8500 |
| 2022-05-24 | 46.60 | $47.99 | 31603 |
| 2022-05-23 | 46.53 | $47.95 | 4100 |
| 2022-05-20 | 46.51 | $47.04 | 14800 |
| 2022-05-19 | 46.56 | $46.73 | 25912 |
| 2022-05-18 | 46.68 | $46.25 | 28238 |
| 2022-05-17 | 46.87 | $47.18 | 8735 |
| 2022-05-16 | 47.00 | $46.20 | 31400 |
| 2022-05-13 | 47.16 | $45.86 | 25100 |
| 2022-05-12 | 47.35 | $44.78 | 28843 |
| 2022-05-11 | 47.59 | $45.03 | 92700 |
| 2022-05-10 | 47.79 | $45.10 | 48600 |
| 2022-05-09 | 47.99 | $45.12 | 82200 |
| 2022-05-06 | 48.21 | $46.60 | 79008 |
| 2022-05-05 | 48.35 | $46.79 | 24000 |
| 2022-05-04 | 48.47 | $48.25 | 26400 |
| 2022-05-03 | 48.55 | $47.46 | 34228 |
| 2022-05-02 | 48.72 | $46.82 | 30741 |
| 2022-04-29 | 48.90 | $46.86 | 6900 |
| 2022-04-28 | 49.07 | $47.39 | 20700 |
| 2022-04-27 | 49.24 | $46.69 | 7300 |
| 2022-04-26 | 49.47 | $46.41 | 10200 |
| 2022-04-25 | 49.66 | $47.58 | 9400 |
| 2022-04-22 | 49.81 | $48.13 | 15546 |
| 2022-04-21 | 49.93 | $49.18 | 9100 |
| 2022-04-20 | 49.98 | $50.01 | 18200 |
| 2022-04-19 | 50.00 | $49.64 | 2148 |
| 2022-04-18 | 50.03 | $49.50 | 2521 |
| 2022-04-14 | 50.05 | $49.61 | 2100 |
| 2022-04-13 | 50.05 | $49.63 | 2036 |
| 2022-04-12 | 50.03 | $48.99 | 3300 |
| 2022-04-11 | 49.97 | $49.07 | 5800 |
| 2022-04-08 | 49.90 | $49.52 | 4500 |
| 2022-04-07 | 49.78 | $49.39 | 3700 |
| 2022-04-06 | 49.69 | $49.31 | 1100 |
| 2022-04-05 | 49.62 | $49.89 | 10832 |
| 2022-04-04 | 49.44 | $50.68 | 8000 |
| 2022-04-01 | 49.22 | $50.59 | 2618 |
| 2022-03-31 | 49.06 | $50.17 | 2414 |
| 2022-03-30 | 48.98 | $50.88 | 800 |
| 2022-03-29 | 48.92 | $51.13 | 18000 |
| 2022-03-28 | 48.81 | $50.27 | 4515 |
| 2022-03-25 | 48.79 | $50.65 | 200 |
| 2022-03-24 | 48.79 | $50.43 | 3900 |
| 2022-03-23 | 48.74 | $50.17 | 3407 |
| 2022-03-22 | 48.76 | $50.55 | 2100 |
| 2022-03-21 | 48.78 | $50.13 | 1100 |
| 2022-03-18 | 48.86 | $49.98 | 1235 |
| 2022-03-17 | 48.95 | $49.59 | 3813 |
| 2022-03-16 | 49.11 | $49.22 | 7200 |
| 2022-03-15 | 49.26 | $47.79 | 14200 |
| 2022-03-14 | 49.46 | $47.58 | 6700 |
| 2022-03-11 | 49.69 | $47.29 | 8500 |
| 2022-03-10 | 49.96 | $47.53 | 25129 |
| 2022-03-09 | 50.23 | $47.87 | 60044 |
| 2022-03-08 | 50.46 | $46.37 | 21114 |
| 2022-03-07 | 50.74 | $46.11 | 12312 |
| 2022-03-04 | 51.03 | $47.39 | 2400 |
| 2022-03-03 | 51.25 | $48.75 | 5500 |
| 2022-03-02 | 51.42 | $49.61 | 5100 |
| 2022-03-01 | 51.52 | $48.85 | 3249 |
| 2022-02-28 | 51.63 | $49.89 | 7928 |
| 2022-02-25 | 51.66 | $50.72 | 4400 |
| 2022-02-24 | 51.64 | $49.40 | 20744 |
| 2022-02-23 | 51.70 | $50.60 | 9600 |
| 2022-02-22 | 51.70 | $50.96 | 3200 |
| 2022-02-18 | 51.68 | $51.64 | 2700 |
| 2022-02-17 | 51.66 | $51.92 | 2135 |
| 2022-02-16 | 51.67 | $52.62 | 4000 |
| 2022-02-15 | 51.66 | $52.39 | 2112 |
| 2022-02-14 | 51.67 | $51.76 | 6608 |
| 2022-02-11 | 51.74 | $52.13 | 3600 |
| 2022-02-10 | 51.80 | $52.60 | 5309 |
| 2022-02-09 | 51.82 | $53.07 | 6513 |
| 2022-02-08 | 51.79 | $52.43 | 1200 |
| 2022-02-07 | 51.76 | $51.99 | 4146 |
| 2022-02-04 | 51.77 | $51.79 | 13520 |
| 2022-02-03 | 51.76 | $51.78 | 5501 |
| 2022-02-02 | 51.75 | $52.15 | 7400 |
| 2022-02-01 | 51.72 | $51.66 | 7339 |
| 2022-01-31 | 51.69 | $51.14 | 7827 |
| 2022-01-28 | 51.66 | $50.40 | 7800 |
| 2022-01-27 | 51.67 | $50.43 | 1900 |
| 2022-01-26 | 51.68 | $50.52 | 5100 |
| 2022-01-25 | 51.69 | $50.62 | 28300 |
| 2022-01-24 | 51.69 | $50.57 | 16005 |
| 2022-01-21 | 51.68 | $51.25 | 11600 |
| 2022-01-20 | 51.62 | $52.00 | 11028 |
| 2022-01-19 | 51.49 | $52.50 | 11247 |
| 2022-01-18 | 51.30 | $52.61 | 9100 |
| 2022-01-14 | 51.12 | $53.24 | 8914 |
| 2022-01-13 | 50.95 | $53.16 | 35300 |
| 2022-01-12 | 50.78 | $53.17 | 11929 |
| 2022-01-11 | 50.58 | $52.45 | 2238 |
| 2022-01-10 | 50.43 | $51.77 | 5300 |
| 2022-01-07 | 50.34 | $52.10 | 8900 |
| 2022-01-06 | 50.23 | $51.65 | 8300 |
| 2022-01-05 | 50.17 | $51.59 | 12000 |
| 2022-01-04 | 50.11 | $51.56 | 7028 |
| 2022-01-03 | 50.00 | $51.02 | 8200 |
| 2021-12-31 | 49.89 | $50.62 | 10440 |
| 2021-12-30 | 49.82 | $50.50 | 4429 |
| 2021-12-29 | 49.71 | $50.73 | 4000 |
| 2021-12-28 | 49.60 | $50.67 | 6716 |
| 2021-12-27 | 49.53 | $50.69 | 6413 |
| 2021-12-23 | 49.44 | $50.33 | 11700 |
| 2021-12-22 | 49.45 | $49.96 | 12107 |
| 2021-12-21 | 49.49 | $49.43 | 10300 |
| 2021-12-20 | 49.55 | $48.76 | 12100 |
| 2021-12-17 | 49.65 | $49.05 | 6200 |
| 2021-12-16 | 49.77 | $49.70 | 6100 |
| 2021-12-15 | 49.85 | $49.78 | 5740 |
| 2021-12-14 | 49.94 | $49.20 | 4124 |
| 2021-12-13 | 50.06 | $49.46 | 17209 |
| 2021-12-10 | 50.18 | $50.01 | 2900 |
| 2021-12-09 | 50.26 | $49.92 | 1716 |
| 2021-12-08 | 50.34 | $50.43 | 9331 |
| 2021-12-07 | 50.42 | $50.39 | 4410 |
| 2021-12-06 | 50.50 | $49.44 | 7400 |
| 2021-12-03 | 50.63 | $48.82 | 4529 |
| 2021-12-02 | 50.78 | $49.06 | 3400 |
| 2021-12-01 | 50.93 | $48.43 | 5832 |
| 2021-11-30 | 51.09 | $48.54 | 2600 |
| 2021-11-29 | 51.25 | $49.12 | 2800 |
| 2021-11-26 | 51.36 | $48.93 | 3623 |
| 2021-11-24 | 51.49 | $50.54 | 1100 |
| 2021-11-23 | 51.54 | $50.77 | 1300 |
| 2021-11-22 | 51.58 | $50.68 | 6209 |
| 2021-11-19 | 51.63 | $50.77 | 7603 |
| 2021-11-18 | 51.67 | $51.34 | 2500 |
| 2021-11-17 | 51.67 | $51.39 | 648 |
| 2021-11-16 | 51.69 | $51.60 | 12531 |
| 2021-11-15 | 51.69 | $51.65 | 5126 |
| 2021-11-12 | 51.67 | $51.84 | 6926 |
| 2021-11-11 | 51.66 | $51.63 | 2040 |
| 2021-11-10 | 51.64 | $51.42 | 3700 |
| 2021-11-09 | 51.60 | $51.97 | 18104 |
| 2021-11-08 | 51.53 | $52.12 | 3100 |
| 2021-11-05 | 51.44 | $51.94 | 3932 |
| 2021-11-04 | 51.36 | $51.86 | 1713 |
| 2021-11-03 | 51.28 | $52.05 | 644 |
| 2021-11-02 | 51.16 | $51.62 | 2700 |
| 2021-11-01 | 51.10 | $51.78 | 2600 |
| 2021-10-29 | 50.99 | $51.27 | 3100 |
| 2021-10-28 | 50.93 | $51.65 | 1200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
78.42
2026-07-17
Close Price
$78.46
Vol: 26575
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
39.46
Average
54.95
Maximum
79.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.42 | $78.46 | 26575 |
| 2026-07-16 | 78.42 | $78.72 | 106700 |
| 2026-07-15 | 78.39 | $79.35 | 83001 |
| 2026-07-14 | 78.28 | $78.94 | 88800 |
| 2026-07-13 | 78.21 | $78.26 | 78700 |
| 2026-07-10 | 78.21 | $78.80 | 55700 |
| 2026-07-09 | 78.15 | $78.20 | 97519 |
| 2026-07-08 | 78.14 | $77.90 | 101227 |
| 2026-07-07 | 78.17 | $78.52 | 81100 |
| 2026-07-06 | 78.13 | $79.24 | 72000 |
| 2026-07-02 | 78.01 | $78.42 | 67500 |
| 2026-07-01 | 77.97 | $77.18 | 84436 |
| 2026-06-30 | 78.05 | $77.42 | 110000 |
| 2026-06-29 | 78.12 | $77.32 | 101600 |
| 2026-06-26 | 78.20 | $77.05 | 154305 |
| 2026-06-25 | 78.33 | $77.43 | 64602 |
| 2026-06-24 | 78.42 | $76.87 | 79034 |
| 2026-06-23 | 78.58 | $77.49 | 123700 |
| 2026-06-22 | 78.70 | $78.81 | 70900 |
| 2026-06-18 | 78.69 | $78.64 | 93231 |
| 2026-06-17 | 78.69 | $78.69 | 87200 |
| 2026-06-16 | 78.69 | $79.55 | 63200 |
| 2026-06-15 | 78.60 | $79.27 | 76100 |
| 2026-06-12 | 78.53 | $78.83 | 72200 |
| 2026-06-11 | 78.50 | $78.37 | 84100 |
| 2026-06-10 | 78.52 | $76.25 | 91838 |
| 2026-06-09 | 78.75 | $77.14 | 70107 |
| 2026-06-08 | 78.92 | $78.19 | 127640 |
| 2026-06-05 | 79.00 | $77.78 | 87500 |
| 2026-06-04 | 79.13 | $79.71 | 80119 |
| 2026-06-03 | 79.07 | $79.32 | 39352 |
| 2026-06-02 | 79.04 | $79.95 | 50600 |
| 2026-06-01 | 78.95 | $79.33 | 154600 |
| 2026-05-29 | 78.91 | $79.84 | 77000 |
| 2026-05-28 | 78.81 | $79.57 | 72500 |
| 2026-05-27 | 78.73 | $79.69 | 64301 |
| 2026-05-26 | 78.62 | $80.10 | 77500 |
| 2026-05-22 | 78.47 | $79.12 | 79600 |
| 2026-05-21 | 78.40 | $79.26 | 2.3M |
| 2026-05-20 | 78.31 | $79.12 | 1.4M |
| 2026-05-19 | 78.23 | $78.03 | 606419 |
| 2026-05-18 | 78.25 | $78.65 | 1.3M |
| 2026-05-15 | 78.20 | $78.06 | 65800 |
| 2026-05-14 | 78.22 | $79.29 | 180200 |
| 2026-05-13 | 78.11 | $79.51 | 101400 |
| 2026-05-12 | 77.96 | $79.04 | 67100 |
| 2026-05-11 | 77.84 | $79.25 | 52000 |
| 2026-05-08 | 77.70 | $79.02 | 51200 |
| 2026-05-07 | 77.56 | $78.34 | 94800 |
| 2026-05-06 | 77.47 | $79.38 | 166613 |
| 2026-05-05 | 77.27 | $77.67 | 59800 |
| 2026-05-04 | 77.23 | $76.77 | 90000 |
| 2026-05-01 | 77.28 | $77.82 | 67900 |
| 2026-04-30 | 77.22 | $78.13 | 76521 |
| 2026-04-29 | 77.13 | $76.26 | 141400 |
| 2026-04-28 | 77.22 | $77.01 | 67636 |
| 2026-04-27 | 77.24 | $77.04 | 92225 |
| 2026-04-24 | 77.26 | $77.31 | 61439 |
| 2026-04-23 | 77.26 | $77.18 | 60714 |
| 2026-04-22 | 77.27 | $77.58 | 40100 |
| 2026-04-21 | 77.23 | $77.33 | 73200 |
| 2026-04-20 | 77.22 | $78.95 | 126823 |
| 2026-04-17 | 77.04 | $79.29 | 68328 |
| 2026-04-16 | 76.81 | $78.62 | 54900 |
| 2026-04-15 | 76.61 | $78.77 | 53100 |
| 2026-04-14 | 76.39 | $79.22 | 50435 |
| 2026-04-13 | 76.09 | $78.87 | 65741 |
| 2026-04-10 | 75.80 | $78.49 | 50400 |
| 2026-04-09 | 75.51 | $78.27 | 54500 |
| 2026-04-08 | 75.22 | $78.37 | 116400 |
| 2026-04-07 | 74.89 | $75.85 | 62845 |
| 2026-04-06 | 74.79 | $75.89 | 55700 |
| 2026-04-02 | 74.67 | $75.52 | 116200 |
| 2026-04-01 | 74.59 | $75.80 | 241332 |
| 2026-03-31 | 74.46 | $74.83 | 129600 |
| 2026-03-30 | 74.42 | $72.56 | 250534 |
| 2026-03-27 | 74.61 | $72.43 | 72300 |
| 2026-03-26 | 74.84 | $72.93 | 65049 |
| 2026-03-25 | 75.05 | $74.35 | 53400 |
| 2026-03-24 | 75.12 | $73.18 | 93500 |
| 2026-03-23 | 75.32 | $73.26 | 115612 |
| 2026-03-20 | 75.54 | $71.76 | 61300 |
| 2026-03-19 | 75.94 | $73.65 | 60309 |
| 2026-03-18 | 76.18 | $74.01 | 120000 |
| 2026-03-17 | 76.41 | $75.08 | 114000 |
| 2026-03-16 | 76.55 | $74.65 | 89008 |
| 2026-03-13 | 76.75 | $73.52 | 70837 |
| 2026-03-12 | 77.09 | $74.71 | 79244 |
| 2026-03-11 | 77.34 | $75.85 | 104804 |
| 2026-03-10 | 77.49 | $75.66 | 103600 |
| 2026-03-09 | 77.69 | $75.45 | 142300 |
| 2026-03-06 | 77.92 | $75.24 | 98226 |
| 2026-03-05 | 78.20 | $75.89 | 65605 |
| 2026-03-04 | 78.45 | $77.57 | 77400 |
| 2026-03-03 | 78.54 | $76.81 | 121500 |
| 2026-03-02 | 78.72 | $79.40 | 83000 |
| 2026-02-27 | 78.65 | $80.54 | 68215 |
| 2026-02-26 | 78.45 | $80.50 | 148600 |
| 2026-02-25 | 78.23 | $80.53 | 68000 |
| 2026-02-24 | 77.99 | $80.04 | 54446 |
| 2026-02-23 | 77.78 | $79.95 | 60120 |
| 2026-02-20 | 77.55 | $79.90 | 95300 |
| 2026-02-19 | 77.30 | $79.24 | 65300 |
| 2026-02-18 | 77.10 | $79.25 | 54838 |
| 2026-02-17 | 76.87 | $79.06 | 65541 |
| 2026-02-13 | 76.64 | $79.02 | 49346 |
| 2026-02-12 | 76.39 | $78.69 | 78229 |
| 2026-02-11 | 76.15 | $79.44 | 96100 |
| 2026-02-10 | 75.80 | $78.87 | 91700 |
| 2026-02-09 | 75.48 | $78.81 | 107924 |
| 2026-02-06 | 75.12 | $77.58 | 47243 |
| 2026-02-05 | 74.87 | $75.82 | 144814 |
| 2026-02-04 | 74.77 | $77.29 | 86700 |
| 2026-02-03 | 74.50 | $76.54 | 84211 |
| 2026-02-02 | 74.29 | $75.75 | 75700 |
| 2026-01-30 | 74.13 | $75.38 | 110800 |
| 2026-01-29 | 74.00 | $76.59 | 44200 |
| 2026-01-28 | 73.73 | $75.91 | 101500 |
| 2026-01-27 | 73.50 | $76.48 | 109400 |
| 2026-01-26 | 73.18 | $75.29 | 80731 |
| 2026-01-23 | 72.96 | $74.84 | 43600 |
| 2026-01-22 | 72.76 | $74.34 | 70914 |
| 2026-01-21 | 72.60 | $74.00 | 91100 |
| 2026-01-20 | 72.45 | $73.14 | 58300 |
| 2026-01-16 | 72.38 | $73.77 | 70800 |
| 2026-01-15 | 72.23 | $73.58 | 121200 |
| 2026-01-14 | 72.09 | $73.67 | 88547 |
| 2026-01-13 | 71.92 | $73.24 | 81830 |
| 2026-01-12 | 71.78 | $73.41 | 54400 |
| 2026-01-09 | 71.61 | $72.94 | 44527 |
| 2026-01-08 | 71.47 | $72.55 | 43600 |
| 2026-01-07 | 71.36 | $72.37 | 109140 |
| 2026-01-06 | 71.25 | $72.77 | 58700 |
| 2026-01-05 | 71.09 | $72.78 | 69200 |
| 2026-01-02 | 70.92 | $72.04 | 73909 |
| 2025-12-31 | 70.80 | $71.23 | 60900 |
| 2025-12-30 | 70.75 | $71.55 | 153412 |
| 2025-12-29 | 70.67 | $71.35 | 91800 |
| 2025-12-26 | 70.60 | $71.64 | 38147 |
| 2025-12-24 | 70.49 | $71.62 | 22300 |
| 2025-12-23 | 70.37 | $71.61 | 56300 |
| 2025-12-22 | 70.24 | $71.27 | 64523 |
| 2025-12-19 | 70.13 | $70.83 | 76100 |
| 2025-12-18 | 70.05 | $70.32 | 120400 |
| 2025-12-17 | 70.02 | $70.00 | 64500 |
| 2025-12-16 | 70.03 | $70.45 | 77500 |
| 2025-12-15 | 69.98 | $71.70 | 55800 |
| 2025-12-12 | 69.80 | $71.34 | 59400 |
| 2025-12-11 | 69.64 | $71.59 | 50908 |
| 2025-12-10 | 69.43 | $71.04 | 45900 |
| 2025-12-09 | 69.27 | $70.16 | 23500 |
| 2025-12-08 | 69.17 | $70.17 | 29032 |
| 2025-12-05 | 69.07 | $70.29 | 67500 |
| 2025-12-04 | 68.94 | $70.31 | 43300 |
| 2025-12-03 | 68.79 | $70.14 | 42906 |
| 2025-12-02 | 68.65 | $69.79 | 40900 |
| 2025-12-01 | 68.53 | $69.59 | 29527 |
| 2025-11-28 | 68.42 | $69.77 | 19100 |
| 2025-11-26 | 68.28 | $69.47 | 36126 |
| 2025-11-25 | 68.15 | $68.59 | 39400 |
| 2025-11-24 | 68.11 | $67.79 | 51429 |
| 2025-11-21 | 68.14 | $67.66 | 46400 |
| 2025-11-20 | 68.19 | $66.74 | 51638 |
| 2025-11-19 | 68.34 | $67.72 | 63916 |
| 2025-11-18 | 68.41 | $67.84 | 51100 |
| 2025-11-17 | 68.47 | $68.48 | 74300 |
| 2025-11-14 | 68.47 | $69.23 | 55547 |
| 2025-11-13 | 68.38 | $69.38 | 69600 |
| 2025-11-12 | 68.28 | $70.06 | 53918 |
| 2025-11-11 | 68.09 | $69.47 | 21816 |
| 2025-11-10 | 67.95 | $69.11 | 38600 |
| 2025-11-07 | 67.83 | $68.11 | 41200 |
| 2025-11-06 | 67.80 | $67.76 | 37348 |
| 2025-11-05 | 67.80 | $67.67 | 105325 |
| 2025-11-04 | 67.81 | $67.17 | 49500 |
| 2025-11-03 | 67.88 | $67.94 | 39000 |
| 2025-10-31 | 67.87 | $67.95 | 39900 |
| 2025-10-30 | 67.87 | $68.22 | 47300 |
| 2025-10-29 | 67.83 | $68.33 | 89600 |
| 2025-10-28 | 67.78 | $68.54 | 54700 |
| 2025-10-27 | 67.70 | $68.64 | 34400 |
| 2025-10-24 | 67.60 | $68.21 | 48212 |
| 2025-10-23 | 67.53 | $68.14 | 72100 |
| 2025-10-22 | 67.47 | $67.73 | 45038 |
| 2025-10-21 | 67.44 | $67.53 | 54500 |
| 2025-10-20 | 67.43 | $68.27 | 53346 |
| 2025-10-17 | 67.34 | $67.68 | 84439 |
| 2025-10-16 | 67.31 | $67.71 | 56341 |
| 2025-10-15 | 67.26 | $67.49 | 36677 |
| 2025-10-14 | 67.24 | $67.21 | 49847 |
| 2025-10-13 | 67.24 | $66.95 | 12600 |
| 2025-10-10 | 67.27 | $66.39 | 27700 |
| 2025-10-09 | 67.37 | $67.59 | 29200 |
| 2025-10-08 | 67.34 | $68.15 | 25400 |
| 2025-10-07 | 67.26 | $67.97 | 27500 |
| 2025-10-06 | 67.18 | $68.42 | 40400 |
| 2025-10-03 | 67.05 | $68.29 | 30009 |
| 2025-10-02 | 66.92 | $67.79 | 29500 |
| 2025-10-01 | 66.83 | $67.84 | 43715 |
| 2025-09-30 | 66.72 | $67.44 | 30944 |
| 2025-09-29 | 66.65 | $67.26 | 36200 |
| 2025-09-26 | 66.59 | $67.14 | 47800 |
| 2025-09-25 | 66.53 | $66.56 | 35513 |
| 2025-09-24 | 66.52 | $66.87 | 33449 |
| 2025-09-23 | 66.49 | $67.27 | 36500 |
| 2025-09-22 | 66.40 | $67.22 | 40400 |
| 2025-09-19 | 66.32 | $66.84 | 47300 |
| 2025-09-18 | 66.26 | $66.97 | 65400 |
| 2025-09-17 | 66.19 | $66.91 | 38800 |
| 2025-09-16 | 66.11 | $67.24 | 55000 |
| 2025-09-15 | 65.99 | $67.26 | 22813 |
| 2025-09-12 | 65.86 | $66.81 | 29041 |
| 2025-09-11 | 65.76 | $67.10 | 34200 |
| 2025-09-10 | 65.62 | $66.52 | 24526 |
| 2025-09-09 | 65.53 | $66.46 | 34418 |
| 2025-09-08 | 65.43 | $66.69 | 17900 |
| 2025-09-05 | 65.29 | $66.00 | 16708 |
| 2025-09-04 | 65.22 | $65.77 | 18900 |
| 2025-09-03 | 65.16 | $65.33 | 28700 |
| 2025-09-02 | 65.14 | $65.34 | 30100 |
| 2025-08-29 | 65.12 | $65.74 | 17034 |
| 2025-08-28 | 65.06 | $66.06 | 19400 |
| 2025-08-27 | 64.95 | $65.77 | 25900 |
| 2025-08-26 | 64.87 | $65.92 | 26040 |
| 2025-08-25 | 64.76 | $65.86 | 33823 |
| 2025-08-22 | 64.64 | $66.55 | 19700 |
| 2025-08-21 | 64.44 | $65.55 | 29013 |
| 2025-08-20 | 64.32 | $65.68 | 17100 |
| 2025-08-19 | 64.18 | $65.45 | 30300 |
| 2025-08-18 | 64.05 | $65.49 | 26219 |
| 2025-08-15 | 63.90 | $65.59 | 31310 |
| 2025-08-14 | 63.72 | $65.30 | 50722 |
| 2025-08-13 | 63.55 | $65.35 | 34607 |
| 2025-08-12 | 63.36 | $65.04 | 36400 |
| 2025-08-11 | 63.18 | $64.26 | 25200 |
| 2025-08-08 | 63.07 | $64.37 | 24737 |
| 2025-08-07 | 62.93 | $63.94 | 21307 |
| 2025-08-06 | 62.83 | $63.55 | 29300 |
| 2025-08-05 | 62.75 | $63.11 | 37636 |
| 2025-08-04 | 62.71 | $62.93 | 29100 |
| 2025-08-01 | 62.69 | $62.20 | 43648 |
| 2025-07-31 | 62.74 | $62.24 | 35820 |
| 2025-07-30 | 62.80 | $62.61 | 53721 |
| 2025-07-29 | 62.82 | $63.19 | 18327 |
| 2025-07-28 | 62.78 | $63.08 | 82100 |
| 2025-07-25 | 62.75 | $63.99 | 22800 |
| 2025-07-24 | 62.61 | $64.06 | 63900 |
| 2025-07-23 | 62.46 | $64.44 | 59200 |
| 2025-07-22 | 62.25 | $62.95 | 76200 |
| 2025-07-21 | 62.18 | $62.46 | 22200 |
| 2025-07-18 | 62.15 | $61.98 | 13329 |
| 2025-07-17 | 62.17 | $62.03 | 27440 |
| 2025-07-16 | 62.18 | $62.07 | 43000 |
| 2025-07-15 | 62.20 | $61.83 | 42800 |
| 2025-07-14 | 62.23 | $62.56 | 38321 |
| 2025-07-11 | 62.20 | $62.55 | 30729 |
| 2025-07-10 | 62.16 | $63.02 | 37200 |
| 2025-07-09 | 62.07 | $63.03 | 32000 |
| 2025-07-08 | 61.97 | $62.46 | 36217 |
| 2025-07-07 | 61.92 | $61.96 | 38219 |
| 2025-07-03 | 61.92 | $62.62 | 24300 |
| 2025-07-02 | 61.84 | $62.57 | 29812 |
| 2025-07-01 | 61.77 | $62.30 | 22600 |
| 2025-06-30 | 61.71 | $62.24 | 39600 |
| 2025-06-27 | 61.66 | $62.09 | 33220 |
| 2025-06-26 | 61.61 | $61.74 | 178300 |
| 2025-06-25 | 61.60 | $60.91 | 26100 |
| 2025-06-24 | 61.67 | $61.23 | 21700 |
| 2025-06-23 | 61.71 | $61.78 | 61522 |
| 2025-06-20 | 61.71 | $61.55 | 44100 |
| 2025-06-18 | 61.72 | $62.00 | 48633 |
| 2025-06-17 | 61.69 | $61.87 | 58800 |
| 2025-06-16 | 61.68 | $62.55 | 37700 |
| 2025-06-13 | 61.58 | $62.37 | 15711 |
| 2025-06-12 | 61.50 | $62.84 | 38330 |
| 2025-06-11 | 61.36 | $62.39 | 65608 |
| 2025-06-10 | 61.25 | $62.31 | 16600 |
| 2025-06-09 | 61.14 | $62.33 | 30400 |
| 2025-06-06 | 61.02 | $62.30 | 17200 |
| 2025-06-05 | 60.88 | $62.12 | 15410 |
| 2025-06-04 | 60.75 | $62.11 | 20600 |
| 2025-06-03 | 60.61 | $62.02 | 21400 |
| 2025-06-02 | 60.46 | $62.46 | 26502 |
| 2025-05-30 | 60.25 | $61.70 | 34718 |
| 2025-05-29 | 60.10 | $61.58 | 33516 |
| 2025-05-28 | 59.94 | $61.30 | 29505 |
| 2025-05-27 | 59.80 | $61.79 | 24148 |
| 2025-05-23 | 59.59 | $61.08 | 27000 |
| 2025-05-22 | 59.43 | $60.85 | 25800 |
| 2025-05-21 | 59.28 | $60.87 | 25900 |
| 2025-05-20 | 59.11 | $61.11 | 35400 |
| 2025-05-19 | 58.90 | $60.72 | 29947 |
| 2025-05-16 | 58.71 | $60.22 | 22200 |
| 2025-05-15 | 58.55 | $60.06 | 25300 |
| 2025-05-14 | 58.39 | $59.62 | 76119 |
| 2025-05-13 | 58.26 | $59.81 | 26700 |
| 2025-05-12 | 58.10 | $59.48 | 70939 |
| 2025-05-09 | 57.96 | $59.50 | 76741 |
| 2025-05-08 | 57.79 | $58.97 | 31502 |
| 2025-05-07 | 57.67 | $59.04 | 67300 |
| 2025-05-06 | 57.52 | $59.44 | 39800 |
| 2025-05-05 | 57.32 | $59.23 | 54200 |
| 2025-05-02 | 57.12 | $59.16 | 59800 |
| 2025-05-01 | 56.91 | $58.22 | 24000 |
| 2025-04-30 | 56.77 | $58.41 | 44000 |
| 2025-04-29 | 56.60 | $58.65 | 59537 |
| 2025-04-28 | 56.38 | $58.63 | 13700 |
| 2025-04-25 | 56.14 | $58.16 | 19238 |
| 2025-04-24 | 55.93 | $57.96 | 23516 |
| 2025-04-23 | 55.72 | $57.27 | 49000 |
| 2025-04-22 | 55.56 | $57.24 | 51805 |
| 2025-04-21 | 55.38 | $56.18 | 29403 |
| 2025-04-17 | 55.29 | $56.37 | 87844 |
| 2025-04-16 | 55.18 | $55.78 | 44821 |
| 2025-04-15 | 55.12 | $55.79 | 34611 |
| 2025-04-14 | 55.05 | $55.23 | 36300 |
| 2025-04-11 | 55.03 | $54.56 | 62230 |
| 2025-04-10 | 55.08 | $53.08 | 98100 |
| 2025-04-09 | 55.29 | $53.90 | 79700 |
| 2025-04-08 | 55.43 | $50.27 | 173800 |
| 2025-04-07 | 55.98 | $50.71 | 164200 |
| 2025-04-04 | 56.53 | $51.87 | 80045 |
| 2025-04-03 | 57.02 | $55.62 | 34606 |
| 2025-04-02 | 57.17 | $56.85 | 15043 |
| 2025-04-01 | 57.20 | $56.73 | 137402 |
| 2025-03-31 | 57.25 | $56.68 | 22219 |
| 2025-03-28 | 57.31 | $57.14 | 13932 |
| 2025-03-27 | 57.33 | $57.69 | 27500 |
| 2025-03-26 | 57.29 | $57.65 | 17500 |
| 2025-03-25 | 57.26 | $58.12 | 26828 |
| 2025-03-24 | 57.16 | $57.70 | 25000 |
| 2025-03-21 | 57.11 | $57.69 | 16200 |
| 2025-03-20 | 57.05 | $58.05 | 26000 |
| 2025-03-19 | 56.94 | $58.54 | 39100 |
| 2025-03-18 | 56.77 | $58.46 | 38500 |
| 2025-03-17 | 56.60 | $58.22 | 22822 |
| 2025-03-14 | 56.42 | $57.57 | 24100 |
| 2025-03-13 | 56.30 | $56.67 | 35127 |
| 2025-03-12 | 56.27 | $56.95 | 67200 |
| 2025-03-11 | 56.19 | $56.64 | 27200 |
| 2025-03-10 | 56.15 | $56.83 | 33500 |
| 2025-03-07 | 56.07 | $58.00 | 34924 |
| 2025-03-06 | 55.87 | $57.30 | 29700 |
| 2025-03-05 | 55.72 | $57.58 | 39707 |
| 2025-03-04 | 55.53 | $56.15 | 39700 |
| 2025-03-03 | 55.46 | $56.44 | 69500 |
| 2025-02-28 | 55.36 | $55.93 | 20424 |
| 2025-02-27 | 55.30 | $55.89 | 25207 |
| 2025-02-26 | 55.23 | $56.35 | 22428 |
| 2025-02-25 | 55.12 | $56.29 | 23300 |
| 2025-02-24 | 54.99 | $55.79 | 18300 |
| 2025-02-21 | 54.91 | $55.70 | 46400 |
| 2025-02-20 | 54.82 | $56.14 | 24300 |
| 2025-02-19 | 54.69 | $55.76 | 35900 |
| 2025-02-18 | 54.57 | $56.35 | 23025 |
| 2025-02-14 | 54.39 | $55.82 | 26800 |
| 2025-02-13 | 54.24 | $55.75 | 20200 |
| 2025-02-12 | 54.08 | $55.17 | 46600 |
| 2025-02-11 | 53.96 | $55.06 | 24500 |
| 2025-02-10 | 53.85 | $54.82 | 35000 |
| 2025-02-07 | 53.74 | $54.54 | 19122 |
| 2025-02-06 | 53.66 | $54.85 | 22700 |
| 2025-02-05 | 53.53 | $54.62 | 32124 |
| 2025-02-04 | 53.42 | $54.10 | 33100 |
| 2025-02-03 | 53.35 | $53.35 | 35900 |
| 2025-01-31 | 53.35 | $54.07 | 36500 |
| 2025-01-30 | 53.27 | $54.65 | 66800 |
| 2025-01-29 | 53.13 | $54.09 | 35800 |
| 2025-01-28 | 53.02 | $53.98 | 33400 |
| 2025-01-27 | 52.92 | $54.10 | 22331 |
| 2025-01-24 | 52.80 | $53.96 | 60000 |
| 2025-01-23 | 52.68 | $53.91 | 37600 |
| 2025-01-22 | 52.55 | $53.43 | 41400 |
| 2025-01-21 | 52.45 | $53.72 | 35126 |
| 2025-01-17 | 52.32 | $52.69 | 16400 |
| 2025-01-16 | 52.28 | $52.47 | 18338 |
| 2025-01-15 | 52.26 | $52.47 | 33400 |
| 2025-01-14 | 52.24 | $51.79 | 36300 |
| 2025-01-13 | 52.29 | $51.51 | 52554 |
| 2025-01-10 | 52.37 | $51.53 | 139700 |
| 2025-01-08 | 52.46 | $52.30 | 566639 |
| 2025-01-07 | 52.48 | $52.74 | 63200 |
| 2025-01-06 | 52.45 | $52.44 | 35300 |
| 2025-01-03 | 52.45 | $51.99 | 46100 |
| 2025-01-02 | 52.50 | $51.79 | 77600 |
| 2024-12-31 | 52.57 | $51.90 | 94500 |
| 2024-12-30 | 52.64 | $51.82 | 180702 |
| 2024-12-27 | 52.73 | $52.02 | 49400 |
| 2024-12-26 | 52.80 | $52.12 | 41831 |
| 2024-12-24 | 52.88 | $51.79 | 15621 |
| 2024-12-23 | 52.99 | $51.61 | 171200 |
| 2024-12-20 | 53.14 | $51.33 | 160625 |
| 2024-12-19 | 53.33 | $51.24 | 68100 |
| 2024-12-18 | 53.55 | $51.30 | 61500 |
| 2024-12-17 | 53.78 | $52.51 | 37727 |
| 2024-12-16 | 53.92 | $53.48 | 22024 |
| 2024-12-13 | 53.96 | $53.79 | 26300 |
| 2024-12-12 | 53.98 | $53.89 | 16004 |
| 2024-12-11 | 53.99 | $54.41 | 17800 |
| 2024-12-10 | 53.94 | $54.14 | 11732 |
| 2024-12-09 | 53.92 | $54.55 | 15440 |
| 2024-12-06 | 53.86 | $54.50 | 26600 |
| 2024-12-05 | 53.79 | $54.69 | 13237 |
| 2024-12-04 | 53.69 | $54.17 | 29239 |
| 2024-12-03 | 53.64 | $54.27 | 27400 |
| 2024-12-02 | 53.58 | $53.93 | 38300 |
| 2024-11-29 | 53.54 | $53.91 | 12200 |
| 2024-11-27 | 53.50 | $53.29 | 20838 |
| 2024-11-26 | 53.53 | $52.94 | 25207 |
| 2024-11-25 | 53.59 | $53.44 | 27511 |
| 2024-11-22 | 53.60 | $53.33 | 113600 |
| 2024-11-21 | 53.63 | $53.15 | 87500 |
| 2024-11-20 | 53.68 | $53.08 | 31700 |
| 2024-11-19 | 53.75 | $53.19 | 22042 |
| 2024-11-18 | 53.80 | $53.32 | 22900 |
| 2024-11-15 | 53.86 | $52.94 | 33043 |
| 2024-11-14 | 53.95 | $52.82 | 42500 |
| 2024-11-13 | 54.07 | $52.74 | 21027 |
| 2024-11-12 | 54.21 | $52.94 | 30020 |
| 2024-11-11 | 54.34 | $53.93 | 14731 |
| 2024-11-08 | 54.39 | $53.99 | 23623 |
| 2024-11-07 | 54.43 | $54.86 | 20600 |
| 2024-11-06 | 54.39 | $54.01 | 22505 |
| 2024-11-05 | 54.42 | $54.52 | 38039 |
| 2024-11-04 | 54.41 | $53.97 | 49933 |
| 2024-11-01 | 54.46 | $53.79 | 19620 |
| 2024-10-31 | 54.53 | $53.67 | 32501 |
| 2024-10-30 | 54.62 | $53.91 | 8746 |
| 2024-10-29 | 54.70 | $54.09 | 20400 |
| 2024-10-28 | 54.76 | $54.38 | 19507 |
| 2024-10-25 | 54.80 | $54.04 | 26948 |
| 2024-10-24 | 54.88 | $54.18 | 28440 |
| 2024-10-23 | 54.96 | $53.91 | 12549 |
| 2024-10-22 | 55.07 | $54.42 | 41644 |
| 2024-10-21 | 55.13 | $54.56 | 44243 |
| 2024-10-18 | 55.19 | $55.23 | 24846 |
| 2024-10-17 | 55.19 | $54.90 | 24933 |
| 2024-10-16 | 55.22 | $54.98 | 12647 |
| 2024-10-15 | 55.25 | $54.77 | 571517 |
| 2024-10-14 | 55.30 | $55.42 | 24713 |
| 2024-10-11 | 55.28 | $55.38 | 65800 |
| 2024-10-10 | 55.27 | $55.29 | 38000 |
| 2024-10-09 | 55.27 | $55.17 | 22013 |
| 2024-10-08 | 55.28 | $55.21 | 12900 |
| 2024-10-07 | 55.29 | $55.57 | 33629 |
| 2024-10-04 | 55.26 | $55.79 | 18200 |
| 2024-10-03 | 55.20 | $55.18 | 22100 |
| 2024-10-02 | 55.21 | $55.62 | 24200 |
| 2024-10-01 | 55.16 | $55.81 | 14800 |
| 2024-09-30 | 55.10 | $56.14 | 71400 |
| 2024-09-27 | 54.99 | $56.36 | 44520 |
| 2024-09-26 | 54.84 | $56.43 | 47100 |
| 2024-09-25 | 54.67 | $55.49 | 21800 |
| 2024-09-24 | 54.59 | $55.86 | 14628 |
| 2024-09-23 | 54.45 | $55.43 | 14000 |
| 2024-09-20 | 54.35 | $55.23 | 46944 |
| 2024-09-19 | 54.26 | $55.67 | 12600 |
| 2024-09-18 | 54.11 | $54.60 | 28533 |
| 2024-09-17 | 54.06 | $54.61 | 39800 |
| 2024-09-16 | 54.00 | $54.75 | 19600 |
| 2024-09-13 | 53.92 | $54.25 | 17100 |
| 2024-09-12 | 53.89 | $53.99 | 42505 |
| 2024-09-11 | 53.88 | $53.40 | 17500 |
| 2024-09-10 | 53.93 | $53.21 | 26435 |
| 2024-09-09 | 54.00 | $53.65 | 36421 |
| 2024-09-06 | 54.04 | $53.21 | 65200 |
| 2024-09-05 | 54.13 | $54.28 | 26200 |
| 2024-09-04 | 54.11 | $54.14 | 21401 |
| 2024-09-03 | 54.11 | $54.33 | 26500 |
| 2024-08-30 | 54.08 | $55.38 | 45100 |
| 2024-08-29 | 53.95 | $55.23 | 19900 |
| 2024-08-28 | 53.81 | $55.00 | 30900 |
| 2024-08-27 | 53.69 | $55.37 | 30748 |
| 2024-08-26 | 53.51 | $55.17 | 43838 |
| 2024-08-23 | 53.34 | $55.32 | 16044 |
| 2024-08-22 | 53.13 | $54.25 | 44326 |
| 2024-08-21 | 53.01 | $54.48 | 18426 |
| 2024-08-20 | 52.85 | $54.02 | 24200 |
| 2024-08-19 | 52.73 | $54.30 | 13937 |
| 2024-08-16 | 52.57 | $53.73 | 33800 |
| 2024-08-15 | 52.44 | $53.34 | 22340 |
| 2024-08-14 | 52.35 | $52.71 | 23100 |
| 2024-08-13 | 52.31 | $52.46 | 14200 |
| 2024-08-12 | 52.30 | $51.71 | 89708 |
| 2024-08-09 | 52.36 | $51.69 | 29700 |
| 2024-08-08 | 52.43 | $51.35 | 17100 |
| 2024-08-07 | 52.54 | $50.65 | 25400 |
| 2024-08-06 | 52.74 | $50.41 | 42729 |
| 2024-08-05 | 52.99 | $50.37 | 67200 |
| 2024-08-02 | 53.26 | $51.46 | 25515 |
| 2024-08-01 | 53.45 | $52.43 | 41300 |
| 2024-07-31 | 53.56 | $53.91 | 39728 |
| 2024-07-30 | 53.52 | $53.39 | 44902 |
| 2024-07-29 | 53.54 | $53.19 | 20900 |
| 2024-07-26 | 53.57 | $53.37 | 20106 |
| 2024-07-25 | 53.59 | $52.82 | 21906 |
| 2024-07-24 | 53.68 | $53.08 | 43153 |
| 2024-07-23 | 53.74 | $53.61 | 14210 |
| 2024-07-22 | 53.75 | $54.04 | 18100 |
| 2024-07-19 | 53.72 | $53.58 | 4250 |
| 2024-07-18 | 53.74 | $53.96 | 33307 |
| 2024-07-17 | 53.71 | $54.47 | 24301 |
| 2024-07-16 | 53.63 | $54.42 | 29000 |
| 2024-07-15 | 53.55 | $54.17 | 18300 |
| 2024-07-12 | 53.48 | $54.41 | 10200 |
| 2024-07-11 | 53.39 | $53.96 | 20600 |
| 2024-07-10 | 53.33 | $53.72 | 14903 |
| 2024-07-09 | 53.28 | $52.99 | 11800 |
| 2024-07-08 | 53.32 | $53.29 | 19500 |
| 2024-07-05 | 53.32 | $53.55 | 17638 |
| 2024-07-03 | 53.29 | $53.37 | 11500 |
| 2024-07-02 | 53.29 | $52.85 | 69800 |
| 2024-07-01 | 53.33 | $52.61 | 117712 |
| 2024-06-28 | 53.41 | $52.44 | 23300 |
| 2024-06-27 | 53.51 | $52.37 | 15600 |
| 2024-06-26 | 53.63 | $52.26 | 87100 |
| 2024-06-25 | 53.77 | $52.69 | 30619 |
| 2024-06-24 | 53.89 | $52.67 | 38845 |
| 2024-06-21 | 54.02 | $53.11 | 20724 |
| 2024-06-20 | 54.11 | $53.50 | 18700 |
| 2024-06-18 | 54.18 | $53.38 | 28700 |
| 2024-06-17 | 54.26 | $53.09 | 16300 |
| 2024-06-14 | 54.38 | $52.90 | 33729 |
| 2024-06-13 | 54.54 | $53.58 | 11130 |
| 2024-06-12 | 54.64 | $54.48 | 13200 |
| 2024-06-11 | 54.66 | $53.97 | 15400 |
| 2024-06-10 | 54.73 | $54.69 | 16000 |
| 2024-06-07 | 54.73 | $54.52 | 13800 |
| 2024-06-06 | 54.76 | $55.16 | 14102 |
| 2024-06-05 | 54.71 | $54.94 | 28800 |
| 2024-06-04 | 54.69 | $54.86 | 46712 |
| 2024-06-03 | 54.67 | $55.24 | 26900 |
| 2024-05-31 | 54.61 | $55.32 | 18246 |
| 2024-05-30 | 54.54 | $54.81 | 22531 |
| 2024-05-29 | 54.51 | $54.30 | 19600 |
| 2024-05-28 | 54.53 | $55.18 | 19500 |
| 2024-05-24 | 54.46 | $54.92 | 15039 |
| 2024-05-23 | 54.41 | $54.32 | 26233 |
| 2024-05-22 | 54.42 | $54.57 | 18323 |
| 2024-05-21 | 54.41 | $55.28 | 9933 |
| 2024-05-20 | 54.32 | $55.37 | 6900 |
| 2024-05-17 | 54.21 | $55.35 | 13901 |
| 2024-05-16 | 54.09 | $55.00 | 18800 |
| 2024-05-15 | 53.99 | $55.28 | 16340 |
| 2024-05-14 | 53.85 | $54.90 | 11100 |
| 2024-05-13 | 53.74 | $54.49 | 10700 |
| 2024-05-10 | 53.66 | $54.48 | 9100 |
| 2024-05-09 | 53.58 | $54.51 | 9000 |
| 2024-05-08 | 53.48 | $54.09 | 12200 |
| 2024-05-07 | 53.42 | $54.23 | 17226 |
| 2024-05-06 | 53.33 | $54.18 | 21107 |
| 2024-05-03 | 53.24 | $53.76 | 11632 |
| 2024-05-02 | 53.19 | $53.28 | 156900 |
| 2024-05-01 | 53.18 | $52.63 | 17049 |
| 2024-04-30 | 53.23 | $52.84 | 20833 |
| 2024-04-29 | 53.28 | $53.70 | 11801 |
| 2024-04-26 | 53.23 | $53.48 | 731900 |
| 2024-04-25 | 53.20 | $53.01 | 25408 |
| 2024-04-24 | 53.22 | $53.24 | 422835 |
| 2024-04-23 | 53.22 | $53.40 | 13400 |
| 2024-04-22 | 53.20 | $52.99 | 11800 |
| 2024-04-19 | 53.23 | $52.45 | 18918 |
| 2024-04-18 | 53.31 | $52.33 | 26535 |
| 2024-04-17 | 53.41 | $52.51 | 18900 |
| 2024-04-16 | 53.51 | $52.39 | 17900 |
| 2024-04-15 | 53.62 | $53.07 | 27400 |
| 2024-04-12 | 53.68 | $53.23 | 24400 |
| 2024-04-11 | 53.73 | $54.02 | 26500 |
| 2024-04-10 | 53.70 | $54.07 | 14733 |
| 2024-04-09 | 53.66 | $54.63 | 15100 |
| 2024-04-08 | 53.56 | $54.57 | 13132 |
| 2024-04-05 | 53.45 | $54.20 | 12508 |
| 2024-04-04 | 53.37 | $53.97 | 10300 |
| 2024-04-03 | 53.31 | $54.25 | 14848 |
| 2024-04-02 | 53.21 | $53.74 | 14000 |
| 2024-04-01 | 53.16 | $53.86 | 31729 |
| 2024-03-28 | 53.08 | $54.08 | 17343 |
| 2024-03-27 | 52.98 | $54.04 | 12300 |
| 2024-03-26 | 52.87 | $53.72 | 16308 |
| 2024-03-25 | 52.78 | $53.58 | 20420 |
| 2024-03-22 | 52.69 | $53.55 | 14318 |
| 2024-03-21 | 52.60 | $53.73 | 19444 |
| 2024-03-20 | 52.48 | $53.77 | 13443 |
| 2024-03-19 | 52.35 | $53.22 | 11519 |
| 2024-03-18 | 52.25 | $52.92 | 32100 |
| 2024-03-15 | 52.18 | $52.91 | 5941 |
| 2024-03-14 | 52.11 | $52.67 | 43700 |
| 2024-03-13 | 52.05 | $53.12 | 20400 |
| 2024-03-12 | 51.93 | $53.03 | 16100 |
| 2024-03-11 | 51.82 | $52.55 | 17317 |
| 2024-03-08 | 51.74 | $52.81 | 14105 |
| 2024-03-07 | 51.63 | $53.00 | 14700 |
| 2024-03-06 | 51.49 | $52.59 | 9716 |
| 2024-03-05 | 51.37 | $52.00 | 27637 |
| 2024-03-04 | 51.30 | $51.99 | 35600 |
| 2024-03-01 | 51.23 | $52.30 | 28100 |
| 2024-02-29 | 51.12 | $51.78 | 23500 |
| 2024-02-28 | 51.05 | $51.50 | 38718 |
| 2024-02-27 | 51.00 | $51.73 | 31332 |
| 2024-02-26 | 50.92 | $51.53 | 48631 |
| 2024-02-23 | 50.86 | $51.74 | 8800 |
| 2024-02-22 | 50.77 | $51.66 | 48802 |
| 2024-02-21 | 50.67 | $51.17 | 40000 |
| 2024-02-20 | 50.62 | $51.10 | 36200 |
| 2024-02-16 | 50.57 | $51.05 | 13407 |
| 2024-02-15 | 50.52 | $50.99 | 25900 |
| 2024-02-14 | 50.47 | $50.28 | 43443 |
| 2024-02-13 | 50.49 | $49.87 | 23400 |
| 2024-02-12 | 50.55 | $50.69 | 24900 |
| 2024-02-09 | 50.54 | $50.43 | 17912 |
| 2024-02-08 | 50.55 | $50.39 | 13000 |
| 2024-02-07 | 50.57 | $50.51 | 21414 |
| 2024-02-06 | 50.57 | $50.58 | 41100 |
| 2024-02-05 | 50.57 | $50.19 | 18931 |
| 2024-02-02 | 50.61 | $50.61 | 17400 |
| 2024-02-01 | 50.62 | $51.06 | 20000 |
| 2024-01-31 | 50.57 | $50.70 | 21200 |
| 2024-01-30 | 50.55 | $51.12 | 16100 |
| 2024-01-29 | 50.50 | $51.05 | 22330 |
| 2024-01-26 | 50.44 | $50.84 | 7646 |
| 2024-01-25 | 50.39 | $50.61 | 15941 |
| 2024-01-24 | 50.37 | $50.40 | 18538 |
| 2024-01-23 | 50.37 | $50.02 | 17500 |
| 2024-01-22 | 50.41 | $50.09 | 35925 |
| 2024-01-19 | 50.44 | $49.88 | 10816 |
| 2024-01-18 | 50.50 | $49.83 | 12943 |
| 2024-01-17 | 50.57 | $49.42 | 16000 |
| 2024-01-16 | 50.69 | $49.88 | 21600 |
| 2024-01-12 | 50.77 | $50.80 | 9116 |
| 2024-01-11 | 50.77 | $50.65 | 20900 |
| 2024-01-10 | 50.78 | $50.82 | 20500 |
| 2024-01-09 | 50.78 | $50.69 | 13600 |
| 2024-01-08 | 50.79 | $51.32 | 107700 |
| 2024-01-05 | 50.73 | $50.97 | 12239 |
| 2024-01-04 | 50.71 | $50.87 | 23641 |
| 2024-01-03 | 50.69 | $50.72 | 23548 |
| 2024-01-02 | 50.69 | $51.01 | 16303 |
| 2023-12-29 | 50.65 | $51.48 | 36400 |
| 2023-12-28 | 50.57 | $51.47 | 28124 |
| 2023-12-27 | 50.47 | $51.67 | 20832 |
| 2023-12-26 | 50.34 | $51.47 | 24810 |
| 2023-12-22 | 50.23 | $51.18 | 31400 |
| 2023-12-21 | 50.13 | $51.03 | 15421 |
| 2023-12-20 | 50.03 | $50.26 | 50607 |
| 2023-12-19 | 50.01 | $50.78 | 31100 |
| 2023-12-18 | 49.93 | $50.29 | 71706 |
| 2023-12-15 | 49.89 | $50.89 | 12505 |
| 2023-12-14 | 49.78 | $51.51 | 24835 |
| 2023-12-13 | 49.60 | $50.97 | 19800 |
| 2023-12-12 | 49.46 | $50.19 | 15000 |
| 2023-12-11 | 49.38 | $50.26 | 96831 |
| 2023-12-08 | 49.28 | $50.27 | 18300 |
| 2023-12-07 | 49.18 | $50.02 | 23000 |
| 2023-12-06 | 49.09 | $49.77 | 3608 |
| 2023-12-05 | 49.02 | $49.63 | 61400 |
| 2023-12-04 | 48.96 | $49.84 | 12626 |
| 2023-12-01 | 48.86 | $50.31 | 11125 |
| 2023-11-30 | 48.71 | $49.71 | 8300 |
| 2023-11-29 | 48.61 | $49.69 | 18300 |
| 2023-11-28 | 48.49 | $49.58 | 16600 |
| 2023-11-27 | 48.38 | $49.44 | 20000 |
| 2023-11-24 | 48.27 | $49.66 | 51311 |
| 2023-11-22 | 48.12 | $49.15 | 21000 |
| 2023-11-21 | 48.01 | $49.15 | 11300 |
| 2023-11-20 | 47.89 | $49.40 | 49400 |
| 2023-11-17 | 47.73 | $49.31 | 22403 |
| 2023-11-16 | 47.57 | $48.51 | 10503 |
| 2023-11-15 | 47.47 | $48.80 | 11807 |
| 2023-11-14 | 47.33 | $48.81 | 10500 |
| 2023-11-13 | 47.17 | $47.62 | 19010 |
| 2023-11-10 | 47.13 | $47.39 | 16234 |
| 2023-11-09 | 47.10 | $47.05 | 46536 |
| 2023-11-08 | 47.10 | $47.02 | 14900 |
| 2023-11-07 | 47.11 | $47.29 | 10849 |
| 2023-11-06 | 47.09 | $47.78 | 41604 |
| 2023-11-03 | 47.02 | $48.00 | 19301 |
| 2023-11-02 | 46.92 | $47.58 | 15400 |
| 2023-11-01 | 46.85 | $46.63 | 12200 |
| 2023-10-31 | 46.87 | $46.25 | 41611 |
| 2023-10-30 | 46.93 | $46.27 | 22000 |
| 2023-10-27 | 47.00 | $45.80 | 18700 |
| 2023-10-26 | 47.13 | $45.86 | 28306 |
| 2023-10-25 | 47.27 | $46.08 | 24449 |
| 2023-10-24 | 47.39 | $46.33 | 62700 |
| 2023-10-23 | 47.50 | $46.27 | 27100 |
| 2023-10-20 | 47.63 | $46.34 | 22443 |
| 2023-10-19 | 47.77 | $46.87 | 27500 |
| 2023-10-18 | 47.86 | $47.30 | 19700 |
| 2023-10-17 | 47.92 | $48.01 | 27910 |
| 2023-10-16 | 47.91 | $47.98 | 18500 |
| 2023-10-13 | 47.90 | $47.51 | 20200 |
| 2023-10-12 | 47.95 | $47.84 | 21044 |
| 2023-10-11 | 47.96 | $48.28 | 15300 |
| 2023-10-10 | 47.92 | $48.18 | 9000 |
| 2023-10-09 | 47.90 | $47.45 | 36912 |
| 2023-10-06 | 47.94 | $47.48 | 19945 |
| 2023-10-05 | 47.99 | $46.82 | 13643 |
| 2023-10-04 | 48.12 | $46.36 | 33119 |
| 2023-10-03 | 48.30 | $46.61 | 17900 |
| 2023-10-02 | 48.48 | $47.37 | 7600 |
| 2023-09-29 | 48.60 | $48.14 | 10137 |
| 2023-09-28 | 48.64 | $48.41 | 25838 |
| 2023-09-27 | 48.67 | $47.90 | 76200 |
| 2023-09-26 | 48.75 | $47.94 | 20719 |
| 2023-09-25 | 48.83 | $48.48 | 14346 |
| 2023-09-22 | 48.87 | $48.62 | 28726 |
| 2023-09-21 | 48.90 | $48.56 | 19037 |
| 2023-09-20 | 48.93 | $49.17 | 12400 |
| 2023-09-19 | 48.91 | $49.40 | 12400 |
| 2023-09-18 | 48.86 | $49.23 | 14800 |
| 2023-09-15 | 48.82 | $49.42 | 13300 |
| 2023-09-14 | 48.75 | $49.42 | 31100 |
| 2023-09-13 | 48.68 | $48.76 | 18001 |
| 2023-09-12 | 48.68 | $48.85 | 10928 |
| 2023-09-11 | 48.66 | $48.85 | 5430 |
| 2023-09-08 | 48.64 | $48.29 | 8000 |
| 2023-09-07 | 48.67 | $48.35 | 25900 |
| 2023-09-06 | 48.71 | $48.59 | 12531 |
| 2023-09-05 | 48.72 | $48.73 | 10700 |
| 2023-09-01 | 48.72 | $49.07 | 8624 |
| 2023-08-31 | 48.68 | $48.94 | 15615 |
| 2023-08-30 | 48.66 | $49.08 | 7900 |
| 2023-08-29 | 48.61 | $49.03 | 7818 |
| 2023-08-28 | 48.57 | $48.35 | 6200 |
| 2023-08-25 | 48.59 | $47.84 | 20800 |
| 2023-08-24 | 48.67 | $47.56 | 307437 |
| 2023-08-23 | 48.79 | $48.21 | 311700 |
| 2023-08-22 | 48.85 | $47.89 | 6517 |
| 2023-08-21 | 48.95 | $48.03 | 4800 |
| 2023-08-18 | 49.04 | $47.79 | 8726 |
| 2023-08-17 | 49.18 | $47.87 | 14100 |
| 2023-08-16 | 49.31 | $47.99 | 65200 |
| 2023-08-15 | 49.45 | $48.35 | 104724 |
| 2023-08-14 | 49.57 | $49.02 | 10023 |
| 2023-08-11 | 49.63 | $49.28 | 6000 |
| 2023-08-10 | 49.66 | $49.59 | 12900 |
| 2023-08-09 | 49.67 | $49.40 | 6200 |
| 2023-08-08 | 49.70 | $49.32 | 3900 |
| 2023-08-07 | 49.74 | $49.79 | 8600 |
| 2023-08-04 | 49.73 | $49.38 | 14410 |
| 2023-08-03 | 49.77 | $49.18 | 9500 |
| 2023-08-02 | 49.83 | $49.29 | 25217 |
| 2023-08-01 | 49.89 | $50.20 | 5746 |
| 2023-07-31 | 49.85 | $50.80 | 4841 |
| 2023-07-28 | 49.75 | $50.65 | 9434 |
| 2023-07-27 | 49.66 | $50.25 | 8700 |
| 2023-07-26 | 49.60 | $50.57 | 9416 |
| 2023-07-25 | 49.50 | $50.49 | 10800 |
| 2023-07-24 | 49.39 | $50.30 | 44100 |
| 2023-07-21 | 49.30 | $50.25 | 12240 |
| 2023-07-20 | 49.20 | $50.24 | 6200 |
| 2023-07-19 | 49.09 | $50.32 | 14130 |
| 2023-07-18 | 48.96 | $50.20 | 11500 |
| 2023-07-17 | 48.82 | $49.76 | 7634 |
| 2023-07-14 | 48.73 | $49.82 | 3600 |
| 2023-07-13 | 48.61 | $50.28 | 3400 |
| 2023-07-12 | 48.44 | $49.54 | 13444 |
| 2023-07-11 | 48.32 | $48.60 | 13300 |
| 2023-07-10 | 48.29 | $48.09 | 12400 |
| 2023-07-07 | 48.31 | $48.02 | 27700 |
| 2023-07-06 | 48.34 | $47.37 | 12400 |
| 2023-07-05 | 48.44 | $48.25 | 11304 |
| 2023-07-03 | 48.46 | $48.86 | 3527 |
| 2023-06-30 | 48.42 | $48.63 | 9718 |
| 2023-06-29 | 48.40 | $48.12 | 10600 |
| 2023-06-28 | 48.43 | $48.05 | 5600 |
| 2023-06-27 | 48.47 | $48.01 | 17510 |
| 2023-06-26 | 48.52 | $47.57 | 20904 |
| 2023-06-23 | 48.62 | $47.32 | 18500 |
| 2023-06-22 | 48.75 | $48.17 | 15300 |
| 2023-06-21 | 48.81 | $48.54 | 28923 |
| 2023-06-20 | 48.84 | $48.41 | 19900 |
| 2023-06-16 | 48.89 | $50.18 | 20300 |
| 2023-06-15 | 48.75 | $50.33 | 12100 |
| 2023-06-14 | 48.59 | $49.80 | 17406 |
| 2023-06-13 | 48.46 | $49.49 | 18813 |
| 2023-06-12 | 48.35 | $48.91 | 6124 |
| 2023-06-09 | 48.29 | $48.85 | 8624 |
| 2023-06-08 | 48.23 | $48.88 | 65142 |
| 2023-06-07 | 48.17 | $48.38 | 8412 |
| 2023-06-06 | 48.14 | $48.58 | 9300 |
| 2023-06-05 | 48.10 | $48.07 | 5058 |
| 2023-06-02 | 48.10 | $48.34 | 5900 |
| 2023-06-01 | 48.07 | $47.43 | 11800 |
| 2023-05-31 | 48.14 | $46.67 | 31500 |
| 2023-05-30 | 48.30 | $47.43 | 6800 |
| 2023-05-26 | 48.39 | $47.82 | 10326 |
| 2023-05-25 | 48.45 | $47.37 | 18100 |
| 2023-05-24 | 48.56 | $47.53 | 9100 |
| 2023-05-23 | 48.67 | $48.30 | 11227 |
| 2023-05-22 | 48.71 | $48.84 | 23035 |
| 2023-05-19 | 48.69 | $48.77 | 21948 |
| 2023-05-18 | 48.69 | $48.63 | 6247 |
| 2023-05-17 | 48.69 | $48.71 | 13700 |
| 2023-05-16 | 48.69 | $48.28 | 12200 |
| 2023-05-15 | 48.73 | $48.90 | 7800 |
| 2023-05-12 | 48.72 | $48.42 | 9000 |
| 2023-05-11 | 48.75 | $48.51 | 8200 |
| 2023-05-10 | 48.77 | $48.90 | 7532 |
| 2023-05-09 | 48.76 | $48.99 | 9500 |
| 2023-05-08 | 48.74 | $49.02 | 214500 |
| 2023-05-05 | 48.71 | $49.07 | 3300 |
| 2023-05-04 | 48.67 | $48.13 | 6500 |
| 2023-05-03 | 48.72 | $48.32 | 4920 |
| 2023-05-02 | 48.77 | $48.35 | 8800 |
| 2023-05-01 | 48.81 | $49.14 | 14533 |
| 2023-04-28 | 48.78 | $49.19 | 2500 |
| 2023-04-27 | 48.73 | $49.14 | 25109 |
| 2023-04-26 | 48.69 | $48.57 | 10008 |
| 2023-04-25 | 48.70 | $48.47 | 15047 |
| 2023-04-24 | 48.73 | $49.39 | 28416 |
| 2023-04-21 | 48.66 | $49.23 | 17000 |
| 2023-04-20 | 48.60 | $49.24 | 21200 |
| 2023-04-19 | 48.53 | $49.51 | 24741 |
| 2023-04-18 | 48.42 | $49.70 | 24200 |
| 2023-04-17 | 48.29 | $49.41 | 14200 |
| 2023-04-14 | 48.17 | $49.58 | 8700 |
| 2023-04-13 | 48.02 | $49.68 | 9600 |
| 2023-04-12 | 47.85 | $49.05 | 10531 |
| 2023-04-11 | 47.72 | $48.71 | 9600 |
| 2023-04-10 | 47.62 | $48.24 | 10800 |
| 2023-04-06 | 47.55 | $48.30 | 5343 |
| 2023-04-05 | 47.48 | $48.17 | 11300 |
| 2023-04-04 | 47.40 | $48.61 | 71700 |
| 2023-04-03 | 47.28 | $48.75 | 13300 |
| 2023-03-31 | 47.12 | $48.19 | 13800 |
| 2023-03-30 | 47.01 | $47.98 | 6549 |
| 2023-03-29 | 46.91 | $47.29 | 9700 |
| 2023-03-28 | 46.86 | $46.67 | 10027 |
| 2023-03-27 | 46.89 | $46.48 | 11700 |
| 2023-03-24 | 46.93 | $45.90 | 91900 |
| 2023-03-23 | 47.04 | $46.32 | 11500 |
| 2023-03-22 | 47.11 | $46.53 | 24014 |
| 2023-03-21 | 47.17 | $46.73 | 3400 |
| 2023-03-20 | 47.22 | $45.85 | 33400 |
| 2023-03-17 | 47.36 | $45.01 | 23400 |
| 2023-03-16 | 47.61 | $45.58 | 74700 |
| 2023-03-15 | 47.83 | $45.16 | 25100 |
| 2023-03-14 | 48.11 | $46.95 | 8500 |
| 2023-03-13 | 48.23 | $46.59 | 23336 |
| 2023-03-10 | 48.40 | $47.32 | 13026 |
| 2023-03-09 | 48.51 | $47.92 | 17636 |
| 2023-03-08 | 48.58 | $48.49 | 18300 |
| 2023-03-07 | 48.59 | $48.20 | 22600 |
| 2023-03-06 | 48.63 | $49.18 | 17641 |
| 2023-03-03 | 48.57 | $49.37 | 16400 |
| 2023-03-02 | 48.48 | $48.55 | 17525 |
| 2023-03-01 | 48.48 | $48.52 | 25221 |
| 2023-02-28 | 48.47 | $47.98 | 95638 |
| 2023-02-27 | 48.52 | $48.18 | 9400 |
| 2023-02-24 | 48.56 | $47.58 | 11747 |
| 2023-02-23 | 48.66 | $48.31 | 9115 |
| 2023-02-22 | 48.70 | $48.00 | 14200 |
| 2023-02-21 | 48.77 | $48.45 | 12600 |
| 2023-02-17 | 48.81 | $48.98 | 26809 |
| 2023-02-16 | 48.79 | $49.05 | 36700 |
| 2023-02-15 | 48.76 | $49.03 | 31931 |
| 2023-02-14 | 48.73 | $49.39 | 23516 |
| 2023-02-13 | 48.66 | $49.21 | 6819 |
| 2023-02-10 | 48.61 | $48.78 | 18917 |
| 2023-02-09 | 48.59 | $49.04 | 34000 |
| 2023-02-08 | 48.54 | $48.81 | 17349 |
| 2023-02-07 | 48.51 | $49.08 | 13613 |
| 2023-02-06 | 48.45 | $48.41 | 16143 |
| 2023-02-03 | 48.46 | $48.92 | 13100 |
| 2023-02-02 | 48.41 | $49.48 | 11723 |
| 2023-02-01 | 48.29 | $49.82 | 40800 |
| 2023-01-31 | 48.13 | $49.42 | 11149 |
| 2023-01-30 | 48.00 | $49.14 | 16508 |
| 2023-01-27 | 47.88 | $49.48 | 21327 |
| 2023-01-26 | 47.71 | $49.63 | 26544 |
| 2023-01-25 | 47.51 | $49.16 | 20700 |
| 2023-01-24 | 47.33 | $48.91 | 14600 |
| 2023-01-23 | 47.17 | $48.99 | 60700 |
| 2023-01-20 | 46.98 | $48.76 | 16542 |
| 2023-01-19 | 46.79 | $48.24 | 24000 |
| 2023-01-18 | 46.64 | $48.28 | 21848 |
| 2023-01-17 | 46.46 | $48.44 | 6543 |
| 2023-01-13 | 46.26 | $48.38 | 17549 |
| 2023-01-12 | 46.03 | $48.18 | 70201 |
| 2023-01-11 | 45.81 | $47.21 | 26804 |
| 2023-01-10 | 45.66 | $47.08 | 20347 |
| 2023-01-09 | 45.51 | $46.87 | 46400 |
| 2023-01-06 | 45.36 | $46.67 | 13500 |
| 2023-01-05 | 45.23 | $45.44 | 10619 |
| 2023-01-04 | 45.20 | $45.63 | 17500 |
| 2023-01-03 | 45.16 | $45.25 | 25646 |
| 2022-12-30 | 45.15 | $45.11 | 36711 |
| 2022-12-29 | 45.15 | $45.45 | 65731 |
| 2022-12-28 | 45.12 | $44.87 | 69414 |
| 2022-12-27 | 45.15 | $45.43 | 75720 |
| 2022-12-23 | 45.12 | $45.29 | 20400 |
| 2022-12-22 | 45.10 | $44.92 | 67500 |
| 2022-12-21 | 45.12 | $45.42 | 120800 |
| 2022-12-20 | 45.09 | $44.84 | 76400 |
| 2022-12-19 | 45.12 | $44.45 | 84300 |
| 2022-12-16 | 45.19 | $44.53 | 32411 |
| 2022-12-15 | 45.26 | $44.80 | 21800 |
| 2022-12-14 | 45.30 | $46.28 | 44345 |
| 2022-12-13 | 45.20 | $46.38 | 41147 |
| 2022-12-12 | 45.08 | $45.67 | 88810 |
| 2022-12-09 | 45.02 | $45.68 | 10500 |
| 2022-12-08 | 44.95 | $45.68 | 45100 |
| 2022-12-07 | 44.87 | $45.55 | 49244 |
| 2022-12-06 | 44.80 | $45.63 | 14904 |
| 2022-12-05 | 44.71 | $45.68 | 16200 |
| 2022-12-02 | 44.61 | $46.46 | 20612 |
| 2022-12-01 | 44.41 | $46.54 | 31900 |
| 2022-11-30 | 44.19 | $46.26 | 18600 |
| 2022-11-29 | 43.97 | $45.54 | 6607 |
| 2022-11-28 | 43.81 | $45.16 | 17107 |
| 2022-11-25 | 43.66 | $45.91 | 7100 |
| 2022-11-23 | 43.43 | $45.52 | 24036 |
| 2022-11-22 | 43.21 | $45.18 | 14000 |
| 2022-11-21 | 43.00 | $44.31 | 136716 |
| 2022-11-18 | 42.86 | $44.66 | 29000 |
| 2022-11-17 | 42.67 | $44.50 | 25936 |
| 2022-11-16 | 42.48 | $44.72 | 20912 |
| 2022-11-15 | 42.24 | $44.97 | 12400 |
| 2022-11-14 | 41.95 | $44.61 | 23435 |
| 2022-11-11 | 41.67 | $45.10 | 43747 |
| 2022-11-10 | 41.31 | $44.13 | 16629 |
| 2022-11-09 | 41.02 | $42.02 | 147217 |
| 2022-11-08 | 40.91 | $42.86 | 19832 |
| 2022-11-07 | 40.71 | $42.41 | 40025 |
| 2022-11-04 | 40.53 | $42.26 | 21300 |
| 2022-11-03 | 40.34 | $40.55 | 21900 |
| 2022-11-02 | 40.32 | $40.80 | 45808 |
| 2022-11-01 | 40.27 | $41.38 | 69034 |
| 2022-10-31 | 40.16 | $40.86 | 9817 |
| 2022-10-28 | 40.08 | $41.21 | 25100 |
| 2022-10-27 | 39.96 | $41.04 | 33405 |
| 2022-10-26 | 39.85 | $41.29 | 10615 |
| 2022-10-25 | 39.70 | $40.83 | 37700 |
| 2022-10-24 | 39.58 | $40.09 | 27800 |
| 2022-10-21 | 39.53 | $40.13 | 96235 |
| 2022-10-20 | 39.46 | $39.29 | 36800 |
| 2022-10-19 | 39.48 | $39.27 | 48700 |
| 2022-10-18 | 39.50 | $39.67 | 15100 |
| 2022-10-17 | 39.49 | $39.48 | 45000 |
| 2022-10-14 | 39.49 | $38.53 | 23800 |
| 2022-10-13 | 39.59 | $39.33 | 33000 |
| 2022-10-12 | 39.61 | $38.26 | 382600 |
| 2022-10-11 | 39.76 | $38.41 | 70500 |
| 2022-10-10 | 39.90 | $38.99 | 23100 |
| 2022-10-07 | 39.99 | $39.12 | 66600 |
| 2022-10-06 | 40.09 | $39.63 | 52227 |
| 2022-10-05 | 40.13 | $40.28 | 87600 |
| 2022-10-04 | 40.12 | $40.77 | 65300 |
| 2022-10-03 | 40.05 | $39.22 | 102700 |
| 2022-09-30 | 40.14 | $38.00 | 140700 |
| 2022-09-29 | 40.36 | $38.24 | 75402 |
| 2022-09-28 | 40.59 | $38.70 | 134323 |
| 2022-09-27 | 40.78 | $37.72 | 43228 |
| 2022-09-26 | 41.11 | $37.75 | 40800 |
| 2022-09-23 | 41.46 | $38.55 | 26908 |
| 2022-09-22 | 41.77 | $40.28 | 27627 |
| 2022-09-21 | 41.92 | $40.32 | 15546 |
| 2022-09-20 | 42.09 | $40.88 | 10000 |
| 2022-09-19 | 42.22 | $41.59 | 5406 |
| 2022-09-16 | 42.29 | $41.38 | 30700 |
| 2022-09-15 | 42.38 | $41.70 | 17400 |
| 2022-09-14 | 42.45 | $42.08 | 69900 |
| 2022-09-13 | 42.49 | $41.85 | 17806 |
| 2022-09-12 | 42.56 | $43.19 | 25338 |
| 2022-09-09 | 42.49 | $42.52 | 11800 |
| 2022-09-08 | 42.49 | $41.41 | 5404 |
| 2022-09-07 | 42.60 | $41.36 | 58820 |
| 2022-09-06 | 42.74 | $41.17 | 18700 |
| 2022-09-02 | 42.90 | $41.31 | 17200 |
| 2022-09-01 | 43.07 | $41.36 | 24909 |
| 2022-08-31 | 43.25 | $42.08 | 22200 |
| 2022-08-30 | 43.37 | $42.35 | 21500 |
| 2022-08-29 | 43.48 | $42.88 | 20200 |
| 2022-08-26 | 43.54 | $42.83 | 97610 |
| 2022-08-25 | 43.62 | $43.84 | 31600 |
| 2022-08-24 | 43.59 | $43.33 | 6937 |
| 2022-08-23 | 43.62 | $43.41 | 14000 |
| 2022-08-22 | 43.64 | $43.02 | 22540 |
| 2022-08-19 | 43.71 | $43.68 | 21926 |
| 2022-08-18 | 43.71 | $44.31 | 19444 |
| 2022-08-17 | 43.65 | $44.30 | 36000 |
| 2022-08-16 | 43.58 | $44.66 | 15700 |
| 2022-08-15 | 43.46 | $44.42 | 4910 |
| 2022-08-12 | 43.36 | $44.87 | 31900 |
| 2022-08-11 | 43.20 | $44.64 | 13200 |
| 2022-08-10 | 43.05 | $44.43 | 7213 |
| 2022-08-09 | 42.91 | $43.32 | 25400 |
| 2022-08-08 | 42.87 | $43.52 | 9434 |
| 2022-08-05 | 42.80 | $43.24 | 32514 |
| 2022-08-04 | 42.75 | $43.32 | 20925 |
| 2022-08-03 | 42.69 | $43.24 | 30142 |
| 2022-08-02 | 42.63 | $43.17 | 17400 |
| 2022-08-01 | 42.58 | $43.72 | 27727 |
| 2022-07-29 | 42.45 | $43.84 | 11300 |
| 2022-07-28 | 42.31 | $43.17 | 11944 |
| 2022-07-27 | 42.22 | $42.85 | 10500 |
| 2022-07-26 | 42.15 | $41.94 | 7643 |
| 2022-07-25 | 42.17 | $42.49 | 7226 |
| 2022-07-22 | 42.14 | $41.93 | 43302 |
| 2022-07-21 | 42.16 | $42.10 | 30308 |
| 2022-07-20 | 42.17 | $41.96 | 37300 |
| 2022-07-19 | 42.19 | $42.15 | 20005 |
| 2022-07-18 | 42.20 | $41.01 | 13137 |
| 2022-07-15 | 42.32 | $40.41 | 28134 |
| 2022-07-14 | 42.52 | $39.88 | 39100 |
| 2022-07-13 | 42.80 | $40.83 | 18531 |
| 2022-07-12 | 43.01 | $40.94 | 19545 |
| 2022-07-11 | 43.22 | $41.05 | 17932 |
| 2022-07-08 | 43.45 | $41.90 | 13500 |
| 2022-07-07 | 43.62 | $41.70 | 25200 |
| 2022-07-06 | 43.82 | $40.82 | 24446 |
| 2022-07-05 | 44.13 | $41.13 | 28200 |
| 2022-07-01 | 44.45 | $42.39 | 16100 |
| 2022-06-30 | 44.67 | $42.52 | 35728 |
| 2022-06-29 | 44.89 | $42.91 | 18230 |
| 2022-06-28 | 45.10 | $43.33 | 9800 |
| 2022-06-27 | 45.29 | $43.29 | 23142 |
| 2022-06-24 | 45.50 | $43.22 | 25800 |
| 2022-06-23 | 45.74 | $42.17 | 28526 |
| 2022-06-22 | 46.11 | $42.91 | 32216 |
| 2022-06-21 | 46.45 | $43.65 | 32100 |
| 2022-06-17 | 46.75 | $43.71 | 27700 |
| 2022-06-16 | 47.07 | $44.32 | 16500 |
| 2022-06-15 | 47.36 | $45.41 | 4100 |
| 2022-06-14 | 47.56 | $44.62 | 22104 |
| 2022-06-13 | 47.87 | $45.14 | 23415 |
| 2022-06-10 | 48.16 | $46.74 | 10330 |
| 2022-06-09 | 48.31 | $48.03 | 17800 |
| 2022-06-08 | 48.34 | $49.05 | 5921 |
| 2022-06-07 | 48.26 | $49.67 | 13100 |
| 2022-06-06 | 48.11 | $49.31 | 6200 |
| 2022-06-03 | 47.99 | $49.01 | 12800 |
| 2022-06-02 | 47.88 | $49.58 | 22831 |
| 2022-06-01 | 47.70 | $48.71 | 11231 |
| 2022-05-31 | 47.59 | $48.89 | 6739 |
| 2022-05-27 | 47.46 | $49.16 | 3024 |
| 2022-05-26 | 47.28 | $48.63 | 10619 |
| 2022-05-25 | 47.13 | $48.17 | 8500 |
| 2022-05-24 | 47.03 | $47.99 | 31603 |
| 2022-05-23 | 46.92 | $47.95 | 4100 |
| 2022-05-20 | 46.82 | $47.04 | 14800 |
| 2022-05-19 | 46.79 | $46.73 | 25912 |
| 2022-05-18 | 46.80 | $46.25 | 28238 |
| 2022-05-17 | 46.86 | $47.18 | 8735 |
| 2022-05-16 | 46.82 | $46.20 | 31400 |
| 2022-05-13 | 46.89 | $45.86 | 25100 |
| 2022-05-12 | 47.00 | $44.78 | 28843 |
| 2022-05-11 | 47.23 | $45.03 | 92700 |
| 2022-05-10 | 47.46 | $45.10 | 48600 |
| 2022-05-09 | 47.71 | $45.12 | 82200 |
| 2022-05-06 | 47.98 | $46.60 | 79008 |
| 2022-05-05 | 48.13 | $46.79 | 24000 |
| 2022-05-04 | 48.27 | $48.25 | 26400 |
| 2022-05-03 | 48.27 | $47.46 | 34228 |
| 2022-05-02 | 48.35 | $46.82 | 30741 |
| 2022-04-29 | 48.52 | $46.86 | 6900 |
| 2022-04-28 | 48.69 | $47.39 | 20700 |
| 2022-04-27 | 48.83 | $46.69 | 7300 |
| 2022-04-26 | 49.05 | $46.41 | 10200 |
| 2022-04-25 | 49.33 | $47.58 | 9400 |
| 2022-04-22 | 49.51 | $48.13 | 15546 |
| 2022-04-21 | 49.66 | $49.18 | 9100 |
| 2022-04-20 | 49.71 | $50.01 | 18200 |
| 2022-04-19 | 49.68 | $49.64 | 2148 |
| 2022-04-18 | 49.68 | $49.50 | 2521 |
| 2022-04-14 | 49.70 | $49.61 | 2100 |
| 2022-04-13 | 49.71 | $49.63 | 2036 |
| 2022-04-12 | 49.72 | $48.99 | 3300 |
| 2022-04-11 | 49.80 | $49.07 | 5800 |
| 2022-04-08 | 49.87 | $49.52 | 4500 |
| 2022-04-07 | 49.91 | $49.39 | 3700 |
| 2022-04-06 | 49.96 | $49.31 | 1100 |
| 2022-04-05 | 50.03 | $49.89 | 10832 |
| 2022-04-04 | 50.05 | $50.68 | 8000 |
| 2022-04-01 | 49.98 | $50.59 | 2618 |
| 2022-03-31 | 49.92 | $50.17 | 2414 |
| 2022-03-30 | 49.89 | $50.88 | 800 |
| 2022-03-29 | 49.79 | $51.13 | 18000 |
| 2022-03-28 | 49.64 | $50.27 | 4515 |
| 2022-03-25 | 49.58 | $50.65 | 200 |
| 2022-03-24 | 49.46 | $50.43 | 3900 |
| 2022-03-23 | 49.36 | $50.17 | 3407 |
| 2022-03-22 | 49.28 | $50.55 | 2100 |
| 2022-03-21 | 49.14 | $50.13 | 1100 |
| 2022-03-18 | 49.04 | $49.98 | 1235 |
| 2022-03-17 | 48.94 | $49.59 | 3813 |
| 2022-03-16 | 48.87 | $49.22 | 7200 |
| 2022-03-15 | 48.84 | $47.79 | 14200 |
| 2022-03-14 | 48.95 | $47.58 | 6700 |
| 2022-03-11 | 49.09 | $47.29 | 8500 |
| 2022-03-10 | 49.28 | $47.53 | 25129 |
| 2022-03-09 | 49.47 | $47.87 | 60044 |
| 2022-03-08 | 49.63 | $46.37 | 21114 |
| 2022-03-07 | 49.98 | $46.11 | 12312 |
| 2022-03-04 | 50.38 | $47.39 | 2400 |
| 2022-03-03 | 50.70 | $48.75 | 5500 |
| 2022-03-02 | 50.90 | $49.61 | 5100 |
| 2022-03-01 | 51.04 | $48.85 | 3249 |
| 2022-02-28 | 51.27 | $49.89 | 7928 |
| 2022-02-25 | 51.42 | $50.72 | 4400 |
| 2022-02-24 | 51.49 | $49.40 | 20744 |
| 2022-02-23 | 51.71 | $50.60 | 9600 |
| 2022-02-22 | 51.83 | $50.96 | 3200 |
| 2022-02-18 | 51.92 | $51.64 | 2700 |
| 2022-02-17 | 51.95 | $51.92 | 2135 |
| 2022-02-16 | 51.95 | $52.62 | 4000 |
| 2022-02-15 | 51.88 | $52.39 | 2112 |
| 2022-02-14 | 51.82 | $51.76 | 6608 |
| 2022-02-11 | 51.83 | $52.13 | 3600 |
| 2022-02-10 | 51.80 | $52.60 | 5309 |
| 2022-02-09 | 51.71 | $53.07 | 6513 |
| 2022-02-08 | 51.57 | $52.43 | 1200 |
| 2022-02-07 | 51.48 | $51.99 | 4146 |
| 2022-02-04 | 51.43 | $51.79 | 13520 |
| 2022-02-03 | 51.39 | $51.78 | 5501 |
| 2022-02-02 | 51.35 | $52.15 | 7400 |
| 2022-02-01 | 51.26 | $51.66 | 7339 |
| 2022-01-31 | 51.22 | $51.14 | 7827 |
| 2022-01-28 | 51.23 | $50.40 | 7800 |
| 2022-01-27 | 51.32 | $50.43 | 1900 |
| 2022-01-26 | 51.41 | $50.52 | 5100 |
| 2022-01-25 | 51.51 | $50.62 | 28300 |
| 2022-01-24 | 51.60 | $50.57 | 16005 |
| 2022-01-21 | 51.71 | $51.25 | 11600 |
| 2022-01-20 | 51.76 | $52.00 | 11028 |
| 2022-01-19 | 51.73 | $52.50 | 11247 |
| 2022-01-18 | 51.65 | $52.61 | 9100 |
| 2022-01-14 | 51.55 | $53.24 | 8914 |
| 2022-01-13 | 51.37 | $53.16 | 35300 |
| 2022-01-12 | 51.18 | $53.17 | 11929 |
| 2022-01-11 | 50.97 | $52.45 | 2238 |
| 2022-01-10 | 50.82 | $51.77 | 5300 |
| 2022-01-07 | 50.72 | $52.10 | 8900 |
| 2022-01-06 | 50.57 | $51.65 | 8300 |
| 2022-01-05 | 50.46 | $51.59 | 12000 |
| 2022-01-04 | 50.34 | $51.56 | 7028 |
| 2022-01-03 | 50.21 | $51.02 | 8200 |
| 2021-12-31 | 50.12 | $50.62 | 10440 |
| 2021-12-30 | 50.07 | $50.50 | 4429 |
| 2021-12-29 | 50.03 | $50.73 | 4000 |
| 2021-12-28 | 49.95 | $50.67 | 6716 |
| 2021-12-27 | 49.88 | $50.69 | 6413 |
| 2021-12-23 | 49.79 | $50.33 | 11700 |
| 2021-12-22 | 49.73 | $49.96 | 12107 |
| 2021-12-21 | 49.71 | $49.43 | 10300 |
| 2021-12-20 | 49.74 | $48.76 | 12100 |
| 2021-12-17 | 49.84 | $49.05 | 6200 |
| 2021-12-16 | 49.92 | $49.70 | 6100 |
| 2021-12-15 | 49.95 | $49.78 | 5740 |
| 2021-12-14 | 49.97 | $49.20 | 4124 |
| 2021-12-13 | 50.05 | $49.46 | 17209 |
| 2021-12-10 | 50.11 | $50.01 | 2900 |
| 2021-12-09 | 50.12 | $49.92 | 1716 |
| 2021-12-08 | 50.14 | $50.43 | 9331 |
| 2021-12-07 | 50.11 | $50.39 | 4410 |
| 2021-12-06 | 50.08 | $49.44 | 7400 |
| 2021-12-03 | 50.15 | $48.82 | 4529 |
| 2021-12-02 | 50.29 | $49.06 | 3400 |
| 2021-12-01 | 50.42 | $48.43 | 5832 |
| 2021-11-30 | 50.63 | $48.54 | 2600 |
| 2021-11-29 | 50.84 | $49.12 | 2800 |
| 2021-11-26 | 51.03 | $48.93 | 3623 |
| 2021-11-24 | 51.25 | $50.54 | 1100 |
| 2021-11-23 | 51.32 | $50.77 | 1300 |
| 2021-11-22 | 51.38 | $50.68 | 6209 |
| 2021-11-19 | 51.45 | $50.77 | 7603 |
| 2021-11-18 | 51.53 | $51.34 | 2500 |
| 2021-11-17 | 51.54 | $51.39 | 648 |
| 2021-11-16 | 51.56 | $51.60 | 12531 |
| 2021-11-15 | 51.56 | $51.65 | 5126 |
| 2021-11-12 | 51.55 | $51.84 | 6926 |
| 2021-11-11 | 51.52 | $51.63 | 2040 |
| 2021-11-10 | 51.50 | $51.42 | 3700 |
| 2021-11-09 | 51.51 | $51.97 | 18104 |
| 2021-11-08 | 51.46 | $52.12 | 3100 |
| 2021-11-05 | 51.40 | $51.94 | 3932 |
| 2021-11-04 | 51.34 | $51.86 | 1713 |
| 2021-11-03 | 51.28 | $52.05 | 644 |
| 2021-11-02 | 51.20 | $51.62 | 2700 |
| 2021-11-01 | 51.16 | $51.78 | 2600 |
| 2021-10-29 | 51.09 | $51.27 | 3100 |
| 2021-10-28 | 51.08 | $51.65 | 1200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
78.36
2026-07-17
Close Price
$78.46
Vol: 26575
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
39.01
Average
55.03
Maximum
79.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.36 | $78.46 | 26575 |
| 2026-07-16 | 78.33 | $78.72 | 106700 |
| 2026-07-15 | 78.28 | $79.35 | 83001 |
| 2026-07-14 | 78.17 | $78.94 | 88800 |
| 2026-07-13 | 78.10 | $78.26 | 78700 |
| 2026-07-10 | 78.10 | $78.80 | 55700 |
| 2026-07-09 | 78.03 | $78.20 | 97519 |
| 2026-07-08 | 78.01 | $77.90 | 101227 |
| 2026-07-07 | 78.02 | $78.52 | 81100 |
| 2026-07-06 | 77.97 | $79.24 | 72000 |
| 2026-07-02 | 77.86 | $78.42 | 67500 |
| 2026-07-01 | 77.82 | $77.18 | 84436 |
| 2026-06-30 | 77.92 | $77.42 | 110000 |
| 2026-06-29 | 78.01 | $77.32 | 101600 |
| 2026-06-26 | 78.11 | $77.05 | 154305 |
| 2026-06-25 | 78.25 | $77.43 | 64602 |
| 2026-06-24 | 78.37 | $76.87 | 79034 |
| 2026-06-23 | 78.56 | $77.49 | 123700 |
| 2026-06-22 | 78.69 | $78.81 | 70900 |
| 2026-06-18 | 78.70 | $78.64 | 93231 |
| 2026-06-17 | 78.73 | $78.69 | 87200 |
| 2026-06-16 | 78.76 | $79.55 | 63200 |
| 2026-06-15 | 78.69 | $79.27 | 76100 |
| 2026-06-12 | 78.65 | $78.83 | 72200 |
| 2026-06-11 | 78.65 | $78.37 | 84100 |
| 2026-06-10 | 78.70 | $76.25 | 91838 |
| 2026-06-09 | 78.96 | $77.14 | 70107 |
| 2026-06-08 | 79.15 | $78.19 | 127640 |
| 2026-06-05 | 79.25 | $77.78 | 87500 |
| 2026-06-04 | 79.39 | $79.71 | 80119 |
| 2026-06-03 | 79.34 | $79.32 | 39352 |
| 2026-06-02 | 79.32 | $79.95 | 50600 |
| 2026-06-01 | 79.22 | $79.33 | 154600 |
| 2026-05-29 | 79.18 | $79.84 | 77000 |
| 2026-05-28 | 79.08 | $79.57 | 72500 |
| 2026-05-27 | 78.99 | $79.69 | 64301 |
| 2026-05-26 | 78.87 | $80.10 | 77500 |
| 2026-05-22 | 78.71 | $79.12 | 79600 |
| 2026-05-21 | 78.62 | $79.26 | 2.3M |
| 2026-05-20 | 78.52 | $79.12 | 1.4M |
| 2026-05-19 | 78.42 | $78.03 | 606419 |
| 2026-05-18 | 78.42 | $78.65 | 1.3M |
| 2026-05-15 | 78.36 | $78.06 | 65800 |
| 2026-05-14 | 78.36 | $79.29 | 180200 |
| 2026-05-13 | 78.25 | $79.51 | 101400 |
| 2026-05-12 | 78.11 | $79.04 | 67100 |
| 2026-05-11 | 78.01 | $79.25 | 52000 |
| 2026-05-08 | 77.90 | $79.02 | 51200 |
| 2026-05-07 | 77.80 | $78.34 | 94800 |
| 2026-05-06 | 77.77 | $79.38 | 166613 |
| 2026-05-05 | 77.63 | $77.67 | 59800 |
| 2026-05-04 | 77.65 | $76.77 | 90000 |
| 2026-05-01 | 77.75 | $77.82 | 67900 |
| 2026-04-30 | 77.74 | $78.13 | 76521 |
| 2026-04-29 | 77.68 | $76.26 | 141400 |
| 2026-04-28 | 77.80 | $77.01 | 67636 |
| 2026-04-27 | 77.83 | $77.04 | 92225 |
| 2026-04-24 | 77.83 | $77.31 | 61439 |
| 2026-04-23 | 77.79 | $77.18 | 60714 |
| 2026-04-22 | 77.74 | $77.58 | 40100 |
| 2026-04-21 | 77.63 | $77.33 | 73200 |
| 2026-04-20 | 77.53 | $78.95 | 126823 |
| 2026-04-17 | 77.25 | $79.29 | 68328 |
| 2026-04-16 | 76.90 | $78.62 | 54900 |
| 2026-04-15 | 76.59 | $78.77 | 53100 |
| 2026-04-14 | 76.25 | $79.22 | 50435 |
| 2026-04-13 | 75.85 | $78.87 | 65741 |
| 2026-04-10 | 75.45 | $78.49 | 50400 |
| 2026-04-09 | 75.08 | $78.27 | 54500 |
| 2026-04-08 | 74.71 | $78.37 | 116400 |
| 2026-04-07 | 74.32 | $75.85 | 62845 |
| 2026-04-06 | 74.17 | $75.89 | 55700 |
| 2026-04-02 | 74.01 | $75.52 | 116200 |
| 2026-04-01 | 73.89 | $75.80 | 241332 |
| 2026-03-31 | 73.75 | $74.83 | 129600 |
| 2026-03-30 | 73.71 | $72.56 | 250534 |
| 2026-03-27 | 73.92 | $72.43 | 72300 |
| 2026-03-26 | 74.18 | $72.93 | 65049 |
| 2026-03-25 | 74.43 | $74.35 | 53400 |
| 2026-03-24 | 74.57 | $73.18 | 93500 |
| 2026-03-23 | 74.86 | $73.26 | 115612 |
| 2026-03-20 | 75.17 | $71.76 | 61300 |
| 2026-03-19 | 75.67 | $73.65 | 60309 |
| 2026-03-18 | 76.01 | $74.01 | 120000 |
| 2026-03-17 | 76.34 | $75.08 | 114000 |
| 2026-03-16 | 76.59 | $74.65 | 89008 |
| 2026-03-13 | 76.90 | $73.52 | 70837 |
| 2026-03-12 | 77.34 | $74.71 | 79244 |
| 2026-03-11 | 77.69 | $75.85 | 104804 |
| 2026-03-10 | 77.95 | $75.66 | 103600 |
| 2026-03-09 | 78.24 | $75.45 | 142300 |
| 2026-03-06 | 78.56 | $75.24 | 98226 |
| 2026-03-05 | 78.90 | $75.89 | 65605 |
| 2026-03-04 | 79.19 | $77.57 | 77400 |
| 2026-03-03 | 79.32 | $76.81 | 121500 |
| 2026-03-02 | 79.51 | $79.40 | 83000 |
| 2026-02-27 | 79.43 | $80.54 | 68215 |
| 2026-02-26 | 79.23 | $80.50 | 148600 |
| 2026-02-25 | 79.01 | $80.53 | 68000 |
| 2026-02-24 | 78.76 | $80.04 | 54446 |
| 2026-02-23 | 78.55 | $79.95 | 60120 |
| 2026-02-20 | 78.31 | $79.90 | 95300 |
| 2026-02-19 | 78.06 | $79.24 | 65300 |
| 2026-02-18 | 77.84 | $79.25 | 54838 |
| 2026-02-17 | 77.59 | $79.06 | 65541 |
| 2026-02-13 | 77.33 | $79.02 | 49346 |
| 2026-02-12 | 77.06 | $78.69 | 78229 |
| 2026-02-11 | 76.79 | $79.44 | 96100 |
| 2026-02-10 | 76.41 | $78.87 | 91700 |
| 2026-02-09 | 76.07 | $78.81 | 107924 |
| 2026-02-06 | 75.71 | $77.58 | 47243 |
| 2026-02-05 | 75.44 | $75.82 | 144814 |
| 2026-02-04 | 75.31 | $77.29 | 86700 |
| 2026-02-03 | 75.03 | $76.54 | 84211 |
| 2026-02-02 | 74.80 | $75.75 | 75700 |
| 2026-01-30 | 74.63 | $75.38 | 110800 |
| 2026-01-29 | 74.48 | $76.59 | 44200 |
| 2026-01-28 | 74.18 | $75.91 | 101500 |
| 2026-01-27 | 73.93 | $76.48 | 109400 |
| 2026-01-26 | 73.60 | $75.29 | 80731 |
| 2026-01-23 | 73.37 | $74.84 | 43600 |
| 2026-01-22 | 73.16 | $74.34 | 70914 |
| 2026-01-21 | 72.99 | $74.00 | 91100 |
| 2026-01-20 | 72.83 | $73.14 | 58300 |
| 2026-01-16 | 72.75 | $73.77 | 70800 |
| 2026-01-15 | 72.58 | $73.58 | 121200 |
| 2026-01-14 | 72.42 | $73.67 | 88547 |
| 2026-01-13 | 72.24 | $73.24 | 81830 |
| 2026-01-12 | 72.09 | $73.41 | 54400 |
| 2026-01-09 | 71.92 | $72.94 | 44527 |
| 2026-01-08 | 71.78 | $72.55 | 43600 |
| 2026-01-07 | 71.67 | $72.37 | 109140 |
| 2026-01-06 | 71.57 | $72.77 | 58700 |
| 2026-01-05 | 71.41 | $72.78 | 69200 |
| 2026-01-02 | 71.25 | $72.04 | 73909 |
| 2025-12-31 | 71.14 | $71.23 | 60900 |
| 2025-12-30 | 71.11 | $71.55 | 153412 |
| 2025-12-29 | 71.03 | $71.35 | 91800 |
| 2025-12-26 | 70.97 | $71.64 | 38147 |
| 2025-12-24 | 70.87 | $71.62 | 22300 |
| 2025-12-23 | 70.75 | $71.61 | 56300 |
| 2025-12-22 | 70.62 | $71.27 | 64523 |
| 2025-12-19 | 70.50 | $70.83 | 76100 |
| 2025-12-18 | 70.41 | $70.32 | 120400 |
| 2025-12-17 | 70.35 | $70.00 | 64500 |
| 2025-12-16 | 70.32 | $70.45 | 77500 |
| 2025-12-15 | 70.23 | $71.70 | 55800 |
| 2025-12-12 | 70.01 | $71.34 | 59400 |
| 2025-12-11 | 69.81 | $71.59 | 50908 |
| 2025-12-10 | 69.58 | $71.04 | 45900 |
| 2025-12-09 | 69.40 | $70.16 | 23500 |
| 2025-12-08 | 69.30 | $70.17 | 29032 |
| 2025-12-05 | 69.19 | $70.29 | 67500 |
| 2025-12-04 | 69.05 | $70.31 | 43300 |
| 2025-12-03 | 68.90 | $70.14 | 42906 |
| 2025-12-02 | 68.75 | $69.79 | 40900 |
| 2025-12-01 | 68.62 | $69.59 | 29527 |
| 2025-11-28 | 68.51 | $69.77 | 19100 |
| 2025-11-26 | 68.37 | $69.47 | 36126 |
| 2025-11-25 | 68.25 | $68.59 | 39400 |
| 2025-11-24 | 68.22 | $67.79 | 51429 |
| 2025-11-21 | 68.27 | $67.66 | 46400 |
| 2025-11-20 | 68.34 | $66.74 | 51638 |
| 2025-11-19 | 68.49 | $67.72 | 63916 |
| 2025-11-18 | 68.56 | $67.84 | 51100 |
| 2025-11-17 | 68.61 | $68.48 | 74300 |
| 2025-11-14 | 68.60 | $69.23 | 55547 |
| 2025-11-13 | 68.51 | $69.38 | 69600 |
| 2025-11-12 | 68.40 | $70.06 | 53918 |
| 2025-11-11 | 68.21 | $69.47 | 21816 |
| 2025-11-10 | 68.07 | $69.11 | 38600 |
| 2025-11-07 | 67.95 | $68.11 | 41200 |
| 2025-11-06 | 67.92 | $67.76 | 37348 |
| 2025-11-05 | 67.92 | $67.67 | 105325 |
| 2025-11-04 | 67.93 | $67.17 | 49500 |
| 2025-11-03 | 67.99 | $67.94 | 39000 |
| 2025-10-31 | 67.99 | $67.95 | 39900 |
| 2025-10-30 | 67.98 | $68.22 | 47300 |
| 2025-10-29 | 67.94 | $68.33 | 89600 |
| 2025-10-28 | 67.89 | $68.54 | 54700 |
| 2025-10-27 | 67.82 | $68.64 | 34400 |
| 2025-10-24 | 67.73 | $68.21 | 48212 |
| 2025-10-23 | 67.68 | $68.14 | 72100 |
| 2025-10-22 | 67.62 | $67.73 | 45038 |
| 2025-10-21 | 67.61 | $67.53 | 54500 |
| 2025-10-20 | 67.60 | $68.27 | 53346 |
| 2025-10-17 | 67.53 | $67.68 | 84439 |
| 2025-10-16 | 67.50 | $67.71 | 56341 |
| 2025-10-15 | 67.47 | $67.49 | 36677 |
| 2025-10-14 | 67.46 | $67.21 | 49847 |
| 2025-10-13 | 67.47 | $66.95 | 12600 |
| 2025-10-10 | 67.51 | $66.39 | 27700 |
| 2025-10-09 | 67.61 | $67.59 | 29200 |
| 2025-10-08 | 67.59 | $68.15 | 25400 |
| 2025-10-07 | 67.50 | $67.97 | 27500 |
| 2025-10-06 | 67.43 | $68.42 | 40400 |
| 2025-10-03 | 67.31 | $68.29 | 30009 |
| 2025-10-02 | 67.19 | $67.79 | 29500 |
| 2025-10-01 | 67.10 | $67.84 | 43715 |
| 2025-09-30 | 67.00 | $67.44 | 30944 |
| 2025-09-29 | 66.93 | $67.26 | 36200 |
| 2025-09-26 | 66.87 | $67.14 | 47800 |
| 2025-09-25 | 66.81 | $66.56 | 35513 |
| 2025-09-24 | 66.81 | $66.87 | 33449 |
| 2025-09-23 | 66.77 | $67.27 | 36500 |
| 2025-09-22 | 66.68 | $67.22 | 40400 |
| 2025-09-19 | 66.60 | $66.84 | 47300 |
| 2025-09-18 | 66.55 | $66.97 | 65400 |
| 2025-09-17 | 66.48 | $66.91 | 38800 |
| 2025-09-16 | 66.41 | $67.24 | 55000 |
| 2025-09-15 | 66.29 | $67.26 | 22813 |
| 2025-09-12 | 66.17 | $66.81 | 29041 |
| 2025-09-11 | 66.09 | $67.10 | 34200 |
| 2025-09-10 | 65.96 | $66.52 | 24526 |
| 2025-09-09 | 65.89 | $66.46 | 34418 |
| 2025-09-08 | 65.81 | $66.69 | 17900 |
| 2025-09-05 | 65.70 | $66.00 | 16708 |
| 2025-09-04 | 65.65 | $65.77 | 18900 |
| 2025-09-03 | 65.60 | $65.33 | 28700 |
| 2025-09-02 | 65.59 | $65.34 | 30100 |
| 2025-08-29 | 65.56 | $65.74 | 17034 |
| 2025-08-28 | 65.48 | $66.06 | 19400 |
| 2025-08-27 | 65.36 | $65.77 | 25900 |
| 2025-08-26 | 65.24 | $65.92 | 26040 |
| 2025-08-25 | 65.10 | $65.86 | 33823 |
| 2025-08-22 | 64.94 | $66.55 | 19700 |
| 2025-08-21 | 64.72 | $65.55 | 29013 |
| 2025-08-20 | 64.57 | $65.68 | 17100 |
| 2025-08-19 | 64.42 | $65.45 | 30300 |
| 2025-08-18 | 64.27 | $65.49 | 26219 |
| 2025-08-15 | 64.10 | $65.59 | 31310 |
| 2025-08-14 | 63.90 | $65.30 | 50722 |
| 2025-08-13 | 63.72 | $65.35 | 34607 |
| 2025-08-12 | 63.52 | $65.04 | 36400 |
| 2025-08-11 | 63.33 | $64.26 | 25200 |
| 2025-08-08 | 63.21 | $64.37 | 24737 |
| 2025-08-07 | 63.07 | $63.94 | 21307 |
| 2025-08-06 | 62.96 | $63.55 | 29300 |
| 2025-08-05 | 62.89 | $63.11 | 37636 |
| 2025-08-04 | 62.86 | $62.93 | 29100 |
| 2025-08-01 | 62.85 | $62.20 | 43648 |
| 2025-07-31 | 62.90 | $62.24 | 35820 |
| 2025-07-30 | 62.95 | $62.61 | 53721 |
| 2025-07-29 | 62.96 | $63.19 | 18327 |
| 2025-07-28 | 62.92 | $63.08 | 82100 |
| 2025-07-25 | 62.88 | $63.99 | 22800 |
| 2025-07-24 | 62.74 | $64.06 | 63900 |
| 2025-07-23 | 62.58 | $64.44 | 59200 |
| 2025-07-22 | 62.37 | $62.95 | 76200 |
| 2025-07-21 | 62.30 | $62.46 | 22200 |
| 2025-07-18 | 62.26 | $61.98 | 13329 |
| 2025-07-17 | 62.28 | $62.03 | 27440 |
| 2025-07-16 | 62.29 | $62.07 | 43000 |
| 2025-07-15 | 62.29 | $61.83 | 42800 |
| 2025-07-14 | 62.33 | $62.56 | 38321 |
| 2025-07-11 | 62.29 | $62.55 | 30729 |
| 2025-07-10 | 62.26 | $63.02 | 37200 |
| 2025-07-09 | 62.17 | $63.03 | 32000 |
| 2025-07-08 | 62.08 | $62.46 | 36217 |
| 2025-07-07 | 62.05 | $61.96 | 38219 |
| 2025-07-03 | 62.06 | $62.62 | 24300 |
| 2025-07-02 | 62.01 | $62.57 | 29812 |
| 2025-07-01 | 61.96 | $62.30 | 22600 |
| 2025-06-30 | 61.94 | $62.24 | 39600 |
| 2025-06-27 | 61.92 | $62.09 | 33220 |
| 2025-06-26 | 61.91 | $61.74 | 178300 |
| 2025-06-25 | 61.94 | $60.91 | 26100 |
| 2025-06-24 | 62.04 | $61.23 | 21700 |
| 2025-06-23 | 62.12 | $61.78 | 61522 |
| 2025-06-20 | 62.14 | $61.55 | 44100 |
| 2025-06-18 | 62.17 | $62.00 | 48633 |
| 2025-06-17 | 62.16 | $61.87 | 58800 |
| 2025-06-16 | 62.16 | $62.55 | 37700 |
| 2025-06-13 | 62.08 | $62.37 | 15711 |
| 2025-06-12 | 62.01 | $62.84 | 38330 |
| 2025-06-11 | 61.88 | $62.39 | 65608 |
| 2025-06-10 | 61.77 | $62.31 | 16600 |
| 2025-06-09 | 61.67 | $62.33 | 30400 |
| 2025-06-06 | 61.54 | $62.30 | 17200 |
| 2025-06-05 | 61.41 | $62.12 | 15410 |
| 2025-06-04 | 61.27 | $62.11 | 20600 |
| 2025-06-03 | 61.13 | $62.02 | 21400 |
| 2025-06-02 | 60.98 | $62.46 | 26502 |
| 2025-05-30 | 60.77 | $61.70 | 34718 |
| 2025-05-29 | 60.62 | $61.58 | 33516 |
| 2025-05-28 | 60.46 | $61.30 | 29505 |
| 2025-05-27 | 60.32 | $61.79 | 24148 |
| 2025-05-23 | 60.12 | $61.08 | 27000 |
| 2025-05-22 | 59.97 | $60.85 | 25800 |
| 2025-05-21 | 59.82 | $60.87 | 25900 |
| 2025-05-20 | 59.66 | $61.11 | 35400 |
| 2025-05-19 | 59.46 | $60.72 | 29947 |
| 2025-05-16 | 59.28 | $60.22 | 22200 |
| 2025-05-15 | 59.12 | $60.06 | 25300 |
| 2025-05-14 | 58.96 | $59.62 | 76119 |
| 2025-05-13 | 58.82 | $59.81 | 26700 |
| 2025-05-12 | 58.64 | $59.48 | 70939 |
| 2025-05-09 | 58.47 | $59.50 | 76741 |
| 2025-05-08 | 58.27 | $58.97 | 31502 |
| 2025-05-07 | 58.09 | $59.04 | 67300 |
| 2025-05-06 | 57.86 | $59.44 | 39800 |
| 2025-05-05 | 57.56 | $59.23 | 54200 |
| 2025-05-02 | 57.24 | $59.16 | 59800 |
| 2025-05-01 | 56.91 | $58.22 | 24000 |
| 2025-04-30 | 56.66 | $58.41 | 44000 |
| 2025-04-29 | 56.39 | $58.65 | 59537 |
| 2025-04-28 | 56.08 | $58.63 | 13700 |
| 2025-04-25 | 55.77 | $58.16 | 19238 |
| 2025-04-24 | 55.51 | $57.96 | 23516 |
| 2025-04-23 | 55.25 | $57.27 | 49000 |
| 2025-04-22 | 55.07 | $57.24 | 51805 |
| 2025-04-21 | 54.90 | $56.18 | 29403 |
| 2025-04-17 | 54.83 | $56.37 | 87844 |
| 2025-04-16 | 54.75 | $55.78 | 44821 |
| 2025-04-15 | 54.75 | $55.79 | 34611 |
| 2025-04-14 | 54.75 | $55.23 | 36300 |
| 2025-04-11 | 54.82 | $54.56 | 62230 |
| 2025-04-10 | 54.97 | $53.08 | 98100 |
| 2025-04-09 | 55.28 | $53.90 | 79700 |
| 2025-04-08 | 55.52 | $50.27 | 173800 |
| 2025-04-07 | 56.14 | $50.71 | 164200 |
| 2025-04-04 | 56.75 | $51.87 | 80045 |
| 2025-04-03 | 57.27 | $55.62 | 34606 |
| 2025-04-02 | 57.45 | $56.85 | 15043 |
| 2025-04-01 | 57.51 | $56.73 | 137402 |
| 2025-03-31 | 57.58 | $56.68 | 22219 |
| 2025-03-28 | 57.66 | $57.14 | 13932 |
| 2025-03-27 | 57.68 | $57.69 | 27500 |
| 2025-03-26 | 57.65 | $57.65 | 17500 |
| 2025-03-25 | 57.61 | $58.12 | 26828 |
| 2025-03-24 | 57.52 | $57.70 | 25000 |
| 2025-03-21 | 57.46 | $57.69 | 16200 |
| 2025-03-20 | 57.39 | $58.05 | 26000 |
| 2025-03-19 | 57.28 | $58.54 | 39100 |
| 2025-03-18 | 57.11 | $58.46 | 38500 |
| 2025-03-17 | 56.93 | $58.22 | 22822 |
| 2025-03-14 | 56.77 | $57.57 | 24100 |
| 2025-03-13 | 56.66 | $56.67 | 35127 |
| 2025-03-12 | 56.63 | $56.95 | 67200 |
| 2025-03-11 | 56.56 | $56.64 | 27200 |
| 2025-03-10 | 56.51 | $56.83 | 33500 |
| 2025-03-07 | 56.44 | $58.00 | 34924 |
| 2025-03-06 | 56.24 | $57.30 | 29700 |
| 2025-03-05 | 56.09 | $57.58 | 39707 |
| 2025-03-04 | 55.90 | $56.15 | 39700 |
| 2025-03-03 | 55.83 | $56.44 | 69500 |
| 2025-02-28 | 55.72 | $55.93 | 20424 |
| 2025-02-27 | 55.66 | $55.89 | 25207 |
| 2025-02-26 | 55.59 | $56.35 | 22428 |
| 2025-02-25 | 55.47 | $56.29 | 23300 |
| 2025-02-24 | 55.34 | $55.79 | 18300 |
| 2025-02-21 | 55.25 | $55.70 | 46400 |
| 2025-02-20 | 55.16 | $56.14 | 24300 |
| 2025-02-19 | 55.01 | $55.76 | 35900 |
| 2025-02-18 | 54.89 | $56.35 | 23025 |
| 2025-02-14 | 54.70 | $55.82 | 26800 |
| 2025-02-13 | 54.55 | $55.75 | 20200 |
| 2025-02-12 | 54.38 | $55.17 | 46600 |
| 2025-02-11 | 54.25 | $55.06 | 24500 |
| 2025-02-10 | 54.12 | $54.82 | 35000 |
| 2025-02-07 | 53.99 | $54.54 | 19122 |
| 2025-02-06 | 53.88 | $54.85 | 22700 |
| 2025-02-05 | 53.73 | $54.62 | 32124 |
| 2025-02-04 | 53.59 | $54.10 | 33100 |
| 2025-02-03 | 53.49 | $53.35 | 35900 |
| 2025-01-31 | 53.46 | $54.07 | 36500 |
| 2025-01-30 | 53.34 | $54.65 | 66800 |
| 2025-01-29 | 53.16 | $54.09 | 35800 |
| 2025-01-28 | 53.02 | $53.98 | 33400 |
| 2025-01-27 | 52.88 | $54.10 | 22331 |
| 2025-01-24 | 52.72 | $53.96 | 60000 |
| 2025-01-23 | 52.57 | $53.91 | 37600 |
| 2025-01-22 | 52.40 | $53.43 | 41400 |
| 2025-01-21 | 52.27 | $53.72 | 35126 |
| 2025-01-17 | 52.10 | $52.69 | 16400 |
| 2025-01-16 | 52.03 | $52.47 | 18338 |
| 2025-01-15 | 51.98 | $52.47 | 33400 |
| 2025-01-14 | 51.94 | $51.79 | 36300 |
| 2025-01-13 | 51.98 | $51.51 | 52554 |
| 2025-01-10 | 52.05 | $51.53 | 139700 |
| 2025-01-08 | 52.14 | $52.30 | 566639 |
| 2025-01-07 | 52.16 | $52.74 | 63200 |
| 2025-01-06 | 52.15 | $52.44 | 35300 |
| 2025-01-03 | 52.18 | $51.99 | 46100 |
| 2025-01-02 | 52.26 | $51.79 | 77600 |
| 2024-12-31 | 52.38 | $51.90 | 94500 |
| 2024-12-30 | 52.49 | $51.82 | 180702 |
| 2024-12-27 | 52.62 | $52.02 | 49400 |
| 2024-12-26 | 52.73 | $52.12 | 41831 |
| 2024-12-24 | 52.85 | $51.79 | 15621 |
| 2024-12-23 | 53.00 | $51.61 | 171200 |
| 2024-12-20 | 53.17 | $51.33 | 160625 |
| 2024-12-19 | 53.38 | $51.24 | 68100 |
| 2024-12-18 | 53.61 | $51.30 | 61500 |
| 2024-12-17 | 53.84 | $52.51 | 37727 |
| 2024-12-16 | 53.96 | $53.48 | 22024 |
| 2024-12-13 | 53.99 | $53.79 | 26300 |
| 2024-12-12 | 53.98 | $53.89 | 16004 |
| 2024-12-11 | 53.96 | $54.41 | 17800 |
| 2024-12-10 | 53.88 | $54.14 | 11732 |
| 2024-12-09 | 53.82 | $54.55 | 15440 |
| 2024-12-06 | 53.72 | $54.50 | 26600 |
| 2024-12-05 | 53.63 | $54.69 | 13237 |
| 2024-12-04 | 53.52 | $54.17 | 29239 |
| 2024-12-03 | 53.46 | $54.27 | 27400 |
| 2024-12-02 | 53.39 | $53.93 | 38300 |
| 2024-11-29 | 53.35 | $53.91 | 12200 |
| 2024-11-27 | 53.31 | $53.29 | 20838 |
| 2024-11-26 | 53.33 | $52.94 | 25207 |
| 2024-11-25 | 53.39 | $53.44 | 27511 |
| 2024-11-22 | 53.41 | $53.33 | 113600 |
| 2024-11-21 | 53.44 | $53.15 | 87500 |
| 2024-11-20 | 53.50 | $53.08 | 31700 |
| 2024-11-19 | 53.56 | $53.19 | 22042 |
| 2024-11-18 | 53.62 | $53.32 | 22900 |
| 2024-11-15 | 53.67 | $52.94 | 33043 |
| 2024-11-14 | 53.78 | $52.82 | 42500 |
| 2024-11-13 | 53.90 | $52.74 | 21027 |
| 2024-11-12 | 54.04 | $52.94 | 30020 |
| 2024-11-11 | 54.17 | $53.93 | 14731 |
| 2024-11-08 | 54.21 | $53.99 | 23623 |
| 2024-11-07 | 54.25 | $54.86 | 20600 |
| 2024-11-06 | 54.22 | $54.01 | 22505 |
| 2024-11-05 | 54.27 | $54.52 | 38039 |
| 2024-11-04 | 54.27 | $53.97 | 49933 |
| 2024-11-01 | 54.34 | $53.79 | 19620 |
| 2024-10-31 | 54.43 | $53.67 | 32501 |
| 2024-10-30 | 54.54 | $53.91 | 8746 |
| 2024-10-29 | 54.63 | $54.09 | 20400 |
| 2024-10-28 | 54.72 | $54.38 | 19507 |
| 2024-10-25 | 54.78 | $54.04 | 26948 |
| 2024-10-24 | 54.89 | $54.18 | 28440 |
| 2024-10-23 | 55.00 | $53.91 | 12549 |
| 2024-10-22 | 55.14 | $54.42 | 41644 |
| 2024-10-21 | 55.24 | $54.56 | 44243 |
| 2024-10-18 | 55.33 | $55.23 | 24846 |
| 2024-10-17 | 55.35 | $54.90 | 24933 |
| 2024-10-16 | 55.42 | $54.98 | 12647 |
| 2024-10-15 | 55.47 | $54.77 | 571517 |
| 2024-10-14 | 55.54 | $55.42 | 24713 |
| 2024-10-11 | 55.54 | $55.38 | 65800 |
| 2024-10-10 | 55.55 | $55.29 | 38000 |
| 2024-10-09 | 55.55 | $55.17 | 22013 |
| 2024-10-08 | 55.56 | $55.21 | 12900 |
| 2024-10-07 | 55.56 | $55.57 | 33629 |
| 2024-10-04 | 55.51 | $55.79 | 18200 |
| 2024-10-03 | 55.43 | $55.18 | 22100 |
| 2024-10-02 | 55.41 | $55.62 | 24200 |
| 2024-10-01 | 55.33 | $55.81 | 14800 |
| 2024-09-30 | 55.23 | $56.14 | 71400 |
| 2024-09-27 | 55.09 | $56.36 | 44520 |
| 2024-09-26 | 54.93 | $56.43 | 47100 |
| 2024-09-25 | 54.76 | $55.49 | 21800 |
| 2024-09-24 | 54.67 | $55.86 | 14628 |
| 2024-09-23 | 54.54 | $55.43 | 14000 |
| 2024-09-20 | 54.46 | $55.23 | 46944 |
| 2024-09-19 | 54.39 | $55.67 | 12600 |
| 2024-09-18 | 54.27 | $54.60 | 28533 |
| 2024-09-17 | 54.25 | $54.61 | 39800 |
| 2024-09-16 | 54.23 | $54.75 | 19600 |
| 2024-09-13 | 54.19 | $54.25 | 17100 |
| 2024-09-12 | 54.19 | $53.99 | 42505 |
| 2024-09-11 | 54.22 | $53.40 | 17500 |
| 2024-09-10 | 54.29 | $53.21 | 26435 |
| 2024-09-09 | 54.38 | $53.65 | 36421 |
| 2024-09-06 | 54.41 | $53.21 | 65200 |
| 2024-09-05 | 54.48 | $54.28 | 26200 |
| 2024-09-04 | 54.42 | $54.14 | 21401 |
| 2024-09-03 | 54.37 | $54.33 | 26500 |
| 2024-08-30 | 54.27 | $55.38 | 45100 |
| 2024-08-29 | 54.06 | $55.23 | 19900 |
| 2024-08-28 | 53.85 | $55.00 | 30900 |
| 2024-08-27 | 53.66 | $55.37 | 30748 |
| 2024-08-26 | 53.42 | $55.17 | 43838 |
| 2024-08-23 | 53.19 | $55.32 | 16044 |
| 2024-08-22 | 52.93 | $54.25 | 44326 |
| 2024-08-21 | 52.78 | $54.48 | 18426 |
| 2024-08-20 | 52.59 | $54.02 | 24200 |
| 2024-08-19 | 52.44 | $54.30 | 13937 |
| 2024-08-16 | 52.27 | $53.73 | 33800 |
| 2024-08-15 | 52.15 | $53.34 | 22340 |
| 2024-08-14 | 52.07 | $52.71 | 23100 |
| 2024-08-13 | 52.06 | $52.46 | 14200 |
| 2024-08-12 | 52.08 | $51.71 | 89708 |
| 2024-08-09 | 52.19 | $51.69 | 29700 |
| 2024-08-08 | 52.31 | $51.35 | 17100 |
| 2024-08-07 | 52.48 | $50.65 | 25400 |
| 2024-08-06 | 52.72 | $50.41 | 42729 |
| 2024-08-05 | 53.00 | $50.37 | 67200 |
| 2024-08-02 | 53.30 | $51.46 | 25515 |
| 2024-08-01 | 53.51 | $52.43 | 41300 |
| 2024-07-31 | 53.63 | $53.91 | 39728 |
| 2024-07-30 | 53.60 | $53.39 | 44902 |
| 2024-07-29 | 53.62 | $53.19 | 20900 |
| 2024-07-26 | 53.65 | $53.37 | 20106 |
| 2024-07-25 | 53.66 | $52.82 | 21906 |
| 2024-07-24 | 53.72 | $53.08 | 43153 |
| 2024-07-23 | 53.75 | $53.61 | 14210 |
| 2024-07-22 | 53.73 | $54.04 | 18100 |
| 2024-07-19 | 53.67 | $53.58 | 4250 |
| 2024-07-18 | 53.64 | $53.96 | 33307 |
| 2024-07-17 | 53.58 | $54.47 | 24301 |
| 2024-07-16 | 53.47 | $54.42 | 29000 |
| 2024-07-15 | 53.35 | $54.17 | 18300 |
| 2024-07-12 | 53.25 | $54.41 | 10200 |
| 2024-07-11 | 53.13 | $53.96 | 20600 |
| 2024-07-10 | 53.05 | $53.72 | 14903 |
| 2024-07-09 | 53.00 | $52.99 | 11800 |
| 2024-07-08 | 53.02 | $53.29 | 19500 |
| 2024-07-05 | 53.03 | $53.55 | 17638 |
| 2024-07-03 | 53.02 | $53.37 | 11500 |
| 2024-07-02 | 53.03 | $52.85 | 69800 |
| 2024-07-01 | 53.11 | $52.61 | 117712 |
| 2024-06-28 | 53.22 | $52.44 | 23300 |
| 2024-06-27 | 53.35 | $52.37 | 15600 |
| 2024-06-26 | 53.51 | $52.26 | 87100 |
| 2024-06-25 | 53.68 | $52.69 | 30619 |
| 2024-06-24 | 53.83 | $52.67 | 38845 |
| 2024-06-21 | 53.99 | $53.11 | 20724 |
| 2024-06-20 | 54.11 | $53.50 | 18700 |
| 2024-06-18 | 54.20 | $53.38 | 28700 |
| 2024-06-17 | 54.31 | $53.09 | 16300 |
| 2024-06-14 | 54.47 | $52.90 | 33729 |
| 2024-06-13 | 54.65 | $53.58 | 11130 |
| 2024-06-12 | 54.77 | $54.48 | 13200 |
| 2024-06-11 | 54.81 | $53.97 | 15400 |
| 2024-06-10 | 54.90 | $54.69 | 16000 |
| 2024-06-07 | 54.92 | $54.52 | 13800 |
| 2024-06-06 | 54.96 | $55.16 | 14102 |
| 2024-06-05 | 54.93 | $54.94 | 28800 |
| 2024-06-04 | 54.92 | $54.86 | 46712 |
| 2024-06-03 | 54.91 | $55.24 | 26900 |
| 2024-05-31 | 54.86 | $55.32 | 18246 |
| 2024-05-30 | 54.80 | $54.81 | 22531 |
| 2024-05-29 | 54.77 | $54.30 | 19600 |
| 2024-05-28 | 54.78 | $55.18 | 19500 |
| 2024-05-24 | 54.70 | $54.92 | 15039 |
| 2024-05-23 | 54.64 | $54.32 | 26233 |
| 2024-05-22 | 54.63 | $54.57 | 18323 |
| 2024-05-21 | 54.59 | $55.28 | 9933 |
| 2024-05-20 | 54.48 | $55.37 | 6900 |
| 2024-05-17 | 54.34 | $55.35 | 13901 |
| 2024-05-16 | 54.19 | $55.00 | 18800 |
| 2024-05-15 | 54.07 | $55.28 | 16340 |
| 2024-05-14 | 53.90 | $54.90 | 11100 |
| 2024-05-13 | 53.76 | $54.49 | 10700 |
| 2024-05-10 | 53.65 | $54.48 | 9100 |
| 2024-05-09 | 53.53 | $54.51 | 9000 |
| 2024-05-08 | 53.41 | $54.09 | 12200 |
| 2024-05-07 | 53.33 | $54.23 | 17226 |
| 2024-05-06 | 53.24 | $54.18 | 21107 |
| 2024-05-03 | 53.15 | $53.76 | 11632 |
| 2024-05-02 | 53.11 | $53.28 | 156900 |
| 2024-05-01 | 53.11 | $52.63 | 17049 |
| 2024-04-30 | 53.19 | $52.84 | 20833 |
| 2024-04-29 | 53.25 | $53.70 | 11801 |
| 2024-04-26 | 53.22 | $53.48 | 731900 |
| 2024-04-25 | 53.23 | $53.01 | 25408 |
| 2024-04-24 | 53.28 | $53.24 | 422835 |
| 2024-04-23 | 53.31 | $53.40 | 13400 |
| 2024-04-22 | 53.33 | $52.99 | 11800 |
| 2024-04-19 | 53.39 | $52.45 | 18918 |
| 2024-04-18 | 53.50 | $52.33 | 26535 |
| 2024-04-17 | 53.64 | $52.51 | 18900 |
| 2024-04-16 | 53.76 | $52.39 | 17900 |
| 2024-04-15 | 53.90 | $53.07 | 27400 |
| 2024-04-12 | 53.97 | $53.23 | 24400 |
| 2024-04-11 | 54.02 | $54.02 | 26500 |
| 2024-04-10 | 53.99 | $54.07 | 14733 |
| 2024-04-09 | 53.95 | $54.63 | 15100 |
| 2024-04-08 | 53.85 | $54.57 | 13132 |
| 2024-04-05 | 53.75 | $54.20 | 12508 |
| 2024-04-04 | 53.67 | $53.97 | 10300 |
| 2024-04-03 | 53.62 | $54.25 | 14848 |
| 2024-04-02 | 53.52 | $53.74 | 14000 |
| 2024-04-01 | 53.46 | $53.86 | 31729 |
| 2024-03-28 | 53.39 | $54.08 | 17343 |
| 2024-03-27 | 53.28 | $54.04 | 12300 |
| 2024-03-26 | 53.17 | $53.72 | 16308 |
| 2024-03-25 | 53.08 | $53.58 | 20420 |
| 2024-03-22 | 52.99 | $53.55 | 14318 |
| 2024-03-21 | 52.89 | $53.73 | 19444 |
| 2024-03-20 | 52.77 | $53.77 | 13443 |
| 2024-03-19 | 52.63 | $53.22 | 11519 |
| 2024-03-18 | 52.53 | $52.92 | 32100 |
| 2024-03-15 | 52.45 | $52.91 | 5941 |
| 2024-03-14 | 52.37 | $52.67 | 43700 |
| 2024-03-13 | 52.30 | $53.12 | 20400 |
| 2024-03-12 | 52.16 | $53.03 | 16100 |
| 2024-03-11 | 52.03 | $52.55 | 17317 |
| 2024-03-08 | 51.93 | $52.81 | 14105 |
| 2024-03-07 | 51.80 | $53.00 | 14700 |
| 2024-03-06 | 51.63 | $52.59 | 9716 |
| 2024-03-05 | 51.49 | $52.00 | 27637 |
| 2024-03-04 | 51.41 | $51.99 | 35600 |
| 2024-03-01 | 51.31 | $52.30 | 28100 |
| 2024-02-29 | 51.18 | $51.78 | 23500 |
| 2024-02-28 | 51.10 | $51.50 | 38718 |
| 2024-02-27 | 51.04 | $51.73 | 31332 |
| 2024-02-26 | 50.95 | $51.53 | 48631 |
| 2024-02-23 | 50.88 | $51.74 | 8800 |
| 2024-02-22 | 50.79 | $51.66 | 48802 |
| 2024-02-21 | 50.70 | $51.17 | 40000 |
| 2024-02-20 | 50.64 | $51.10 | 36200 |
| 2024-02-16 | 50.59 | $51.05 | 13407 |
| 2024-02-15 | 50.54 | $50.99 | 25900 |
| 2024-02-14 | 50.49 | $50.28 | 43443 |
| 2024-02-13 | 50.50 | $49.87 | 23400 |
| 2024-02-12 | 50.56 | $50.69 | 24900 |
| 2024-02-09 | 50.53 | $50.43 | 17912 |
| 2024-02-08 | 50.53 | $50.39 | 13000 |
| 2024-02-07 | 50.54 | $50.51 | 21414 |
| 2024-02-06 | 50.53 | $50.58 | 41100 |
| 2024-02-05 | 50.52 | $50.19 | 18931 |
| 2024-02-02 | 50.56 | $50.61 | 17400 |
| 2024-02-01 | 50.55 | $51.06 | 20000 |
| 2024-01-31 | 50.50 | $50.70 | 21200 |
| 2024-01-30 | 50.49 | $51.12 | 16100 |
| 2024-01-29 | 50.44 | $51.05 | 22330 |
| 2024-01-26 | 50.39 | $50.84 | 7646 |
| 2024-01-25 | 50.37 | $50.61 | 15941 |
| 2024-01-24 | 50.38 | $50.40 | 18538 |
| 2024-01-23 | 50.41 | $50.02 | 17500 |
| 2024-01-22 | 50.48 | $50.09 | 35925 |
| 2024-01-19 | 50.54 | $49.88 | 10816 |
| 2024-01-18 | 50.63 | $49.83 | 12943 |
| 2024-01-17 | 50.73 | $49.42 | 16000 |
| 2024-01-16 | 50.87 | $49.88 | 21600 |
| 2024-01-12 | 50.98 | $50.80 | 9116 |
| 2024-01-11 | 51.00 | $50.65 | 20900 |
| 2024-01-10 | 51.03 | $50.82 | 20500 |
| 2024-01-09 | 51.04 | $50.69 | 13600 |
| 2024-01-08 | 51.06 | $51.32 | 107700 |
| 2024-01-05 | 51.02 | $50.97 | 12239 |
| 2024-01-04 | 51.00 | $50.87 | 23641 |
| 2024-01-03 | 50.99 | $50.72 | 23548 |
| 2024-01-02 | 50.99 | $51.01 | 16303 |
| 2023-12-29 | 50.96 | $51.48 | 36400 |
| 2023-12-28 | 50.87 | $51.47 | 28124 |
| 2023-12-27 | 50.78 | $51.67 | 20832 |
| 2023-12-26 | 50.65 | $51.47 | 24810 |
| 2023-12-22 | 50.54 | $51.18 | 31400 |
| 2023-12-21 | 50.45 | $51.03 | 15421 |
| 2023-12-20 | 50.36 | $50.26 | 50607 |
| 2023-12-19 | 50.34 | $50.78 | 31100 |
| 2023-12-18 | 50.27 | $50.29 | 71706 |
| 2023-12-15 | 50.23 | $50.89 | 12505 |
| 2023-12-14 | 50.13 | $51.51 | 24835 |
| 2023-12-13 | 49.96 | $50.97 | 19800 |
| 2023-12-12 | 49.82 | $50.19 | 15000 |
| 2023-12-11 | 49.75 | $50.26 | 96831 |
| 2023-12-08 | 49.66 | $50.27 | 18300 |
| 2023-12-07 | 49.55 | $50.02 | 23000 |
| 2023-12-06 | 49.46 | $49.77 | 3608 |
| 2023-12-05 | 49.37 | $49.63 | 61400 |
| 2023-12-04 | 49.29 | $49.84 | 12626 |
| 2023-12-01 | 49.18 | $50.31 | 11125 |
| 2023-11-30 | 49.01 | $49.71 | 8300 |
| 2023-11-29 | 48.88 | $49.69 | 18300 |
| 2023-11-28 | 48.74 | $49.58 | 16600 |
| 2023-11-27 | 48.60 | $49.44 | 20000 |
| 2023-11-24 | 48.45 | $49.66 | 51311 |
| 2023-11-22 | 48.26 | $49.15 | 21000 |
| 2023-11-21 | 48.11 | $49.15 | 11300 |
| 2023-11-20 | 47.94 | $49.40 | 49400 |
| 2023-11-17 | 47.73 | $49.31 | 22403 |
| 2023-11-16 | 47.52 | $48.51 | 10503 |
| 2023-11-15 | 47.38 | $48.80 | 11807 |
| 2023-11-14 | 47.20 | $48.81 | 10500 |
| 2023-11-13 | 47.02 | $47.62 | 19010 |
| 2023-11-10 | 46.95 | $47.39 | 16234 |
| 2023-11-09 | 46.90 | $47.05 | 46536 |
| 2023-11-08 | 46.89 | $47.02 | 14900 |
| 2023-11-07 | 46.89 | $47.29 | 10849 |
| 2023-11-06 | 46.87 | $47.78 | 41604 |
| 2023-11-03 | 46.80 | $48.00 | 19301 |
| 2023-11-02 | 46.71 | $47.58 | 15400 |
| 2023-11-01 | 46.65 | $46.63 | 12200 |
| 2023-10-31 | 46.68 | $46.25 | 41611 |
| 2023-10-30 | 46.75 | $46.27 | 22000 |
| 2023-10-27 | 46.82 | $45.80 | 18700 |
| 2023-10-26 | 46.95 | $45.86 | 28306 |
| 2023-10-25 | 47.09 | $46.08 | 24449 |
| 2023-10-24 | 47.21 | $46.33 | 62700 |
| 2023-10-23 | 47.32 | $46.27 | 27100 |
| 2023-10-20 | 47.44 | $46.34 | 22443 |
| 2023-10-19 | 47.57 | $46.87 | 27500 |
| 2023-10-18 | 47.65 | $47.30 | 19700 |
| 2023-10-17 | 47.71 | $48.01 | 27910 |
| 2023-10-16 | 47.70 | $47.98 | 18500 |
| 2023-10-13 | 47.70 | $47.51 | 20200 |
| 2023-10-12 | 47.75 | $47.84 | 21044 |
| 2023-10-11 | 47.78 | $48.28 | 15300 |
| 2023-10-10 | 47.78 | $48.18 | 9000 |
| 2023-10-09 | 47.78 | $47.45 | 36912 |
| 2023-10-06 | 47.86 | $47.48 | 19945 |
| 2023-10-05 | 47.94 | $46.82 | 13643 |
| 2023-10-04 | 48.09 | $46.36 | 33119 |
| 2023-10-03 | 48.30 | $46.61 | 17900 |
| 2023-10-02 | 48.49 | $47.37 | 7600 |
| 2023-09-29 | 48.62 | $48.14 | 10137 |
| 2023-09-28 | 48.67 | $48.41 | 25838 |
| 2023-09-27 | 48.71 | $47.90 | 76200 |
| 2023-09-26 | 48.80 | $47.94 | 20719 |
| 2023-09-25 | 48.89 | $48.48 | 14346 |
| 2023-09-22 | 48.92 | $48.62 | 28726 |
| 2023-09-21 | 48.93 | $48.56 | 19037 |
| 2023-09-20 | 48.95 | $49.17 | 12400 |
| 2023-09-19 | 48.91 | $49.40 | 12400 |
| 2023-09-18 | 48.83 | $49.23 | 14800 |
| 2023-09-15 | 48.77 | $49.42 | 13300 |
| 2023-09-14 | 48.68 | $49.42 | 31100 |
| 2023-09-13 | 48.58 | $48.76 | 18001 |
| 2023-09-12 | 48.55 | $48.85 | 10928 |
| 2023-09-11 | 48.50 | $48.85 | 5430 |
| 2023-09-08 | 48.46 | $48.29 | 8000 |
| 2023-09-07 | 48.48 | $48.35 | 25900 |
| 2023-09-06 | 48.50 | $48.59 | 12531 |
| 2023-09-05 | 48.49 | $48.73 | 10700 |
| 2023-09-01 | 48.48 | $49.07 | 8624 |
| 2023-08-31 | 48.44 | $48.94 | 15615 |
| 2023-08-30 | 48.41 | $49.08 | 7900 |
| 2023-08-29 | 48.37 | $49.03 | 7818 |
| 2023-08-28 | 48.34 | $48.35 | 6200 |
| 2023-08-25 | 48.39 | $47.84 | 20800 |
| 2023-08-24 | 48.50 | $47.56 | 307437 |
| 2023-08-23 | 48.65 | $48.21 | 311700 |
| 2023-08-22 | 48.75 | $47.89 | 6517 |
| 2023-08-21 | 48.89 | $48.03 | 4800 |
| 2023-08-18 | 49.02 | $47.79 | 8726 |
| 2023-08-17 | 49.20 | $47.87 | 14100 |
| 2023-08-16 | 49.37 | $47.99 | 65200 |
| 2023-08-15 | 49.55 | $48.35 | 104724 |
| 2023-08-14 | 49.70 | $49.02 | 10023 |
| 2023-08-11 | 49.79 | $49.28 | 6000 |
| 2023-08-10 | 49.85 | $49.59 | 12900 |
| 2023-08-09 | 49.90 | $49.40 | 6200 |
| 2023-08-08 | 49.96 | $49.32 | 3900 |
| 2023-08-07 | 50.02 | $49.79 | 8600 |
| 2023-08-04 | 50.03 | $49.38 | 14410 |
| 2023-08-03 | 50.08 | $49.18 | 9500 |
| 2023-08-02 | 50.13 | $49.29 | 25217 |
| 2023-08-01 | 50.17 | $50.20 | 5746 |
| 2023-07-31 | 50.12 | $50.80 | 4841 |
| 2023-07-28 | 49.99 | $50.65 | 9434 |
| 2023-07-27 | 49.87 | $50.25 | 8700 |
| 2023-07-26 | 49.78 | $50.57 | 9416 |
| 2023-07-25 | 49.65 | $50.49 | 10800 |
| 2023-07-24 | 49.51 | $50.30 | 44100 |
| 2023-07-21 | 49.37 | $50.25 | 12240 |
| 2023-07-20 | 49.23 | $50.24 | 6200 |
| 2023-07-19 | 49.08 | $50.32 | 14130 |
| 2023-07-18 | 48.91 | $50.20 | 11500 |
| 2023-07-17 | 48.76 | $49.76 | 7634 |
| 2023-07-14 | 48.65 | $49.82 | 3600 |
| 2023-07-13 | 48.54 | $50.28 | 3400 |
| 2023-07-12 | 48.37 | $49.54 | 13444 |
| 2023-07-11 | 48.28 | $48.60 | 13300 |
| 2023-07-10 | 48.27 | $48.09 | 12400 |
| 2023-07-07 | 48.32 | $48.02 | 27700 |
| 2023-07-06 | 48.37 | $47.37 | 12400 |
| 2023-07-05 | 48.50 | $48.25 | 11304 |
| 2023-07-03 | 48.54 | $48.86 | 3527 |
| 2023-06-30 | 48.52 | $48.63 | 9718 |
| 2023-06-29 | 48.51 | $48.12 | 10600 |
| 2023-06-28 | 48.55 | $48.05 | 5600 |
| 2023-06-27 | 48.59 | $48.01 | 17510 |
| 2023-06-26 | 48.63 | $47.57 | 20904 |
| 2023-06-23 | 48.71 | $47.32 | 18500 |
| 2023-06-22 | 48.82 | $48.17 | 15300 |
| 2023-06-21 | 48.85 | $48.54 | 28923 |
| 2023-06-20 | 48.84 | $48.41 | 19900 |
| 2023-06-16 | 48.85 | $50.18 | 20300 |
| 2023-06-15 | 48.68 | $50.33 | 12100 |
| 2023-06-14 | 48.49 | $49.80 | 17406 |
| 2023-06-13 | 48.35 | $49.49 | 18813 |
| 2023-06-12 | 48.23 | $48.91 | 6124 |
| 2023-06-09 | 48.16 | $48.85 | 8624 |
| 2023-06-08 | 48.10 | $48.88 | 65142 |
| 2023-06-07 | 48.03 | $48.38 | 8412 |
| 2023-06-06 | 48.02 | $48.58 | 9300 |
| 2023-06-05 | 47.99 | $48.07 | 5058 |
| 2023-06-02 | 48.01 | $48.34 | 5900 |
| 2023-06-01 | 48.00 | $47.43 | 11800 |
| 2023-05-31 | 48.09 | $46.67 | 31500 |
| 2023-05-30 | 48.26 | $47.43 | 6800 |
| 2023-05-26 | 48.36 | $47.82 | 10326 |
| 2023-05-25 | 48.43 | $47.37 | 18100 |
| 2023-05-24 | 48.55 | $47.53 | 9100 |
| 2023-05-23 | 48.66 | $48.30 | 11227 |
| 2023-05-22 | 48.70 | $48.84 | 23035 |
| 2023-05-19 | 48.69 | $48.77 | 21948 |
| 2023-05-18 | 48.69 | $48.63 | 6247 |
| 2023-05-17 | 48.71 | $48.71 | 13700 |
| 2023-05-16 | 48.72 | $48.28 | 12200 |
| 2023-05-15 | 48.78 | $48.90 | 7800 |
| 2023-05-12 | 48.79 | $48.42 | 9000 |
| 2023-05-11 | 48.84 | $48.51 | 8200 |
| 2023-05-10 | 48.89 | $48.90 | 7532 |
| 2023-05-09 | 48.91 | $48.99 | 9500 |
| 2023-05-08 | 48.91 | $49.02 | 214500 |
| 2023-05-05 | 48.91 | $49.07 | 3300 |
| 2023-05-04 | 48.90 | $48.13 | 6500 |
| 2023-05-03 | 48.98 | $48.32 | 4920 |
| 2023-05-02 | 49.04 | $48.35 | 8800 |
| 2023-05-01 | 49.11 | $49.14 | 14533 |
| 2023-04-28 | 49.09 | $49.19 | 2500 |
| 2023-04-27 | 49.06 | $49.14 | 25109 |
| 2023-04-26 | 49.03 | $48.57 | 10008 |
| 2023-04-25 | 49.04 | $48.47 | 15047 |
| 2023-04-24 | 49.06 | $49.39 | 28416 |
| 2023-04-21 | 48.96 | $49.23 | 17000 |
| 2023-04-20 | 48.88 | $49.24 | 21200 |
| 2023-04-19 | 48.77 | $49.51 | 24741 |
| 2023-04-18 | 48.63 | $49.70 | 24200 |
| 2023-04-17 | 48.45 | $49.41 | 14200 |
| 2023-04-14 | 48.28 | $49.58 | 8700 |
| 2023-04-13 | 48.07 | $49.68 | 9600 |
| 2023-04-12 | 47.83 | $49.05 | 10531 |
| 2023-04-11 | 47.64 | $48.71 | 9600 |
| 2023-04-10 | 47.48 | $48.24 | 10800 |
| 2023-04-06 | 47.35 | $48.30 | 5343 |
| 2023-04-05 | 47.22 | $48.17 | 11300 |
| 2023-04-04 | 47.10 | $48.61 | 71700 |
| 2023-04-03 | 46.94 | $48.75 | 13300 |
| 2023-03-31 | 46.76 | $48.19 | 13800 |
| 2023-03-30 | 46.65 | $47.98 | 6549 |
| 2023-03-29 | 46.55 | $47.29 | 9700 |
| 2023-03-28 | 46.53 | $46.67 | 10027 |
| 2023-03-27 | 46.58 | $46.48 | 11700 |
| 2023-03-24 | 46.65 | $45.90 | 91900 |
| 2023-03-23 | 46.78 | $46.32 | 11500 |
| 2023-03-22 | 46.88 | $46.53 | 24014 |
| 2023-03-21 | 46.97 | $46.73 | 3400 |
| 2023-03-20 | 47.05 | $45.85 | 33400 |
| 2023-03-17 | 47.23 | $45.01 | 23400 |
| 2023-03-16 | 47.51 | $45.58 | 74700 |
| 2023-03-15 | 47.74 | $45.16 | 25100 |
| 2023-03-14 | 48.04 | $46.95 | 8500 |
| 2023-03-13 | 48.18 | $46.59 | 23336 |
| 2023-03-10 | 48.37 | $47.32 | 13026 |
| 2023-03-09 | 48.49 | $47.92 | 17636 |
| 2023-03-08 | 48.56 | $48.49 | 18300 |
| 2023-03-07 | 48.58 | $48.20 | 22600 |
| 2023-03-06 | 48.63 | $49.18 | 17641 |
| 2023-03-03 | 48.58 | $49.37 | 16400 |
| 2023-03-02 | 48.51 | $48.55 | 17525 |
| 2023-03-01 | 48.53 | $48.52 | 25221 |
| 2023-02-28 | 48.56 | $47.98 | 95638 |
| 2023-02-27 | 48.64 | $48.18 | 9400 |
| 2023-02-24 | 48.71 | $47.58 | 11747 |
| 2023-02-23 | 48.85 | $48.31 | 9115 |
| 2023-02-22 | 48.92 | $48.00 | 14200 |
| 2023-02-21 | 49.03 | $48.45 | 12600 |
| 2023-02-17 | 49.09 | $48.98 | 26809 |
| 2023-02-16 | 49.11 | $49.05 | 36700 |
| 2023-02-15 | 49.11 | $49.03 | 31931 |
| 2023-02-14 | 49.11 | $49.39 | 23516 |
| 2023-02-13 | 49.07 | $49.21 | 6819 |
| 2023-02-10 | 49.05 | $48.78 | 18917 |
| 2023-02-09 | 49.06 | $49.04 | 34000 |
| 2023-02-08 | 49.05 | $48.81 | 17349 |
| 2023-02-07 | 49.04 | $49.08 | 13613 |
| 2023-02-06 | 49.00 | $48.41 | 16143 |
| 2023-02-03 | 49.01 | $48.92 | 13100 |
| 2023-02-02 | 48.96 | $49.48 | 11723 |
| 2023-02-01 | 48.84 | $49.82 | 40800 |
| 2023-01-31 | 48.66 | $49.42 | 11149 |
| 2023-01-30 | 48.50 | $49.14 | 16508 |
| 2023-01-27 | 48.35 | $49.48 | 21327 |
| 2023-01-26 | 48.14 | $49.63 | 26544 |
| 2023-01-25 | 47.90 | $49.16 | 20700 |
| 2023-01-24 | 47.69 | $48.91 | 14600 |
| 2023-01-23 | 47.48 | $48.99 | 60700 |
| 2023-01-20 | 47.25 | $48.76 | 16542 |
| 2023-01-19 | 47.02 | $48.24 | 24000 |
| 2023-01-18 | 46.82 | $48.28 | 21848 |
| 2023-01-17 | 46.60 | $48.44 | 6543 |
| 2023-01-13 | 46.35 | $48.38 | 17549 |
| 2023-01-12 | 46.09 | $48.18 | 70201 |
| 2023-01-11 | 45.85 | $47.21 | 26804 |
| 2023-01-10 | 45.69 | $47.08 | 20347 |
| 2023-01-09 | 45.53 | $46.87 | 46400 |
| 2023-01-06 | 45.39 | $46.67 | 13500 |
| 2023-01-05 | 45.26 | $45.44 | 10619 |
| 2023-01-04 | 45.25 | $45.63 | 17500 |
| 2023-01-03 | 45.23 | $45.25 | 25646 |
| 2022-12-30 | 45.24 | $45.11 | 36711 |
| 2022-12-29 | 45.28 | $45.45 | 65731 |
| 2022-12-28 | 45.28 | $44.87 | 69414 |
| 2022-12-27 | 45.35 | $45.43 | 75720 |
| 2022-12-23 | 45.36 | $45.29 | 20400 |
| 2022-12-22 | 45.39 | $44.92 | 67500 |
| 2022-12-21 | 45.45 | $45.42 | 120800 |
| 2022-12-20 | 45.47 | $44.84 | 76400 |
| 2022-12-19 | 45.53 | $44.45 | 84300 |
| 2022-12-16 | 45.64 | $44.53 | 32411 |
| 2022-12-15 | 45.74 | $44.80 | 21800 |
| 2022-12-14 | 45.81 | $46.28 | 44345 |
| 2022-12-13 | 45.74 | $46.38 | 41147 |
| 2022-12-12 | 45.65 | $45.67 | 88810 |
| 2022-12-09 | 45.62 | $45.68 | 10500 |
| 2022-12-08 | 45.58 | $45.68 | 45100 |
| 2022-12-07 | 45.53 | $45.55 | 49244 |
| 2022-12-06 | 45.48 | $45.63 | 14904 |
| 2022-12-05 | 45.40 | $45.68 | 16200 |
| 2022-12-02 | 45.30 | $46.46 | 20612 |
| 2022-12-01 | 45.10 | $46.54 | 31900 |
| 2022-11-30 | 44.87 | $46.26 | 18600 |
| 2022-11-29 | 44.64 | $45.54 | 6607 |
| 2022-11-28 | 44.45 | $45.16 | 17107 |
| 2022-11-25 | 44.28 | $45.91 | 7100 |
| 2022-11-23 | 44.02 | $45.52 | 24036 |
| 2022-11-22 | 43.78 | $45.18 | 14000 |
| 2022-11-21 | 43.54 | $44.31 | 136716 |
| 2022-11-18 | 43.37 | $44.66 | 29000 |
| 2022-11-17 | 43.15 | $44.50 | 25936 |
| 2022-11-16 | 42.91 | $44.72 | 20912 |
| 2022-11-15 | 42.63 | $44.97 | 12400 |
| 2022-11-14 | 42.30 | $44.61 | 23435 |
| 2022-11-11 | 41.97 | $45.10 | 43747 |
| 2022-11-10 | 41.57 | $44.13 | 16629 |
| 2022-11-09 | 41.24 | $42.02 | 147217 |
| 2022-11-08 | 41.10 | $42.86 | 19832 |
| 2022-11-07 | 40.85 | $42.41 | 40025 |
| 2022-11-04 | 40.63 | $42.26 | 21300 |
| 2022-11-03 | 40.41 | $40.55 | 21900 |
| 2022-11-02 | 40.34 | $40.80 | 45808 |
| 2022-11-01 | 40.25 | $41.38 | 69034 |
| 2022-10-31 | 40.10 | $40.86 | 9817 |
| 2022-10-28 | 40.00 | $41.21 | 25100 |
| 2022-10-27 | 39.84 | $41.04 | 33405 |
| 2022-10-26 | 39.69 | $41.29 | 10615 |
| 2022-10-25 | 39.50 | $40.83 | 37700 |
| 2022-10-24 | 39.34 | $40.09 | 27800 |
| 2022-10-21 | 39.24 | $40.13 | 96235 |
| 2022-10-20 | 39.13 | $39.29 | 36800 |
| 2022-10-19 | 39.10 | $39.27 | 48700 |
| 2022-10-18 | 39.08 | $39.67 | 15100 |
| 2022-10-17 | 39.03 | $39.48 | 45000 |
| 2022-10-14 | 39.01 | $38.53 | 23800 |
| 2022-10-13 | 39.09 | $39.33 | 33000 |
| 2022-10-12 | 39.10 | $38.26 | 382600 |
| 2022-10-11 | 39.24 | $38.41 | 70500 |
| 2022-10-10 | 39.38 | $38.99 | 23100 |
| 2022-10-07 | 39.48 | $39.12 | 66600 |
| 2022-10-06 | 39.58 | $39.63 | 52227 |
| 2022-10-05 | 39.65 | $40.28 | 87600 |
| 2022-10-04 | 39.66 | $40.77 | 65300 |
| 2022-10-03 | 39.62 | $39.22 | 102700 |
| 2022-09-30 | 39.75 | $38.00 | 140700 |
| 2022-09-29 | 40.00 | $38.24 | 75402 |
| 2022-09-28 | 40.25 | $38.70 | 134323 |
| 2022-09-27 | 40.47 | $37.72 | 43228 |
| 2022-09-26 | 40.81 | $37.75 | 40800 |
| 2022-09-23 | 41.18 | $38.55 | 26908 |
| 2022-09-22 | 41.49 | $40.28 | 27627 |
| 2022-09-21 | 41.65 | $40.32 | 15546 |
| 2022-09-20 | 41.82 | $40.88 | 10000 |
| 2022-09-19 | 41.95 | $41.59 | 5406 |
| 2022-09-16 | 42.02 | $41.38 | 30700 |
| 2022-09-15 | 42.13 | $41.70 | 17400 |
| 2022-09-14 | 42.21 | $42.08 | 69900 |
| 2022-09-13 | 42.28 | $41.85 | 17806 |
| 2022-09-12 | 42.37 | $43.19 | 25338 |
| 2022-09-09 | 42.35 | $42.52 | 11800 |
| 2022-09-08 | 42.40 | $41.41 | 5404 |
| 2022-09-07 | 42.57 | $41.36 | 58820 |
| 2022-09-06 | 42.76 | $41.17 | 18700 |
| 2022-09-02 | 42.97 | $41.31 | 17200 |
| 2022-09-01 | 43.19 | $41.36 | 24909 |
| 2022-08-31 | 43.40 | $42.08 | 22200 |
| 2022-08-30 | 43.55 | $42.35 | 21500 |
| 2022-08-29 | 43.68 | $42.88 | 20200 |
| 2022-08-26 | 43.77 | $42.83 | 97610 |
| 2022-08-25 | 43.86 | $43.84 | 31600 |
| 2022-08-24 | 43.86 | $43.33 | 6937 |
| 2022-08-23 | 43.90 | $43.41 | 14000 |
| 2022-08-22 | 43.92 | $43.02 | 22540 |
| 2022-08-19 | 43.98 | $43.68 | 21926 |
| 2022-08-18 | 43.97 | $44.31 | 19444 |
| 2022-08-17 | 43.89 | $44.30 | 36000 |
| 2022-08-16 | 43.80 | $44.66 | 15700 |
| 2022-08-15 | 43.66 | $44.42 | 4910 |
| 2022-08-12 | 43.53 | $44.87 | 31900 |
| 2022-08-11 | 43.34 | $44.64 | 13200 |
| 2022-08-10 | 43.14 | $44.43 | 7213 |
| 2022-08-09 | 42.95 | $43.32 | 25400 |
| 2022-08-08 | 42.85 | $43.52 | 9434 |
| 2022-08-05 | 42.72 | $43.24 | 32514 |
| 2022-08-04 | 42.61 | $43.32 | 20925 |
| 2022-08-03 | 42.49 | $43.24 | 30142 |
| 2022-08-02 | 42.36 | $43.17 | 17400 |
| 2022-08-01 | 42.23 | $43.72 | 27727 |
| 2022-07-29 | 42.04 | $43.84 | 11300 |
| 2022-07-28 | 41.83 | $43.17 | 11944 |
| 2022-07-27 | 41.68 | $42.85 | 10500 |
| 2022-07-26 | 41.57 | $41.94 | 7643 |
| 2022-07-25 | 41.55 | $42.49 | 7226 |
| 2022-07-22 | 41.48 | $41.93 | 43302 |
| 2022-07-21 | 41.47 | $42.10 | 30308 |
| 2022-07-20 | 41.44 | $41.96 | 37300 |
| 2022-07-19 | 41.44 | $42.15 | 20005 |
| 2022-07-18 | 41.42 | $41.01 | 13137 |
| 2022-07-15 | 41.53 | $40.41 | 28134 |
| 2022-07-14 | 41.72 | $39.88 | 39100 |
| 2022-07-13 | 41.99 | $40.83 | 18531 |
| 2022-07-12 | 42.18 | $40.94 | 19545 |
| 2022-07-11 | 42.39 | $41.05 | 17932 |
| 2022-07-08 | 42.62 | $41.90 | 13500 |
| 2022-07-07 | 42.81 | $41.70 | 25200 |
| 2022-07-06 | 43.05 | $40.82 | 24446 |
| 2022-07-05 | 43.42 | $41.13 | 28200 |
| 2022-07-01 | 43.79 | $42.39 | 16100 |
| 2022-06-30 | 44.08 | $42.52 | 35728 |
| 2022-06-29 | 44.39 | $42.91 | 18230 |
| 2022-06-28 | 44.69 | $43.33 | 9800 |
| 2022-06-27 | 44.97 | $43.29 | 23142 |
| 2022-06-24 | 45.29 | $43.22 | 25800 |
| 2022-06-23 | 45.63 | $42.17 | 28526 |
| 2022-06-22 | 46.11 | $42.91 | 32216 |
| 2022-06-21 | 46.53 | $43.65 | 32100 |
| 2022-06-17 | 46.90 | $43.71 | 27700 |
| 2022-06-16 | 47.29 | $44.32 | 16500 |
| 2022-06-15 | 47.62 | $45.41 | 4100 |
| 2022-06-14 | 47.85 | $44.62 | 22104 |
| 2022-06-13 | 48.17 | $45.14 | 23415 |
| 2022-06-10 | 48.45 | $46.74 | 10330 |
| 2022-06-09 | 48.56 | $48.03 | 17800 |
| 2022-06-08 | 48.53 | $49.05 | 5921 |
| 2022-06-07 | 48.39 | $49.67 | 13100 |
| 2022-06-06 | 48.17 | $49.31 | 6200 |
| 2022-06-03 | 47.97 | $49.01 | 12800 |
| 2022-06-02 | 47.78 | $49.58 | 22831 |
| 2022-06-01 | 47.54 | $48.71 | 11231 |
| 2022-05-31 | 47.37 | $48.89 | 6739 |
| 2022-05-27 | 47.18 | $49.16 | 3024 |
| 2022-05-26 | 46.95 | $48.63 | 10619 |
| 2022-05-25 | 46.76 | $48.17 | 8500 |
| 2022-05-24 | 46.61 | $47.99 | 31603 |
| 2022-05-23 | 46.47 | $47.95 | 4100 |
| 2022-05-20 | 46.34 | $47.04 | 14800 |
| 2022-05-19 | 46.29 | $46.73 | 25912 |
| 2022-05-18 | 46.29 | $46.25 | 28238 |
| 2022-05-17 | 46.35 | $47.18 | 8735 |
| 2022-05-16 | 46.33 | $46.20 | 31400 |
| 2022-05-13 | 46.42 | $45.86 | 25100 |
| 2022-05-12 | 46.56 | $44.78 | 28843 |
| 2022-05-11 | 46.83 | $45.03 | 92700 |
| 2022-05-10 | 47.09 | $45.10 | 48600 |
| 2022-05-09 | 47.37 | $45.12 | 82200 |
| 2022-05-06 | 47.66 | $46.60 | 79008 |
| 2022-05-05 | 47.83 | $46.79 | 24000 |
| 2022-05-04 | 47.99 | $48.25 | 26400 |
| 2022-05-03 | 48.02 | $47.46 | 34228 |
| 2022-05-02 | 48.14 | $46.82 | 30741 |
| 2022-04-29 | 48.33 | $46.86 | 6900 |
| 2022-04-28 | 48.54 | $47.39 | 20700 |
| 2022-04-27 | 48.72 | $46.69 | 7300 |
| 2022-04-26 | 48.99 | $46.41 | 10200 |
| 2022-04-25 | 49.29 | $47.58 | 9400 |
| 2022-04-22 | 49.51 | $48.13 | 15546 |
| 2022-04-21 | 49.68 | $49.18 | 9100 |
| 2022-04-20 | 49.75 | $50.01 | 18200 |
| 2022-04-19 | 49.75 | $49.64 | 2148 |
| 2022-04-18 | 49.79 | $49.50 | 2521 |
| 2022-04-14 | 49.84 | $49.61 | 2100 |
| 2022-04-13 | 49.89 | $49.63 | 2036 |
| 2022-04-12 | 49.92 | $48.99 | 3300 |
| 2022-04-11 | 50.02 | $49.07 | 5800 |
| 2022-04-08 | 50.10 | $49.52 | 4500 |
| 2022-04-07 | 50.12 | $49.39 | 3700 |
| 2022-04-06 | 50.15 | $49.31 | 1100 |
| 2022-04-05 | 50.18 | $49.89 | 10832 |
| 2022-04-04 | 50.14 | $50.68 | 8000 |
| 2022-04-01 | 50.00 | $50.59 | 2618 |
| 2022-03-31 | 49.85 | $50.17 | 2414 |
| 2022-03-30 | 49.74 | $50.88 | 800 |
| 2022-03-29 | 49.55 | $51.13 | 18000 |
| 2022-03-28 | 49.33 | $50.27 | 4515 |
| 2022-03-25 | 49.19 | $50.65 | 200 |
| 2022-03-24 | 49.01 | $50.43 | 3900 |
| 2022-03-23 | 48.85 | $50.17 | 3407 |
| 2022-03-22 | 48.72 | $50.55 | 2100 |
| 2022-03-21 | 48.55 | $50.13 | 1100 |
| 2022-03-18 | 48.43 | $49.98 | 1235 |
| 2022-03-17 | 48.33 | $49.59 | 3813 |
| 2022-03-16 | 48.28 | $49.22 | 7200 |
| 2022-03-15 | 48.29 | $47.79 | 14200 |
| 2022-03-14 | 48.45 | $47.58 | 6700 |
| 2022-03-11 | 48.65 | $47.29 | 8500 |
| 2022-03-10 | 48.90 | $47.53 | 25129 |
| 2022-03-09 | 49.16 | $47.87 | 60044 |
| 2022-03-08 | 49.41 | $46.37 | 21114 |
| 2022-03-07 | 49.82 | $46.11 | 12312 |
| 2022-03-04 | 50.29 | $47.39 | 2400 |
| 2022-03-03 | 50.66 | $48.75 | 5500 |
| 2022-03-02 | 50.91 | $49.61 | 5100 |
| 2022-03-01 | 51.09 | $48.85 | 3249 |
| 2022-02-28 | 51.36 | $49.89 | 7928 |
| 2022-02-25 | 51.53 | $50.72 | 4400 |
| 2022-02-24 | 51.61 | $49.40 | 20744 |
| 2022-02-23 | 51.83 | $50.60 | 9600 |
| 2022-02-22 | 51.94 | $50.96 | 3200 |
| 2022-02-18 | 52.01 | $51.64 | 2700 |
| 2022-02-17 | 52.01 | $51.92 | 2135 |
| 2022-02-16 | 51.98 | $52.62 | 4000 |
| 2022-02-15 | 51.89 | $52.39 | 2112 |
| 2022-02-14 | 51.82 | $51.76 | 6608 |
| 2022-02-11 | 51.82 | $52.13 | 3600 |
| 2022-02-10 | 51.79 | $52.60 | 5309 |
| 2022-02-09 | 51.72 | $53.07 | 6513 |
| 2022-02-08 | 51.59 | $52.43 | 1200 |
| 2022-02-07 | 51.53 | $51.99 | 4146 |
| 2022-02-04 | 51.51 | $51.79 | 13520 |
| 2022-02-03 | 51.51 | $51.78 | 5501 |
| 2022-02-02 | 51.50 | $52.15 | 7400 |
| 2022-02-01 | 51.46 | $51.66 | 7339 |
| 2022-01-31 | 51.47 | $51.14 | 7827 |
| 2022-01-28 | 51.51 | $50.40 | 7800 |
| 2022-01-27 | 51.64 | $50.43 | 1900 |
| 2022-01-26 | 51.75 | $50.52 | 5100 |
| 2022-01-25 | 51.87 | $50.62 | 28300 |
| 2022-01-24 | 51.97 | $50.57 | 16005 |
| 2022-01-21 | 52.07 | $51.25 | 11600 |
| 2022-01-20 | 52.11 | $52.00 | 11028 |
| 2022-01-19 | 52.06 | $52.50 | 11247 |
| 2022-01-18 | 51.95 | $52.61 | 9100 |
| 2022-01-14 | 51.80 | $53.24 | 8914 |
| 2022-01-13 | 51.59 | $53.16 | 35300 |
| 2022-01-12 | 51.36 | $53.17 | 11929 |
| 2022-01-11 | 51.11 | $52.45 | 2238 |
| 2022-01-10 | 50.92 | $51.77 | 5300 |
| 2022-01-07 | 50.78 | $52.10 | 8900 |
| 2022-01-06 | 50.60 | $51.65 | 8300 |
| 2022-01-05 | 50.46 | $51.59 | 12000 |
| 2022-01-04 | 50.32 | $51.56 | 7028 |
| 2022-01-03 | 50.17 | $51.02 | 8200 |
| 2021-12-31 | 50.07 | $50.62 | 10440 |
| 2021-12-30 | 49.99 | $50.50 | 4429 |
| 2021-12-29 | 49.92 | $50.73 | 4000 |
| 2021-12-28 | 49.81 | $50.67 | 6716 |
| 2021-12-27 | 49.70 | $50.69 | 6413 |
| 2021-12-23 | 49.58 | $50.33 | 11700 |
| 2021-12-22 | 49.50 | $49.96 | 12107 |
| 2021-12-21 | 49.45 | $49.43 | 10300 |
| 2021-12-20 | 49.46 | $48.76 | 12100 |
| 2021-12-17 | 49.55 | $49.05 | 6200 |
| 2021-12-16 | 49.62 | $49.70 | 6100 |
| 2021-12-15 | 49.63 | $49.78 | 5740 |
| 2021-12-14 | 49.65 | $49.20 | 4124 |
| 2021-12-13 | 49.73 | $49.46 | 17209 |
| 2021-12-10 | 49.80 | $50.01 | 2900 |
| 2021-12-09 | 49.82 | $49.92 | 1716 |
| 2021-12-08 | 49.86 | $50.43 | 9331 |
| 2021-12-07 | 49.86 | $50.39 | 4410 |
| 2021-12-06 | 49.87 | $49.44 | 7400 |
| 2021-12-03 | 49.98 | $48.82 | 4529 |
| 2021-12-02 | 50.17 | $49.06 | 3400 |
| 2021-12-01 | 50.35 | $48.43 | 5832 |
| 2021-11-30 | 50.60 | $48.54 | 2600 |
| 2021-11-29 | 50.86 | $49.12 | 2800 |
| 2021-11-26 | 51.07 | $48.93 | 3623 |
| 2021-11-24 | 51.32 | $50.54 | 1100 |
| 2021-11-23 | 51.41 | $50.77 | 1300 |
| 2021-11-22 | 51.49 | $50.68 | 6209 |
| 2021-11-19 | 51.58 | $50.77 | 7603 |
| 2021-11-18 | 51.67 | $51.34 | 2500 |
| 2021-11-17 | 51.70 | $51.39 | 648 |
| 2021-11-16 | 51.73 | $51.60 | 12531 |
| 2021-11-15 | 51.73 | $51.65 | 5126 |
| 2021-11-12 | 51.74 | $51.84 | 6926 |
| 2021-11-11 | 51.72 | $51.63 | 2040 |
| 2021-11-10 | 51.72 | $51.42 | 3700 |
| 2021-11-09 | 51.74 | $51.97 | 18104 |
| 2021-11-08 | 51.69 | $52.12 | 3100 |
| 2021-11-05 | 51.63 | $51.94 | 3932 |
| 2021-11-04 | 51.58 | $51.86 | 1713 |
| 2021-11-03 | 51.52 | $52.05 | 644 |
| 2021-11-02 | 51.44 | $51.62 | 2700 |
| 2021-11-01 | 51.39 | $51.78 | 2600 |
| 2021-10-29 | 51.31 | $51.27 | 3100 |
| 2021-10-28 | 51.28 | $51.65 | 1200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
78.53
2026-07-17
Close Price
$78.46
Vol: 26575
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
38.47
Average
55.18
Maximum
80.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.53 | $78.46 | 26575 |
| 2026-07-16 | 78.53 | $78.72 | 106700 |
| 2026-07-15 | 78.48 | $79.35 | 83001 |
| 2026-07-14 | 78.29 | $78.94 | 88800 |
| 2026-07-13 | 78.15 | $78.26 | 78700 |
| 2026-07-10 | 78.14 | $78.80 | 55700 |
| 2026-07-09 | 78.01 | $78.20 | 97519 |
| 2026-07-08 | 77.98 | $77.90 | 101227 |
| 2026-07-07 | 78.01 | $78.52 | 81100 |
| 2026-07-06 | 77.92 | $79.24 | 72000 |
| 2026-07-02 | 77.67 | $78.42 | 67500 |
| 2026-07-01 | 77.55 | $77.18 | 84436 |
| 2026-06-30 | 77.67 | $77.42 | 110000 |
| 2026-06-29 | 77.76 | $77.32 | 101600 |
| 2026-06-26 | 77.89 | $77.05 | 154305 |
| 2026-06-25 | 78.10 | $77.43 | 64602 |
| 2026-06-24 | 78.26 | $76.87 | 79034 |
| 2026-06-23 | 78.58 | $77.49 | 123700 |
| 2026-06-22 | 78.80 | $78.81 | 70900 |
| 2026-06-18 | 78.79 | $78.64 | 93231 |
| 2026-06-17 | 78.81 | $78.69 | 87200 |
| 2026-06-16 | 78.83 | $79.55 | 63200 |
| 2026-06-15 | 78.66 | $79.27 | 76100 |
| 2026-06-12 | 78.53 | $78.83 | 72200 |
| 2026-06-11 | 78.46 | $78.37 | 84100 |
| 2026-06-10 | 78.49 | $76.25 | 91838 |
| 2026-06-09 | 78.96 | $77.14 | 70107 |
| 2026-06-08 | 79.32 | $78.19 | 127640 |
| 2026-06-05 | 79.52 | $77.78 | 87500 |
| 2026-06-04 | 79.83 | $79.71 | 80119 |
| 2026-06-03 | 79.78 | $79.32 | 39352 |
| 2026-06-02 | 79.80 | $79.95 | 50600 |
| 2026-06-01 | 79.69 | $79.33 | 154600 |
| 2026-05-29 | 79.69 | $79.84 | 77000 |
| 2026-05-28 | 79.57 | $79.57 | 72500 |
| 2026-05-27 | 79.49 | $79.69 | 64301 |
| 2026-05-26 | 79.37 | $80.10 | 77500 |
| 2026-05-22 | 79.14 | $79.12 | 79600 |
| 2026-05-21 | 79.07 | $79.26 | 2.3M |
| 2026-05-20 | 78.96 | $79.12 | 1.4M |
| 2026-05-19 | 78.86 | $78.03 | 606419 |
| 2026-05-18 | 78.97 | $78.65 | 1.3M |
| 2026-05-15 | 78.96 | $78.06 | 65800 |
| 2026-05-14 | 79.07 | $79.29 | 180200 |
| 2026-05-13 | 78.93 | $79.51 | 101400 |
| 2026-05-12 | 78.72 | $79.04 | 67100 |
| 2026-05-11 | 78.58 | $79.25 | 52000 |
| 2026-05-08 | 78.36 | $79.02 | 51200 |
| 2026-05-07 | 78.15 | $78.34 | 94800 |
| 2026-05-06 | 78.05 | $79.38 | 166613 |
| 2026-05-05 | 77.71 | $77.67 | 59800 |
| 2026-05-04 | 77.67 | $76.77 | 90000 |
| 2026-05-01 | 77.81 | $77.82 | 67900 |
| 2026-04-30 | 77.75 | $78.13 | 76521 |
| 2026-04-29 | 77.62 | $76.26 | 141400 |
| 2026-04-28 | 77.85 | $77.01 | 67636 |
| 2026-04-27 | 77.96 | $77.04 | 92225 |
| 2026-04-24 | 78.08 | $77.31 | 61439 |
| 2026-04-23 | 78.16 | $77.18 | 60714 |
| 2026-04-22 | 78.27 | $77.58 | 40100 |
| 2026-04-21 | 78.31 | $77.33 | 73200 |
| 2026-04-20 | 78.40 | $78.95 | 126823 |
| 2026-04-17 | 78.16 | $79.29 | 68328 |
| 2026-04-16 | 77.81 | $78.62 | 54900 |
| 2026-04-15 | 77.53 | $78.77 | 53100 |
| 2026-04-14 | 77.18 | $79.22 | 50435 |
| 2026-04-13 | 76.66 | $78.87 | 65741 |
| 2026-04-10 | 76.14 | $78.49 | 50400 |
| 2026-04-09 | 75.61 | $78.27 | 54500 |
| 2026-04-08 | 75.04 | $78.37 | 116400 |
| 2026-04-07 | 74.35 | $75.85 | 62845 |
| 2026-04-06 | 74.10 | $75.89 | 55700 |
| 2026-04-02 | 73.79 | $75.52 | 116200 |
| 2026-04-01 | 73.52 | $75.80 | 241332 |
| 2026-03-31 | 73.15 | $74.83 | 129600 |
| 2026-03-30 | 72.94 | $72.56 | 250534 |
| 2026-03-27 | 73.17 | $72.43 | 72300 |
| 2026-03-26 | 73.48 | $72.93 | 65049 |
| 2026-03-25 | 73.74 | $74.35 | 53400 |
| 2026-03-24 | 73.75 | $73.18 | 93500 |
| 2026-03-23 | 74.01 | $73.26 | 115612 |
| 2026-03-20 | 74.31 | $71.76 | 61300 |
| 2026-03-19 | 74.97 | $73.65 | 60309 |
| 2026-03-18 | 75.35 | $74.01 | 120000 |
| 2026-03-17 | 75.72 | $75.08 | 114000 |
| 2026-03-16 | 75.93 | $74.65 | 89008 |
| 2026-03-13 | 76.27 | $73.52 | 70837 |
| 2026-03-12 | 76.89 | $74.71 | 79244 |
| 2026-03-11 | 77.37 | $75.85 | 104804 |
| 2026-03-10 | 77.69 | $75.66 | 103600 |
| 2026-03-09 | 78.10 | $75.45 | 142300 |
| 2026-03-06 | 78.61 | $75.24 | 98226 |
| 2026-03-05 | 79.25 | $75.89 | 65605 |
| 2026-03-04 | 79.85 | $77.57 | 77400 |
| 2026-03-03 | 80.18 | $76.81 | 121500 |
| 2026-03-02 | 80.71 | $79.40 | 83000 |
| 2026-02-27 | 80.78 | $80.54 | 68215 |
| 2026-02-26 | 80.61 | $80.50 | 148600 |
| 2026-02-25 | 80.40 | $80.53 | 68000 |
| 2026-02-24 | 80.15 | $80.04 | 54446 |
| 2026-02-23 | 79.94 | $79.95 | 60120 |
| 2026-02-20 | 79.71 | $79.90 | 95300 |
| 2026-02-19 | 79.45 | $79.24 | 65300 |
| 2026-02-18 | 79.26 | $79.25 | 54838 |
| 2026-02-17 | 79.04 | $79.06 | 65541 |
| 2026-02-13 | 78.80 | $79.02 | 49346 |
| 2026-02-12 | 78.53 | $78.69 | 78229 |
| 2026-02-11 | 78.27 | $79.44 | 96100 |
| 2026-02-10 | 77.80 | $78.87 | 91700 |
| 2026-02-09 | 77.37 | $78.81 | 107924 |
| 2026-02-06 | 76.86 | $77.58 | 47243 |
| 2026-02-05 | 76.53 | $75.82 | 144814 |
| 2026-02-04 | 76.50 | $77.29 | 86700 |
| 2026-02-03 | 76.16 | $76.54 | 84211 |
| 2026-02-02 | 75.90 | $75.75 | 75700 |
| 2026-01-30 | 75.76 | $75.38 | 110800 |
| 2026-01-29 | 75.67 | $76.59 | 44200 |
| 2026-01-28 | 75.30 | $75.91 | 101500 |
| 2026-01-27 | 75.01 | $76.48 | 109400 |
| 2026-01-26 | 74.54 | $75.29 | 80731 |
| 2026-01-23 | 74.24 | $74.84 | 43600 |
| 2026-01-22 | 73.98 | $74.34 | 70914 |
| 2026-01-21 | 73.77 | $74.00 | 91100 |
| 2026-01-20 | 73.60 | $73.14 | 58300 |
| 2026-01-16 | 73.58 | $73.77 | 70800 |
| 2026-01-15 | 73.41 | $73.58 | 121200 |
| 2026-01-14 | 73.25 | $73.67 | 88547 |
| 2026-01-13 | 73.04 | $73.24 | 81830 |
| 2026-01-12 | 72.88 | $73.41 | 54400 |
| 2026-01-09 | 72.65 | $72.94 | 44527 |
| 2026-01-08 | 72.48 | $72.55 | 43600 |
| 2026-01-07 | 72.36 | $72.37 | 109140 |
| 2026-01-06 | 72.26 | $72.77 | 58700 |
| 2026-01-05 | 72.04 | $72.78 | 69200 |
| 2026-01-02 | 71.79 | $72.04 | 73909 |
| 2025-12-31 | 71.64 | $71.23 | 60900 |
| 2025-12-30 | 71.64 | $71.55 | 153412 |
| 2025-12-29 | 71.56 | $71.35 | 91800 |
| 2025-12-26 | 71.51 | $71.64 | 38147 |
| 2025-12-24 | 71.39 | $71.62 | 22300 |
| 2025-12-23 | 71.25 | $71.61 | 56300 |
| 2025-12-22 | 71.08 | $71.27 | 64523 |
| 2025-12-19 | 70.95 | $70.83 | 76100 |
| 2025-12-18 | 70.89 | $70.32 | 120400 |
| 2025-12-17 | 70.92 | $70.00 | 64500 |
| 2025-12-16 | 71.02 | $70.45 | 77500 |
| 2025-12-15 | 71.03 | $71.70 | 55800 |
| 2025-12-12 | 70.78 | $71.34 | 59400 |
| 2025-12-11 | 70.56 | $71.59 | 50908 |
| 2025-12-10 | 70.25 | $71.04 | 45900 |
| 2025-12-09 | 70.00 | $70.16 | 23500 |
| 2025-12-08 | 69.89 | $70.17 | 29032 |
| 2025-12-05 | 69.75 | $70.29 | 67500 |
| 2025-12-04 | 69.56 | $70.31 | 43300 |
| 2025-12-03 | 69.34 | $70.14 | 42906 |
| 2025-12-02 | 69.12 | $69.79 | 40900 |
| 2025-12-01 | 68.92 | $69.59 | 29527 |
| 2025-11-28 | 68.74 | $69.77 | 19100 |
| 2025-11-26 | 68.49 | $69.47 | 36126 |
| 2025-11-25 | 68.26 | $68.59 | 39400 |
| 2025-11-24 | 68.18 | $67.79 | 51429 |
| 2025-11-21 | 68.26 | $67.66 | 46400 |
| 2025-11-20 | 68.37 | $66.74 | 51638 |
| 2025-11-19 | 68.70 | $67.72 | 63916 |
| 2025-11-18 | 68.86 | $67.84 | 51100 |
| 2025-11-17 | 69.03 | $68.48 | 74300 |
| 2025-11-14 | 69.09 | $69.23 | 55547 |
| 2025-11-13 | 68.99 | $69.38 | 69600 |
| 2025-11-12 | 68.85 | $70.06 | 53918 |
| 2025-11-11 | 68.53 | $69.47 | 21816 |
| 2025-11-10 | 68.29 | $69.11 | 38600 |
| 2025-11-07 | 68.08 | $68.11 | 41200 |
| 2025-11-06 | 68.05 | $67.76 | 37348 |
| 2025-11-05 | 68.08 | $67.67 | 105325 |
| 2025-11-04 | 68.14 | $67.17 | 49500 |
| 2025-11-03 | 68.31 | $67.94 | 39000 |
| 2025-10-31 | 68.34 | $67.95 | 39900 |
| 2025-10-30 | 68.37 | $68.22 | 47300 |
| 2025-10-29 | 68.35 | $68.33 | 89600 |
| 2025-10-28 | 68.30 | $68.54 | 54700 |
| 2025-10-27 | 68.20 | $68.64 | 34400 |
| 2025-10-24 | 68.05 | $68.21 | 48212 |
| 2025-10-23 | 67.97 | $68.14 | 72100 |
| 2025-10-22 | 67.89 | $67.73 | 45038 |
| 2025-10-21 | 67.88 | $67.53 | 54500 |
| 2025-10-20 | 67.90 | $68.27 | 53346 |
| 2025-10-17 | 67.78 | $67.68 | 84439 |
| 2025-10-16 | 67.75 | $67.71 | 56341 |
| 2025-10-15 | 67.71 | $67.49 | 36677 |
| 2025-10-14 | 67.71 | $67.21 | 49847 |
| 2025-10-13 | 67.77 | $66.95 | 12600 |
| 2025-10-10 | 67.89 | $66.39 | 27700 |
| 2025-10-09 | 68.14 | $67.59 | 29200 |
| 2025-10-08 | 68.17 | $68.15 | 25400 |
| 2025-10-07 | 68.09 | $67.97 | 27500 |
| 2025-10-06 | 68.03 | $68.42 | 40400 |
| 2025-10-03 | 67.86 | $68.29 | 30009 |
| 2025-10-02 | 67.68 | $67.79 | 29500 |
| 2025-10-01 | 67.58 | $67.84 | 43715 |
| 2025-09-30 | 67.44 | $67.44 | 30944 |
| 2025-09-29 | 67.37 | $67.26 | 36200 |
| 2025-09-26 | 67.32 | $67.14 | 47800 |
| 2025-09-25 | 67.28 | $66.56 | 35513 |
| 2025-09-24 | 67.35 | $66.87 | 33449 |
| 2025-09-23 | 67.36 | $67.27 | 36500 |
| 2025-09-22 | 67.29 | $67.22 | 40400 |
| 2025-09-19 | 67.21 | $66.84 | 47300 |
| 2025-09-18 | 67.19 | $66.97 | 65400 |
| 2025-09-17 | 67.14 | $66.91 | 38800 |
| 2025-09-16 | 67.09 | $67.24 | 55000 |
| 2025-09-15 | 66.96 | $67.26 | 22813 |
| 2025-09-12 | 66.79 | $66.81 | 29041 |
| 2025-09-11 | 66.69 | $67.10 | 34200 |
| 2025-09-10 | 66.51 | $66.52 | 24526 |
| 2025-09-09 | 66.41 | $66.46 | 34418 |
| 2025-09-08 | 66.31 | $66.69 | 17900 |
| 2025-09-05 | 66.13 | $66.00 | 16708 |
| 2025-09-04 | 66.07 | $65.77 | 18900 |
| 2025-09-03 | 66.05 | $65.33 | 28700 |
| 2025-09-02 | 66.10 | $65.34 | 30100 |
| 2025-08-29 | 66.16 | $65.74 | 17034 |
| 2025-08-28 | 66.14 | $66.06 | 19400 |
| 2025-08-27 | 66.05 | $65.77 | 25900 |
| 2025-08-26 | 65.99 | $65.92 | 26040 |
| 2025-08-25 | 65.89 | $65.86 | 33823 |
| 2025-08-22 | 65.77 | $66.55 | 19700 |
| 2025-08-21 | 65.49 | $65.55 | 29013 |
| 2025-08-20 | 65.37 | $65.68 | 17100 |
| 2025-08-19 | 65.19 | $65.45 | 30300 |
| 2025-08-18 | 65.03 | $65.49 | 26219 |
| 2025-08-15 | 64.83 | $65.59 | 31310 |
| 2025-08-14 | 64.57 | $65.30 | 50722 |
| 2025-08-13 | 64.33 | $65.35 | 34607 |
| 2025-08-12 | 64.03 | $65.04 | 36400 |
| 2025-08-11 | 63.75 | $64.26 | 25200 |
| 2025-08-08 | 63.58 | $64.37 | 24737 |
| 2025-08-07 | 63.36 | $63.94 | 21307 |
| 2025-08-06 | 63.19 | $63.55 | 29300 |
| 2025-08-05 | 63.08 | $63.11 | 37636 |
| 2025-08-04 | 63.04 | $62.93 | 29100 |
| 2025-08-01 | 63.03 | $62.20 | 43648 |
| 2025-07-31 | 63.16 | $62.24 | 35820 |
| 2025-07-30 | 63.31 | $62.61 | 53721 |
| 2025-07-29 | 63.41 | $63.19 | 18327 |
| 2025-07-28 | 63.39 | $63.08 | 82100 |
| 2025-07-25 | 63.39 | $63.99 | 22800 |
| 2025-07-24 | 63.20 | $64.06 | 63900 |
| 2025-07-23 | 62.96 | $64.44 | 59200 |
| 2025-07-22 | 62.59 | $62.95 | 76200 |
| 2025-07-21 | 62.48 | $62.46 | 22200 |
| 2025-07-18 | 62.45 | $61.98 | 13329 |
| 2025-07-17 | 62.52 | $62.03 | 27440 |
| 2025-07-16 | 62.59 | $62.07 | 43000 |
| 2025-07-15 | 62.65 | $61.83 | 42800 |
| 2025-07-14 | 62.78 | $62.56 | 38321 |
| 2025-07-11 | 62.77 | $62.55 | 30729 |
| 2025-07-10 | 62.76 | $63.02 | 37200 |
| 2025-07-09 | 62.64 | $63.03 | 32000 |
| 2025-07-08 | 62.50 | $62.46 | 36217 |
| 2025-07-07 | 62.45 | $61.96 | 38219 |
| 2025-07-03 | 62.50 | $62.62 | 24300 |
| 2025-07-02 | 62.41 | $62.57 | 29812 |
| 2025-07-01 | 62.31 | $62.30 | 22600 |
| 2025-06-30 | 62.26 | $62.24 | 39600 |
| 2025-06-27 | 62.21 | $62.09 | 33220 |
| 2025-06-26 | 62.17 | $61.74 | 178300 |
| 2025-06-25 | 62.21 | $60.91 | 26100 |
| 2025-06-24 | 62.41 | $61.23 | 21700 |
| 2025-06-23 | 62.58 | $61.78 | 61522 |
| 2025-06-20 | 62.66 | $61.55 | 44100 |
| 2025-06-18 | 62.80 | $62.00 | 48633 |
| 2025-06-17 | 62.85 | $61.87 | 58800 |
| 2025-06-16 | 62.94 | $62.55 | 37700 |
| 2025-06-13 | 62.88 | $62.37 | 15711 |
| 2025-06-12 | 62.86 | $62.84 | 38330 |
| 2025-06-11 | 62.72 | $62.39 | 65608 |
| 2025-06-10 | 62.64 | $62.31 | 16600 |
| 2025-06-09 | 62.57 | $62.33 | 30400 |
| 2025-06-06 | 62.47 | $62.30 | 17200 |
| 2025-06-05 | 62.35 | $62.12 | 15410 |
| 2025-06-04 | 62.24 | $62.11 | 20600 |
| 2025-06-03 | 62.11 | $62.02 | 21400 |
| 2025-06-02 | 61.97 | $62.46 | 26502 |
| 2025-05-30 | 61.71 | $61.70 | 34718 |
| 2025-05-29 | 61.56 | $61.58 | 33516 |
| 2025-05-28 | 61.40 | $61.30 | 29505 |
| 2025-05-27 | 61.27 | $61.79 | 24148 |
| 2025-05-23 | 61.01 | $61.08 | 27000 |
| 2025-05-22 | 60.84 | $60.85 | 25800 |
| 2025-05-21 | 60.69 | $60.87 | 25900 |
| 2025-05-20 | 60.50 | $61.11 | 35400 |
| 2025-05-19 | 60.23 | $60.72 | 29947 |
| 2025-05-16 | 59.99 | $60.22 | 22200 |
| 2025-05-15 | 59.80 | $60.06 | 25300 |
| 2025-05-14 | 59.62 | $59.62 | 76119 |
| 2025-05-13 | 59.49 | $59.81 | 26700 |
| 2025-05-12 | 59.29 | $59.48 | 70939 |
| 2025-05-09 | 59.13 | $59.50 | 76741 |
| 2025-05-08 | 58.93 | $58.97 | 31502 |
| 2025-05-07 | 58.80 | $59.04 | 67300 |
| 2025-05-06 | 58.63 | $59.44 | 39800 |
| 2025-05-05 | 58.34 | $59.23 | 54200 |
| 2025-05-02 | 58.04 | $59.16 | 59800 |
| 2025-05-01 | 57.71 | $58.22 | 24000 |
| 2025-04-30 | 57.52 | $58.41 | 44000 |
| 2025-04-29 | 57.26 | $58.65 | 59537 |
| 2025-04-28 | 56.89 | $58.63 | 13700 |
| 2025-04-25 | 56.47 | $58.16 | 19238 |
| 2025-04-24 | 56.08 | $57.96 | 23516 |
| 2025-04-23 | 55.67 | $57.27 | 49000 |
| 2025-04-22 | 55.34 | $57.24 | 51805 |
| 2025-04-21 | 54.96 | $56.18 | 29403 |
| 2025-04-17 | 54.75 | $56.37 | 87844 |
| 2025-04-16 | 54.47 | $55.78 | 44821 |
| 2025-04-15 | 54.27 | $55.79 | 34611 |
| 2025-04-14 | 54.04 | $55.23 | 36300 |
| 2025-04-11 | 53.89 | $54.56 | 62230 |
| 2025-04-10 | 53.87 | $53.08 | 98100 |
| 2025-04-09 | 54.16 | $53.90 | 79700 |
| 2025-04-08 | 54.34 | $50.27 | 173800 |
| 2025-04-07 | 55.31 | $50.71 | 164200 |
| 2025-04-04 | 56.35 | $51.87 | 80045 |
| 2025-04-03 | 57.31 | $55.62 | 34606 |
| 2025-04-02 | 57.63 | $56.85 | 15043 |
| 2025-04-01 | 57.75 | $56.73 | 137402 |
| 2025-03-31 | 57.90 | $56.68 | 22219 |
| 2025-03-28 | 58.09 | $57.14 | 13932 |
| 2025-03-27 | 58.21 | $57.69 | 27500 |
| 2025-03-26 | 58.23 | $57.65 | 17500 |
| 2025-03-25 | 58.25 | $58.12 | 26828 |
| 2025-03-24 | 58.18 | $57.70 | 25000 |
| 2025-03-21 | 58.17 | $57.69 | 16200 |
| 2025-03-20 | 58.16 | $58.05 | 26000 |
| 2025-03-19 | 58.07 | $58.54 | 39100 |
| 2025-03-18 | 57.85 | $58.46 | 38500 |
| 2025-03-17 | 57.61 | $58.22 | 22822 |
| 2025-03-14 | 57.37 | $57.57 | 24100 |
| 2025-03-13 | 57.23 | $56.67 | 35127 |
| 2025-03-12 | 57.25 | $56.95 | 67200 |
| 2025-03-11 | 57.21 | $56.64 | 27200 |
| 2025-03-10 | 57.22 | $56.83 | 33500 |
| 2025-03-07 | 57.19 | $58.00 | 34924 |
| 2025-03-06 | 56.90 | $57.30 | 29700 |
| 2025-03-05 | 56.71 | $57.58 | 39707 |
| 2025-03-04 | 56.42 | $56.15 | 39700 |
| 2025-03-03 | 56.38 | $56.44 | 69500 |
| 2025-02-28 | 56.27 | $55.93 | 20424 |
| 2025-02-27 | 56.25 | $55.89 | 25207 |
| 2025-02-26 | 56.23 | $56.35 | 22428 |
| 2025-02-25 | 56.10 | $56.29 | 23300 |
| 2025-02-24 | 55.95 | $55.79 | 18300 |
| 2025-02-21 | 55.88 | $55.70 | 46400 |
| 2025-02-20 | 55.82 | $56.14 | 24300 |
| 2025-02-19 | 55.65 | $55.76 | 35900 |
| 2025-02-18 | 55.52 | $56.35 | 23025 |
| 2025-02-14 | 55.25 | $55.82 | 26800 |
| 2025-02-13 | 55.04 | $55.75 | 20200 |
| 2025-02-12 | 54.80 | $55.17 | 46600 |
| 2025-02-11 | 54.65 | $55.06 | 24500 |
| 2025-02-10 | 54.49 | $54.82 | 35000 |
| 2025-02-07 | 54.35 | $54.54 | 19122 |
| 2025-02-06 | 54.25 | $54.85 | 22700 |
| 2025-02-05 | 54.06 | $54.62 | 32124 |
| 2025-02-04 | 53.89 | $54.10 | 33100 |
| 2025-02-03 | 53.79 | $53.35 | 35900 |
| 2025-01-31 | 53.84 | $54.07 | 36500 |
| 2025-01-30 | 53.74 | $54.65 | 66800 |
| 2025-01-29 | 53.50 | $54.09 | 35800 |
| 2025-01-28 | 53.34 | $53.98 | 33400 |
| 2025-01-27 | 53.17 | $54.10 | 22331 |
| 2025-01-24 | 52.95 | $53.96 | 60000 |
| 2025-01-23 | 52.72 | $53.91 | 37600 |
| 2025-01-22 | 52.46 | $53.43 | 41400 |
| 2025-01-21 | 52.27 | $53.72 | 35126 |
| 2025-01-17 | 51.98 | $52.69 | 16400 |
| 2025-01-16 | 51.87 | $52.47 | 18338 |
| 2025-01-15 | 51.78 | $52.47 | 33400 |
| 2025-01-14 | 51.69 | $51.79 | 36300 |
| 2025-01-13 | 51.73 | $51.51 | 52554 |
| 2025-01-10 | 51.83 | $51.53 | 139700 |
| 2025-01-08 | 51.95 | $52.30 | 566639 |
| 2025-01-07 | 51.93 | $52.74 | 63200 |
| 2025-01-06 | 51.82 | $52.44 | 35300 |
| 2025-01-03 | 51.76 | $51.99 | 46100 |
| 2025-01-02 | 51.78 | $51.79 | 77600 |
| 2024-12-31 | 51.85 | $51.90 | 94500 |
| 2024-12-30 | 51.92 | $51.82 | 180702 |
| 2024-12-27 | 52.02 | $52.02 | 49400 |
| 2024-12-26 | 52.09 | $52.12 | 41831 |
| 2024-12-24 | 52.16 | $51.79 | 15621 |
| 2024-12-23 | 52.31 | $51.61 | 171200 |
| 2024-12-20 | 52.53 | $51.33 | 160625 |
| 2024-12-19 | 52.85 | $51.24 | 68100 |
| 2024-12-18 | 53.24 | $51.30 | 61500 |
| 2024-12-17 | 53.68 | $52.51 | 37727 |
| 2024-12-16 | 53.93 | $53.48 | 22024 |
| 2024-12-13 | 54.03 | $53.79 | 26300 |
| 2024-12-12 | 54.07 | $53.89 | 16004 |
| 2024-12-11 | 54.10 | $54.41 | 17800 |
| 2024-12-10 | 54.02 | $54.14 | 11732 |
| 2024-12-09 | 53.99 | $54.55 | 15440 |
| 2024-12-06 | 53.86 | $54.50 | 26600 |
| 2024-12-05 | 53.72 | $54.69 | 13237 |
| 2024-12-04 | 53.53 | $54.17 | 29239 |
| 2024-12-03 | 53.41 | $54.27 | 27400 |
| 2024-12-02 | 53.25 | $53.93 | 38300 |
| 2024-11-29 | 53.15 | $53.91 | 12200 |
| 2024-11-27 | 53.03 | $53.29 | 20838 |
| 2024-11-26 | 53.02 | $52.94 | 25207 |
| 2024-11-25 | 53.09 | $53.44 | 27511 |
| 2024-11-22 | 53.07 | $53.33 | 113600 |
| 2024-11-21 | 53.07 | $53.15 | 87500 |
| 2024-11-20 | 53.12 | $53.08 | 31700 |
| 2024-11-19 | 53.18 | $53.19 | 22042 |
| 2024-11-18 | 53.24 | $53.32 | 22900 |
| 2024-11-15 | 53.28 | $52.94 | 33043 |
| 2024-11-14 | 53.41 | $52.82 | 42500 |
| 2024-11-13 | 53.60 | $52.74 | 21027 |
| 2024-11-12 | 53.83 | $52.94 | 30020 |
| 2024-11-11 | 54.05 | $53.93 | 14731 |
| 2024-11-08 | 54.11 | $53.99 | 23623 |
| 2024-11-07 | 54.17 | $54.86 | 20600 |
| 2024-11-06 | 54.05 | $54.01 | 22505 |
| 2024-11-05 | 54.09 | $54.52 | 38039 |
| 2024-11-04 | 54.03 | $53.97 | 49933 |
| 2024-11-01 | 54.09 | $53.79 | 19620 |
| 2024-10-31 | 54.19 | $53.67 | 32501 |
| 2024-10-30 | 54.34 | $53.91 | 8746 |
| 2024-10-29 | 54.46 | $54.09 | 20400 |
| 2024-10-28 | 54.56 | $54.38 | 19507 |
| 2024-10-25 | 54.62 | $54.04 | 26948 |
| 2024-10-24 | 54.76 | $54.18 | 28440 |
| 2024-10-23 | 54.89 | $53.91 | 12549 |
| 2024-10-22 | 55.11 | $54.42 | 41644 |
| 2024-10-21 | 55.25 | $54.56 | 44243 |
| 2024-10-18 | 55.38 | $55.23 | 24846 |
| 2024-10-17 | 55.39 | $54.90 | 24933 |
| 2024-10-16 | 55.47 | $54.98 | 12647 |
| 2024-10-15 | 55.55 | $54.77 | 571517 |
| 2024-10-14 | 55.68 | $55.42 | 24713 |
| 2024-10-11 | 55.70 | $55.38 | 65800 |
| 2024-10-10 | 55.72 | $55.29 | 38000 |
| 2024-10-09 | 55.76 | $55.17 | 22013 |
| 2024-10-08 | 55.84 | $55.21 | 12900 |
| 2024-10-07 | 55.91 | $55.57 | 33629 |
| 2024-10-04 | 55.92 | $55.79 | 18200 |
| 2024-10-03 | 55.87 | $55.18 | 22100 |
| 2024-10-02 | 55.95 | $55.62 | 24200 |
| 2024-10-01 | 55.94 | $55.81 | 14800 |
| 2024-09-30 | 55.89 | $56.14 | 71400 |
| 2024-09-27 | 55.75 | $56.36 | 44520 |
| 2024-09-26 | 55.54 | $56.43 | 47100 |
| 2024-09-25 | 55.28 | $55.49 | 21800 |
| 2024-09-24 | 55.17 | $55.86 | 14628 |
| 2024-09-23 | 54.97 | $55.43 | 14000 |
| 2024-09-20 | 54.82 | $55.23 | 46944 |
| 2024-09-19 | 54.68 | $55.67 | 12600 |
| 2024-09-18 | 54.43 | $54.60 | 28533 |
| 2024-09-17 | 54.36 | $54.61 | 39800 |
| 2024-09-16 | 54.27 | $54.75 | 19600 |
| 2024-09-13 | 54.14 | $54.25 | 17100 |
| 2024-09-12 | 54.10 | $53.99 | 42505 |
| 2024-09-11 | 54.10 | $53.40 | 17500 |
| 2024-09-10 | 54.22 | $53.21 | 26435 |
| 2024-09-09 | 54.40 | $53.65 | 36421 |
| 2024-09-06 | 54.52 | $53.21 | 65200 |
| 2024-09-05 | 54.75 | $54.28 | 26200 |
| 2024-09-04 | 54.78 | $54.14 | 21401 |
| 2024-09-03 | 54.84 | $54.33 | 26500 |
| 2024-08-30 | 54.87 | $55.38 | 45100 |
| 2024-08-29 | 54.68 | $55.23 | 19900 |
| 2024-08-28 | 54.49 | $55.00 | 30900 |
| 2024-08-27 | 54.31 | $55.37 | 30748 |
| 2024-08-26 | 54.03 | $55.17 | 43838 |
| 2024-08-23 | 53.73 | $55.32 | 16044 |
| 2024-08-22 | 53.35 | $54.25 | 44326 |
| 2024-08-21 | 53.14 | $54.48 | 18426 |
| 2024-08-20 | 52.85 | $54.02 | 24200 |
| 2024-08-19 | 52.60 | $54.30 | 13937 |
| 2024-08-16 | 52.26 | $53.73 | 33800 |
| 2024-08-15 | 51.98 | $53.34 | 22340 |
| 2024-08-14 | 51.74 | $52.71 | 23100 |
| 2024-08-13 | 51.60 | $52.46 | 14200 |
| 2024-08-12 | 51.49 | $51.71 | 89708 |
| 2024-08-09 | 51.53 | $51.69 | 29700 |
| 2024-08-08 | 51.59 | $51.35 | 17100 |
| 2024-08-07 | 51.73 | $50.65 | 25400 |
| 2024-08-06 | 52.04 | $50.41 | 42729 |
| 2024-08-05 | 52.45 | $50.37 | 67200 |
| 2024-08-02 | 52.95 | $51.46 | 25515 |
| 2024-08-01 | 53.30 | $52.43 | 41300 |
| 2024-07-31 | 53.49 | $53.91 | 39728 |
| 2024-07-30 | 53.41 | $53.39 | 44902 |
| 2024-07-29 | 53.43 | $53.19 | 20900 |
| 2024-07-26 | 53.49 | $53.37 | 20106 |
| 2024-07-25 | 53.53 | $52.82 | 21906 |
| 2024-07-24 | 53.68 | $53.08 | 43153 |
| 2024-07-23 | 53.81 | $53.61 | 14210 |
| 2024-07-22 | 53.84 | $54.04 | 18100 |
| 2024-07-19 | 53.79 | $53.58 | 4250 |
| 2024-07-18 | 53.83 | $53.96 | 33307 |
| 2024-07-17 | 53.79 | $54.47 | 24301 |
| 2024-07-16 | 53.64 | $54.42 | 29000 |
| 2024-07-15 | 53.47 | $54.17 | 18300 |
| 2024-07-12 | 53.33 | $54.41 | 10200 |
| 2024-07-11 | 53.12 | $53.96 | 20600 |
| 2024-07-10 | 52.97 | $53.72 | 14903 |
| 2024-07-09 | 52.85 | $52.99 | 11800 |
| 2024-07-08 | 52.87 | $53.29 | 19500 |
| 2024-07-05 | 52.83 | $53.55 | 17638 |
| 2024-07-03 | 52.73 | $53.37 | 11500 |
| 2024-07-02 | 52.65 | $52.85 | 69800 |
| 2024-07-01 | 52.68 | $52.61 | 117712 |
| 2024-06-28 | 52.76 | $52.44 | 23300 |
| 2024-06-27 | 52.90 | $52.37 | 15600 |
| 2024-06-26 | 53.07 | $52.26 | 87100 |
| 2024-06-25 | 53.30 | $52.69 | 30619 |
| 2024-06-24 | 53.48 | $52.67 | 38845 |
| 2024-06-21 | 53.69 | $53.11 | 20724 |
| 2024-06-20 | 53.85 | $53.50 | 18700 |
| 2024-06-18 | 53.95 | $53.38 | 28700 |
| 2024-06-17 | 54.09 | $53.09 | 16300 |
| 2024-06-14 | 54.32 | $52.90 | 33729 |
| 2024-06-13 | 54.63 | $53.58 | 11130 |
| 2024-06-12 | 54.84 | $54.48 | 13200 |
| 2024-06-11 | 54.90 | $53.97 | 15400 |
| 2024-06-10 | 55.07 | $54.69 | 16000 |
| 2024-06-07 | 55.11 | $54.52 | 13800 |
| 2024-06-06 | 55.19 | $55.16 | 14102 |
| 2024-06-05 | 55.16 | $54.94 | 28800 |
| 2024-06-04 | 55.15 | $54.86 | 46712 |
| 2024-06-03 | 55.17 | $55.24 | 26900 |
| 2024-05-31 | 55.10 | $55.32 | 18246 |
| 2024-05-30 | 55.00 | $54.81 | 22531 |
| 2024-05-29 | 54.99 | $54.30 | 19600 |
| 2024-05-28 | 55.09 | $55.18 | 19500 |
| 2024-05-24 | 55.01 | $54.92 | 15039 |
| 2024-05-23 | 54.97 | $54.32 | 26233 |
| 2024-05-22 | 55.05 | $54.57 | 18323 |
| 2024-05-21 | 55.09 | $55.28 | 9933 |
| 2024-05-20 | 54.97 | $55.37 | 6900 |
| 2024-05-17 | 54.82 | $55.35 | 13901 |
| 2024-05-16 | 54.64 | $55.00 | 18800 |
| 2024-05-15 | 54.51 | $55.28 | 16340 |
| 2024-05-14 | 54.29 | $54.90 | 11100 |
| 2024-05-13 | 54.12 | $54.49 | 10700 |
| 2024-05-10 | 54.00 | $54.48 | 9100 |
| 2024-05-09 | 53.87 | $54.51 | 9000 |
| 2024-05-08 | 53.70 | $54.09 | 12200 |
| 2024-05-07 | 53.59 | $54.23 | 17226 |
| 2024-05-06 | 53.44 | $54.18 | 21107 |
| 2024-05-03 | 53.27 | $53.76 | 11632 |
| 2024-05-02 | 53.17 | $53.28 | 156900 |
| 2024-05-01 | 53.15 | $52.63 | 17049 |
| 2024-04-30 | 53.26 | $52.84 | 20833 |
| 2024-04-29 | 53.34 | $53.70 | 11801 |
| 2024-04-26 | 53.26 | $53.48 | 731900 |
| 2024-04-25 | 53.21 | $53.01 | 25408 |
| 2024-04-24 | 53.25 | $53.24 | 422835 |
| 2024-04-23 | 53.25 | $53.40 | 13400 |
| 2024-04-22 | 53.22 | $52.99 | 11800 |
| 2024-04-19 | 53.27 | $52.45 | 18918 |
| 2024-04-18 | 53.43 | $52.33 | 26535 |
| 2024-04-17 | 53.65 | $52.51 | 18900 |
| 2024-04-16 | 53.87 | $52.39 | 17900 |
| 2024-04-15 | 54.14 | $53.07 | 27400 |
| 2024-04-12 | 54.31 | $53.23 | 24400 |
| 2024-04-11 | 54.47 | $54.02 | 26500 |
| 2024-04-10 | 54.49 | $54.07 | 14733 |
| 2024-04-09 | 54.50 | $54.63 | 15100 |
| 2024-04-08 | 54.38 | $54.57 | 13132 |
| 2024-04-05 | 54.25 | $54.20 | 12508 |
| 2024-04-04 | 54.18 | $53.97 | 10300 |
| 2024-04-03 | 54.14 | $54.25 | 14848 |
| 2024-04-02 | 54.03 | $53.74 | 14000 |
| 2024-04-01 | 54.00 | $53.86 | 31729 |
| 2024-03-28 | 53.95 | $54.08 | 17343 |
| 2024-03-27 | 53.83 | $54.04 | 12300 |
| 2024-03-26 | 53.69 | $53.72 | 16308 |
| 2024-03-25 | 53.60 | $53.58 | 20420 |
| 2024-03-22 | 53.52 | $53.55 | 14318 |
| 2024-03-21 | 53.42 | $53.73 | 19444 |
| 2024-03-20 | 53.27 | $53.77 | 13443 |
| 2024-03-19 | 53.08 | $53.22 | 11519 |
| 2024-03-18 | 52.98 | $52.92 | 32100 |
| 2024-03-15 | 52.91 | $52.91 | 5941 |
| 2024-03-14 | 52.84 | $52.67 | 43700 |
| 2024-03-13 | 52.79 | $53.12 | 20400 |
| 2024-03-12 | 52.65 | $53.03 | 16100 |
| 2024-03-11 | 52.49 | $52.55 | 17317 |
| 2024-03-08 | 52.41 | $52.81 | 14105 |
| 2024-03-07 | 52.25 | $53.00 | 14700 |
| 2024-03-06 | 52.03 | $52.59 | 9716 |
| 2024-03-05 | 51.86 | $52.00 | 27637 |
| 2024-03-04 | 51.77 | $51.99 | 35600 |
| 2024-03-01 | 51.68 | $52.30 | 28100 |
| 2024-02-29 | 51.50 | $51.78 | 23500 |
| 2024-02-28 | 51.40 | $51.50 | 38718 |
| 2024-02-27 | 51.34 | $51.73 | 31332 |
| 2024-02-26 | 51.23 | $51.53 | 48631 |
| 2024-02-23 | 51.13 | $51.74 | 8800 |
| 2024-02-22 | 50.97 | $51.66 | 48802 |
| 2024-02-21 | 50.81 | $51.17 | 40000 |
| 2024-02-20 | 50.72 | $51.10 | 36200 |
| 2024-02-16 | 50.63 | $51.05 | 13407 |
| 2024-02-15 | 50.53 | $50.99 | 25900 |
| 2024-02-14 | 50.43 | $50.28 | 43443 |
| 2024-02-13 | 50.47 | $49.87 | 23400 |
| 2024-02-12 | 50.60 | $50.69 | 24900 |
| 2024-02-09 | 50.57 | $50.43 | 17912 |
| 2024-02-08 | 50.60 | $50.39 | 13000 |
| 2024-02-07 | 50.64 | $50.51 | 21414 |
| 2024-02-06 | 50.66 | $50.58 | 41100 |
| 2024-02-05 | 50.67 | $50.19 | 18931 |
| 2024-02-02 | 50.76 | $50.61 | 17400 |
| 2024-02-01 | 50.77 | $51.06 | 20000 |
| 2024-01-31 | 50.70 | $50.70 | 21200 |
| 2024-01-30 | 50.68 | $51.12 | 16100 |
| 2024-01-29 | 50.58 | $51.05 | 22330 |
| 2024-01-26 | 50.47 | $50.84 | 7646 |
| 2024-01-25 | 50.39 | $50.61 | 15941 |
| 2024-01-24 | 50.34 | $50.40 | 18538 |
| 2024-01-23 | 50.33 | $50.02 | 17500 |
| 2024-01-22 | 50.40 | $50.09 | 35925 |
| 2024-01-19 | 50.47 | $49.88 | 10816 |
| 2024-01-18 | 50.59 | $49.83 | 12943 |
| 2024-01-17 | 50.74 | $49.42 | 16000 |
| 2024-01-16 | 51.00 | $49.88 | 21600 |
| 2024-01-12 | 51.20 | $50.80 | 9116 |
| 2024-01-11 | 51.24 | $50.65 | 20900 |
| 2024-01-10 | 51.31 | $50.82 | 20500 |
| 2024-01-09 | 51.36 | $50.69 | 13600 |
| 2024-01-08 | 51.44 | $51.32 | 107700 |
| 2024-01-05 | 51.40 | $50.97 | 12239 |
| 2024-01-04 | 51.42 | $50.87 | 23641 |
| 2024-01-03 | 51.46 | $50.72 | 23548 |
| 2024-01-02 | 51.53 | $51.01 | 16303 |
| 2023-12-29 | 51.55 | $51.48 | 36400 |
| 2023-12-28 | 51.47 | $51.47 | 28124 |
| 2023-12-27 | 51.38 | $51.67 | 20832 |
| 2023-12-26 | 51.22 | $51.47 | 24810 |
| 2023-12-22 | 51.08 | $51.18 | 31400 |
| 2023-12-21 | 50.96 | $51.03 | 15421 |
| 2023-12-20 | 50.86 | $50.26 | 50607 |
| 2023-12-19 | 50.90 | $50.78 | 31100 |
| 2023-12-18 | 50.83 | $50.29 | 71706 |
| 2023-12-15 | 50.85 | $50.89 | 12505 |
| 2023-12-14 | 50.74 | $51.51 | 24835 |
| 2023-12-13 | 50.48 | $50.97 | 19800 |
| 2023-12-12 | 50.28 | $50.19 | 15000 |
| 2023-12-11 | 50.22 | $50.26 | 96831 |
| 2023-12-08 | 50.12 | $50.27 | 18300 |
| 2023-12-07 | 50.00 | $50.02 | 23000 |
| 2023-12-06 | 49.91 | $49.77 | 3608 |
| 2023-12-05 | 49.85 | $49.63 | 61400 |
| 2023-12-04 | 49.81 | $49.84 | 12626 |
| 2023-12-01 | 49.72 | $50.31 | 11125 |
| 2023-11-30 | 49.50 | $49.71 | 8300 |
| 2023-11-29 | 49.37 | $49.69 | 18300 |
| 2023-11-28 | 49.23 | $49.58 | 16600 |
| 2023-11-27 | 49.08 | $49.44 | 20000 |
| 2023-11-24 | 48.93 | $49.66 | 51311 |
| 2023-11-22 | 48.70 | $49.15 | 21000 |
| 2023-11-21 | 48.55 | $49.15 | 11300 |
| 2023-11-20 | 48.36 | $49.40 | 49400 |
| 2023-11-17 | 48.09 | $49.31 | 22403 |
| 2023-11-16 | 47.80 | $48.51 | 10503 |
| 2023-11-15 | 47.63 | $48.80 | 11807 |
| 2023-11-14 | 47.36 | $48.81 | 10500 |
| 2023-11-13 | 47.05 | $47.62 | 19010 |
| 2023-11-10 | 46.95 | $47.39 | 16234 |
| 2023-11-09 | 46.87 | $47.05 | 46536 |
| 2023-11-08 | 46.86 | $47.02 | 14900 |
| 2023-11-07 | 46.85 | $47.29 | 10849 |
| 2023-11-06 | 46.79 | $47.78 | 41604 |
| 2023-11-03 | 46.61 | $48.00 | 19301 |
| 2023-11-02 | 46.36 | $47.58 | 15400 |
| 2023-11-01 | 46.16 | $46.63 | 12200 |
| 2023-10-31 | 46.14 | $46.25 | 41611 |
| 2023-10-30 | 46.19 | $46.27 | 22000 |
| 2023-10-27 | 46.25 | $45.80 | 18700 |
| 2023-10-26 | 46.43 | $45.86 | 28306 |
| 2023-10-25 | 46.62 | $46.08 | 24449 |
| 2023-10-24 | 46.80 | $46.33 | 62700 |
| 2023-10-23 | 46.96 | $46.27 | 27100 |
| 2023-10-20 | 47.16 | $46.34 | 22443 |
| 2023-10-19 | 47.39 | $46.87 | 27500 |
| 2023-10-18 | 47.54 | $47.30 | 19700 |
| 2023-10-17 | 47.62 | $48.01 | 27910 |
| 2023-10-16 | 47.57 | $47.98 | 18500 |
| 2023-10-13 | 47.52 | $47.51 | 20200 |
| 2023-10-12 | 47.56 | $47.84 | 21044 |
| 2023-10-11 | 47.54 | $48.28 | 15300 |
| 2023-10-10 | 47.43 | $48.18 | 9000 |
| 2023-10-09 | 47.33 | $47.45 | 36912 |
| 2023-10-06 | 47.36 | $47.48 | 19945 |
| 2023-10-05 | 47.40 | $46.82 | 13643 |
| 2023-10-04 | 47.58 | $46.36 | 33119 |
| 2023-10-03 | 47.89 | $46.61 | 17900 |
| 2023-10-02 | 48.21 | $47.37 | 7600 |
| 2023-09-29 | 48.41 | $48.14 | 10137 |
| 2023-09-28 | 48.49 | $48.41 | 25838 |
| 2023-09-27 | 48.52 | $47.90 | 76200 |
| 2023-09-26 | 48.67 | $47.94 | 20719 |
| 2023-09-25 | 48.83 | $48.48 | 14346 |
| 2023-09-22 | 48.90 | $48.62 | 28726 |
| 2023-09-21 | 48.96 | $48.56 | 19037 |
| 2023-09-20 | 49.03 | $49.17 | 12400 |
| 2023-09-19 | 48.99 | $49.40 | 12400 |
| 2023-09-18 | 48.90 | $49.23 | 14800 |
| 2023-09-15 | 48.83 | $49.42 | 13300 |
| 2023-09-14 | 48.70 | $49.42 | 31100 |
| 2023-09-13 | 48.55 | $48.76 | 18001 |
| 2023-09-12 | 48.52 | $48.85 | 10928 |
| 2023-09-11 | 48.47 | $48.85 | 5430 |
| 2023-09-08 | 48.41 | $48.29 | 8000 |
| 2023-09-07 | 48.46 | $48.35 | 25900 |
| 2023-09-06 | 48.51 | $48.59 | 12531 |
| 2023-09-05 | 48.51 | $48.73 | 10700 |
| 2023-09-01 | 48.49 | $49.07 | 8624 |
| 2023-08-31 | 48.39 | $48.94 | 15615 |
| 2023-08-30 | 48.30 | $49.08 | 7900 |
| 2023-08-29 | 48.18 | $49.03 | 7818 |
| 2023-08-28 | 48.04 | $48.35 | 6200 |
| 2023-08-25 | 48.03 | $47.84 | 20800 |
| 2023-08-24 | 48.13 | $47.56 | 307437 |
| 2023-08-23 | 48.31 | $48.21 | 311700 |
| 2023-08-22 | 48.38 | $47.89 | 6517 |
| 2023-08-21 | 48.53 | $48.03 | 4800 |
| 2023-08-18 | 48.68 | $47.79 | 8726 |
| 2023-08-17 | 48.91 | $47.87 | 14100 |
| 2023-08-16 | 49.15 | $47.99 | 65200 |
| 2023-08-15 | 49.42 | $48.35 | 104724 |
| 2023-08-14 | 49.64 | $49.02 | 10023 |
| 2023-08-11 | 49.77 | $49.28 | 6000 |
| 2023-08-10 | 49.86 | $49.59 | 12900 |
| 2023-08-09 | 49.89 | $49.40 | 6200 |
| 2023-08-08 | 49.97 | $49.32 | 3900 |
| 2023-08-07 | 50.08 | $49.79 | 8600 |
| 2023-08-04 | 50.10 | $49.38 | 14410 |
| 2023-08-03 | 50.22 | $49.18 | 9500 |
| 2023-08-02 | 50.39 | $49.29 | 25217 |
| 2023-08-01 | 50.56 | $50.20 | 5746 |
| 2023-07-31 | 50.57 | $50.80 | 4841 |
| 2023-07-28 | 50.44 | $50.65 | 9434 |
| 2023-07-27 | 50.33 | $50.25 | 8700 |
| 2023-07-26 | 50.27 | $50.57 | 9416 |
| 2023-07-25 | 50.14 | $50.49 | 10800 |
| 2023-07-24 | 50.00 | $50.30 | 44100 |
| 2023-07-21 | 49.87 | $50.25 | 12240 |
| 2023-07-20 | 49.73 | $50.24 | 6200 |
| 2023-07-19 | 49.57 | $50.32 | 14130 |
| 2023-07-18 | 49.36 | $50.20 | 11500 |
| 2023-07-17 | 49.14 | $49.76 | 7634 |
| 2023-07-14 | 48.97 | $49.82 | 3600 |
| 2023-07-13 | 48.77 | $50.28 | 3400 |
| 2023-07-12 | 48.43 | $49.54 | 13444 |
| 2023-07-11 | 48.20 | $48.60 | 13300 |
| 2023-07-10 | 48.13 | $48.09 | 12400 |
| 2023-07-07 | 48.15 | $48.02 | 27700 |
| 2023-07-06 | 48.20 | $47.37 | 12400 |
| 2023-07-05 | 48.39 | $48.25 | 11304 |
| 2023-07-03 | 48.42 | $48.86 | 3527 |
| 2023-06-30 | 48.33 | $48.63 | 9718 |
| 2023-06-29 | 48.28 | $48.12 | 10600 |
| 2023-06-28 | 48.33 | $48.05 | 5600 |
| 2023-06-27 | 48.39 | $48.01 | 17510 |
| 2023-06-26 | 48.48 | $47.57 | 20904 |
| 2023-06-23 | 48.68 | $47.32 | 18500 |
| 2023-06-22 | 48.96 | $48.17 | 15300 |
| 2023-06-21 | 49.10 | $48.54 | 28923 |
| 2023-06-20 | 49.19 | $48.41 | 19900 |
| 2023-06-16 | 49.32 | $50.18 | 20300 |
| 2023-06-15 | 49.09 | $50.33 | 12100 |
| 2023-06-14 | 48.80 | $49.80 | 17406 |
| 2023-06-13 | 48.56 | $49.49 | 18813 |
| 2023-06-12 | 48.36 | $48.91 | 6124 |
| 2023-06-09 | 48.24 | $48.85 | 8624 |
| 2023-06-08 | 48.12 | $48.88 | 65142 |
| 2023-06-07 | 47.97 | $48.38 | 8412 |
| 2023-06-06 | 47.90 | $48.58 | 9300 |
| 2023-06-05 | 47.78 | $48.07 | 5058 |
| 2023-06-02 | 47.76 | $48.34 | 5900 |
| 2023-06-01 | 47.67 | $47.43 | 11800 |
| 2023-05-31 | 47.76 | $46.67 | 31500 |
| 2023-05-30 | 48.03 | $47.43 | 6800 |
| 2023-05-26 | 48.19 | $47.82 | 10326 |
| 2023-05-25 | 48.29 | $47.37 | 18100 |
| 2023-05-24 | 48.50 | $47.53 | 9100 |
| 2023-05-23 | 48.71 | $48.30 | 11227 |
| 2023-05-22 | 48.79 | $48.84 | 23035 |
| 2023-05-19 | 48.77 | $48.77 | 21948 |
| 2023-05-18 | 48.76 | $48.63 | 6247 |
| 2023-05-17 | 48.78 | $48.71 | 13700 |
| 2023-05-16 | 48.79 | $48.28 | 12200 |
| 2023-05-15 | 48.89 | $48.90 | 7800 |
| 2023-05-12 | 48.87 | $48.42 | 9000 |
| 2023-05-11 | 48.94 | $48.51 | 8200 |
| 2023-05-10 | 49.02 | $48.90 | 7532 |
| 2023-05-09 | 49.01 | $48.99 | 9500 |
| 2023-05-08 | 48.99 | $49.02 | 214500 |
| 2023-05-05 | 48.96 | $49.07 | 3300 |
| 2023-05-04 | 48.91 | $48.13 | 6500 |
| 2023-05-03 | 49.05 | $48.32 | 4920 |
| 2023-05-02 | 49.17 | $48.35 | 8800 |
| 2023-05-01 | 49.30 | $49.14 | 14533 |
| 2023-04-28 | 49.28 | $49.19 | 2500 |
| 2023-04-27 | 49.25 | $49.14 | 25109 |
| 2023-04-26 | 49.21 | $48.57 | 10008 |
| 2023-04-25 | 49.29 | $48.47 | 15047 |
| 2023-04-24 | 49.41 | $49.39 | 28416 |
| 2023-04-21 | 49.34 | $49.23 | 17000 |
| 2023-04-20 | 49.29 | $49.24 | 21200 |
| 2023-04-19 | 49.22 | $49.51 | 24741 |
| 2023-04-18 | 49.09 | $49.70 | 24200 |
| 2023-04-17 | 48.89 | $49.41 | 14200 |
| 2023-04-14 | 48.72 | $49.58 | 8700 |
| 2023-04-13 | 48.48 | $49.68 | 9600 |
| 2023-04-12 | 48.18 | $49.05 | 10531 |
| 2023-04-11 | 47.96 | $48.71 | 9600 |
| 2023-04-10 | 47.78 | $48.24 | 10800 |
| 2023-04-06 | 47.67 | $48.30 | 5343 |
| 2023-04-05 | 47.52 | $48.17 | 11300 |
| 2023-04-04 | 47.38 | $48.61 | 71700 |
| 2023-04-03 | 47.13 | $48.75 | 13300 |
| 2023-03-31 | 46.80 | $48.19 | 13800 |
| 2023-03-30 | 46.54 | $47.98 | 6549 |
| 2023-03-29 | 46.29 | $47.29 | 9700 |
| 2023-03-28 | 46.14 | $46.67 | 10027 |
| 2023-03-27 | 46.10 | $46.48 | 11700 |
| 2023-03-24 | 46.11 | $45.90 | 91900 |
| 2023-03-23 | 46.24 | $46.32 | 11500 |
| 2023-03-22 | 46.31 | $46.53 | 24014 |
| 2023-03-21 | 46.34 | $46.73 | 3400 |
| 2023-03-20 | 46.35 | $45.85 | 33400 |
| 2023-03-17 | 46.55 | $45.01 | 23400 |
| 2023-03-16 | 46.95 | $45.58 | 74700 |
| 2023-03-15 | 47.31 | $45.16 | 25100 |
| 2023-03-14 | 47.82 | $46.95 | 8500 |
| 2023-03-13 | 48.03 | $46.59 | 23336 |
| 2023-03-10 | 48.36 | $47.32 | 13026 |
| 2023-03-09 | 48.58 | $47.92 | 17636 |
| 2023-03-08 | 48.71 | $48.49 | 18300 |
| 2023-03-07 | 48.75 | $48.20 | 22600 |
| 2023-03-06 | 48.84 | $49.18 | 17641 |
| 2023-03-03 | 48.75 | $49.37 | 16400 |
| 2023-03-02 | 48.60 | $48.55 | 17525 |
| 2023-03-01 | 48.60 | $48.52 | 25221 |
| 2023-02-28 | 48.60 | $47.98 | 95638 |
| 2023-02-27 | 48.72 | $48.18 | 9400 |
| 2023-02-24 | 48.81 | $47.58 | 11747 |
| 2023-02-23 | 49.04 | $48.31 | 9115 |
| 2023-02-22 | 49.16 | $48.00 | 14200 |
| 2023-02-21 | 49.35 | $48.45 | 12600 |
| 2023-02-17 | 49.48 | $48.98 | 26809 |
| 2023-02-16 | 49.52 | $49.05 | 36700 |
| 2023-02-15 | 49.54 | $49.03 | 31931 |
| 2023-02-14 | 49.56 | $49.39 | 23516 |
| 2023-02-13 | 49.51 | $49.21 | 6819 |
| 2023-02-10 | 49.49 | $48.78 | 18917 |
| 2023-02-09 | 49.54 | $49.04 | 34000 |
| 2023-02-08 | 49.55 | $48.81 | 17349 |
| 2023-02-07 | 49.60 | $49.08 | 13613 |
| 2023-02-06 | 49.59 | $48.41 | 16143 |
| 2023-02-03 | 49.72 | $48.92 | 13100 |
| 2023-02-02 | 49.76 | $49.48 | 11723 |
| 2023-02-01 | 49.68 | $49.82 | 40800 |
| 2023-01-31 | 49.50 | $49.42 | 11149 |
| 2023-01-30 | 49.37 | $49.14 | 16508 |
| 2023-01-27 | 49.28 | $49.48 | 21327 |
| 2023-01-26 | 49.09 | $49.63 | 26544 |
| 2023-01-25 | 48.83 | $49.16 | 20700 |
| 2023-01-24 | 48.62 | $48.91 | 14600 |
| 2023-01-23 | 48.42 | $48.99 | 60700 |
| 2023-01-20 | 48.17 | $48.76 | 16542 |
| 2023-01-19 | 47.92 | $48.24 | 24000 |
| 2023-01-18 | 47.74 | $48.28 | 21848 |
| 2023-01-17 | 47.51 | $48.44 | 6543 |
| 2023-01-13 | 47.20 | $48.38 | 17549 |
| 2023-01-12 | 46.85 | $48.18 | 70201 |
| 2023-01-11 | 46.49 | $47.21 | 26804 |
| 2023-01-10 | 46.26 | $47.08 | 20347 |
| 2023-01-09 | 46.03 | $46.87 | 46400 |
| 2023-01-06 | 45.79 | $46.67 | 13500 |
| 2023-01-05 | 45.56 | $45.44 | 10619 |
| 2023-01-04 | 45.55 | $45.63 | 17500 |
| 2023-01-03 | 45.50 | $45.25 | 25646 |
| 2022-12-30 | 45.52 | $45.11 | 36711 |
| 2022-12-29 | 45.57 | $45.45 | 65731 |
| 2022-12-28 | 45.55 | $44.87 | 69414 |
| 2022-12-27 | 45.65 | $45.43 | 75720 |
| 2022-12-23 | 45.64 | $45.29 | 20400 |
| 2022-12-22 | 45.66 | $44.92 | 67500 |
| 2022-12-21 | 45.75 | $45.42 | 120800 |
| 2022-12-20 | 45.76 | $44.84 | 76400 |
| 2022-12-19 | 45.88 | $44.45 | 84300 |
| 2022-12-16 | 46.10 | $44.53 | 32411 |
| 2022-12-15 | 46.34 | $44.80 | 21800 |
| 2022-12-14 | 46.55 | $46.28 | 44345 |
| 2022-12-13 | 46.47 | $46.38 | 41147 |
| 2022-12-12 | 46.36 | $45.67 | 88810 |
| 2022-12-09 | 46.37 | $45.68 | 10500 |
| 2022-12-08 | 46.37 | $45.68 | 45100 |
| 2022-12-07 | 46.37 | $45.55 | 49244 |
| 2022-12-06 | 46.38 | $45.63 | 14904 |
| 2022-12-05 | 46.37 | $45.68 | 16200 |
| 2022-12-02 | 46.34 | $46.46 | 20612 |
| 2022-12-01 | 46.14 | $46.54 | 31900 |
| 2022-11-30 | 45.87 | $46.26 | 18600 |
| 2022-11-29 | 45.61 | $45.54 | 6607 |
| 2022-11-28 | 45.45 | $45.16 | 17107 |
| 2022-11-25 | 45.34 | $45.91 | 7100 |
| 2022-11-23 | 45.05 | $45.52 | 24036 |
| 2022-11-22 | 44.78 | $45.18 | 14000 |
| 2022-11-21 | 44.53 | $44.31 | 136716 |
| 2022-11-18 | 44.41 | $44.66 | 29000 |
| 2022-11-17 | 44.19 | $44.50 | 25936 |
| 2022-11-16 | 43.97 | $44.72 | 20912 |
| 2022-11-15 | 43.65 | $44.97 | 12400 |
| 2022-11-14 | 43.23 | $44.61 | 23435 |
| 2022-11-11 | 42.80 | $45.10 | 43747 |
| 2022-11-10 | 42.20 | $44.13 | 16629 |
| 2022-11-09 | 41.70 | $42.02 | 147217 |
| 2022-11-08 | 41.56 | $42.86 | 19832 |
| 2022-11-07 | 41.22 | $42.41 | 40025 |
| 2022-11-04 | 40.92 | $42.26 | 21300 |
| 2022-11-03 | 40.59 | $40.55 | 21900 |
| 2022-11-02 | 40.57 | $40.80 | 45808 |
| 2022-11-01 | 40.50 | $41.38 | 69034 |
| 2022-10-31 | 40.29 | $40.86 | 9817 |
| 2022-10-28 | 40.16 | $41.21 | 25100 |
| 2022-10-27 | 39.93 | $41.04 | 33405 |
| 2022-10-26 | 39.70 | $41.29 | 10615 |
| 2022-10-25 | 39.38 | $40.83 | 37700 |
| 2022-10-24 | 39.11 | $40.09 | 27800 |
| 2022-10-21 | 38.95 | $40.13 | 96235 |
| 2022-10-20 | 38.76 | $39.29 | 36800 |
| 2022-10-19 | 38.72 | $39.27 | 48700 |
| 2022-10-18 | 38.69 | $39.67 | 15100 |
| 2022-10-17 | 38.57 | $39.48 | 45000 |
| 2022-10-14 | 38.47 | $38.53 | 23800 |
| 2022-10-13 | 38.57 | $39.33 | 33000 |
| 2022-10-12 | 38.51 | $38.26 | 382600 |
| 2022-10-11 | 38.68 | $38.41 | 70500 |
| 2022-10-10 | 38.85 | $38.99 | 23100 |
| 2022-10-07 | 38.93 | $39.12 | 66600 |
| 2022-10-06 | 39.01 | $39.63 | 52227 |
| 2022-10-05 | 38.99 | $40.28 | 87600 |
| 2022-10-04 | 38.84 | $40.77 | 65300 |
| 2022-10-03 | 38.57 | $39.22 | 102700 |
| 2022-09-30 | 38.58 | $38.00 | 140700 |
| 2022-09-29 | 38.87 | $38.24 | 75402 |
| 2022-09-28 | 39.16 | $38.70 | 134323 |
| 2022-09-27 | 39.41 | $37.72 | 43228 |
| 2022-09-26 | 39.91 | $37.75 | 40800 |
| 2022-09-23 | 40.49 | $38.55 | 26908 |
| 2022-09-22 | 41.00 | $40.28 | 27627 |
| 2022-09-21 | 41.23 | $40.32 | 15546 |
| 2022-09-20 | 41.49 | $40.88 | 10000 |
| 2022-09-19 | 41.69 | $41.59 | 5406 |
| 2022-09-16 | 41.76 | $41.38 | 30700 |
| 2022-09-15 | 41.90 | $41.70 | 17400 |
| 2022-09-14 | 41.99 | $42.08 | 69900 |
| 2022-09-13 | 42.02 | $41.85 | 17806 |
| 2022-09-12 | 42.11 | $43.19 | 25338 |
| 2022-09-09 | 41.93 | $42.52 | 11800 |
| 2022-09-08 | 41.86 | $41.41 | 5404 |
| 2022-09-07 | 42.02 | $41.36 | 58820 |
| 2022-09-06 | 42.22 | $41.17 | 18700 |
| 2022-09-02 | 42.50 | $41.31 | 17200 |
| 2022-09-01 | 42.79 | $41.36 | 24909 |
| 2022-08-31 | 43.12 | $42.08 | 22200 |
| 2022-08-30 | 43.36 | $42.35 | 21500 |
| 2022-08-29 | 43.57 | $42.88 | 20200 |
| 2022-08-26 | 43.71 | $42.83 | 97610 |
| 2022-08-25 | 43.87 | $43.84 | 31600 |
| 2022-08-24 | 43.85 | $43.33 | 6937 |
| 2022-08-23 | 43.93 | $43.41 | 14000 |
| 2022-08-22 | 44.01 | $43.02 | 22540 |
| 2022-08-19 | 44.18 | $43.68 | 21926 |
| 2022-08-18 | 44.24 | $44.31 | 19444 |
| 2022-08-17 | 44.17 | $44.30 | 36000 |
| 2022-08-16 | 44.08 | $44.66 | 15700 |
| 2022-08-15 | 43.91 | $44.42 | 4910 |
| 2022-08-12 | 43.75 | $44.87 | 31900 |
| 2022-08-11 | 43.48 | $44.64 | 13200 |
| 2022-08-10 | 43.21 | $44.43 | 7213 |
| 2022-08-09 | 42.93 | $43.32 | 25400 |
| 2022-08-08 | 42.85 | $43.52 | 9434 |
| 2022-08-05 | 42.71 | $43.24 | 32514 |
| 2022-08-04 | 42.60 | $43.32 | 20925 |
| 2022-08-03 | 42.47 | $43.24 | 30142 |
| 2022-08-02 | 42.33 | $43.17 | 17400 |
| 2022-08-01 | 42.19 | $43.72 | 27727 |
| 2022-07-29 | 41.90 | $43.84 | 11300 |
| 2022-07-28 | 41.55 | $43.17 | 11944 |
| 2022-07-27 | 41.29 | $42.85 | 10500 |
| 2022-07-26 | 41.06 | $41.94 | 7643 |
| 2022-07-25 | 40.99 | $42.49 | 7226 |
| 2022-07-22 | 40.80 | $41.93 | 43302 |
| 2022-07-21 | 40.70 | $42.10 | 30308 |
| 2022-07-20 | 40.56 | $41.96 | 37300 |
| 2022-07-19 | 40.44 | $42.15 | 20005 |
| 2022-07-18 | 40.26 | $41.01 | 13137 |
| 2022-07-15 | 40.31 | $40.41 | 28134 |
| 2022-07-14 | 40.50 | $39.88 | 39100 |
| 2022-07-13 | 40.84 | $40.83 | 18531 |
| 2022-07-12 | 41.05 | $40.94 | 19545 |
| 2022-07-11 | 41.28 | $41.05 | 17932 |
| 2022-07-08 | 41.53 | $41.90 | 13500 |
| 2022-07-07 | 41.66 | $41.70 | 25200 |
| 2022-07-06 | 41.86 | $40.82 | 24446 |
| 2022-07-05 | 42.28 | $41.13 | 28200 |
| 2022-07-01 | 42.72 | $42.39 | 16100 |
| 2022-06-30 | 42.97 | $42.52 | 35728 |
| 2022-06-29 | 43.24 | $42.91 | 18230 |
| 2022-06-28 | 43.49 | $43.33 | 9800 |
| 2022-06-27 | 43.69 | $43.29 | 23142 |
| 2022-06-24 | 43.94 | $43.22 | 25800 |
| 2022-06-23 | 44.26 | $42.17 | 28526 |
| 2022-06-22 | 44.86 | $42.91 | 32216 |
| 2022-06-21 | 45.40 | $43.65 | 32100 |
| 2022-06-17 | 45.88 | $43.71 | 27700 |
| 2022-06-16 | 46.42 | $44.32 | 16500 |
| 2022-06-15 | 46.93 | $45.41 | 4100 |
| 2022-06-14 | 47.30 | $44.62 | 22104 |
| 2022-06-13 | 47.89 | $45.14 | 23415 |
| 2022-06-10 | 48.47 | $46.74 | 10330 |
| 2022-06-09 | 48.80 | $48.03 | 17800 |
| 2022-06-08 | 48.91 | $49.05 | 5921 |
| 2022-06-07 | 48.82 | $49.67 | 13100 |
| 2022-06-06 | 48.58 | $49.31 | 6200 |
| 2022-06-03 | 48.38 | $49.01 | 12800 |
| 2022-06-02 | 48.21 | $49.58 | 22831 |
| 2022-06-01 | 47.88 | $48.71 | 11231 |
| 2022-05-31 | 47.69 | $48.89 | 6739 |
| 2022-05-27 | 47.42 | $49.16 | 3024 |
| 2022-05-26 | 47.06 | $48.63 | 10619 |
| 2022-05-25 | 46.75 | $48.17 | 8500 |
| 2022-05-24 | 46.50 | $47.99 | 31603 |
| 2022-05-23 | 46.24 | $47.95 | 4100 |
| 2022-05-20 | 45.95 | $47.04 | 14800 |
| 2022-05-19 | 45.81 | $46.73 | 25912 |
| 2022-05-18 | 45.72 | $46.25 | 28238 |
| 2022-05-17 | 45.72 | $47.18 | 8735 |
| 2022-05-16 | 45.54 | $46.20 | 31400 |
| 2022-05-13 | 45.53 | $45.86 | 25100 |
| 2022-05-12 | 45.60 | $44.78 | 28843 |
| 2022-05-11 | 45.92 | $45.03 | 92700 |
| 2022-05-10 | 46.25 | $45.10 | 48600 |
| 2022-05-09 | 46.62 | $45.12 | 82200 |
| 2022-05-06 | 47.05 | $46.60 | 79008 |
| 2022-05-05 | 47.24 | $46.79 | 24000 |
| 2022-05-04 | 47.43 | $48.25 | 26400 |
| 2022-05-03 | 47.35 | $47.46 | 34228 |
| 2022-05-02 | 47.42 | $46.82 | 30741 |
| 2022-04-29 | 47.64 | $46.86 | 6900 |
| 2022-04-28 | 47.90 | $47.39 | 20700 |
| 2022-04-27 | 48.09 | $46.69 | 7300 |
| 2022-04-26 | 48.46 | $46.41 | 10200 |
| 2022-04-25 | 48.96 | $47.58 | 9400 |
| 2022-04-22 | 49.29 | $48.13 | 15546 |
| 2022-04-21 | 49.55 | $49.18 | 9100 |
| 2022-04-20 | 49.64 | $50.01 | 18200 |
| 2022-04-19 | 49.57 | $49.64 | 2148 |
| 2022-04-18 | 49.57 | $49.50 | 2521 |
| 2022-04-14 | 49.60 | $49.61 | 2100 |
| 2022-04-13 | 49.60 | $49.63 | 2036 |
| 2022-04-12 | 49.61 | $48.99 | 3300 |
| 2022-04-11 | 49.75 | $49.07 | 5800 |
| 2022-04-08 | 49.90 | $49.52 | 4500 |
| 2022-04-07 | 49.98 | $49.39 | 3700 |
| 2022-04-06 | 50.09 | $49.31 | 1100 |
| 2022-04-05 | 50.25 | $49.89 | 10832 |
| 2022-04-04 | 50.30 | $50.68 | 8000 |
| 2022-04-01 | 50.19 | $50.59 | 2618 |
| 2022-03-31 | 50.08 | $50.17 | 2414 |
| 2022-03-30 | 50.05 | $50.88 | 800 |
| 2022-03-29 | 49.86 | $51.13 | 18000 |
| 2022-03-28 | 49.58 | $50.27 | 4515 |
| 2022-03-25 | 49.44 | $50.65 | 200 |
| 2022-03-24 | 49.20 | $50.43 | 3900 |
| 2022-03-23 | 48.97 | $50.17 | 3407 |
| 2022-03-22 | 48.76 | $50.55 | 2100 |
| 2022-03-21 | 48.44 | $50.13 | 1100 |
| 2022-03-18 | 48.16 | $49.98 | 1235 |
| 2022-03-17 | 47.87 | $49.59 | 3813 |
| 2022-03-16 | 47.62 | $49.22 | 7200 |
| 2022-03-15 | 47.41 | $47.79 | 14200 |
| 2022-03-14 | 47.48 | $47.58 | 6700 |
| 2022-03-11 | 47.62 | $47.29 | 8500 |
| 2022-03-10 | 47.84 | $47.53 | 25129 |
| 2022-03-09 | 48.06 | $47.87 | 60044 |
| 2022-03-08 | 48.25 | $46.37 | 21114 |
| 2022-03-07 | 48.79 | $46.11 | 12312 |
| 2022-03-04 | 49.47 | $47.39 | 2400 |
| 2022-03-03 | 50.01 | $48.75 | 5500 |
| 2022-03-02 | 50.35 | $49.61 | 5100 |
| 2022-03-01 | 50.56 | $48.85 | 3249 |
| 2022-02-28 | 50.97 | $49.89 | 7928 |
| 2022-02-25 | 51.23 | $50.72 | 4400 |
| 2022-02-24 | 51.36 | $49.40 | 20744 |
| 2022-02-23 | 51.78 | $50.60 | 9600 |
| 2022-02-22 | 52.02 | $50.96 | 3200 |
| 2022-02-18 | 52.23 | $51.64 | 2700 |
| 2022-02-17 | 52.32 | $51.92 | 2135 |
| 2022-02-16 | 52.36 | $52.62 | 4000 |
| 2022-02-15 | 52.26 | $52.39 | 2112 |
| 2022-02-14 | 52.20 | $51.76 | 6608 |
| 2022-02-11 | 52.25 | $52.13 | 3600 |
| 2022-02-10 | 52.23 | $52.60 | 5309 |
| 2022-02-09 | 52.11 | $53.07 | 6513 |
| 2022-02-08 | 51.86 | $52.43 | 1200 |
| 2022-02-07 | 51.71 | $51.99 | 4146 |
| 2022-02-04 | 51.63 | $51.79 | 13520 |
| 2022-02-03 | 51.58 | $51.78 | 5501 |
| 2022-02-02 | 51.51 | $52.15 | 7400 |
| 2022-02-01 | 51.36 | $51.66 | 7339 |
| 2022-01-31 | 51.29 | $51.14 | 7827 |
| 2022-01-28 | 51.31 | $50.40 | 7800 |
| 2022-01-27 | 51.50 | $50.43 | 1900 |
| 2022-01-26 | 51.70 | $50.52 | 5100 |
| 2022-01-25 | 51.92 | $50.62 | 28300 |
| 2022-01-24 | 52.15 | $50.57 | 16005 |
| 2022-01-21 | 52.43 | $51.25 | 11600 |
| 2022-01-20 | 52.60 | $52.00 | 11028 |
| 2022-01-19 | 52.64 | $52.50 | 11247 |
| 2022-01-18 | 52.57 | $52.61 | 9100 |
| 2022-01-14 | 52.47 | $53.24 | 8914 |
| 2022-01-13 | 52.21 | $53.16 | 35300 |
| 2022-01-12 | 51.92 | $53.17 | 11929 |
| 2022-01-11 | 51.58 | $52.45 | 2238 |
| 2022-01-10 | 51.33 | $51.77 | 5300 |
| 2022-01-07 | 51.18 | $52.10 | 8900 |
| 2022-01-06 | 50.94 | $51.65 | 8300 |
| 2022-01-05 | 50.75 | $51.59 | 12000 |
| 2022-01-04 | 50.54 | $51.56 | 7028 |
| 2022-01-03 | 50.31 | $51.02 | 8200 |
| 2021-12-31 | 50.15 | $50.62 | 10440 |
| 2021-12-30 | 50.05 | $50.50 | 4429 |
| 2021-12-29 | 49.95 | $50.73 | 4000 |
| 2021-12-28 | 49.80 | $50.67 | 6716 |
| 2021-12-27 | 49.63 | $50.69 | 6413 |
| 2021-12-23 | 49.43 | $50.33 | 11700 |
| 2021-12-22 | 49.28 | $49.96 | 12107 |
| 2021-12-21 | 49.19 | $49.43 | 10300 |
| 2021-12-20 | 49.19 | $48.76 | 12100 |
| 2021-12-17 | 49.34 | $49.05 | 6200 |
| 2021-12-16 | 49.45 | $49.70 | 6100 |
| 2021-12-15 | 49.45 | $49.78 | 5740 |
| 2021-12-14 | 49.43 | $49.20 | 4124 |
| 2021-12-13 | 49.54 | $49.46 | 17209 |
| 2021-12-10 | 49.61 | $50.01 | 2900 |
| 2021-12-09 | 49.57 | $49.92 | 1716 |
| 2021-12-08 | 49.56 | $50.43 | 9331 |
| 2021-12-07 | 49.44 | $50.39 | 4410 |
| 2021-12-06 | 49.31 | $49.44 | 7400 |
| 2021-12-03 | 49.36 | $48.82 | 4529 |
| 2021-12-02 | 49.56 | $49.06 | 3400 |
| 2021-12-01 | 49.74 | $48.43 | 5832 |
| 2021-11-30 | 50.09 | $48.54 | 2600 |
| 2021-11-29 | 50.47 | $49.12 | 2800 |
| 2021-11-26 | 50.79 | $48.93 | 3623 |
| 2021-11-24 | 51.21 | $50.54 | 1100 |
| 2021-11-23 | 51.35 | $50.77 | 1300 |
| 2021-11-22 | 51.47 | $50.68 | 6209 |
| 2021-11-19 | 51.63 | $50.77 | 7603 |
| 2021-11-18 | 51.79 | $51.34 | 2500 |
| 2021-11-17 | 51.86 | $51.39 | 648 |
| 2021-11-16 | 51.92 | $51.60 | 12531 |
| 2021-11-15 | 51.95 | $51.65 | 5126 |
| 2021-11-12 | 51.98 | $51.84 | 6926 |
| 2021-11-11 | 51.96 | $51.63 | 2040 |
| 2021-11-10 | 51.98 | $51.42 | 3700 |
| 2021-11-09 | 52.05 | $51.97 | 18104 |
| 2021-11-08 | 52.01 | $52.12 | 3100 |
| 2021-11-05 | 51.93 | $51.94 | 3932 |
| 2021-11-04 | 51.87 | $51.86 | 1713 |
| 2021-11-03 | 51.82 | $52.05 | 644 |
| 2021-11-02 | 51.71 | $51.62 | 2700 |
| 2021-11-01 | 51.68 | $51.78 | 2600 |
| 2021-10-29 | 51.60 | $51.27 | 3100 |
| 2021-10-28 | 51.62 | $51.65 | 1200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
78.66
2026-07-17
Close Price
$78.46
Vol: 26575
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
37.88
Average
55.18
Maximum
80.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.66 | $78.46 | 26575 |
| 2026-07-16 | 78.69 | $78.72 | 106700 |
| 2026-07-15 | 78.63 | $79.35 | 83001 |
| 2026-07-14 | 78.36 | $78.94 | 88800 |
| 2026-07-13 | 78.16 | $78.26 | 78700 |
| 2026-07-10 | 78.14 | $78.80 | 55700 |
| 2026-07-09 | 77.94 | $78.20 | 97519 |
| 2026-07-08 | 77.88 | $77.90 | 101227 |
| 2026-07-07 | 77.91 | $78.52 | 81100 |
| 2026-07-06 | 77.76 | $79.24 | 72000 |
| 2026-07-02 | 77.35 | $78.42 | 67500 |
| 2026-07-01 | 77.11 | $77.18 | 84436 |
| 2026-06-30 | 77.23 | $77.42 | 110000 |
| 2026-06-29 | 77.30 | $77.32 | 101600 |
| 2026-06-26 | 77.43 | $77.05 | 154305 |
| 2026-06-25 | 77.68 | $77.43 | 64602 |
| 2026-06-24 | 77.87 | $76.87 | 79034 |
| 2026-06-23 | 78.28 | $77.49 | 123700 |
| 2026-06-22 | 78.60 | $78.81 | 70900 |
| 2026-06-18 | 78.56 | $78.64 | 93231 |
| 2026-06-17 | 78.58 | $78.69 | 87200 |
| 2026-06-16 | 78.58 | $79.55 | 63200 |
| 2026-06-15 | 78.31 | $79.27 | 76100 |
| 2026-06-12 | 78.07 | $78.83 | 72200 |
| 2026-06-11 | 77.93 | $78.37 | 84100 |
| 2026-06-10 | 77.91 | $76.25 | 91838 |
| 2026-06-09 | 78.56 | $77.14 | 70107 |
| 2026-06-08 | 79.07 | $78.19 | 127640 |
| 2026-06-05 | 79.35 | $77.78 | 87500 |
| 2026-06-04 | 79.83 | $79.71 | 80119 |
| 2026-06-03 | 79.79 | $79.32 | 39352 |
| 2026-06-02 | 79.87 | $79.95 | 50600 |
| 2026-06-01 | 79.75 | $79.33 | 154600 |
| 2026-05-29 | 79.79 | $79.84 | 77000 |
| 2026-05-28 | 79.67 | $79.57 | 72500 |
| 2026-05-27 | 79.60 | $79.69 | 64301 |
| 2026-05-26 | 79.47 | $80.10 | 77500 |
| 2026-05-22 | 79.17 | $79.12 | 79600 |
| 2026-05-21 | 79.11 | $79.26 | 2.3M |
| 2026-05-20 | 78.98 | $79.12 | 1.4M |
| 2026-05-19 | 78.86 | $78.03 | 606419 |
| 2026-05-18 | 79.06 | $78.65 | 1.3M |
| 2026-05-15 | 79.09 | $78.06 | 65800 |
| 2026-05-14 | 79.31 | $79.29 | 180200 |
| 2026-05-13 | 79.18 | $79.51 | 101400 |
| 2026-05-12 | 78.93 | $79.04 | 67100 |
| 2026-05-11 | 78.77 | $79.25 | 52000 |
| 2026-05-08 | 78.51 | $79.02 | 51200 |
| 2026-05-07 | 78.24 | $78.34 | 94800 |
| 2026-05-06 | 78.13 | $79.38 | 166613 |
| 2026-05-05 | 77.66 | $77.67 | 59800 |
| 2026-05-04 | 77.62 | $76.77 | 90000 |
| 2026-05-01 | 77.85 | $77.82 | 67900 |
| 2026-04-30 | 77.80 | $78.13 | 76521 |
| 2026-04-29 | 77.63 | $76.26 | 141400 |
| 2026-04-28 | 78.01 | $77.01 | 67636 |
| 2026-04-27 | 78.22 | $77.04 | 92225 |
| 2026-04-24 | 78.46 | $77.31 | 61439 |
| 2026-04-23 | 78.66 | $77.18 | 60714 |
| 2026-04-22 | 78.93 | $77.58 | 40100 |
| 2026-04-21 | 79.11 | $77.33 | 73200 |
| 2026-04-20 | 79.39 | $78.95 | 126823 |
| 2026-04-17 | 79.20 | $79.29 | 68328 |
| 2026-04-16 | 78.83 | $78.62 | 54900 |
| 2026-04-15 | 78.58 | $78.77 | 53100 |
| 2026-04-14 | 78.20 | $79.22 | 50435 |
| 2026-04-13 | 77.58 | $78.87 | 65741 |
| 2026-04-10 | 76.92 | $78.49 | 50400 |
| 2026-04-09 | 76.23 | $78.27 | 54500 |
| 2026-04-08 | 75.44 | $78.37 | 116400 |
| 2026-04-07 | 74.45 | $75.85 | 62845 |
| 2026-04-06 | 74.04 | $75.89 | 55700 |
| 2026-04-02 | 73.54 | $75.52 | 116200 |
| 2026-04-01 | 73.06 | $75.80 | 241332 |
| 2026-03-31 | 72.41 | $74.83 | 129600 |
| 2026-03-30 | 71.94 | $72.56 | 250534 |
| 2026-03-27 | 72.11 | $72.43 | 72300 |
| 2026-03-26 | 72.38 | $72.93 | 65049 |
| 2026-03-25 | 72.58 | $74.35 | 53400 |
| 2026-03-24 | 72.41 | $73.18 | 93500 |
| 2026-03-23 | 72.59 | $73.26 | 115612 |
| 2026-03-20 | 72.81 | $71.76 | 61300 |
| 2026-03-19 | 73.59 | $73.65 | 60309 |
| 2026-03-18 | 73.97 | $74.01 | 120000 |
| 2026-03-17 | 74.33 | $75.08 | 114000 |
| 2026-03-16 | 74.46 | $74.65 | 89008 |
| 2026-03-13 | 74.77 | $73.52 | 70837 |
| 2026-03-12 | 75.53 | $74.71 | 79244 |
| 2026-03-11 | 76.10 | $75.85 | 104804 |
| 2026-03-10 | 76.44 | $75.66 | 103600 |
| 2026-03-09 | 76.93 | $75.45 | 142300 |
| 2026-03-06 | 77.60 | $75.24 | 98226 |
| 2026-03-05 | 78.49 | $75.89 | 65605 |
| 2026-03-04 | 79.36 | $77.57 | 77400 |
| 2026-03-03 | 79.88 | $76.81 | 121500 |
| 2026-03-02 | 80.74 | $79.40 | 83000 |
| 2026-02-27 | 80.95 | $80.54 | 68215 |
| 2026-02-26 | 80.82 | $80.50 | 148600 |
| 2026-02-25 | 80.64 | $80.53 | 68000 |
| 2026-02-24 | 80.40 | $80.04 | 54446 |
| 2026-02-23 | 80.24 | $79.95 | 60120 |
| 2026-02-20 | 80.04 | $79.90 | 95300 |
| 2026-02-19 | 79.78 | $79.24 | 65300 |
| 2026-02-18 | 79.66 | $79.25 | 54838 |
| 2026-02-17 | 79.48 | $79.06 | 65541 |
| 2026-02-13 | 79.29 | $79.02 | 49346 |
| 2026-02-12 | 79.04 | $78.69 | 78229 |
| 2026-02-11 | 78.82 | $79.44 | 96100 |
| 2026-02-10 | 78.28 | $78.87 | 91700 |
| 2026-02-09 | 77.79 | $78.81 | 107924 |
| 2026-02-06 | 77.17 | $77.58 | 47243 |
| 2026-02-05 | 76.80 | $75.82 | 144814 |
| 2026-02-04 | 76.88 | $77.29 | 86700 |
| 2026-02-03 | 76.48 | $76.54 | 84211 |
| 2026-02-02 | 76.22 | $75.75 | 75700 |
| 2026-01-30 | 76.13 | $75.38 | 110800 |
| 2026-01-29 | 76.12 | $76.59 | 44200 |
| 2026-01-28 | 75.70 | $75.91 | 101500 |
| 2026-01-27 | 75.39 | $76.48 | 109400 |
| 2026-01-26 | 74.80 | $75.29 | 80731 |
| 2026-01-23 | 74.45 | $74.84 | 43600 |
| 2026-01-22 | 74.15 | $74.34 | 70914 |
| 2026-01-21 | 73.93 | $74.00 | 91100 |
| 2026-01-20 | 73.75 | $73.14 | 58300 |
| 2026-01-16 | 73.79 | $73.77 | 70800 |
| 2026-01-15 | 73.62 | $73.58 | 121200 |
| 2026-01-14 | 73.46 | $73.67 | 88547 |
| 2026-01-13 | 73.23 | $73.24 | 81830 |
| 2026-01-12 | 73.07 | $73.41 | 54400 |
| 2026-01-09 | 72.81 | $72.94 | 44527 |
| 2026-01-08 | 72.62 | $72.55 | 43600 |
| 2026-01-07 | 72.51 | $72.37 | 109140 |
| 2026-01-06 | 72.42 | $72.77 | 58700 |
| 2026-01-05 | 72.17 | $72.78 | 69200 |
| 2026-01-02 | 71.85 | $72.04 | 73909 |
| 2025-12-31 | 71.68 | $71.23 | 60900 |
| 2025-12-30 | 71.73 | $71.55 | 153412 |
| 2025-12-29 | 71.67 | $71.35 | 91800 |
| 2025-12-26 | 71.66 | $71.64 | 38147 |
| 2025-12-24 | 71.54 | $71.62 | 22300 |
| 2025-12-23 | 71.39 | $71.61 | 56300 |
| 2025-12-22 | 71.19 | $71.27 | 64523 |
| 2025-12-19 | 71.06 | $70.83 | 76100 |
| 2025-12-18 | 71.02 | $70.32 | 120400 |
| 2025-12-17 | 71.12 | $70.00 | 64500 |
| 2025-12-16 | 71.34 | $70.45 | 77500 |
| 2025-12-15 | 71.45 | $71.70 | 55800 |
| 2025-12-12 | 71.17 | $71.34 | 59400 |
| 2025-12-11 | 70.93 | $71.59 | 50908 |
| 2025-12-10 | 70.55 | $71.04 | 45900 |
| 2025-12-09 | 70.25 | $70.16 | 23500 |
| 2025-12-08 | 70.14 | $70.17 | 29032 |
| 2025-12-05 | 70.01 | $70.29 | 67500 |
| 2025-12-04 | 69.79 | $70.31 | 43300 |
| 2025-12-03 | 69.51 | $70.14 | 42906 |
| 2025-12-02 | 69.22 | $69.79 | 40900 |
| 2025-12-01 | 68.97 | $69.59 | 29527 |
| 2025-11-28 | 68.72 | $69.77 | 19100 |
| 2025-11-26 | 68.36 | $69.47 | 36126 |
| 2025-11-25 | 68.02 | $68.59 | 39400 |
| 2025-11-24 | 67.88 | $67.79 | 51429 |
| 2025-11-21 | 67.96 | $67.66 | 46400 |
| 2025-11-20 | 68.11 | $66.74 | 51638 |
| 2025-11-19 | 68.58 | $67.72 | 63916 |
| 2025-11-18 | 68.83 | $67.84 | 51100 |
| 2025-11-17 | 69.11 | $68.48 | 74300 |
| 2025-11-14 | 69.23 | $69.23 | 55547 |
| 2025-11-13 | 69.13 | $69.38 | 69600 |
| 2025-11-12 | 68.96 | $70.06 | 53918 |
| 2025-11-11 | 68.53 | $69.47 | 21816 |
| 2025-11-10 | 68.19 | $69.11 | 38600 |
| 2025-11-07 | 67.88 | $68.11 | 41200 |
| 2025-11-06 | 67.83 | $67.76 | 37348 |
| 2025-11-05 | 67.87 | $67.67 | 105325 |
| 2025-11-04 | 67.95 | $67.17 | 49500 |
| 2025-11-03 | 68.20 | $67.94 | 39000 |
| 2025-10-31 | 68.26 | $67.95 | 39900 |
| 2025-10-30 | 68.32 | $68.22 | 47300 |
| 2025-10-29 | 68.31 | $68.33 | 89600 |
| 2025-10-28 | 68.26 | $68.54 | 54700 |
| 2025-10-27 | 68.13 | $68.64 | 34400 |
| 2025-10-24 | 67.93 | $68.21 | 48212 |
| 2025-10-23 | 67.82 | $68.14 | 72100 |
| 2025-10-22 | 67.70 | $67.73 | 45038 |
| 2025-10-21 | 67.69 | $67.53 | 54500 |
| 2025-10-20 | 67.73 | $68.27 | 53346 |
| 2025-10-17 | 67.55 | $67.68 | 84439 |
| 2025-10-16 | 67.51 | $67.71 | 56341 |
| 2025-10-15 | 67.45 | $67.49 | 36677 |
| 2025-10-14 | 67.44 | $67.21 | 49847 |
| 2025-10-13 | 67.52 | $66.95 | 12600 |
| 2025-10-10 | 67.70 | $66.39 | 27700 |
| 2025-10-09 | 68.09 | $67.59 | 29200 |
| 2025-10-08 | 68.18 | $68.15 | 25400 |
| 2025-10-07 | 68.10 | $67.97 | 27500 |
| 2025-10-06 | 68.05 | $68.42 | 40400 |
| 2025-10-03 | 67.84 | $68.29 | 30009 |
| 2025-10-02 | 67.61 | $67.79 | 29500 |
| 2025-10-01 | 67.49 | $67.84 | 43715 |
| 2025-09-30 | 67.32 | $67.44 | 30944 |
| 2025-09-29 | 67.23 | $67.26 | 36200 |
| 2025-09-26 | 67.18 | $67.14 | 47800 |
| 2025-09-25 | 67.14 | $66.56 | 35513 |
| 2025-09-24 | 67.27 | $66.87 | 33449 |
| 2025-09-23 | 67.33 | $67.27 | 36500 |
| 2025-09-22 | 67.26 | $67.22 | 40400 |
| 2025-09-19 | 67.19 | $66.84 | 47300 |
| 2025-09-18 | 67.21 | $66.97 | 65400 |
| 2025-09-17 | 67.18 | $66.91 | 38800 |
| 2025-09-16 | 67.16 | $67.24 | 55000 |
| 2025-09-15 | 67.02 | $67.26 | 22813 |
| 2025-09-12 | 66.83 | $66.81 | 29041 |
| 2025-09-11 | 66.72 | $67.10 | 34200 |
| 2025-09-10 | 66.50 | $66.52 | 24526 |
| 2025-09-09 | 66.40 | $66.46 | 34418 |
| 2025-09-08 | 66.29 | $66.69 | 17900 |
| 2025-09-05 | 66.08 | $66.00 | 16708 |
| 2025-09-04 | 66.03 | $65.77 | 18900 |
| 2025-09-03 | 66.03 | $65.33 | 28700 |
| 2025-09-02 | 66.16 | $65.34 | 30100 |
| 2025-08-29 | 66.30 | $65.74 | 17034 |
| 2025-08-28 | 66.34 | $66.06 | 19400 |
| 2025-08-27 | 66.28 | $65.77 | 25900 |
| 2025-08-26 | 66.27 | $65.92 | 26040 |
| 2025-08-25 | 66.20 | $65.86 | 33823 |
| 2025-08-22 | 66.13 | $66.55 | 19700 |
| 2025-08-21 | 65.80 | $65.55 | 29013 |
| 2025-08-20 | 65.70 | $65.68 | 17100 |
| 2025-08-19 | 65.53 | $65.45 | 30300 |
| 2025-08-18 | 65.38 | $65.49 | 26219 |
| 2025-08-15 | 65.17 | $65.59 | 31310 |
| 2025-08-14 | 64.86 | $65.30 | 50722 |
| 2025-08-13 | 64.57 | $65.35 | 34607 |
| 2025-08-12 | 64.19 | $65.04 | 36400 |
| 2025-08-11 | 63.82 | $64.26 | 25200 |
| 2025-08-08 | 63.61 | $64.37 | 24737 |
| 2025-08-07 | 63.31 | $63.94 | 21307 |
| 2025-08-06 | 63.07 | $63.55 | 29300 |
| 2025-08-05 | 62.91 | $63.11 | 37636 |
| 2025-08-04 | 62.85 | $62.93 | 29100 |
| 2025-08-01 | 62.83 | $62.20 | 43648 |
| 2025-07-31 | 63.03 | $62.24 | 35820 |
| 2025-07-30 | 63.27 | $62.61 | 53721 |
| 2025-07-29 | 63.43 | $63.19 | 18327 |
| 2025-07-28 | 63.44 | $63.08 | 82100 |
| 2025-07-25 | 63.48 | $63.99 | 22800 |
| 2025-07-24 | 63.23 | $64.06 | 63900 |
| 2025-07-23 | 62.90 | $64.44 | 59200 |
| 2025-07-22 | 62.37 | $62.95 | 76200 |
| 2025-07-21 | 62.20 | $62.46 | 22200 |
| 2025-07-18 | 62.15 | $61.98 | 13329 |
| 2025-07-17 | 62.23 | $62.03 | 27440 |
| 2025-07-16 | 62.32 | $62.07 | 43000 |
| 2025-07-15 | 62.41 | $61.83 | 42800 |
| 2025-07-14 | 62.60 | $62.56 | 38321 |
| 2025-07-11 | 62.59 | $62.55 | 30729 |
| 2025-07-10 | 62.58 | $63.02 | 37200 |
| 2025-07-09 | 62.42 | $63.03 | 32000 |
| 2025-07-08 | 62.21 | $62.46 | 36217 |
| 2025-07-07 | 62.14 | $61.96 | 38219 |
| 2025-07-03 | 62.21 | $62.62 | 24300 |
| 2025-07-02 | 62.08 | $62.57 | 29812 |
| 2025-07-01 | 61.93 | $62.30 | 22600 |
| 2025-06-30 | 61.84 | $62.24 | 39600 |
| 2025-06-27 | 61.74 | $62.09 | 33220 |
| 2025-06-26 | 61.67 | $61.74 | 178300 |
| 2025-06-25 | 61.70 | $60.91 | 26100 |
| 2025-06-24 | 61.99 | $61.23 | 21700 |
| 2025-06-23 | 62.24 | $61.78 | 61522 |
| 2025-06-20 | 62.37 | $61.55 | 44100 |
| 2025-06-18 | 62.59 | $62.00 | 48633 |
| 2025-06-17 | 62.70 | $61.87 | 58800 |
| 2025-06-16 | 62.88 | $62.55 | 37700 |
| 2025-06-13 | 62.86 | $62.37 | 15711 |
| 2025-06-12 | 62.88 | $62.84 | 38330 |
| 2025-06-11 | 62.75 | $62.39 | 65608 |
| 2025-06-10 | 62.71 | $62.31 | 16600 |
| 2025-06-09 | 62.68 | $62.33 | 30400 |
| 2025-06-06 | 62.61 | $62.30 | 17200 |
| 2025-06-05 | 62.53 | $62.12 | 15410 |
| 2025-06-04 | 62.46 | $62.11 | 20600 |
| 2025-06-03 | 62.37 | $62.02 | 21400 |
| 2025-06-02 | 62.27 | $62.46 | 26502 |
| 2025-05-30 | 61.99 | $61.70 | 34718 |
| 2025-05-29 | 61.87 | $61.58 | 33516 |
| 2025-05-28 | 61.74 | $61.30 | 29505 |
| 2025-05-27 | 61.65 | $61.79 | 24148 |
| 2025-05-23 | 61.37 | $61.08 | 27000 |
| 2025-05-22 | 61.24 | $60.85 | 25800 |
| 2025-05-21 | 61.13 | $60.87 | 25900 |
| 2025-05-20 | 60.97 | $61.11 | 35400 |
| 2025-05-19 | 60.68 | $60.72 | 29947 |
| 2025-05-16 | 60.44 | $60.22 | 22200 |
| 2025-05-15 | 60.27 | $60.06 | 25300 |
| 2025-05-14 | 60.11 | $59.62 | 76119 |
| 2025-05-13 | 60.03 | $59.81 | 26700 |
| 2025-05-12 | 59.86 | $59.48 | 70939 |
| 2025-05-09 | 59.74 | $59.50 | 76741 |
| 2025-05-08 | 59.56 | $58.97 | 31502 |
| 2025-05-07 | 59.49 | $59.04 | 67300 |
| 2025-05-06 | 59.37 | $59.44 | 39800 |
| 2025-05-05 | 59.08 | $59.23 | 54200 |
| 2025-05-02 | 58.76 | $59.16 | 59800 |
| 2025-05-01 | 58.39 | $58.22 | 24000 |
| 2025-04-30 | 58.22 | $58.41 | 44000 |
| 2025-04-29 | 57.93 | $58.65 | 59537 |
| 2025-04-28 | 57.49 | $58.63 | 13700 |
| 2025-04-25 | 56.95 | $58.16 | 19238 |
| 2025-04-24 | 56.44 | $57.96 | 23516 |
| 2025-04-23 | 55.87 | $57.27 | 49000 |
| 2025-04-22 | 55.39 | $57.24 | 51805 |
| 2025-04-21 | 54.81 | $56.18 | 29403 |
| 2025-04-17 | 54.46 | $56.37 | 87844 |
| 2025-04-16 | 53.97 | $55.78 | 44821 |
| 2025-04-15 | 53.58 | $55.79 | 34611 |
| 2025-04-14 | 53.12 | $55.23 | 36300 |
| 2025-04-11 | 52.75 | $54.56 | 62230 |
| 2025-04-10 | 52.54 | $53.08 | 98100 |
| 2025-04-09 | 52.78 | $53.90 | 79700 |
| 2025-04-08 | 52.83 | $50.27 | 173800 |
| 2025-04-07 | 54.07 | $50.71 | 164200 |
| 2025-04-04 | 55.46 | $51.87 | 80045 |
| 2025-04-03 | 56.80 | $55.62 | 34606 |
| 2025-04-02 | 57.25 | $56.85 | 15043 |
| 2025-04-01 | 57.41 | $56.73 | 137402 |
| 2025-03-31 | 57.64 | $56.68 | 22219 |
| 2025-03-28 | 57.93 | $57.14 | 13932 |
| 2025-03-27 | 58.13 | $57.69 | 27500 |
| 2025-03-26 | 58.20 | $57.65 | 17500 |
| 2025-03-25 | 58.28 | $58.12 | 26828 |
| 2025-03-24 | 58.22 | $57.70 | 25000 |
| 2025-03-21 | 58.26 | $57.69 | 16200 |
| 2025-03-20 | 58.31 | $58.05 | 26000 |
| 2025-03-19 | 58.25 | $58.54 | 39100 |
| 2025-03-18 | 58.00 | $58.46 | 38500 |
| 2025-03-17 | 57.71 | $58.22 | 22822 |
| 2025-03-14 | 57.42 | $57.57 | 24100 |
| 2025-03-13 | 57.26 | $56.67 | 35127 |
| 2025-03-12 | 57.34 | $56.95 | 67200 |
| 2025-03-11 | 57.34 | $56.64 | 27200 |
| 2025-03-10 | 57.43 | $56.83 | 33500 |
| 2025-03-07 | 57.46 | $58.00 | 34924 |
| 2025-03-06 | 57.12 | $57.30 | 29700 |
| 2025-03-05 | 56.91 | $57.58 | 39707 |
| 2025-03-04 | 56.55 | $56.15 | 39700 |
| 2025-03-03 | 56.55 | $56.44 | 69500 |
| 2025-02-28 | 56.45 | $55.93 | 20424 |
| 2025-02-27 | 56.49 | $55.89 | 25207 |
| 2025-02-26 | 56.52 | $56.35 | 22428 |
| 2025-02-25 | 56.41 | $56.29 | 23300 |
| 2025-02-24 | 56.28 | $55.79 | 18300 |
| 2025-02-21 | 56.26 | $55.70 | 46400 |
| 2025-02-20 | 56.26 | $56.14 | 24300 |
| 2025-02-19 | 56.10 | $55.76 | 35900 |
| 2025-02-18 | 56.01 | $56.35 | 23025 |
| 2025-02-14 | 55.70 | $55.82 | 26800 |
| 2025-02-13 | 55.48 | $55.75 | 20200 |
| 2025-02-12 | 55.22 | $55.17 | 46600 |
| 2025-02-11 | 55.07 | $55.06 | 24500 |
| 2025-02-10 | 54.91 | $54.82 | 35000 |
| 2025-02-07 | 54.78 | $54.54 | 19122 |
| 2025-02-06 | 54.70 | $54.85 | 22700 |
| 2025-02-05 | 54.50 | $54.62 | 32124 |
| 2025-02-04 | 54.31 | $54.10 | 33100 |
| 2025-02-03 | 54.24 | $53.35 | 35900 |
| 2025-01-31 | 54.38 | $54.07 | 36500 |
| 2025-01-30 | 54.31 | $54.65 | 66800 |
| 2025-01-29 | 54.04 | $54.09 | 35800 |
| 2025-01-28 | 53.87 | $53.98 | 33400 |
| 2025-01-27 | 53.69 | $54.10 | 22331 |
| 2025-01-24 | 53.42 | $53.96 | 60000 |
| 2025-01-23 | 53.14 | $53.91 | 37600 |
| 2025-01-22 | 52.80 | $53.43 | 41400 |
| 2025-01-21 | 52.54 | $53.72 | 35126 |
| 2025-01-17 | 52.13 | $52.69 | 16400 |
| 2025-01-16 | 51.96 | $52.47 | 18338 |
| 2025-01-15 | 51.82 | $52.47 | 33400 |
| 2025-01-14 | 51.66 | $51.79 | 36300 |
| 2025-01-13 | 51.68 | $51.51 | 52554 |
| 2025-01-10 | 51.80 | $51.53 | 139700 |
| 2025-01-08 | 51.95 | $52.30 | 566639 |
| 2025-01-07 | 51.90 | $52.74 | 63200 |
| 2025-01-06 | 51.70 | $52.44 | 35300 |
| 2025-01-03 | 51.55 | $51.99 | 46100 |
| 2025-01-02 | 51.53 | $51.79 | 77600 |
| 2024-12-31 | 51.58 | $51.90 | 94500 |
| 2024-12-30 | 51.61 | $51.82 | 180702 |
| 2024-12-27 | 51.68 | $52.02 | 49400 |
| 2024-12-26 | 51.72 | $52.12 | 41831 |
| 2024-12-24 | 51.75 | $51.79 | 15621 |
| 2024-12-23 | 51.90 | $51.61 | 171200 |
| 2024-12-20 | 52.15 | $51.33 | 160625 |
| 2024-12-19 | 52.55 | $51.24 | 68100 |
| 2024-12-18 | 53.07 | $51.30 | 61500 |
| 2024-12-17 | 53.70 | $52.51 | 37727 |
| 2024-12-16 | 54.08 | $53.48 | 22024 |
| 2024-12-13 | 54.24 | $53.79 | 26300 |
| 2024-12-12 | 54.33 | $53.89 | 16004 |
| 2024-12-11 | 54.40 | $54.41 | 17800 |
| 2024-12-10 | 54.33 | $54.14 | 11732 |
| 2024-12-09 | 54.31 | $54.55 | 15440 |
| 2024-12-06 | 54.16 | $54.50 | 26600 |
| 2024-12-05 | 53.99 | $54.69 | 13237 |
| 2024-12-04 | 53.72 | $54.17 | 29239 |
| 2024-12-03 | 53.55 | $54.27 | 27400 |
| 2024-12-02 | 53.32 | $53.93 | 38300 |
| 2024-11-29 | 53.15 | $53.91 | 12200 |
| 2024-11-27 | 52.95 | $53.29 | 20838 |
| 2024-11-26 | 52.91 | $52.94 | 25207 |
| 2024-11-25 | 52.98 | $53.44 | 27511 |
| 2024-11-22 | 52.91 | $53.33 | 113600 |
| 2024-11-21 | 52.87 | $53.15 | 87500 |
| 2024-11-20 | 52.88 | $53.08 | 31700 |
| 2024-11-19 | 52.93 | $53.19 | 22042 |
| 2024-11-18 | 52.95 | $53.32 | 22900 |
| 2024-11-15 | 52.96 | $52.94 | 33043 |
| 2024-11-14 | 53.09 | $52.82 | 42500 |
| 2024-11-13 | 53.30 | $52.74 | 21027 |
| 2024-11-12 | 53.59 | $52.94 | 30020 |
| 2024-11-11 | 53.89 | $53.93 | 14731 |
| 2024-11-08 | 53.94 | $53.99 | 23623 |
| 2024-11-07 | 53.99 | $54.86 | 20600 |
| 2024-11-06 | 53.78 | $54.01 | 22505 |
| 2024-11-05 | 53.80 | $54.52 | 38039 |
| 2024-11-04 | 53.67 | $53.97 | 49933 |
| 2024-11-01 | 53.69 | $53.79 | 19620 |
| 2024-10-31 | 53.78 | $53.67 | 32501 |
| 2024-10-30 | 53.94 | $53.91 | 8746 |
| 2024-10-29 | 54.06 | $54.09 | 20400 |
| 2024-10-28 | 54.16 | $54.38 | 19507 |
| 2024-10-25 | 54.20 | $54.04 | 26948 |
| 2024-10-24 | 54.36 | $54.18 | 28440 |
| 2024-10-23 | 54.51 | $53.91 | 12549 |
| 2024-10-22 | 54.79 | $54.42 | 41644 |
| 2024-10-21 | 54.97 | $54.56 | 44243 |
| 2024-10-18 | 55.14 | $55.23 | 24846 |
| 2024-10-17 | 55.14 | $54.90 | 24933 |
| 2024-10-16 | 55.25 | $54.98 | 12647 |
| 2024-10-15 | 55.36 | $54.77 | 571517 |
| 2024-10-14 | 55.55 | $55.42 | 24713 |
| 2024-10-11 | 55.58 | $55.38 | 65800 |
| 2024-10-10 | 55.62 | $55.29 | 38000 |
| 2024-10-09 | 55.70 | $55.17 | 22013 |
| 2024-10-08 | 55.83 | $55.21 | 12900 |
| 2024-10-07 | 55.97 | $55.57 | 33629 |
| 2024-10-04 | 56.02 | $55.79 | 18200 |
| 2024-10-03 | 56.00 | $55.18 | 22100 |
| 2024-10-02 | 56.16 | $55.62 | 24200 |
| 2024-10-01 | 56.21 | $55.81 | 14800 |
| 2024-09-30 | 56.20 | $56.14 | 71400 |
| 2024-09-27 | 56.07 | $56.36 | 44520 |
| 2024-09-26 | 55.83 | $56.43 | 47100 |
| 2024-09-25 | 55.51 | $55.49 | 21800 |
| 2024-09-24 | 55.40 | $55.86 | 14628 |
| 2024-09-23 | 55.15 | $55.43 | 14000 |
| 2024-09-20 | 54.97 | $55.23 | 46944 |
| 2024-09-19 | 54.80 | $55.67 | 12600 |
| 2024-09-18 | 54.46 | $54.60 | 28533 |
| 2024-09-17 | 54.37 | $54.61 | 39800 |
| 2024-09-16 | 54.26 | $54.75 | 19600 |
| 2024-09-13 | 54.08 | $54.25 | 17100 |
| 2024-09-12 | 54.02 | $53.99 | 42505 |
| 2024-09-11 | 54.02 | $53.40 | 17500 |
| 2024-09-10 | 54.21 | $53.21 | 26435 |
| 2024-09-09 | 54.50 | $53.65 | 36421 |
| 2024-09-06 | 54.71 | $53.21 | 65200 |
| 2024-09-05 | 55.09 | $54.28 | 26200 |
| 2024-09-04 | 55.21 | $54.14 | 21401 |
| 2024-09-03 | 55.38 | $54.33 | 26500 |
| 2024-08-30 | 55.52 | $55.38 | 45100 |
| 2024-08-29 | 55.35 | $55.23 | 19900 |
| 2024-08-28 | 55.17 | $55.00 | 30900 |
| 2024-08-27 | 55.01 | $55.37 | 30748 |
| 2024-08-26 | 54.68 | $55.17 | 43838 |
| 2024-08-23 | 54.34 | $55.32 | 16044 |
| 2024-08-22 | 53.86 | $54.25 | 44326 |
| 2024-08-21 | 53.60 | $54.48 | 18426 |
| 2024-08-20 | 53.21 | $54.02 | 24200 |
| 2024-08-19 | 52.88 | $54.30 | 13937 |
| 2024-08-16 | 52.39 | $53.73 | 33800 |
| 2024-08-15 | 51.97 | $53.34 | 22340 |
| 2024-08-14 | 51.59 | $52.71 | 23100 |
| 2024-08-13 | 51.33 | $52.46 | 14200 |
| 2024-08-12 | 51.11 | $51.71 | 89708 |
| 2024-08-09 | 51.08 | $51.69 | 29700 |
| 2024-08-08 | 51.07 | $51.35 | 17100 |
| 2024-08-07 | 51.18 | $50.65 | 25400 |
| 2024-08-06 | 51.55 | $50.41 | 42729 |
| 2024-08-05 | 52.08 | $50.37 | 67200 |
| 2024-08-02 | 52.76 | $51.46 | 25515 |
| 2024-08-01 | 53.24 | $52.43 | 41300 |
| 2024-07-31 | 53.53 | $53.91 | 39728 |
| 2024-07-30 | 53.41 | $53.39 | 44902 |
| 2024-07-29 | 53.42 | $53.19 | 20900 |
| 2024-07-26 | 53.51 | $53.37 | 20106 |
| 2024-07-25 | 53.56 | $52.82 | 21906 |
| 2024-07-24 | 53.79 | $53.08 | 43153 |
| 2024-07-23 | 53.99 | $53.61 | 14210 |
| 2024-07-22 | 54.07 | $54.04 | 18100 |
| 2024-07-19 | 54.02 | $53.58 | 4250 |
| 2024-07-18 | 54.10 | $53.96 | 33307 |
| 2024-07-17 | 54.08 | $54.47 | 24301 |
| 2024-07-16 | 53.89 | $54.42 | 29000 |
| 2024-07-15 | 53.67 | $54.17 | 18300 |
| 2024-07-12 | 53.48 | $54.41 | 10200 |
| 2024-07-11 | 53.17 | $53.96 | 20600 |
| 2024-07-10 | 52.93 | $53.72 | 14903 |
| 2024-07-09 | 52.73 | $52.99 | 11800 |
| 2024-07-08 | 52.72 | $53.29 | 19500 |
| 2024-07-05 | 52.62 | $53.55 | 17638 |
| 2024-07-03 | 52.42 | $53.37 | 11500 |
| 2024-07-02 | 52.24 | $52.85 | 69800 |
| 2024-07-01 | 52.21 | $52.61 | 117712 |
| 2024-06-28 | 52.25 | $52.44 | 23300 |
| 2024-06-27 | 52.36 | $52.37 | 15600 |
| 2024-06-26 | 52.54 | $52.26 | 87100 |
| 2024-06-25 | 52.80 | $52.69 | 30619 |
| 2024-06-24 | 52.98 | $52.67 | 38845 |
| 2024-06-21 | 53.23 | $53.11 | 20724 |
| 2024-06-20 | 53.40 | $53.50 | 18700 |
| 2024-06-18 | 53.49 | $53.38 | 28700 |
| 2024-06-17 | 53.65 | $53.09 | 16300 |
| 2024-06-14 | 53.93 | $52.90 | 33729 |
| 2024-06-13 | 54.35 | $53.58 | 11130 |
| 2024-06-12 | 54.64 | $54.48 | 13200 |
| 2024-06-11 | 54.71 | $53.97 | 15400 |
| 2024-06-10 | 54.96 | $54.69 | 16000 |
| 2024-06-07 | 55.03 | $54.52 | 13800 |
| 2024-06-06 | 55.17 | $55.16 | 14102 |
| 2024-06-05 | 55.14 | $54.94 | 28800 |
| 2024-06-04 | 55.15 | $54.86 | 46712 |
| 2024-06-03 | 55.20 | $55.24 | 26900 |
| 2024-05-31 | 55.13 | $55.32 | 18246 |
| 2024-05-30 | 55.01 | $54.81 | 22531 |
| 2024-05-29 | 55.02 | $54.30 | 19600 |
| 2024-05-28 | 55.19 | $55.18 | 19500 |
| 2024-05-24 | 55.12 | $54.92 | 15039 |
| 2024-05-23 | 55.10 | $54.32 | 26233 |
| 2024-05-22 | 55.26 | $54.57 | 18323 |
| 2024-05-21 | 55.37 | $55.28 | 9933 |
| 2024-05-20 | 55.26 | $55.37 | 6900 |
| 2024-05-17 | 55.10 | $55.35 | 13901 |
| 2024-05-16 | 54.90 | $55.00 | 18800 |
| 2024-05-15 | 54.75 | $55.28 | 16340 |
| 2024-05-14 | 54.48 | $54.90 | 11100 |
| 2024-05-13 | 54.26 | $54.49 | 10700 |
| 2024-05-10 | 54.12 | $54.48 | 9100 |
| 2024-05-09 | 53.94 | $54.51 | 9000 |
| 2024-05-08 | 53.72 | $54.09 | 12200 |
| 2024-05-07 | 53.57 | $54.23 | 17226 |
| 2024-05-06 | 53.35 | $54.18 | 21107 |
| 2024-05-03 | 53.10 | $53.76 | 11632 |
| 2024-05-02 | 52.92 | $53.28 | 156900 |
| 2024-05-01 | 52.86 | $52.63 | 17049 |
| 2024-04-30 | 53.00 | $52.84 | 20833 |
| 2024-04-29 | 53.10 | $53.70 | 11801 |
| 2024-04-26 | 52.95 | $53.48 | 731900 |
| 2024-04-25 | 52.85 | $53.01 | 25408 |
| 2024-04-24 | 52.87 | $53.24 | 422835 |
| 2024-04-23 | 52.83 | $53.40 | 13400 |
| 2024-04-22 | 52.74 | $52.99 | 11800 |
| 2024-04-19 | 52.76 | $52.45 | 18918 |
| 2024-04-18 | 52.96 | $52.33 | 26535 |
| 2024-04-17 | 53.25 | $52.51 | 18900 |
| 2024-04-16 | 53.54 | $52.39 | 17900 |
| 2024-04-15 | 53.93 | $53.07 | 27400 |
| 2024-04-12 | 54.20 | $53.23 | 24400 |
| 2024-04-11 | 54.46 | $54.02 | 26500 |
| 2024-04-10 | 54.52 | $54.07 | 14733 |
| 2024-04-09 | 54.58 | $54.63 | 15100 |
| 2024-04-08 | 54.45 | $54.57 | 13132 |
| 2024-04-05 | 54.31 | $54.20 | 12508 |
| 2024-04-04 | 54.25 | $53.97 | 10300 |
| 2024-04-03 | 54.24 | $54.25 | 14848 |
| 2024-04-02 | 54.13 | $53.74 | 14000 |
| 2024-04-01 | 54.15 | $53.86 | 31729 |
| 2024-03-28 | 54.12 | $54.08 | 17343 |
| 2024-03-27 | 54.00 | $54.04 | 12300 |
| 2024-03-26 | 53.87 | $53.72 | 16308 |
| 2024-03-25 | 53.79 | $53.58 | 20420 |
| 2024-03-22 | 53.73 | $53.55 | 14318 |
| 2024-03-21 | 53.65 | $53.73 | 19444 |
| 2024-03-20 | 53.49 | $53.77 | 13443 |
| 2024-03-19 | 53.28 | $53.22 | 11519 |
| 2024-03-18 | 53.18 | $52.92 | 32100 |
| 2024-03-15 | 53.14 | $52.91 | 5941 |
| 2024-03-14 | 53.09 | $52.67 | 43700 |
| 2024-03-13 | 53.09 | $53.12 | 20400 |
| 2024-03-12 | 52.94 | $53.03 | 16100 |
| 2024-03-11 | 52.77 | $52.55 | 17317 |
| 2024-03-08 | 52.71 | $52.81 | 14105 |
| 2024-03-07 | 52.55 | $53.00 | 14700 |
| 2024-03-06 | 52.28 | $52.59 | 9716 |
| 2024-03-05 | 52.07 | $52.00 | 27637 |
| 2024-03-04 | 52.00 | $51.99 | 35600 |
| 2024-03-01 | 51.90 | $52.30 | 28100 |
| 2024-02-29 | 51.68 | $51.78 | 23500 |
| 2024-02-28 | 51.57 | $51.50 | 38718 |
| 2024-02-27 | 51.52 | $51.73 | 31332 |
| 2024-02-26 | 51.38 | $51.53 | 48631 |
| 2024-02-23 | 51.27 | $51.74 | 8800 |
| 2024-02-22 | 51.06 | $51.66 | 48802 |
| 2024-02-21 | 50.84 | $51.17 | 40000 |
| 2024-02-20 | 50.71 | $51.10 | 36200 |
| 2024-02-16 | 50.58 | $51.05 | 13407 |
| 2024-02-15 | 50.43 | $50.99 | 25900 |
| 2024-02-14 | 50.28 | $50.28 | 43443 |
| 2024-02-13 | 50.31 | $49.87 | 23400 |
| 2024-02-12 | 50.49 | $50.69 | 24900 |
| 2024-02-09 | 50.44 | $50.43 | 17912 |
| 2024-02-08 | 50.47 | $50.39 | 13000 |
| 2024-02-07 | 50.52 | $50.51 | 21414 |
| 2024-02-06 | 50.54 | $50.58 | 41100 |
| 2024-02-05 | 50.54 | $50.19 | 18931 |
| 2024-02-02 | 50.67 | $50.61 | 17400 |
| 2024-02-01 | 50.69 | $51.06 | 20000 |
| 2024-01-31 | 50.57 | $50.70 | 21200 |
| 2024-01-30 | 50.55 | $51.12 | 16100 |
| 2024-01-29 | 50.38 | $51.05 | 22330 |
| 2024-01-26 | 50.20 | $50.84 | 7646 |
| 2024-01-25 | 50.05 | $50.61 | 15941 |
| 2024-01-24 | 49.95 | $50.40 | 18538 |
| 2024-01-23 | 49.89 | $50.02 | 17500 |
| 2024-01-22 | 49.94 | $50.09 | 35925 |
| 2024-01-19 | 50.00 | $49.88 | 10816 |
| 2024-01-18 | 50.13 | $49.83 | 12943 |
| 2024-01-17 | 50.31 | $49.42 | 16000 |
| 2024-01-16 | 50.66 | $49.88 | 21600 |
| 2024-01-12 | 50.95 | $50.80 | 9116 |
| 2024-01-11 | 51.00 | $50.65 | 20900 |
| 2024-01-10 | 51.11 | $50.82 | 20500 |
| 2024-01-09 | 51.19 | $50.69 | 13600 |
| 2024-01-08 | 51.32 | $51.32 | 107700 |
| 2024-01-05 | 51.28 | $50.97 | 12239 |
| 2024-01-04 | 51.33 | $50.87 | 23641 |
| 2024-01-03 | 51.42 | $50.72 | 23548 |
| 2024-01-02 | 51.57 | $51.01 | 16303 |
| 2023-12-29 | 51.65 | $51.48 | 36400 |
| 2023-12-28 | 51.59 | $51.47 | 28124 |
| 2023-12-27 | 51.51 | $51.67 | 20832 |
| 2023-12-26 | 51.33 | $51.47 | 24810 |
| 2023-12-22 | 51.17 | $51.18 | 31400 |
| 2023-12-21 | 51.06 | $51.03 | 15421 |
| 2023-12-20 | 50.96 | $50.26 | 50607 |
| 2023-12-19 | 51.08 | $50.78 | 31100 |
| 2023-12-18 | 51.04 | $50.29 | 71706 |
| 2023-12-15 | 51.14 | $50.89 | 12505 |
| 2023-12-14 | 51.05 | $51.51 | 24835 |
| 2023-12-13 | 50.74 | $50.97 | 19800 |
| 2023-12-12 | 50.52 | $50.19 | 15000 |
| 2023-12-11 | 50.49 | $50.26 | 96831 |
| 2023-12-08 | 50.42 | $50.27 | 18300 |
| 2023-12-07 | 50.32 | $50.02 | 23000 |
| 2023-12-06 | 50.26 | $49.77 | 3608 |
| 2023-12-05 | 50.25 | $49.63 | 61400 |
| 2023-12-04 | 50.27 | $49.84 | 12626 |
| 2023-12-01 | 50.22 | $50.31 | 11125 |
| 2023-11-30 | 50.00 | $49.71 | 8300 |
| 2023-11-29 | 49.90 | $49.69 | 18300 |
| 2023-11-28 | 49.78 | $49.58 | 16600 |
| 2023-11-27 | 49.65 | $49.44 | 20000 |
| 2023-11-24 | 49.52 | $49.66 | 51311 |
| 2023-11-22 | 49.28 | $49.15 | 21000 |
| 2023-11-21 | 49.14 | $49.15 | 11300 |
| 2023-11-20 | 48.96 | $49.40 | 49400 |
| 2023-11-17 | 48.64 | $49.31 | 22403 |
| 2023-11-16 | 48.28 | $48.51 | 10503 |
| 2023-11-15 | 48.08 | $48.80 | 11807 |
| 2023-11-14 | 47.74 | $48.81 | 10500 |
| 2023-11-13 | 47.32 | $47.62 | 19010 |
| 2023-11-10 | 47.18 | $47.39 | 16234 |
| 2023-11-09 | 47.08 | $47.05 | 46536 |
| 2023-11-08 | 47.07 | $47.02 | 14900 |
| 2023-11-07 | 47.07 | $47.29 | 10849 |
| 2023-11-06 | 46.98 | $47.78 | 41604 |
| 2023-11-03 | 46.72 | $48.00 | 19301 |
| 2023-11-02 | 46.34 | $47.58 | 15400 |
| 2023-11-01 | 46.01 | $46.63 | 12200 |
| 2023-10-31 | 45.92 | $46.25 | 41611 |
| 2023-10-30 | 45.94 | $46.27 | 22000 |
| 2023-10-27 | 45.97 | $45.80 | 18700 |
| 2023-10-26 | 46.16 | $45.86 | 28306 |
| 2023-10-25 | 46.38 | $46.08 | 24449 |
| 2023-10-24 | 46.59 | $46.33 | 62700 |
| 2023-10-23 | 46.78 | $46.27 | 27100 |
| 2023-10-20 | 47.04 | $46.34 | 22443 |
| 2023-10-19 | 47.34 | $46.87 | 27500 |
| 2023-10-18 | 47.53 | $47.30 | 19700 |
| 2023-10-17 | 47.64 | $48.01 | 27910 |
| 2023-10-16 | 47.55 | $47.98 | 18500 |
| 2023-10-13 | 47.46 | $47.51 | 20200 |
| 2023-10-12 | 47.50 | $47.84 | 21044 |
| 2023-10-11 | 47.44 | $48.28 | 15300 |
| 2023-10-10 | 47.24 | $48.18 | 9000 |
| 2023-10-09 | 47.04 | $47.45 | 36912 |
| 2023-10-06 | 47.03 | $47.48 | 19945 |
| 2023-10-05 | 47.02 | $46.82 | 13643 |
| 2023-10-04 | 47.22 | $46.36 | 33119 |
| 2023-10-03 | 47.62 | $46.61 | 17900 |
| 2023-10-02 | 48.04 | $47.37 | 7600 |
| 2023-09-29 | 48.32 | $48.14 | 10137 |
| 2023-09-28 | 48.41 | $48.41 | 25838 |
| 2023-09-27 | 48.45 | $47.90 | 76200 |
| 2023-09-26 | 48.65 | $47.94 | 20719 |
| 2023-09-25 | 48.89 | $48.48 | 14346 |
| 2023-09-22 | 49.00 | $48.62 | 28726 |
| 2023-09-21 | 49.10 | $48.56 | 19037 |
| 2023-09-20 | 49.23 | $49.17 | 12400 |
| 2023-09-19 | 49.20 | $49.40 | 12400 |
| 2023-09-18 | 49.09 | $49.23 | 14800 |
| 2023-09-15 | 49.00 | $49.42 | 13300 |
| 2023-09-14 | 48.83 | $49.42 | 31100 |
| 2023-09-13 | 48.62 | $48.76 | 18001 |
| 2023-09-12 | 48.57 | $48.85 | 10928 |
| 2023-09-11 | 48.49 | $48.85 | 5430 |
| 2023-09-08 | 48.39 | $48.29 | 8000 |
| 2023-09-07 | 48.45 | $48.35 | 25900 |
| 2023-09-06 | 48.51 | $48.59 | 12531 |
| 2023-09-05 | 48.50 | $48.73 | 10700 |
| 2023-09-01 | 48.46 | $49.07 | 8624 |
| 2023-08-31 | 48.29 | $48.94 | 15615 |
| 2023-08-30 | 48.14 | $49.08 | 7900 |
| 2023-08-29 | 47.92 | $49.03 | 7818 |
| 2023-08-28 | 47.66 | $48.35 | 6200 |
| 2023-08-25 | 47.58 | $47.84 | 20800 |
| 2023-08-24 | 47.66 | $47.56 | 307437 |
| 2023-08-23 | 47.84 | $48.21 | 311700 |
| 2023-08-22 | 47.87 | $47.89 | 6517 |
| 2023-08-21 | 48.02 | $48.03 | 4800 |
| 2023-08-18 | 48.17 | $47.79 | 8726 |
| 2023-08-17 | 48.44 | $47.87 | 14100 |
| 2023-08-16 | 48.75 | $47.99 | 65200 |
| 2023-08-15 | 49.09 | $48.35 | 104724 |
| 2023-08-14 | 49.39 | $49.02 | 10023 |
| 2023-08-11 | 49.56 | $49.28 | 6000 |
| 2023-08-10 | 49.67 | $49.59 | 12900 |
| 2023-08-09 | 49.72 | $49.40 | 6200 |
| 2023-08-08 | 49.83 | $49.32 | 3900 |
| 2023-08-07 | 49.99 | $49.79 | 8600 |
| 2023-08-04 | 50.04 | $49.38 | 14410 |
| 2023-08-03 | 50.22 | $49.18 | 9500 |
| 2023-08-02 | 50.50 | $49.29 | 25217 |
| 2023-08-01 | 50.80 | $50.20 | 5746 |
| 2023-07-31 | 50.87 | $50.80 | 4841 |
| 2023-07-28 | 50.76 | $50.65 | 9434 |
| 2023-07-27 | 50.65 | $50.25 | 8700 |
| 2023-07-26 | 50.64 | $50.57 | 9416 |
| 2023-07-25 | 50.51 | $50.49 | 10800 |
| 2023-07-24 | 50.37 | $50.30 | 44100 |
| 2023-07-21 | 50.25 | $50.25 | 12240 |
| 2023-07-20 | 50.11 | $50.24 | 6200 |
| 2023-07-19 | 49.94 | $50.32 | 14130 |
| 2023-07-18 | 49.69 | $50.20 | 11500 |
| 2023-07-17 | 49.41 | $49.76 | 7634 |
| 2023-07-14 | 49.21 | $49.82 | 3600 |
| 2023-07-13 | 48.94 | $50.28 | 3400 |
| 2023-07-12 | 48.47 | $49.54 | 13444 |
| 2023-07-11 | 48.12 | $48.60 | 13300 |
| 2023-07-10 | 48.00 | $48.09 | 12400 |
| 2023-07-07 | 48.01 | $48.02 | 27700 |
| 2023-07-06 | 48.06 | $47.37 | 12400 |
| 2023-07-05 | 48.32 | $48.25 | 11304 |
| 2023-07-03 | 48.36 | $48.86 | 3527 |
| 2023-06-30 | 48.22 | $48.63 | 9718 |
| 2023-06-29 | 48.12 | $48.12 | 10600 |
| 2023-06-28 | 48.17 | $48.05 | 5600 |
| 2023-06-27 | 48.25 | $48.01 | 17510 |
| 2023-06-26 | 48.37 | $47.57 | 20904 |
| 2023-06-23 | 48.65 | $47.32 | 18500 |
| 2023-06-22 | 49.07 | $48.17 | 15300 |
| 2023-06-21 | 49.30 | $48.54 | 28923 |
| 2023-06-20 | 49.47 | $48.41 | 19900 |
| 2023-06-16 | 49.71 | $50.18 | 20300 |
| 2023-06-15 | 49.44 | $50.33 | 12100 |
| 2023-06-14 | 49.05 | $49.80 | 17406 |
| 2023-06-13 | 48.73 | $49.49 | 18813 |
| 2023-06-12 | 48.45 | $48.91 | 6124 |
| 2023-06-09 | 48.28 | $48.85 | 8624 |
| 2023-06-08 | 48.10 | $48.88 | 65142 |
| 2023-06-07 | 47.87 | $48.38 | 8412 |
| 2023-06-06 | 47.75 | $48.58 | 9300 |
| 2023-06-05 | 47.54 | $48.07 | 5058 |
| 2023-06-02 | 47.46 | $48.34 | 5900 |
| 2023-06-01 | 47.28 | $47.43 | 11800 |
| 2023-05-31 | 47.36 | $46.67 | 31500 |
| 2023-05-30 | 47.70 | $47.43 | 6800 |
| 2023-05-26 | 47.89 | $47.82 | 10326 |
| 2023-05-25 | 47.99 | $47.37 | 18100 |
| 2023-05-24 | 48.27 | $47.53 | 9100 |
| 2023-05-23 | 48.56 | $48.30 | 11227 |
| 2023-05-22 | 48.67 | $48.84 | 23035 |
| 2023-05-19 | 48.63 | $48.77 | 21948 |
| 2023-05-18 | 48.60 | $48.63 | 6247 |
| 2023-05-17 | 48.62 | $48.71 | 13700 |
| 2023-05-16 | 48.62 | $48.28 | 12200 |
| 2023-05-15 | 48.75 | $48.90 | 7800 |
| 2023-05-12 | 48.72 | $48.42 | 9000 |
| 2023-05-11 | 48.83 | $48.51 | 8200 |
| 2023-05-10 | 48.93 | $48.90 | 7532 |
| 2023-05-09 | 48.93 | $48.99 | 9500 |
| 2023-05-08 | 48.90 | $49.02 | 214500 |
| 2023-05-05 | 48.86 | $49.07 | 3300 |
| 2023-05-04 | 48.79 | $48.13 | 6500 |
| 2023-05-03 | 49.00 | $48.32 | 4920 |
| 2023-05-02 | 49.19 | $48.35 | 8800 |
| 2023-05-01 | 49.40 | $49.14 | 14533 |
| 2023-04-28 | 49.41 | $49.19 | 2500 |
| 2023-04-27 | 49.40 | $49.14 | 25109 |
| 2023-04-26 | 49.40 | $48.57 | 10008 |
| 2023-04-25 | 49.57 | $48.47 | 15047 |
| 2023-04-24 | 49.79 | $49.39 | 28416 |
| 2023-04-21 | 49.77 | $49.23 | 17000 |
| 2023-04-20 | 49.77 | $49.24 | 21200 |
| 2023-04-19 | 49.77 | $49.51 | 24741 |
| 2023-04-18 | 49.66 | $49.70 | 24200 |
| 2023-04-17 | 49.46 | $49.41 | 14200 |
| 2023-04-14 | 49.29 | $49.58 | 8700 |
| 2023-04-13 | 49.02 | $49.68 | 9600 |
| 2023-04-12 | 48.65 | $49.05 | 10531 |
| 2023-04-11 | 48.39 | $48.71 | 9600 |
| 2023-04-10 | 48.18 | $48.24 | 10800 |
| 2023-04-06 | 48.06 | $48.30 | 5343 |
| 2023-04-05 | 47.88 | $48.17 | 11300 |
| 2023-04-04 | 47.71 | $48.61 | 71700 |
| 2023-04-03 | 47.36 | $48.75 | 13300 |
| 2023-03-31 | 46.89 | $48.19 | 13800 |
| 2023-03-30 | 46.49 | $47.98 | 6549 |
| 2023-03-29 | 46.08 | $47.29 | 9700 |
| 2023-03-28 | 45.81 | $46.67 | 10027 |
| 2023-03-27 | 45.69 | $46.48 | 11700 |
| 2023-03-24 | 45.61 | $45.90 | 91900 |
| 2023-03-23 | 45.70 | $46.32 | 11500 |
| 2023-03-22 | 45.71 | $46.53 | 24014 |
| 2023-03-21 | 45.66 | $46.73 | 3400 |
| 2023-03-20 | 45.55 | $45.85 | 33400 |
| 2023-03-17 | 45.72 | $45.01 | 23400 |
| 2023-03-16 | 46.20 | $45.58 | 74700 |
| 2023-03-15 | 46.62 | $45.16 | 25100 |
| 2023-03-14 | 47.28 | $46.95 | 8500 |
| 2023-03-13 | 47.53 | $46.59 | 23336 |
| 2023-03-10 | 47.96 | $47.32 | 13026 |
| 2023-03-09 | 48.25 | $47.92 | 17636 |
| 2023-03-08 | 48.41 | $48.49 | 18300 |
| 2023-03-07 | 48.44 | $48.20 | 22600 |
| 2023-03-06 | 48.56 | $49.18 | 17641 |
| 2023-03-03 | 48.40 | $49.37 | 16400 |
| 2023-03-02 | 48.15 | $48.55 | 17525 |
| 2023-03-01 | 48.10 | $48.52 | 25221 |
| 2023-02-28 | 48.06 | $47.98 | 95638 |
| 2023-02-27 | 48.19 | $48.18 | 9400 |
| 2023-02-24 | 48.28 | $47.58 | 11747 |
| 2023-02-23 | 48.59 | $48.31 | 9115 |
| 2023-02-22 | 48.73 | $48.00 | 14200 |
| 2023-02-21 | 49.01 | $48.45 | 12600 |
| 2023-02-17 | 49.19 | $48.98 | 26809 |
| 2023-02-16 | 49.25 | $49.05 | 36700 |
| 2023-02-15 | 49.29 | $49.03 | 31931 |
| 2023-02-14 | 49.35 | $49.39 | 23516 |
| 2023-02-13 | 49.29 | $49.21 | 6819 |
| 2023-02-10 | 49.28 | $48.78 | 18917 |
| 2023-02-09 | 49.38 | $49.04 | 34000 |
| 2023-02-08 | 49.43 | $48.81 | 17349 |
| 2023-02-07 | 49.54 | $49.08 | 13613 |
| 2023-02-06 | 49.58 | $48.41 | 16143 |
| 2023-02-03 | 49.84 | $48.92 | 13100 |
| 2023-02-02 | 49.97 | $49.48 | 11723 |
| 2023-02-01 | 49.94 | $49.82 | 40800 |
| 2023-01-31 | 49.77 | $49.42 | 11149 |
| 2023-01-30 | 49.68 | $49.14 | 16508 |
| 2023-01-27 | 49.64 | $49.48 | 21327 |
| 2023-01-26 | 49.47 | $49.63 | 26544 |
| 2023-01-25 | 49.20 | $49.16 | 20700 |
| 2023-01-24 | 48.99 | $48.91 | 14600 |
| 2023-01-23 | 48.80 | $48.99 | 60700 |
| 2023-01-20 | 48.53 | $48.76 | 16542 |
| 2023-01-19 | 48.26 | $48.24 | 24000 |
| 2023-01-18 | 48.07 | $48.28 | 21848 |
| 2023-01-17 | 47.82 | $48.44 | 6543 |
| 2023-01-13 | 47.45 | $48.38 | 17549 |
| 2023-01-12 | 47.00 | $48.18 | 70201 |
| 2023-01-11 | 46.51 | $47.21 | 26804 |
| 2023-01-10 | 46.22 | $47.08 | 20347 |
| 2023-01-09 | 45.89 | $46.87 | 46400 |
| 2023-01-06 | 45.56 | $46.67 | 13500 |
| 2023-01-05 | 45.21 | $45.44 | 10619 |
| 2023-01-04 | 45.17 | $45.63 | 17500 |
| 2023-01-03 | 45.07 | $45.25 | 25646 |
| 2022-12-30 | 45.07 | $45.11 | 36711 |
| 2022-12-29 | 45.12 | $45.45 | 65731 |
| 2022-12-28 | 45.06 | $44.87 | 69414 |
| 2022-12-27 | 45.18 | $45.43 | 75720 |
| 2022-12-23 | 45.15 | $45.29 | 20400 |
| 2022-12-22 | 45.15 | $44.92 | 67500 |
| 2022-12-21 | 45.27 | $45.42 | 120800 |
| 2022-12-20 | 45.26 | $44.84 | 76400 |
| 2022-12-19 | 45.43 | $44.45 | 84300 |
| 2022-12-16 | 45.75 | $44.53 | 32411 |
| 2022-12-15 | 46.11 | $44.80 | 21800 |
| 2022-12-14 | 46.46 | $46.28 | 44345 |
| 2022-12-13 | 46.41 | $46.38 | 41147 |
| 2022-12-12 | 46.30 | $45.67 | 88810 |
| 2022-12-09 | 46.37 | $45.68 | 10500 |
| 2022-12-08 | 46.45 | $45.68 | 45100 |
| 2022-12-07 | 46.52 | $45.55 | 49244 |
| 2022-12-06 | 46.64 | $45.63 | 14904 |
| 2022-12-05 | 46.74 | $45.68 | 16200 |
| 2022-12-02 | 46.82 | $46.46 | 20612 |
| 2022-12-01 | 46.65 | $46.54 | 31900 |
| 2022-11-30 | 46.40 | $46.26 | 18600 |
| 2022-11-29 | 46.15 | $45.54 | 6607 |
| 2022-11-28 | 46.06 | $45.16 | 17107 |
| 2022-11-25 | 46.04 | $45.91 | 7100 |
| 2022-11-23 | 45.76 | $45.52 | 24036 |
| 2022-11-22 | 45.52 | $45.18 | 14000 |
| 2022-11-21 | 45.30 | $44.31 | 136716 |
| 2022-11-18 | 45.29 | $44.66 | 29000 |
| 2022-11-17 | 45.14 | $44.50 | 25936 |
| 2022-11-16 | 44.98 | $44.72 | 20912 |
| 2022-11-15 | 44.70 | $44.97 | 12400 |
| 2022-11-14 | 44.24 | $44.61 | 23435 |
| 2022-11-11 | 43.78 | $45.10 | 43747 |
| 2022-11-10 | 43.04 | $44.13 | 16629 |
| 2022-11-09 | 42.42 | $42.02 | 147217 |
| 2022-11-08 | 42.32 | $42.86 | 19832 |
| 2022-11-07 | 41.93 | $42.41 | 40025 |
| 2022-11-04 | 41.57 | $42.26 | 21300 |
| 2022-11-03 | 41.17 | $40.55 | 21900 |
| 2022-11-02 | 41.22 | $40.80 | 45808 |
| 2022-11-01 | 41.19 | $41.38 | 69034 |
| 2022-10-31 | 40.96 | $40.86 | 9817 |
| 2022-10-28 | 40.84 | $41.21 | 25100 |
| 2022-10-27 | 40.57 | $41.04 | 33405 |
| 2022-10-26 | 40.29 | $41.29 | 10615 |
| 2022-10-25 | 39.87 | $40.83 | 37700 |
| 2022-10-24 | 39.49 | $40.09 | 27800 |
| 2022-10-21 | 39.27 | $40.13 | 96235 |
| 2022-10-20 | 39.00 | $39.29 | 36800 |
| 2022-10-19 | 38.93 | $39.27 | 48700 |
| 2022-10-18 | 38.86 | $39.67 | 15100 |
| 2022-10-17 | 38.65 | $39.48 | 45000 |
| 2022-10-14 | 38.47 | $38.53 | 23800 |
| 2022-10-13 | 38.56 | $39.33 | 33000 |
| 2022-10-12 | 38.42 | $38.26 | 382600 |
| 2022-10-11 | 38.61 | $38.41 | 70500 |
| 2022-10-10 | 38.80 | $38.99 | 23100 |
| 2022-10-07 | 38.86 | $39.12 | 66600 |
| 2022-10-06 | 38.90 | $39.63 | 52227 |
| 2022-10-05 | 38.81 | $40.28 | 87600 |
| 2022-10-04 | 38.50 | $40.77 | 65300 |
| 2022-10-03 | 37.99 | $39.22 | 102700 |
| 2022-09-30 | 37.88 | $38.00 | 140700 |
| 2022-09-29 | 38.16 | $38.24 | 75402 |
| 2022-09-28 | 38.44 | $38.70 | 134323 |
| 2022-09-27 | 38.66 | $37.72 | 43228 |
| 2022-09-26 | 39.26 | $37.75 | 40800 |
| 2022-09-23 | 40.00 | $38.55 | 26908 |
| 2022-09-22 | 40.66 | $40.28 | 27627 |
| 2022-09-21 | 40.93 | $40.32 | 15546 |
| 2022-09-20 | 41.26 | $40.88 | 10000 |
| 2022-09-19 | 41.49 | $41.59 | 5406 |
| 2022-09-16 | 41.56 | $41.38 | 30700 |
| 2022-09-15 | 41.71 | $41.70 | 17400 |
| 2022-09-14 | 41.81 | $42.08 | 69900 |
| 2022-09-13 | 41.81 | $41.85 | 17806 |
| 2022-09-12 | 41.89 | $43.19 | 25338 |
| 2022-09-09 | 41.57 | $42.52 | 11800 |
| 2022-09-08 | 41.41 | $41.41 | 5404 |
| 2022-09-07 | 41.57 | $41.36 | 58820 |
| 2022-09-06 | 41.79 | $41.17 | 18700 |
| 2022-09-02 | 42.13 | $41.31 | 17200 |
| 2022-09-01 | 42.51 | $41.36 | 24909 |
| 2022-08-31 | 42.97 | $42.08 | 22200 |
| 2022-08-30 | 43.29 | $42.35 | 21500 |
| 2022-08-29 | 43.60 | $42.88 | 20200 |
| 2022-08-26 | 43.82 | $42.83 | 97610 |
| 2022-08-25 | 44.09 | $43.84 | 31600 |
| 2022-08-24 | 44.09 | $43.33 | 6937 |
| 2022-08-23 | 44.25 | $43.41 | 14000 |
| 2022-08-22 | 44.42 | $43.02 | 22540 |
| 2022-08-19 | 44.74 | $43.68 | 21926 |
| 2022-08-18 | 44.90 | $44.31 | 19444 |
| 2022-08-17 | 44.90 | $44.30 | 36000 |
| 2022-08-16 | 44.88 | $44.66 | 15700 |
| 2022-08-15 | 44.72 | $44.42 | 4910 |
| 2022-08-12 | 44.60 | $44.87 | 31900 |
| 2022-08-11 | 44.30 | $44.64 | 13200 |
| 2022-08-10 | 43.99 | $44.43 | 7213 |
| 2022-08-09 | 43.67 | $43.32 | 25400 |
| 2022-08-08 | 43.62 | $43.52 | 9434 |
| 2022-08-05 | 43.49 | $43.24 | 32514 |
| 2022-08-04 | 43.42 | $43.32 | 20925 |
| 2022-08-03 | 43.29 | $43.24 | 30142 |
| 2022-08-02 | 43.16 | $43.17 | 17400 |
| 2022-08-01 | 43.01 | $43.72 | 27727 |
| 2022-07-29 | 42.65 | $43.84 | 11300 |
| 2022-07-28 | 42.18 | $43.17 | 11944 |
| 2022-07-27 | 41.81 | $42.85 | 10500 |
| 2022-07-26 | 41.47 | $41.94 | 7643 |
| 2022-07-25 | 41.35 | $42.49 | 7226 |
| 2022-07-22 | 41.04 | $41.93 | 43302 |
| 2022-07-21 | 40.85 | $42.10 | 30308 |
| 2022-07-20 | 40.58 | $41.96 | 37300 |
| 2022-07-19 | 40.31 | $42.15 | 20005 |
| 2022-07-18 | 39.94 | $41.01 | 13137 |
| 2022-07-15 | 39.88 | $40.41 | 28134 |
| 2022-07-14 | 40.01 | $39.88 | 39100 |
| 2022-07-13 | 40.37 | $40.83 | 18531 |
| 2022-07-12 | 40.53 | $40.94 | 19545 |
| 2022-07-11 | 40.71 | $41.05 | 17932 |
| 2022-07-08 | 40.93 | $41.90 | 13500 |
| 2022-07-07 | 40.95 | $41.70 | 25200 |
| 2022-07-06 | 41.07 | $40.82 | 24446 |
| 2022-07-05 | 41.52 | $41.13 | 28200 |
| 2022-07-01 | 42.00 | $42.39 | 16100 |
| 2022-06-30 | 42.21 | $42.52 | 35728 |
| 2022-06-29 | 42.45 | $42.91 | 18230 |
| 2022-06-28 | 42.65 | $43.33 | 9800 |
| 2022-06-27 | 42.78 | $43.29 | 23142 |
| 2022-06-24 | 42.98 | $43.22 | 25800 |
| 2022-06-23 | 43.27 | $42.17 | 28526 |
| 2022-06-22 | 43.98 | $42.91 | 32216 |
| 2022-06-21 | 44.64 | $43.65 | 32100 |
| 2022-06-17 | 45.22 | $43.71 | 27700 |
| 2022-06-16 | 45.93 | $44.32 | 16500 |
| 2022-06-15 | 46.61 | $45.41 | 4100 |
| 2022-06-14 | 47.10 | $44.62 | 22104 |
| 2022-06-13 | 47.95 | $45.14 | 23415 |
| 2022-06-10 | 48.82 | $46.74 | 10330 |
| 2022-06-09 | 49.37 | $48.03 | 17800 |
| 2022-06-08 | 49.63 | $49.05 | 5921 |
| 2022-06-07 | 49.60 | $49.67 | 13100 |
| 2022-06-06 | 49.35 | $49.31 | 6200 |
| 2022-06-03 | 49.15 | $49.01 | 12800 |
| 2022-06-02 | 48.99 | $49.58 | 22831 |
| 2022-06-01 | 48.61 | $48.71 | 11231 |
| 2022-05-31 | 48.40 | $48.89 | 6739 |
| 2022-05-27 | 48.09 | $49.16 | 3024 |
| 2022-05-26 | 47.61 | $48.63 | 10619 |
| 2022-05-25 | 47.20 | $48.17 | 8500 |
| 2022-05-24 | 46.84 | $47.99 | 31603 |
| 2022-05-23 | 46.46 | $47.95 | 4100 |
| 2022-05-20 | 46.01 | $47.04 | 14800 |
| 2022-05-19 | 45.77 | $46.73 | 25912 |
| 2022-05-18 | 45.57 | $46.25 | 28238 |
| 2022-05-17 | 45.51 | $47.18 | 8735 |
| 2022-05-16 | 45.14 | $46.20 | 31400 |
| 2022-05-13 | 45.03 | $45.86 | 25100 |
| 2022-05-12 | 45.01 | $44.78 | 28843 |
| 2022-05-11 | 45.36 | $45.03 | 92700 |
| 2022-05-10 | 45.72 | $45.10 | 48600 |
| 2022-05-09 | 46.15 | $45.12 | 82200 |
| 2022-05-06 | 46.69 | $46.60 | 79008 |
| 2022-05-05 | 46.89 | $46.79 | 24000 |
| 2022-05-04 | 47.09 | $48.25 | 26400 |
| 2022-05-03 | 46.88 | $47.46 | 34228 |
| 2022-05-02 | 46.89 | $46.82 | 30741 |
| 2022-04-29 | 47.13 | $46.86 | 6900 |
| 2022-04-28 | 47.41 | $47.39 | 20700 |
| 2022-04-27 | 47.60 | $46.69 | 7300 |
| 2022-04-26 | 48.07 | $46.41 | 10200 |
| 2022-04-25 | 48.74 | $47.58 | 9400 |
| 2022-04-22 | 49.19 | $48.13 | 15546 |
| 2022-04-21 | 49.57 | $49.18 | 9100 |
| 2022-04-20 | 49.70 | $50.01 | 18200 |
| 2022-04-19 | 49.60 | $49.64 | 2148 |
| 2022-04-18 | 49.60 | $49.50 | 2521 |
| 2022-04-14 | 49.63 | $49.61 | 2100 |
| 2022-04-13 | 49.64 | $49.63 | 2036 |
| 2022-04-12 | 49.65 | $48.99 | 3300 |
| 2022-04-11 | 49.86 | $49.07 | 5800 |
| 2022-04-08 | 50.09 | $49.52 | 4500 |
| 2022-04-07 | 50.23 | $49.39 | 3700 |
| 2022-04-06 | 50.43 | $49.31 | 1100 |
| 2022-04-05 | 50.70 | $49.89 | 10832 |
| 2022-04-04 | 50.84 | $50.68 | 8000 |
| 2022-04-01 | 50.75 | $50.59 | 2618 |
| 2022-03-31 | 50.66 | $50.17 | 2414 |
| 2022-03-30 | 50.68 | $50.88 | 800 |
| 2022-03-29 | 50.47 | $51.13 | 18000 |
| 2022-03-28 | 50.12 | $50.27 | 4515 |
| 2022-03-25 | 49.97 | $50.65 | 200 |
| 2022-03-24 | 49.65 | $50.43 | 3900 |
| 2022-03-23 | 49.34 | $50.17 | 3407 |
| 2022-03-22 | 49.04 | $50.55 | 2100 |
| 2022-03-21 | 48.56 | $50.13 | 1100 |
| 2022-03-18 | 48.12 | $49.98 | 1235 |
| 2022-03-17 | 47.63 | $49.59 | 3813 |
| 2022-03-16 | 47.17 | $49.22 | 7200 |
| 2022-03-15 | 46.75 | $47.79 | 14200 |
| 2022-03-14 | 46.71 | $47.58 | 6700 |
| 2022-03-11 | 46.76 | $47.29 | 8500 |
| 2022-03-10 | 46.92 | $47.53 | 25129 |
| 2022-03-09 | 47.08 | $47.87 | 60044 |
| 2022-03-08 | 47.18 | $46.37 | 21114 |
| 2022-03-07 | 47.81 | $46.11 | 12312 |
| 2022-03-04 | 48.68 | $47.39 | 2400 |
| 2022-03-03 | 49.35 | $48.75 | 5500 |
| 2022-03-02 | 49.75 | $49.61 | 5100 |
| 2022-03-01 | 49.97 | $48.85 | 3249 |
| 2022-02-28 | 50.50 | $49.89 | 7928 |
| 2022-02-25 | 50.83 | $50.72 | 4400 |
| 2022-02-24 | 50.96 | $49.40 | 20744 |
| 2022-02-23 | 51.55 | $50.60 | 9600 |
| 2022-02-22 | 51.90 | $50.96 | 3200 |
| 2022-02-18 | 52.20 | $51.64 | 2700 |
| 2022-02-17 | 52.35 | $51.92 | 2135 |
| 2022-02-16 | 52.44 | $52.62 | 4000 |
| 2022-02-15 | 52.32 | $52.39 | 2112 |
| 2022-02-14 | 52.24 | $51.76 | 6608 |
| 2022-02-11 | 52.35 | $52.13 | 3600 |
| 2022-02-10 | 52.35 | $52.60 | 5309 |
| 2022-02-09 | 52.20 | $53.07 | 6513 |
| 2022-02-08 | 51.87 | $52.43 | 1200 |
| 2022-02-07 | 51.66 | $51.99 | 4146 |
| 2022-02-04 | 51.54 | $51.79 | 13520 |
| 2022-02-03 | 51.46 | $51.78 | 5501 |
| 2022-02-02 | 51.36 | $52.15 | 7400 |
| 2022-02-01 | 51.13 | $51.66 | 7339 |
| 2022-01-31 | 51.00 | $51.14 | 7827 |
| 2022-01-28 | 51.01 | $50.40 | 7800 |
| 2022-01-27 | 51.26 | $50.43 | 1900 |
| 2022-01-26 | 51.55 | $50.52 | 5100 |
| 2022-01-25 | 51.88 | $50.62 | 28300 |
| 2022-01-24 | 52.24 | $50.57 | 16005 |
| 2022-01-21 | 52.70 | $51.25 | 11600 |
| 2022-01-20 | 53.02 | $52.00 | 11028 |
| 2022-01-19 | 53.16 | $52.50 | 11247 |
| 2022-01-18 | 53.17 | $52.61 | 9100 |
| 2022-01-14 | 53.12 | $53.24 | 8914 |
| 2022-01-13 | 52.85 | $53.16 | 35300 |
| 2022-01-12 | 52.53 | $53.17 | 11929 |
| 2022-01-11 | 52.12 | $52.45 | 2238 |
| 2022-01-10 | 51.84 | $51.77 | 5300 |
| 2022-01-07 | 51.70 | $52.10 | 8900 |
| 2022-01-06 | 51.41 | $51.65 | 8300 |
| 2022-01-05 | 51.20 | $51.59 | 12000 |
| 2022-01-04 | 50.95 | $51.56 | 7028 |
| 2022-01-03 | 50.65 | $51.02 | 8200 |
| 2021-12-31 | 50.45 | $50.62 | 10440 |
| 2021-12-30 | 50.33 | $50.50 | 4429 |
| 2021-12-29 | 50.22 | $50.73 | 4000 |
| 2021-12-28 | 50.01 | $50.67 | 6716 |
| 2021-12-27 | 49.78 | $50.69 | 6413 |
| 2021-12-23 | 49.48 | $50.33 | 11700 |
| 2021-12-22 | 49.24 | $49.96 | 12107 |
| 2021-12-21 | 49.07 | $49.43 | 10300 |
| 2021-12-20 | 49.04 | $48.76 | 12100 |
| 2021-12-17 | 49.21 | $49.05 | 6200 |
| 2021-12-16 | 49.35 | $49.70 | 6100 |
| 2021-12-15 | 49.31 | $49.78 | 5740 |
| 2021-12-14 | 49.24 | $49.20 | 4124 |
| 2021-12-13 | 49.35 | $49.46 | 17209 |
| 2021-12-10 | 49.41 | $50.01 | 2900 |
| 2021-12-09 | 49.31 | $49.92 | 1716 |
| 2021-12-08 | 49.23 | $50.43 | 9331 |
| 2021-12-07 | 48.98 | $50.39 | 4410 |
| 2021-12-06 | 48.70 | $49.44 | 7400 |
| 2021-12-03 | 48.68 | $48.82 | 4529 |
| 2021-12-02 | 48.86 | $49.06 | 3400 |
| 2021-12-01 | 49.02 | $48.43 | 5832 |
| 2021-11-30 | 49.43 | $48.54 | 2600 |
| 2021-11-29 | 49.91 | $49.12 | 2800 |
| 2021-11-26 | 50.32 | $48.93 | 3623 |
| 2021-11-24 | 50.88 | $50.54 | 1100 |
| 2021-11-23 | 51.06 | $50.77 | 1300 |
| 2021-11-22 | 51.21 | $50.68 | 6209 |
| 2021-11-19 | 51.42 | $50.77 | 7603 |
| 2021-11-18 | 51.65 | $51.34 | 2500 |
| 2021-11-17 | 51.75 | $51.39 | 648 |
| 2021-11-16 | 51.85 | $51.60 | 12531 |
| 2021-11-15 | 51.91 | $51.65 | 5126 |
| 2021-11-12 | 51.96 | $51.84 | 6926 |
| 2021-11-11 | 51.96 | $51.63 | 2040 |
| 2021-11-10 | 52.01 | $51.42 | 3700 |
| 2021-11-09 | 52.14 | $51.97 | 18104 |
| 2021-11-08 | 52.12 | $52.12 | 3100 |
| 2021-11-05 | 52.04 | $51.94 | 3932 |
| 2021-11-04 | 52.00 | $51.86 | 1713 |
| 2021-11-03 | 51.96 | $52.05 | 644 |
| 2021-11-02 | 51.84 | $51.62 | 2700 |
| 2021-11-01 | 51.83 | $51.78 | 2600 |
| 2021-10-29 | 51.76 | $51.27 | 3100 |
| 2021-10-28 | 51.83 | $51.65 | 1200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.62
2026-07-17
Close Price
$78.46
Vol: 26575
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.13
Average
53.36
Maximum
75.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.62 | $78.46 | 26575 |
| 2026-07-16 | 51.75 | $78.72 | 106700 |
| 2026-07-15 | 54.57 | $79.35 | 83001 |
| 2026-07-14 | 52.99 | $78.94 | 88800 |
| 2026-07-13 | 50.26 | $78.26 | 78700 |
| 2026-07-10 | 52.56 | $78.80 | 55700 |
| 2026-07-09 | 50.15 | $78.20 | 97519 |
| 2026-07-08 | 48.92 | $77.90 | 101227 |
| 2026-07-07 | 51.42 | $78.52 | 81100 |
| 2026-07-06 | 54.48 | $79.24 | 72000 |
| 2026-07-02 | 51.34 | $78.42 | 67500 |
| 2026-07-01 | 45.99 | $77.18 | 84436 |
| 2026-06-30 | 46.94 | $77.42 | 110000 |
| 2026-06-29 | 46.51 | $77.32 | 101600 |
| 2026-06-26 | 45.35 | $77.05 | 154305 |
| 2026-06-25 | 46.70 | $77.43 | 64602 |
| 2026-06-24 | 44.39 | $76.87 | 79034 |
| 2026-06-23 | 46.51 | $77.49 | 123700 |
| 2026-06-22 | 51.49 | $78.81 | 70900 |
| 2026-06-18 | 50.84 | $78.64 | 93231 |
| 2026-06-17 | 51.03 | $78.69 | 87200 |
| 2026-06-16 | 54.34 | $79.55 | 63200 |
| 2026-06-15 | 53.40 | $79.27 | 76100 |
| 2026-06-12 | 51.94 | $78.83 | 72200 |
| 2026-06-11 | 50.39 | $78.37 | 84100 |
| 2026-06-10 | 42.23 | $76.25 | 91838 |
| 2026-06-09 | 45.19 | $77.14 | 70107 |
| 2026-06-08 | 49.05 | $78.19 | 127640 |
| 2026-06-05 | 47.38 | $77.78 | 87500 |
| 2026-06-04 | 55.50 | $79.71 | 80119 |
| 2026-06-03 | 53.99 | $79.32 | 39352 |
| 2026-06-02 | 56.96 | $79.95 | 50600 |
| 2026-06-01 | 54.63 | $79.33 | 154600 |
| 2026-05-29 | 57.05 | $79.84 | 77000 |
| 2026-05-28 | 56.07 | $79.57 | 72500 |
| 2026-05-27 | 56.61 | $79.69 | 64301 |
| 2026-05-26 | 58.46 | $80.10 | 77500 |
| 2026-05-22 | 55.14 | $79.12 | 79600 |
| 2026-05-21 | 55.74 | $79.26 | 2.3M |
| 2026-05-20 | 55.28 | $79.12 | 1.4M |
| 2026-05-19 | 51.51 | $78.03 | 606419 |
| 2026-05-18 | 53.96 | $78.65 | 1.3M |
| 2026-05-15 | 51.89 | $78.06 | 65800 |
| 2026-05-14 | 56.98 | $79.29 | 180200 |
| 2026-05-13 | 57.94 | $79.51 | 101400 |
| 2026-05-12 | 56.45 | $79.04 | 67100 |
| 2026-05-11 | 57.31 | $79.25 | 52000 |
| 2026-05-08 | 56.62 | $79.02 | 51200 |
| 2026-05-07 | 54.55 | $78.34 | 94800 |
| 2026-05-06 | 58.62 | $79.38 | 166613 |
| 2026-05-05 | 53.16 | $77.67 | 59800 |
| 2026-05-04 | 49.85 | $76.77 | 90000 |
| 2026-05-01 | 54.08 | $77.82 | 67900 |
| 2026-04-30 | 55.40 | $78.13 | 76521 |
| 2026-04-29 | 48.15 | $76.26 | 141400 |
| 2026-04-28 | 51.33 | $77.01 | 67636 |
| 2026-04-27 | 51.46 | $77.04 | 92225 |
| 2026-04-24 | 52.59 | $77.31 | 61439 |
| 2026-04-23 | 52.11 | $77.18 | 60714 |
| 2026-04-22 | 53.70 | $77.58 | 40100 |
| 2026-04-21 | 52.85 | $77.33 | 73200 |
| 2026-04-20 | 59.64 | $78.95 | 126823 |
| 2026-04-17 | 61.21 | $79.29 | 68328 |
| 2026-04-16 | 59.20 | $78.62 | 54900 |
| 2026-04-15 | 59.86 | $78.77 | 53100 |
| 2026-04-14 | 61.82 | $79.22 | 50435 |
| 2026-04-13 | 60.87 | $78.87 | 65741 |
| 2026-04-10 | 59.84 | $78.49 | 50400 |
| 2026-04-09 | 59.26 | $78.27 | 54500 |
| 2026-04-08 | 59.63 | $78.37 | 116400 |
| 2026-04-07 | 52.37 | $75.85 | 62845 |
| 2026-04-06 | 52.51 | $75.89 | 55700 |
| 2026-04-02 | 51.35 | $75.52 | 116200 |
| 2026-04-01 | 52.27 | $75.80 | 241332 |
| 2026-03-31 | 49.28 | $74.83 | 129600 |
| 2026-03-30 | 41.06 | $72.56 | 250534 |
| 2026-03-27 | 40.54 | $72.43 | 72300 |
| 2026-03-26 | 41.90 | $72.93 | 65049 |
| 2026-03-25 | 46.07 | $74.35 | 53400 |
| 2026-03-24 | 41.51 | $73.18 | 93500 |
| 2026-03-23 | 41.74 | $73.26 | 115612 |
| 2026-03-20 | 35.38 | $71.76 | 61300 |
| 2026-03-19 | 40.70 | $73.65 | 60309 |
| 2026-03-18 | 41.84 | $74.01 | 120000 |
| 2026-03-17 | 45.42 | $75.08 | 114000 |
| 2026-03-16 | 43.58 | $74.65 | 89008 |
| 2026-03-13 | 38.37 | $73.52 | 70837 |
| 2026-03-12 | 42.27 | $74.71 | 79244 |
| 2026-03-11 | 46.58 | $75.85 | 104804 |
| 2026-03-10 | 45.70 | $75.66 | 103600 |
| 2026-03-09 | 44.75 | $75.45 | 142300 |
| 2026-03-06 | 43.82 | $75.24 | 98226 |
| 2026-03-05 | 46.11 | $75.89 | 65605 |
| 2026-03-04 | 52.92 | $77.57 | 77400 |
| 2026-03-03 | 49.73 | $76.81 | 121500 |
| 2026-03-02 | 63.69 | $79.40 | 83000 |
| 2026-02-27 | 72.16 | $80.54 | 68215 |
| 2026-02-26 | 72.03 | $80.50 | 148600 |
| 2026-02-25 | 72.26 | $80.53 | 68000 |
| 2026-02-24 | 70.82 | $80.04 | 54446 |
| 2026-02-23 | 70.55 | $79.95 | 60120 |
| 2026-02-20 | 70.41 | $79.90 | 95300 |
| 2026-02-19 | 68.49 | $79.24 | 65300 |
| 2026-02-18 | 68.56 | $79.25 | 54838 |
| 2026-02-17 | 68.02 | $79.06 | 65541 |
| 2026-02-13 | 67.91 | $79.02 | 49346 |
| 2026-02-12 | 67.02 | $78.69 | 78229 |
| 2026-02-11 | 71.28 | $79.44 | 96100 |
| 2026-02-10 | 69.90 | $78.87 | 91700 |
| 2026-02-09 | 69.75 | $78.81 | 107924 |
| 2026-02-06 | 66.61 | $77.58 | 47243 |
| 2026-02-05 | 61.11 | $75.82 | 144814 |
| 2026-02-04 | 70.29 | $77.29 | 86700 |
| 2026-02-03 | 67.96 | $76.54 | 84211 |
| 2026-02-02 | 65.23 | $75.75 | 75700 |
| 2026-01-30 | 63.86 | $75.38 | 110800 |
| 2026-01-29 | 72.78 | $76.59 | 44200 |
| 2026-01-28 | 70.58 | $75.91 | 101500 |
| 2026-01-27 | 75.42 | $76.48 | 109400 |
| 2026-01-26 | 71.55 | $75.29 | 80731 |
| 2026-01-23 | 69.85 | $74.84 | 43600 |
| 2026-01-22 | 67.81 | $74.34 | 70914 |
| 2026-01-21 | 66.35 | $74.00 | 91100 |
| 2026-01-20 | 62.20 | $73.14 | 58300 |
| 2026-01-16 | 68.03 | $73.77 | 70800 |
| 2026-01-15 | 67.15 | $73.58 | 121200 |
| 2026-01-14 | 67.99 | $73.67 | 88547 |
| 2026-01-13 | 66.06 | $73.24 | 81830 |
| 2026-01-12 | 67.59 | $73.41 | 54400 |
| 2026-01-09 | 65.48 | $72.94 | 44527 |
| 2026-01-08 | 63.62 | $72.55 | 43600 |
| 2026-01-07 | 62.74 | $72.37 | 109140 |
| 2026-01-06 | 66.12 | $72.77 | 58700 |
| 2026-01-05 | 66.21 | $72.78 | 69200 |
| 2026-01-02 | 62.86 | $72.04 | 73909 |
| 2025-12-31 | 58.58 | $71.23 | 60900 |
| 2025-12-30 | 61.23 | $71.55 | 153412 |
| 2025-12-29 | 60.16 | $71.35 | 91800 |
| 2025-12-26 | 62.53 | $71.64 | 38147 |
| 2025-12-24 | 62.43 | $71.62 | 22300 |
| 2025-12-23 | 62.39 | $71.61 | 56300 |
| 2025-12-22 | 60.83 | $71.27 | 64523 |
| 2025-12-19 | 58.73 | $70.83 | 76100 |
| 2025-12-18 | 56.14 | $70.32 | 120400 |
| 2025-12-17 | 54.43 | $70.00 | 64500 |
| 2025-12-16 | 57.41 | $70.45 | 77500 |
| 2025-12-15 | 67.12 | $71.70 | 55800 |
| 2025-12-12 | 65.52 | $71.34 | 59400 |
| 2025-12-11 | 67.69 | $71.59 | 50908 |
| 2025-12-10 | 65.29 | $71.04 | 45900 |
| 2025-12-09 | 60.88 | $70.16 | 23500 |
| 2025-12-08 | 60.96 | $70.17 | 29032 |
| 2025-12-05 | 61.93 | $70.29 | 67500 |
| 2025-12-04 | 62.09 | $70.31 | 43300 |
| 2025-12-03 | 61.30 | $70.14 | 42906 |
| 2025-12-02 | 59.66 | $69.79 | 40900 |
| 2025-12-01 | 58.71 | $69.59 | 29527 |
| 2025-11-28 | 59.91 | $69.77 | 19100 |
| 2025-11-26 | 58.56 | $69.47 | 36126 |
| 2025-11-25 | 54.27 | $68.59 | 39400 |
| 2025-11-24 | 49.77 | $67.79 | 51429 |
| 2025-11-21 | 49.00 | $67.66 | 46400 |
| 2025-11-20 | 43.11 | $66.74 | 51638 |
| 2025-11-19 | 48.82 | $67.72 | 63916 |
| 2025-11-18 | 49.58 | $67.84 | 51100 |
| 2025-11-17 | 53.85 | $68.48 | 74300 |
| 2025-11-14 | 59.56 | $69.23 | 55547 |
| 2025-11-13 | 60.78 | $69.38 | 69600 |
| 2025-11-12 | 66.68 | $70.06 | 53918 |
| 2025-11-11 | 63.79 | $69.47 | 21816 |
| 2025-11-10 | 61.86 | $69.11 | 38600 |
| 2025-11-07 | 55.64 | $68.11 | 41200 |
| 2025-11-06 | 53.10 | $67.76 | 37348 |
| 2025-11-05 | 52.43 | $67.67 | 105325 |
| 2025-11-04 | 48.58 | $67.17 | 49500 |
| 2025-11-03 | 55.11 | $67.94 | 39000 |
| 2025-10-31 | 55.21 | $67.95 | 39900 |
| 2025-10-30 | 57.66 | $68.22 | 47300 |
| 2025-10-29 | 58.67 | $68.33 | 89600 |
| 2025-10-28 | 60.60 | $68.54 | 54700 |
| 2025-10-27 | 61.52 | $68.64 | 34400 |
| 2025-10-24 | 58.99 | $68.21 | 48212 |
| 2025-10-23 | 58.57 | $68.14 | 72100 |
| 2025-10-22 | 56.06 | $67.73 | 45038 |
| 2025-10-21 | 54.79 | $67.53 | 54500 |
| 2025-10-20 | 60.98 | $68.27 | 53346 |
| 2025-10-17 | 57.33 | $67.68 | 84439 |
| 2025-10-16 | 57.59 | $67.71 | 56341 |
| 2025-10-15 | 56.20 | $67.49 | 36677 |
| 2025-10-14 | 54.40 | $67.21 | 49847 |
| 2025-10-13 | 52.69 | $66.95 | 12600 |
| 2025-10-10 | 48.74 | $66.39 | 27700 |
| 2025-10-09 | 58.71 | $67.59 | 29200 |
| 2025-10-08 | 64.56 | $68.15 | 25400 |
| 2025-10-07 | 63.45 | $67.97 | 27500 |
| 2025-10-06 | 68.57 | $68.42 | 40400 |
| 2025-10-03 | 67.85 | $68.29 | 30009 |
| 2025-10-02 | 64.96 | $67.79 | 29500 |
| 2025-10-01 | 65.52 | $67.84 | 43715 |
| 2025-09-30 | 63.10 | $67.44 | 30944 |
| 2025-09-29 | 61.96 | $67.26 | 36200 |
| 2025-09-26 | 61.20 | $67.14 | 47800 |
| 2025-09-25 | 57.28 | $66.56 | 35513 |
| 2025-09-24 | 60.37 | $66.87 | 33449 |
| 2025-09-23 | 64.66 | $67.27 | 36500 |
| 2025-09-22 | 64.36 | $67.22 | 40400 |
| 2025-09-19 | 62.03 | $66.84 | 47300 |
| 2025-09-18 | 63.38 | $66.97 | 65400 |
| 2025-09-17 | 63.02 | $66.91 | 38800 |
| 2025-09-16 | 66.36 | $67.24 | 55000 |
| 2025-09-15 | 66.56 | $67.26 | 22813 |
| 2025-09-12 | 64.22 | $66.81 | 29041 |
| 2025-09-11 | 67.09 | $67.10 | 34200 |
| 2025-09-10 | 64.04 | $66.52 | 24526 |
| 2025-09-09 | 63.71 | $66.46 | 34418 |
| 2025-09-08 | 65.92 | $66.69 | 17900 |
| 2025-09-05 | 62.18 | $66.00 | 16708 |
| 2025-09-04 | 60.82 | $65.77 | 18900 |
| 2025-09-03 | 58.08 | $65.33 | 28700 |
| 2025-09-02 | 58.17 | $65.34 | 30100 |
| 2025-08-29 | 61.72 | $65.74 | 17034 |
| 2025-08-28 | 64.71 | $66.06 | 19400 |
| 2025-08-27 | 63.17 | $65.77 | 25900 |
| 2025-08-26 | 64.56 | $65.92 | 26040 |
| 2025-08-25 | 64.26 | $65.86 | 33823 |
| 2025-08-22 | 70.76 | $66.55 | 19700 |
| 2025-08-21 | 66.03 | $65.55 | 29013 |
| 2025-08-20 | 67.37 | $65.68 | 17100 |
| 2025-08-19 | 66.22 | $65.45 | 30300 |
| 2025-08-18 | 66.61 | $65.49 | 26219 |
| 2025-08-15 | 67.55 | $65.59 | 31310 |
| 2025-08-14 | 66.23 | $65.30 | 50722 |
| 2025-08-13 | 66.68 | $65.35 | 34607 |
| 2025-08-12 | 65.31 | $65.04 | 36400 |
| 2025-08-11 | 61.52 | $64.26 | 25200 |
| 2025-08-08 | 62.43 | $64.37 | 24737 |
| 2025-08-07 | 60.25 | $63.94 | 21307 |
| 2025-08-06 | 58.14 | $63.55 | 29300 |
| 2025-08-05 | 55.63 | $63.11 | 37636 |
| 2025-08-04 | 54.57 | $62.93 | 29100 |
| 2025-08-01 | 49.96 | $62.20 | 43648 |
| 2025-07-31 | 50.23 | $62.24 | 35820 |
| 2025-07-30 | 52.69 | $62.61 | 53721 |
| 2025-07-29 | 56.83 | $63.19 | 18327 |
| 2025-07-28 | 56.21 | $63.08 | 82100 |
| 2025-07-25 | 63.35 | $63.99 | 22800 |
| 2025-07-24 | 63.95 | $64.06 | 63900 |
| 2025-07-23 | 67.20 | $64.44 | 59200 |
| 2025-07-22 | 59.54 | $62.95 | 76200 |
| 2025-07-21 | 56.35 | $62.46 | 22200 |
| 2025-07-18 | 52.90 | $61.98 | 13329 |
| 2025-07-17 | 53.32 | $62.03 | 27440 |
| 2025-07-16 | 53.64 | $62.07 | 43000 |
| 2025-07-15 | 51.99 | $61.83 | 42800 |
| 2025-07-14 | 57.95 | $62.56 | 38321 |
| 2025-07-11 | 57.88 | $62.55 | 30729 |
| 2025-07-10 | 62.02 | $63.02 | 37200 |
| 2025-07-09 | 62.11 | $63.03 | 32000 |
| 2025-07-08 | 58.89 | $62.46 | 36217 |
| 2025-07-07 | 55.76 | $61.96 | 38219 |
| 2025-07-03 | 61.65 | $62.62 | 24300 |
| 2025-07-02 | 61.36 | $62.57 | 29812 |
| 2025-07-01 | 59.78 | $62.30 | 22600 |
| 2025-06-30 | 59.42 | $62.24 | 39600 |
| 2025-06-27 | 58.57 | $62.09 | 33220 |
| 2025-06-26 | 56.53 | $61.74 | 178300 |
| 2025-06-25 | 51.11 | $60.91 | 26100 |
| 2025-06-24 | 53.56 | $61.23 | 21700 |
| 2025-06-23 | 58.09 | $61.78 | 61522 |
| 2025-06-20 | 56.63 | $61.55 | 44100 |
| 2025-06-18 | 60.55 | $62.00 | 48633 |
| 2025-06-17 | 59.79 | $61.87 | 58800 |
| 2025-06-16 | 66.15 | $62.55 | 37700 |
| 2025-06-13 | 65.22 | $62.37 | 15711 |
| 2025-06-12 | 70.00 | $62.84 | 38330 |
| 2025-06-11 | 67.86 | $62.39 | 65608 |
| 2025-06-10 | 67.46 | $62.31 | 16600 |
| 2025-06-09 | 67.66 | $62.33 | 30400 |
| 2025-06-06 | 67.53 | $62.30 | 17200 |
| 2025-06-05 | 66.74 | $62.12 | 15410 |
| 2025-06-04 | 66.70 | $62.11 | 20600 |
| 2025-06-03 | 66.33 | $62.02 | 21400 |
| 2025-06-02 | 69.93 | $62.46 | 26502 |
| 2025-05-30 | 66.99 | $61.70 | 34718 |
| 2025-05-29 | 66.49 | $61.58 | 33516 |
| 2025-05-28 | 65.35 | $61.30 | 29505 |
| 2025-05-27 | 69.28 | $61.79 | 24148 |
| 2025-05-23 | 66.51 | $61.08 | 27000 |
| 2025-05-22 | 65.55 | $60.85 | 25800 |
| 2025-05-21 | 65.71 | $60.87 | 25900 |
| 2025-05-20 | 67.53 | $61.11 | 35400 |
| 2025-05-19 | 66.08 | $60.72 | 29947 |
| 2025-05-16 | 64.12 | $60.22 | 22200 |
| 2025-05-15 | 63.48 | $60.06 | 25300 |
| 2025-05-14 | 61.70 | $59.62 | 76119 |
| 2025-05-13 | 62.96 | $59.81 | 26700 |
| 2025-05-12 | 61.67 | $59.48 | 70939 |
| 2025-05-09 | 61.79 | $59.50 | 76741 |
| 2025-05-08 | 59.75 | $58.97 | 31502 |
| 2025-05-07 | 60.15 | $59.04 | 67300 |
| 2025-05-06 | 62.44 | $59.44 | 39800 |
| 2025-05-05 | 61.72 | $59.23 | 54200 |
| 2025-05-02 | 61.48 | $59.16 | 59800 |
| 2025-05-01 | 58.20 | $58.22 | 24000 |
| 2025-04-30 | 59.16 | $58.41 | 44000 |
| 2025-04-29 | 60.37 | $58.65 | 59537 |
| 2025-04-28 | 60.31 | $58.63 | 13700 |
| 2025-04-25 | 58.82 | $58.16 | 19238 |
| 2025-04-24 | 58.19 | $57.96 | 23516 |
| 2025-04-23 | 55.97 | $57.27 | 49000 |
| 2025-04-22 | 55.87 | $57.24 | 51805 |
| 2025-04-21 | 52.37 | $56.18 | 29403 |
| 2025-04-17 | 53.08 | $56.37 | 87844 |
| 2025-04-16 | 51.10 | $55.78 | 44821 |
| 2025-04-15 | 51.14 | $55.79 | 34611 |
| 2025-04-14 | 49.30 | $55.23 | 36300 |
| 2025-04-11 | 47.05 | $54.56 | 62230 |
| 2025-04-10 | 41.58 | $53.08 | 98100 |
| 2025-04-09 | 43.97 | $53.90 | 79700 |
| 2025-04-08 | 26.13 | $50.27 | 173800 |
| 2025-04-07 | 27.13 | $50.71 | 164200 |
| 2025-04-04 | 29.98 | $51.87 | 80045 |
| 2025-04-03 | 44.33 | $55.62 | 34606 |
| 2025-04-02 | 52.09 | $56.85 | 15043 |
| 2025-04-01 | 51.30 | $56.73 | 137402 |
| 2025-03-31 | 50.98 | $56.68 | 22219 |
| 2025-03-28 | 54.09 | $57.14 | 13932 |
| 2025-03-27 | 58.11 | $57.69 | 27500 |
| 2025-03-26 | 57.90 | $57.65 | 17500 |
| 2025-03-25 | 61.44 | $58.12 | 26828 |
| 2025-03-24 | 59.33 | $57.70 | 25000 |
| 2025-03-21 | 59.27 | $57.69 | 16200 |
| 2025-03-20 | 61.90 | $58.05 | 26000 |
| 2025-03-19 | 65.67 | $58.54 | 39100 |
| 2025-03-18 | 65.34 | $58.46 | 38500 |
| 2025-03-17 | 64.37 | $58.22 | 22822 |
| 2025-03-14 | 61.62 | $57.57 | 24100 |
| 2025-03-13 | 57.27 | $56.67 | 35127 |
| 2025-03-12 | 59.26 | $56.95 | 67200 |
| 2025-03-11 | 57.72 | $56.64 | 27200 |
| 2025-03-10 | 59.01 | $56.83 | 33500 |
| 2025-03-07 | 67.96 | $58.00 | 34924 |
| 2025-03-06 | 64.94 | $57.30 | 29700 |
| 2025-03-05 | 67.35 | $57.58 | 39707 |
| 2025-03-04 | 60.17 | $56.15 | 39700 |
| 2025-03-03 | 62.83 | $56.44 | 69500 |
| 2025-02-28 | 59.87 | $55.93 | 20424 |
| 2025-02-27 | 59.63 | $55.89 | 25207 |
| 2025-02-26 | 63.80 | $56.35 | 22428 |
| 2025-02-25 | 63.48 | $56.29 | 23300 |
| 2025-02-24 | 60.77 | $55.79 | 18300 |
| 2025-02-21 | 60.26 | $55.70 | 46400 |
| 2025-02-20 | 64.09 | $56.14 | 24300 |
| 2025-02-19 | 62.12 | $55.76 | 35900 |
| 2025-02-18 | 67.61 | $56.35 | 23025 |
| 2025-02-14 | 64.97 | $55.82 | 26800 |
| 2025-02-13 | 64.60 | $55.75 | 20200 |
| 2025-02-12 | 61.47 | $55.17 | 46600 |
| 2025-02-11 | 60.84 | $55.06 | 24500 |
| 2025-02-10 | 59.48 | $54.82 | 35000 |
| 2025-02-07 | 57.85 | $54.54 | 19122 |
| 2025-02-06 | 60.40 | $54.85 | 22700 |
| 2025-02-05 | 59.13 | $54.62 | 32124 |
| 2025-02-04 | 56.11 | $54.10 | 33100 |
| 2025-02-03 | 51.16 | $53.35 | 35900 |
| 2025-01-31 | 57.03 | $54.07 | 36500 |
| 2025-01-30 | 62.51 | $54.65 | 66800 |
| 2025-01-29 | 58.88 | $54.09 | 35800 |
| 2025-01-28 | 58.13 | $53.98 | 33400 |
| 2025-01-27 | 59.25 | $54.10 | 22331 |
| 2025-01-24 | 58.36 | $53.96 | 60000 |
| 2025-01-23 | 58.05 | $53.91 | 37600 |
| 2025-01-22 | 54.96 | $53.43 | 41400 |
| 2025-01-21 | 57.38 | $53.72 | 35126 |
| 2025-01-17 | 49.93 | $52.69 | 16400 |
| 2025-01-16 | 48.09 | $52.47 | 18338 |
| 2025-01-15 | 48.09 | $52.47 | 33400 |
| 2025-01-14 | 42.16 | $51.79 | 36300 |
| 2025-01-13 | 39.45 | $51.51 | 52554 |
| 2025-01-10 | 39.58 | $51.53 | 139700 |
| 2025-01-08 | 44.80 | $52.30 | 566639 |
| 2025-01-07 | 48.25 | $52.74 | 63200 |
| 2025-01-06 | 45.53 | $52.44 | 35300 |
| 2025-01-03 | 41.12 | $51.99 | 46100 |
| 2025-01-02 | 39.04 | $51.79 | 77600 |
| 2024-12-31 | 39.77 | $51.90 | 94500 |
| 2024-12-30 | 38.98 | $51.82 | 180702 |
| 2024-12-27 | 40.24 | $52.02 | 49400 |
| 2024-12-26 | 40.87 | $52.12 | 41831 |
| 2024-12-24 | 37.82 | $51.79 | 15621 |
| 2024-12-23 | 36.12 | $51.61 | 171200 |
| 2024-12-20 | 33.43 | $51.33 | 160625 |
| 2024-12-19 | 32.56 | $51.24 | 68100 |
| 2024-12-18 | 32.83 | $51.30 | 61500 |
| 2024-12-17 | 39.07 | $52.51 | 37727 |
| 2024-12-16 | 45.67 | $53.48 | 22024 |
| 2024-12-13 | 48.15 | $53.79 | 26300 |
| 2024-12-12 | 48.96 | $53.89 | 16004 |
| 2024-12-11 | 53.41 | $54.41 | 17800 |
| 2024-12-10 | 51.22 | $54.14 | 11732 |
| 2024-12-09 | 54.94 | $54.55 | 15440 |
| 2024-12-06 | 54.56 | $54.50 | 26600 |
| 2024-12-05 | 56.28 | $54.69 | 13237 |
| 2024-12-04 | 52.37 | $54.17 | 29239 |
| 2024-12-03 | 53.24 | $54.27 | 27400 |
| 2024-12-02 | 50.59 | $53.93 | 38300 |
| 2024-11-29 | 50.43 | $53.91 | 12200 |
| 2024-11-27 | 45.30 | $53.29 | 20838 |
| 2024-11-26 | 42.09 | $52.94 | 25207 |
| 2024-11-25 | 45.74 | $53.44 | 27511 |
| 2024-11-22 | 44.74 | $53.33 | 113600 |
| 2024-11-21 | 43.11 | $53.15 | 87500 |
| 2024-11-20 | 42.48 | $53.08 | 31700 |
| 2024-11-19 | 43.19 | $53.19 | 22042 |
| 2024-11-18 | 44.02 | $53.32 | 22900 |
| 2024-11-15 | 40.88 | $52.94 | 33043 |
| 2024-11-14 | 39.86 | $52.82 | 42500 |
| 2024-11-13 | 39.21 | $52.74 | 21027 |
| 2024-11-12 | 40.25 | $52.94 | 30020 |
| 2024-11-11 | 46.04 | $53.93 | 14731 |
| 2024-11-08 | 46.42 | $53.99 | 23623 |
| 2024-11-07 | 52.46 | $54.86 | 20600 |
| 2024-11-06 | 45.94 | $54.01 | 22505 |
| 2024-11-05 | 49.83 | $54.52 | 38039 |
| 2024-11-04 | 45.06 | $53.97 | 49933 |
| 2024-11-01 | 43.39 | $53.79 | 19620 |
| 2024-10-31 | 42.27 | $53.67 | 32501 |
| 2024-10-30 | 43.91 | $53.91 | 8746 |
| 2024-10-29 | 45.16 | $54.09 | 20400 |
| 2024-10-28 | 47.22 | $54.38 | 19507 |
| 2024-10-25 | 44.40 | $54.04 | 26948 |
| 2024-10-24 | 45.35 | $54.18 | 28440 |
| 2024-10-23 | 43.12 | $53.91 | 12549 |
| 2024-10-22 | 46.52 | $54.42 | 41644 |
| 2024-10-21 | 47.50 | $54.56 | 44243 |
| 2024-10-18 | 52.51 | $55.23 | 24846 |
| 2024-10-17 | 50.04 | $54.90 | 24933 |
| 2024-10-16 | 50.65 | $54.98 | 12647 |
| 2024-10-15 | 49.11 | $54.77 | 571517 |
| 2024-10-14 | 54.06 | $55.42 | 24713 |
| 2024-10-11 | 53.79 | $55.38 | 65800 |
| 2024-10-10 | 53.19 | $55.29 | 38000 |
| 2024-10-09 | 52.42 | $55.17 | 22013 |
| 2024-10-08 | 52.70 | $55.21 | 12900 |
| 2024-10-07 | 55.17 | $55.57 | 33629 |
| 2024-10-04 | 56.72 | $55.79 | 18200 |
| 2024-10-03 | 53.27 | $55.18 | 22100 |
| 2024-10-02 | 56.35 | $55.62 | 24200 |
| 2024-10-01 | 57.72 | $55.81 | 14800 |
| 2024-09-30 | 60.14 | $56.14 | 71400 |
| 2024-09-27 | 61.77 | $56.36 | 44520 |
| 2024-09-26 | 62.29 | $56.43 | 47100 |
| 2024-09-25 | 57.82 | $55.49 | 21800 |
| 2024-09-24 | 60.50 | $55.86 | 14628 |
| 2024-09-23 | 58.37 | $55.43 | 14000 |
| 2024-09-20 | 57.36 | $55.23 | 46944 |
| 2024-09-19 | 60.44 | $55.67 | 12600 |
| 2024-09-18 | 54.84 | $54.60 | 28533 |
| 2024-09-17 | 54.90 | $54.61 | 39800 |
| 2024-09-16 | 55.84 | $54.75 | 19600 |
| 2024-09-13 | 53.13 | $54.25 | 17100 |
| 2024-09-12 | 51.67 | $53.99 | 42505 |
| 2024-09-11 | 48.18 | $53.40 | 17500 |
| 2024-09-10 | 47.01 | $53.21 | 26435 |
| 2024-09-09 | 49.47 | $53.65 | 36421 |
| 2024-09-06 | 46.83 | $53.21 | 65200 |
| 2024-09-05 | 53.26 | $54.28 | 26200 |
| 2024-09-04 | 52.44 | $54.14 | 21401 |
| 2024-09-03 | 53.64 | $54.33 | 26500 |
| 2024-08-30 | 60.98 | $55.38 | 45100 |
| 2024-08-29 | 60.24 | $55.23 | 19900 |
| 2024-08-28 | 59.11 | $55.00 | 30900 |
| 2024-08-27 | 61.79 | $55.37 | 30748 |
| 2024-08-26 | 60.88 | $55.17 | 43838 |
| 2024-08-23 | 61.93 | $55.32 | 16044 |
| 2024-08-22 | 56.89 | $54.25 | 44326 |
| 2024-08-21 | 58.47 | $54.48 | 18426 |
| 2024-08-20 | 56.16 | $54.02 | 24200 |
| 2024-08-19 | 58.03 | $54.30 | 13937 |
| 2024-08-16 | 55.14 | $53.73 | 33800 |
| 2024-08-15 | 53.05 | $53.34 | 22340 |
| 2024-08-14 | 49.42 | $52.71 | 23100 |
| 2024-08-13 | 47.90 | $52.46 | 14200 |
| 2024-08-12 | 43.03 | $51.71 | 89708 |
| 2024-08-09 | 42.89 | $51.69 | 29700 |
| 2024-08-08 | 40.62 | $51.35 | 17100 |
| 2024-08-07 | 35.59 | $50.65 | 25400 |
| 2024-08-06 | 33.77 | $50.41 | 42729 |
| 2024-08-05 | 33.47 | $50.37 | 67200 |
| 2024-08-02 | 37.89 | $51.46 | 25515 |
| 2024-08-01 | 42.65 | $52.43 | 41300 |
| 2024-07-31 | 52.15 | $53.91 | 39728 |
| 2024-07-30 | 48.31 | $53.39 | 44902 |
| 2024-07-29 | 46.75 | $53.19 | 20900 |
| 2024-07-26 | 47.99 | $53.37 | 20106 |
| 2024-07-25 | 43.64 | $52.82 | 21906 |
| 2024-07-24 | 45.34 | $53.08 | 43153 |
| 2024-07-23 | 49.04 | $53.61 | 14210 |
| 2024-07-22 | 52.34 | $54.04 | 18100 |
| 2024-07-19 | 48.85 | $53.58 | 4250 |
| 2024-07-18 | 51.82 | $53.96 | 33307 |
| 2024-07-17 | 56.19 | $54.47 | 24301 |
| 2024-07-16 | 55.84 | $54.42 | 29000 |
| 2024-07-15 | 54.12 | $54.17 | 18300 |
| 2024-07-12 | 56.12 | $54.41 | 10200 |
| 2024-07-11 | 53.03 | $53.96 | 20600 |
| 2024-07-10 | 51.29 | $53.72 | 14903 |
| 2024-07-09 | 45.47 | $52.99 | 11800 |
| 2024-07-08 | 47.69 | $53.29 | 19500 |
| 2024-07-05 | 49.70 | $53.55 | 17638 |
| 2024-07-03 | 48.27 | $53.37 | 11500 |
| 2024-07-02 | 43.89 | $52.85 | 69800 |
| 2024-07-01 | 41.73 | $52.61 | 117712 |
| 2024-06-28 | 40.18 | $52.44 | 23300 |
| 2024-06-27 | 39.55 | $52.37 | 15600 |
| 2024-06-26 | 38.58 | $52.26 | 87100 |
| 2024-06-25 | 41.01 | $52.69 | 30619 |
| 2024-06-24 | 40.85 | $52.67 | 38845 |
| 2024-06-21 | 43.38 | $53.11 | 20724 |
| 2024-06-20 | 45.77 | $53.50 | 18700 |
| 2024-06-18 | 44.88 | $53.38 | 28700 |
| 2024-06-17 | 42.73 | $53.09 | 16300 |
| 2024-06-14 | 41.30 | $52.90 | 33729 |
| 2024-06-13 | 45.12 | $53.58 | 11130 |
| 2024-06-12 | 51.06 | $54.48 | 13200 |
| 2024-06-11 | 47.33 | $53.97 | 15400 |
| 2024-06-10 | 52.71 | $54.69 | 16000 |
| 2024-06-07 | 51.48 | $54.52 | 13800 |
| 2024-06-06 | 56.80 | $55.16 | 14102 |
| 2024-06-05 | 55.29 | $54.94 | 28800 |
| 2024-06-04 | 54.74 | $54.86 | 46712 |
| 2024-06-03 | 57.94 | $55.24 | 26900 |
| 2024-05-31 | 58.62 | $55.32 | 18246 |
| 2024-05-30 | 55.43 | $54.81 | 22531 |
| 2024-05-29 | 51.91 | $54.30 | 19600 |
| 2024-05-28 | 59.63 | $55.18 | 19500 |
| 2024-05-24 | 57.87 | $54.92 | 15039 |
| 2024-05-23 | 53.43 | $54.32 | 26233 |
| 2024-05-22 | 55.76 | $54.57 | 18323 |
| 2024-05-21 | 63.19 | $55.28 | 9933 |
| 2024-05-20 | 64.22 | $55.37 | 6900 |
| 2024-05-17 | 64.10 | $55.35 | 13901 |
| 2024-05-16 | 61.91 | $55.00 | 18800 |
| 2024-05-15 | 64.92 | $55.28 | 16340 |
| 2024-05-14 | 62.57 | $54.90 | 11100 |
| 2024-05-13 | 59.82 | $54.49 | 10700 |
| 2024-05-10 | 59.75 | $54.48 | 9100 |
| 2024-05-09 | 60.04 | $54.51 | 9000 |
| 2024-05-08 | 57.27 | $54.09 | 12200 |
| 2024-05-07 | 58.56 | $54.23 | 17226 |
| 2024-05-06 | 58.24 | $54.18 | 21107 |
| 2024-05-03 | 55.50 | $53.76 | 11632 |
| 2024-05-02 | 52.10 | $53.28 | 156900 |
| 2024-05-01 | 46.87 | $52.63 | 17049 |
| 2024-04-30 | 48.50 | $52.84 | 20833 |
| 2024-04-29 | 56.05 | $53.70 | 11801 |
| 2024-04-26 | 54.32 | $53.48 | 731900 |
| 2024-04-25 | 50.36 | $53.01 | 25408 |
| 2024-04-24 | 52.48 | $53.24 | 422835 |
| 2024-04-23 | 53.98 | $53.40 | 13400 |
| 2024-04-22 | 50.53 | $52.99 | 11800 |
| 2024-04-19 | 45.42 | $52.45 | 18918 |
| 2024-04-18 | 44.21 | $52.33 | 26535 |
| 2024-04-17 | 45.66 | $52.51 | 18900 |
| 2024-04-16 | 44.50 | $52.39 | 17900 |
| 2024-04-15 | 50.24 | $53.07 | 27400 |
| 2024-04-12 | 51.73 | $53.23 | 24400 |
| 2024-04-11 | 60.10 | $54.02 | 26500 |
| 2024-04-10 | 60.69 | $54.07 | 14733 |
| 2024-04-09 | 67.78 | $54.63 | 15100 |
| 2024-04-08 | 67.39 | $54.57 | 13132 |
| 2024-04-05 | 64.92 | $54.20 | 12508 |
| 2024-04-04 | 63.28 | $53.97 | 10300 |
| 2024-04-03 | 66.90 | $54.25 | 14848 |
| 2024-04-02 | 63.26 | $53.74 | 14000 |
| 2024-04-01 | 64.85 | $53.86 | 31729 |
| 2024-03-28 | 67.83 | $54.08 | 17343 |
| 2024-03-27 | 67.57 | $54.04 | 12300 |
| 2024-03-26 | 65.48 | $53.72 | 16308 |
| 2024-03-25 | 64.52 | $53.58 | 20420 |
| 2024-03-22 | 64.32 | $53.55 | 14318 |
| 2024-03-21 | 66.46 | $53.73 | 19444 |
| 2024-03-20 | 66.94 | $53.77 | 13443 |
| 2024-03-19 | 63.56 | $53.22 | 11519 |
| 2024-03-18 | 61.53 | $52.92 | 32100 |
| 2024-03-15 | 61.46 | $52.91 | 5941 |
| 2024-03-14 | 59.84 | $52.67 | 43700 |
| 2024-03-13 | 64.69 | $53.12 | 20400 |
| 2024-03-12 | 64.14 | $53.03 | 16100 |
| 2024-03-11 | 61.05 | $52.55 | 17317 |
| 2024-03-08 | 63.88 | $52.81 | 14105 |
| 2024-03-07 | 66.00 | $53.00 | 14700 |
| 2024-03-06 | 63.52 | $52.59 | 9716 |
| 2024-03-05 | 59.47 | $52.00 | 27637 |
| 2024-03-04 | 59.40 | $51.99 | 35600 |
| 2024-03-01 | 62.70 | $52.30 | 28100 |
| 2024-02-29 | 59.08 | $51.78 | 23500 |
| 2024-02-28 | 56.94 | $51.50 | 38718 |
| 2024-02-27 | 59.36 | $51.73 | 31332 |
| 2024-02-26 | 57.88 | $51.53 | 48631 |
| 2024-02-23 | 60.06 | $51.74 | 8800 |
| 2024-02-22 | 59.51 | $51.66 | 48802 |
| 2024-02-21 | 55.96 | $51.17 | 40000 |
| 2024-02-20 | 55.43 | $51.10 | 36200 |
| 2024-02-16 | 55.07 | $51.05 | 13407 |
| 2024-02-15 | 54.64 | $50.99 | 25900 |
| 2024-02-14 | 49.23 | $50.28 | 43443 |
| 2024-02-13 | 45.68 | $49.87 | 23400 |
| 2024-02-12 | 52.68 | $50.69 | 24900 |
| 2024-02-09 | 50.39 | $50.43 | 17912 |
| 2024-02-08 | 50.04 | $50.39 | 13000 |
| 2024-02-07 | 51.08 | $50.51 | 21414 |
| 2024-02-06 | 51.67 | $50.58 | 41100 |
| 2024-02-05 | 48.50 | $50.19 | 18931 |
| 2024-02-02 | 51.99 | $50.61 | 17400 |
| 2024-02-01 | 56.09 | $51.06 | 20000 |
| 2024-01-31 | 53.29 | $50.70 | 21200 |
| 2024-01-30 | 57.35 | $51.12 | 16100 |
| 2024-01-29 | 56.83 | $51.05 | 22330 |
| 2024-01-26 | 55.27 | $50.84 | 7646 |
| 2024-01-25 | 53.53 | $50.61 | 15941 |
| 2024-01-24 | 51.91 | $50.40 | 18538 |
| 2024-01-23 | 48.83 | $50.02 | 17500 |
| 2024-01-22 | 49.39 | $50.09 | 35925 |
| 2024-01-19 | 47.70 | $49.88 | 10816 |
| 2024-01-18 | 47.30 | $49.83 | 12943 |
| 2024-01-17 | 43.99 | $49.42 | 16000 |
| 2024-01-16 | 47.15 | $49.88 | 21600 |
| 2024-01-12 | 54.60 | $50.80 | 9116 |
| 2024-01-11 | 53.46 | $50.65 | 20900 |
| 2024-01-10 | 54.94 | $50.82 | 20500 |
| 2024-01-09 | 54.02 | $50.69 | 13600 |
| 2024-01-08 | 59.67 | $51.32 | 107700 |
| 2024-01-05 | 57.31 | $50.97 | 12239 |
| 2024-01-04 | 56.62 | $50.87 | 23641 |
| 2024-01-03 | 55.60 | $50.72 | 23548 |
| 2024-01-02 | 58.12 | $51.01 | 16303 |
| 2023-12-29 | 62.46 | $51.48 | 36400 |
| 2023-12-28 | 62.40 | $51.47 | 28124 |
| 2023-12-27 | 64.25 | $51.67 | 20832 |
| 2023-12-26 | 63.21 | $51.47 | 24810 |
| 2023-12-22 | 61.69 | $51.18 | 31400 |
| 2023-12-21 | 60.89 | $51.03 | 15421 |
| 2023-12-20 | 56.47 | $50.26 | 50607 |
| 2023-12-19 | 60.88 | $50.78 | 31100 |
| 2023-12-18 | 57.94 | $50.29 | 71706 |
| 2023-12-15 | 63.50 | $50.89 | 12505 |
| 2023-12-14 | 70.10 | $51.51 | 24835 |
| 2023-12-13 | 67.28 | $50.97 | 19800 |
| 2023-12-12 | 62.43 | $50.19 | 15000 |
| 2023-12-11 | 63.23 | $50.26 | 96831 |
| 2023-12-08 | 63.34 | $50.27 | 18300 |
| 2023-12-07 | 61.76 | $50.02 | 23000 |
| 2023-12-06 | 60.13 | $49.77 | 3608 |
| 2023-12-05 | 59.20 | $49.63 | 61400 |
| 2023-12-04 | 61.23 | $49.84 | 12626 |
| 2023-12-01 | 66.04 | $50.31 | 11125 |
| 2023-11-30 | 62.47 | $49.71 | 8300 |
| 2023-11-29 | 62.34 | $49.69 | 18300 |
| 2023-11-28 | 61.67 | $49.58 | 16600 |
| 2023-11-27 | 60.83 | $49.44 | 20000 |
| 2023-11-24 | 62.89 | $49.66 | 51311 |
| 2023-11-22 | 59.89 | $49.15 | 21000 |
| 2023-11-21 | 59.89 | $49.15 | 11300 |
| 2023-11-20 | 62.11 | $49.40 | 49400 |
| 2023-11-17 | 61.63 | $49.31 | 22403 |
| 2023-11-16 | 56.96 | $48.51 | 10503 |
| 2023-11-15 | 59.45 | $48.80 | 11807 |
| 2023-11-14 | 59.54 | $48.81 | 10500 |
| 2023-11-13 | 51.71 | $47.62 | 19010 |
| 2023-11-10 | 49.93 | $47.39 | 16234 |
| 2023-11-09 | 47.20 | $47.05 | 46536 |
| 2023-11-08 | 46.95 | $47.02 | 14900 |
| 2023-11-07 | 48.87 | $47.29 | 10849 |
| 2023-11-06 | 52.58 | $47.78 | 41604 |
| 2023-11-03 | 54.34 | $48.00 | 19301 |
| 2023-11-02 | 51.39 | $47.58 | 15400 |
| 2023-11-01 | 43.56 | $46.63 | 12200 |
| 2023-10-31 | 39.89 | $46.25 | 41611 |
| 2023-10-30 | 40.02 | $46.27 | 22000 |
| 2023-10-27 | 35.29 | $45.80 | 18700 |
| 2023-10-26 | 35.63 | $45.86 | 28306 |
| 2023-10-25 | 36.87 | $46.08 | 24449 |
| 2023-10-24 | 38.31 | $46.33 | 62700 |
| 2023-10-23 | 37.76 | $46.27 | 27100 |
| 2023-10-20 | 38.14 | $46.34 | 22443 |
| 2023-10-19 | 41.10 | $46.87 | 27500 |
| 2023-10-18 | 43.72 | $47.30 | 19700 |
| 2023-10-17 | 48.59 | $48.01 | 27910 |
| 2023-10-16 | 48.36 | $47.98 | 18500 |
| 2023-10-13 | 44.66 | $47.51 | 20200 |
| 2023-10-12 | 46.90 | $47.84 | 21044 |
| 2023-10-11 | 50.08 | $48.28 | 15300 |
| 2023-10-10 | 49.34 | $48.18 | 9000 |
| 2023-10-09 | 43.52 | $47.45 | 36912 |
| 2023-10-06 | 43.72 | $47.48 | 19945 |
| 2023-10-05 | 37.88 | $46.82 | 13643 |
| 2023-10-04 | 33.29 | $46.36 | 33119 |
| 2023-10-03 | 34.61 | $46.61 | 17900 |
| 2023-10-02 | 39.08 | $47.37 | 7600 |
| 2023-09-29 | 44.63 | $48.14 | 10137 |
| 2023-09-28 | 46.85 | $48.41 | 25838 |
| 2023-09-27 | 41.65 | $47.90 | 76200 |
| 2023-09-26 | 41.95 | $47.94 | 20719 |
| 2023-09-25 | 46.31 | $48.48 | 14346 |
| 2023-09-22 | 47.53 | $48.62 | 28726 |
| 2023-09-21 | 46.96 | $48.56 | 19037 |
| 2023-09-20 | 52.44 | $49.17 | 12400 |
| 2023-09-19 | 54.72 | $49.40 | 12400 |
| 2023-09-18 | 53.29 | $49.23 | 14800 |
| 2023-09-15 | 55.14 | $49.42 | 13300 |
| 2023-09-14 | 55.14 | $49.42 | 31100 |
| 2023-09-13 | 49.67 | $48.76 | 18001 |
| 2023-09-12 | 50.47 | $48.85 | 10928 |
| 2023-09-11 | 50.47 | $48.85 | 5430 |
| 2023-09-08 | 45.56 | $48.29 | 8000 |
| 2023-09-07 | 46.03 | $48.35 | 25900 |
| 2023-09-06 | 47.88 | $48.59 | 12531 |
| 2023-09-05 | 48.97 | $48.73 | 10700 |
| 2023-09-01 | 51.69 | $49.07 | 8624 |
| 2023-08-31 | 50.70 | $48.94 | 15615 |
| 2023-08-30 | 51.79 | $49.08 | 7900 |
| 2023-08-29 | 51.44 | $49.03 | 7818 |
| 2023-08-28 | 46.33 | $48.35 | 6200 |
| 2023-08-25 | 41.99 | $47.84 | 20800 |
| 2023-08-24 | 39.43 | $47.56 | 307437 |
| 2023-08-23 | 43.67 | $48.21 | 311700 |
| 2023-08-22 | 40.69 | $47.89 | 6517 |
| 2023-08-21 | 41.60 | $48.03 | 4800 |
| 2023-08-18 | 39.38 | $47.79 | 8726 |
| 2023-08-17 | 39.86 | $47.87 | 14100 |
| 2023-08-16 | 40.57 | $47.99 | 65200 |
| 2023-08-15 | 42.72 | $48.35 | 104724 |
| 2023-08-14 | 47.16 | $49.02 | 10023 |
| 2023-08-11 | 49.03 | $49.28 | 6000 |
| 2023-08-10 | 51.35 | $49.59 | 12900 |
| 2023-08-09 | 49.97 | $49.40 | 6200 |
| 2023-08-08 | 49.40 | $49.32 | 3900 |
| 2023-08-07 | 52.76 | $49.79 | 8600 |
| 2023-08-04 | 49.94 | $49.38 | 14410 |
| 2023-08-03 | 48.51 | $49.18 | 9500 |
| 2023-08-02 | 49.24 | $49.29 | 25217 |
| 2023-08-01 | 55.89 | $50.20 | 5746 |
| 2023-07-31 | 61.05 | $50.80 | 4841 |
| 2023-07-28 | 60.17 | $50.65 | 9434 |
| 2023-07-27 | 57.78 | $50.25 | 8700 |
| 2023-07-26 | 60.55 | $50.57 | 9416 |
| 2023-07-25 | 60.09 | $50.49 | 10800 |
| 2023-07-24 | 59.03 | $50.30 | 44100 |
| 2023-07-21 | 58.75 | $50.25 | 12240 |
| 2023-07-20 | 58.70 | $50.24 | 6200 |
| 2023-07-19 | 59.27 | $50.32 | 14130 |
| 2023-07-18 | 58.70 | $50.20 | 11500 |
| 2023-07-17 | 56.55 | $49.76 | 7634 |
| 2023-07-14 | 56.94 | $49.82 | 3600 |
| 2023-07-13 | 59.89 | $50.28 | 3400 |
| 2023-07-12 | 56.44 | $49.54 | 13444 |
| 2023-07-11 | 51.38 | $48.60 | 13300 |
| 2023-07-10 | 48.29 | $48.09 | 12400 |
| 2023-07-07 | 47.86 | $48.02 | 27700 |
| 2023-07-06 | 43.71 | $47.37 | 12400 |
| 2023-07-05 | 48.70 | $48.25 | 11304 |
| 2023-07-03 | 52.65 | $48.86 | 3527 |
| 2023-06-30 | 51.23 | $48.63 | 9718 |
| 2023-06-29 | 47.95 | $48.12 | 10600 |
| 2023-06-28 | 47.49 | $48.05 | 5600 |
| 2023-06-27 | 47.23 | $48.01 | 17510 |
| 2023-06-26 | 44.43 | $47.57 | 20904 |
| 2023-06-23 | 42.78 | $47.32 | 18500 |
| 2023-06-22 | 47.30 | $48.17 | 15300 |
| 2023-06-21 | 49.46 | $48.54 | 28923 |
| 2023-06-20 | 48.68 | $48.41 | 19900 |
| 2023-06-16 | 60.86 | $50.18 | 20300 |
| 2023-06-15 | 62.11 | $50.33 | 12100 |
| 2023-06-14 | 59.30 | $49.80 | 17406 |
| 2023-06-13 | 57.55 | $49.49 | 18813 |
| 2023-06-12 | 54.04 | $48.91 | 6124 |
| 2023-06-09 | 53.67 | $48.85 | 8624 |
| 2023-06-08 | 53.88 | $48.88 | 65142 |
| 2023-06-07 | 50.84 | $48.38 | 8412 |
| 2023-06-06 | 52.14 | $48.58 | 9300 |
| 2023-06-05 | 48.96 | $48.07 | 5058 |
| 2023-06-02 | 50.66 | $48.34 | 5900 |
| 2023-06-01 | 44.52 | $47.43 | 11800 |
| 2023-05-31 | 38.45 | $46.67 | 31500 |
| 2023-05-30 | 42.91 | $47.43 | 6800 |
| 2023-05-26 | 45.48 | $47.82 | 10326 |
| 2023-05-25 | 41.65 | $47.37 | 18100 |
| 2023-05-24 | 42.66 | $47.53 | 9100 |
| 2023-05-23 | 48.00 | $48.30 | 11227 |
| 2023-05-22 | 52.37 | $48.84 | 23035 |
| 2023-05-19 | 51.83 | $48.77 | 21948 |
| 2023-05-18 | 50.77 | $48.63 | 6247 |
| 2023-05-17 | 51.39 | $48.71 | 13700 |
| 2023-05-16 | 48.19 | $48.28 | 12200 |
| 2023-05-15 | 52.96 | $48.90 | 7800 |
| 2023-05-12 | 49.26 | $48.42 | 9000 |
| 2023-05-11 | 49.96 | $48.51 | 8200 |
| 2023-05-10 | 53.06 | $48.90 | 7532 |
| 2023-05-09 | 53.80 | $48.99 | 9500 |
| 2023-05-08 | 54.03 | $49.02 | 214500 |
| 2023-05-05 | 54.41 | $49.07 | 3300 |
| 2023-05-04 | 47.90 | $48.13 | 6500 |
| 2023-05-03 | 49.25 | $48.32 | 4920 |
| 2023-05-02 | 49.46 | $48.35 | 8800 |
| 2023-05-01 | 55.34 | $49.14 | 14533 |
| 2023-04-28 | 55.74 | $49.19 | 2500 |
| 2023-04-27 | 55.43 | $49.14 | 25109 |
| 2023-04-26 | 51.84 | $48.57 | 10008 |
| 2023-04-25 | 51.19 | $48.47 | 15047 |
| 2023-04-24 | 58.10 | $49.39 | 28416 |
| 2023-04-21 | 57.14 | $49.23 | 17000 |
| 2023-04-20 | 57.22 | $49.24 | 21200 |
| 2023-04-19 | 59.28 | $49.51 | 24741 |
| 2023-04-18 | 60.75 | $49.70 | 24200 |
| 2023-04-17 | 59.29 | $49.41 | 14200 |
| 2023-04-14 | 60.54 | $49.58 | 8700 |
| 2023-04-13 | 61.26 | $49.68 | 9600 |
| 2023-04-12 | 58.28 | $49.05 | 10531 |
| 2023-04-11 | 56.57 | $48.71 | 9600 |
| 2023-04-10 | 54.09 | $48.24 | 10800 |
| 2023-04-06 | 54.47 | $48.30 | 5343 |
| 2023-04-05 | 53.80 | $48.17 | 11300 |
| 2023-04-04 | 56.44 | $48.61 | 71700 |
| 2023-04-03 | 57.29 | $48.75 | 13300 |
| 2023-03-31 | 54.70 | $48.19 | 13800 |
| 2023-03-30 | 53.70 | $47.98 | 6549 |
| 2023-03-29 | 50.27 | $47.29 | 9700 |
| 2023-03-28 | 46.92 | $46.67 | 10027 |
| 2023-03-27 | 45.85 | $46.48 | 11700 |
| 2023-03-24 | 42.51 | $45.90 | 91900 |
| 2023-03-23 | 44.39 | $46.32 | 11500 |
| 2023-03-22 | 45.35 | $46.53 | 24014 |
| 2023-03-21 | 46.25 | $46.73 | 3400 |
| 2023-03-20 | 41.39 | $45.85 | 33400 |
| 2023-03-17 | 36.15 | $45.01 | 23400 |
| 2023-03-16 | 38.36 | $45.58 | 74700 |
| 2023-03-15 | 35.60 | $45.16 | 25100 |
| 2023-03-14 | 43.47 | $46.95 | 8500 |
| 2023-03-13 | 40.98 | $46.59 | 23336 |
| 2023-03-10 | 44.78 | $47.32 | 13026 |
| 2023-03-09 | 48.28 | $47.92 | 17636 |
| 2023-03-08 | 51.95 | $48.49 | 18300 |
| 2023-03-07 | 50.12 | $48.20 | 22600 |
| 2023-03-06 | 57.10 | $49.18 | 17641 |
| 2023-03-03 | 58.60 | $49.37 | 16400 |
| 2023-03-02 | 53.59 | $48.55 | 17525 |
| 2023-03-01 | 53.40 | $48.52 | 25221 |
| 2023-02-28 | 49.77 | $47.98 | 95638 |
| 2023-02-27 | 51.17 | $48.18 | 9400 |
| 2023-02-24 | 46.91 | $47.58 | 11747 |
| 2023-02-23 | 52.17 | $48.31 | 9115 |
| 2023-02-22 | 49.90 | $48.00 | 14200 |
| 2023-02-21 | 53.39 | $48.45 | 12600 |
| 2023-02-17 | 57.93 | $48.98 | 26809 |
| 2023-02-16 | 58.55 | $49.05 | 36700 |
| 2023-02-15 | 58.43 | $49.03 | 31931 |
| 2023-02-14 | 61.51 | $49.39 | 23516 |
| 2023-02-13 | 60.52 | $49.21 | 6819 |
| 2023-02-10 | 58.08 | $48.78 | 18917 |
| 2023-02-09 | 60.22 | $49.04 | 34000 |
| 2023-02-08 | 58.95 | $48.81 | 17349 |
| 2023-02-07 | 61.13 | $49.08 | 13613 |
| 2023-02-06 | 57.41 | $48.41 | 16143 |
| 2023-02-03 | 61.68 | $48.92 | 13100 |
| 2023-02-02 | 66.85 | $49.48 | 11723 |
| 2023-02-01 | 70.26 | $49.82 | 40800 |
| 2023-01-31 | 68.46 | $49.42 | 11149 |
| 2023-01-30 | 67.15 | $49.14 | 16508 |
| 2023-01-27 | 70.55 | $49.48 | 21327 |
| 2023-01-26 | 72.08 | $49.63 | 26544 |
| 2023-01-25 | 70.15 | $49.16 | 20700 |
| 2023-01-24 | 69.07 | $48.91 | 14600 |
| 2023-01-23 | 69.84 | $48.99 | 60700 |
| 2023-01-20 | 68.89 | $48.76 | 16542 |
| 2023-01-19 | 66.65 | $48.24 | 24000 |
| 2023-01-18 | 67.01 | $48.28 | 21848 |
| 2023-01-17 | 68.38 | $48.44 | 6543 |
| 2023-01-13 | 68.15 | $48.38 | 17549 |
| 2023-01-12 | 67.39 | $48.18 | 70201 |
| 2023-01-11 | 63.36 | $47.21 | 26804 |
| 2023-01-10 | 62.77 | $47.08 | 20347 |
| 2023-01-09 | 61.83 | $46.87 | 46400 |
| 2023-01-06 | 60.94 | $46.67 | 13500 |
| 2023-01-05 | 54.79 | $45.44 | 10619 |
| 2023-01-04 | 56.09 | $45.63 | 17500 |
| 2023-01-03 | 54.02 | $45.25 | 25646 |
| 2022-12-30 | 53.25 | $45.11 | 36711 |
| 2022-12-29 | 55.39 | $45.45 | 65731 |
| 2022-12-28 | 52.28 | $44.87 | 69414 |
| 2022-12-27 | 55.85 | $45.43 | 75720 |
| 2022-12-23 | 55.12 | $45.29 | 20400 |
| 2022-12-22 | 53.19 | $44.92 | 67500 |
| 2022-12-21 | 56.31 | $45.42 | 120800 |
| 2022-12-20 | 53.29 | $44.84 | 76400 |
| 2022-12-19 | 51.13 | $44.45 | 84300 |
| 2022-12-16 | 51.59 | $44.53 | 32411 |
| 2022-12-15 | 53.14 | $44.80 | 21800 |
| 2022-12-14 | 62.99 | $46.28 | 44345 |
| 2022-12-13 | 63.75 | $46.38 | 41147 |
| 2022-12-12 | 60.54 | $45.67 | 88810 |
| 2022-12-09 | 60.61 | $45.68 | 10500 |
| 2022-12-08 | 60.61 | $45.68 | 45100 |
| 2022-12-07 | 60.06 | $45.55 | 49244 |
| 2022-12-06 | 60.56 | $45.63 | 14904 |
| 2022-12-05 | 60.86 | $45.68 | 16200 |
| 2022-12-02 | 65.68 | $46.46 | 20612 |
| 2022-12-01 | 66.19 | $46.54 | 31900 |
| 2022-11-30 | 65.29 | $46.26 | 18600 |
| 2022-11-29 | 62.88 | $45.54 | 6607 |
| 2022-11-28 | 61.55 | $45.16 | 17107 |
| 2022-11-25 | 66.01 | $45.91 | 7100 |
| 2022-11-23 | 64.75 | $45.52 | 24036 |
| 2022-11-22 | 63.63 | $45.18 | 14000 |
| 2022-11-21 | 60.59 | $44.31 | 136716 |
| 2022-11-18 | 62.59 | $44.66 | 29000 |
| 2022-11-17 | 62.04 | $44.50 | 25936 |
| 2022-11-16 | 63.24 | $44.72 | 20912 |
| 2022-11-15 | 64.59 | $44.97 | 12400 |
| 2022-11-14 | 63.53 | $44.61 | 23435 |
| 2022-11-11 | 66.10 | $45.10 | 43747 |
| 2022-11-10 | 63.31 | $44.13 | 16629 |
| 2022-11-09 | 55.78 | $42.02 | 147217 |
| 2022-11-08 | 60.47 | $42.86 | 19832 |
| 2022-11-07 | 58.71 | $42.41 | 40025 |
| 2022-11-04 | 58.11 | $42.26 | 21300 |
| 2022-11-03 | 50.40 | $40.55 | 21900 |
| 2022-11-02 | 51.72 | $40.80 | 45808 |
| 2022-11-01 | 54.90 | $41.38 | 69034 |
| 2022-10-31 | 52.41 | $40.86 | 9817 |
| 2022-10-28 | 54.33 | $41.21 | 25100 |
| 2022-10-27 | 53.54 | $41.04 | 33405 |
| 2022-10-26 | 54.86 | $41.29 | 10615 |
| 2022-10-25 | 52.83 | $40.83 | 37700 |
| 2022-10-24 | 49.36 | $40.09 | 27800 |
| 2022-10-21 | 49.55 | $40.13 | 96235 |
| 2022-10-20 | 45.42 | $39.29 | 36800 |
| 2022-10-19 | 45.32 | $39.27 | 48700 |
| 2022-10-18 | 46.97 | $39.67 | 15100 |
| 2022-10-17 | 46.08 | $39.48 | 45000 |
| 2022-10-14 | 41.42 | $38.53 | 23800 |
| 2022-10-13 | 44.50 | $39.33 | 33000 |
| 2022-10-12 | 38.70 | $38.26 | 382600 |
| 2022-10-11 | 39.25 | $38.41 | 70500 |
| 2022-10-10 | 41.39 | $38.99 | 23100 |
| 2022-10-07 | 41.88 | $39.12 | 66600 |
| 2022-10-06 | 43.80 | $39.63 | 52227 |
| 2022-10-05 | 46.38 | $40.28 | 87600 |
| 2022-10-04 | 48.42 | $40.77 | 65300 |
| 2022-10-03 | 40.56 | $39.22 | 102700 |
| 2022-09-30 | 32.93 | $38.00 | 140700 |
| 2022-09-29 | 33.74 | $38.24 | 75402 |
| 2022-09-28 | 35.32 | $38.70 | 134323 |
| 2022-09-27 | 28.54 | $37.72 | 43228 |
| 2022-09-26 | 28.63 | $37.75 | 40800 |
| 2022-09-23 | 31.04 | $38.55 | 26908 |
| 2022-09-22 | 37.50 | $40.28 | 27627 |
| 2022-09-21 | 37.68 | $40.32 | 15546 |
| 2022-09-20 | 40.13 | $40.88 | 10000 |
| 2022-09-19 | 43.55 | $41.59 | 5406 |
| 2022-09-16 | 42.16 | $41.38 | 30700 |
| 2022-09-15 | 43.72 | $41.70 | 17400 |
| 2022-09-14 | 45.61 | $42.08 | 69900 |
| 2022-09-13 | 44.22 | $41.85 | 17806 |
| 2022-09-12 | 51.50 | $43.19 | 25338 |
| 2022-09-09 | 47.38 | $42.52 | 11800 |
| 2022-09-08 | 39.28 | $41.41 | 5404 |
| 2022-09-07 | 38.88 | $41.36 | 58820 |
| 2022-09-06 | 37.38 | $41.17 | 18700 |
| 2022-09-02 | 38.03 | $41.31 | 17200 |
| 2022-09-01 | 38.26 | $41.36 | 24909 |
| 2022-08-31 | 41.66 | $42.08 | 22200 |
| 2022-08-30 | 43.02 | $42.35 | 21500 |
| 2022-08-29 | 45.81 | $42.88 | 20200 |
| 2022-08-26 | 45.49 | $42.83 | 97610 |
| 2022-08-25 | 51.25 | $43.84 | 31600 |
| 2022-08-24 | 48.10 | $43.33 | 6937 |
| 2022-08-23 | 48.57 | $43.41 | 14000 |
| 2022-08-22 | 46.14 | $43.02 | 22540 |
| 2022-08-19 | 49.93 | $43.68 | 21926 |
| 2022-08-18 | 53.94 | $44.31 | 19444 |
| 2022-08-17 | 53.89 | $44.30 | 36000 |
| 2022-08-16 | 56.22 | $44.66 | 15700 |
| 2022-08-15 | 54.99 | $44.42 | 4910 |
| 2022-08-12 | 57.89 | $44.87 | 31900 |
| 2022-08-11 | 56.78 | $44.64 | 13200 |
| 2022-08-10 | 55.77 | $44.43 | 7213 |
| 2022-08-09 | 49.89 | $43.32 | 25400 |
| 2022-08-08 | 51.05 | $43.52 | 9434 |
| 2022-08-05 | 49.48 | $43.24 | 32514 |
| 2022-08-04 | 49.92 | $43.32 | 20925 |
| 2022-08-03 | 49.50 | $43.24 | 30142 |
| 2022-08-02 | 49.14 | $43.17 | 17400 |
| 2022-08-01 | 51.86 | $43.72 | 27727 |
| 2022-07-29 | 52.46 | $43.84 | 11300 |
| 2022-07-28 | 49.34 | $43.17 | 11944 |
| 2022-07-27 | 47.79 | $42.85 | 10500 |
| 2022-07-26 | 43.07 | $41.94 | 7643 |
| 2022-07-25 | 45.43 | $42.49 | 7226 |
| 2022-07-22 | 42.38 | $41.93 | 43302 |
| 2022-07-21 | 43.07 | $42.10 | 30308 |
| 2022-07-20 | 42.33 | $41.96 | 37300 |
| 2022-07-19 | 43.06 | $42.15 | 20005 |
| 2022-07-18 | 36.94 | $41.01 | 13137 |
| 2022-07-15 | 33.35 | $40.41 | 28134 |
| 2022-07-14 | 30.02 | $39.88 | 39100 |
| 2022-07-13 | 32.82 | $40.83 | 18531 |
| 2022-07-12 | 33.15 | $40.94 | 19545 |
| 2022-07-11 | 33.48 | $41.05 | 17932 |
| 2022-07-08 | 36.12 | $41.90 | 13500 |
| 2022-07-07 | 34.97 | $41.70 | 25200 |
| 2022-07-06 | 29.72 | $40.82 | 24446 |
| 2022-07-05 | 30.54 | $41.13 | 28200 |
| 2022-07-01 | 34.22 | $42.39 | 16100 |
| 2022-06-30 | 34.63 | $42.52 | 35728 |
| 2022-06-29 | 35.85 | $42.91 | 18230 |
| 2022-06-28 | 37.18 | $43.33 | 9800 |
| 2022-06-27 | 36.97 | $43.29 | 23142 |
| 2022-06-24 | 36.61 | $43.22 | 25800 |
| 2022-06-23 | 31.04 | $42.17 | 28526 |
| 2022-06-22 | 32.98 | $42.91 | 32216 |
| 2022-06-21 | 35.07 | $43.65 | 32100 |
| 2022-06-17 | 35.24 | $43.71 | 27700 |
| 2022-06-16 | 36.98 | $44.32 | 16500 |
| 2022-06-15 | 40.38 | $45.41 | 4100 |
| 2022-06-14 | 36.36 | $44.62 | 22104 |
| 2022-06-13 | 37.96 | $45.14 | 23415 |
| 2022-06-10 | 43.57 | $46.74 | 10330 |
| 2022-06-09 | 49.14 | $48.03 | 17800 |
| 2022-06-08 | 54.36 | $49.05 | 5921 |
| 2022-06-07 | 57.91 | $49.67 | 13100 |
| 2022-06-06 | 56.33 | $49.31 | 6200 |
| 2022-06-03 | 55.00 | $49.01 | 12800 |
| 2022-06-02 | 58.20 | $49.58 | 22831 |
| 2022-06-01 | 54.35 | $48.71 | 11231 |
| 2022-05-31 | 55.35 | $48.89 | 6739 |
| 2022-05-27 | 56.85 | $49.16 | 3024 |
| 2022-05-26 | 54.56 | $48.63 | 10619 |
| 2022-05-25 | 52.48 | $48.17 | 8500 |
| 2022-05-24 | 51.66 | $47.99 | 31603 |
| 2022-05-23 | 51.48 | $47.95 | 4100 |
| 2022-05-20 | 47.31 | $47.04 | 14800 |
| 2022-05-19 | 45.80 | $46.73 | 25912 |
| 2022-05-18 | 43.41 | $46.25 | 28238 |
| 2022-05-17 | 47.24 | $47.18 | 8735 |
| 2022-05-16 | 42.14 | $46.20 | 31400 |
| 2022-05-13 | 40.23 | $45.86 | 25100 |
| 2022-05-12 | 33.64 | $44.78 | 28843 |
| 2022-05-11 | 34.47 | $45.03 | 92700 |
| 2022-05-10 | 34.70 | $45.10 | 48600 |
| 2022-05-09 | 34.77 | $45.12 | 82200 |
| 2022-05-06 | 39.83 | $46.60 | 79008 |
| 2022-05-05 | 40.56 | $46.79 | 24000 |
| 2022-05-04 | 46.73 | $48.25 | 26400 |
| 2022-05-03 | 42.21 | $47.46 | 34228 |
| 2022-05-02 | 38.17 | $46.82 | 30741 |
| 2022-04-29 | 38.33 | $46.86 | 6900 |
| 2022-04-28 | 40.45 | $47.39 | 20700 |
| 2022-04-27 | 36.00 | $46.69 | 7300 |
| 2022-04-26 | 34.13 | $46.41 | 10200 |
| 2022-04-25 | 38.61 | $47.58 | 9400 |
| 2022-04-22 | 41.01 | $48.13 | 15546 |
| 2022-04-21 | 46.23 | $49.18 | 9100 |
| 2022-04-20 | 51.11 | $50.01 | 18200 |
| 2022-04-19 | 48.82 | $49.64 | 2148 |
| 2022-04-18 | 47.95 | $49.50 | 2521 |
| 2022-04-14 | 48.57 | $49.61 | 2100 |
| 2022-04-13 | 48.68 | $49.63 | 2036 |
| 2022-04-12 | 44.92 | $48.99 | 3300 |
| 2022-04-11 | 45.32 | $49.07 | 5800 |
| 2022-04-08 | 47.54 | $49.52 | 4500 |
| 2022-04-07 | 46.83 | $49.39 | 3700 |
| 2022-04-06 | 46.40 | $49.31 | 1100 |
| 2022-04-05 | 49.12 | $49.89 | 10832 |
| 2022-04-04 | 53.16 | $50.68 | 8000 |
| 2022-04-01 | 52.74 | $50.59 | 2618 |
| 2022-03-31 | 50.78 | $50.17 | 2414 |
| 2022-03-30 | 54.40 | $50.88 | 800 |
| 2022-03-29 | 55.73 | $51.13 | 18000 |
| 2022-03-28 | 51.89 | $50.27 | 4515 |
| 2022-03-25 | 53.85 | $50.65 | 200 |
| 2022-03-24 | 52.87 | $50.43 | 3900 |
| 2022-03-23 | 51.72 | $50.17 | 3407 |
| 2022-03-22 | 53.54 | $50.55 | 2100 |
| 2022-03-21 | 51.76 | $50.13 | 1100 |
| 2022-03-18 | 51.12 | $49.98 | 1235 |
| 2022-03-17 | 49.48 | $49.59 | 3813 |
| 2022-03-16 | 47.90 | $49.22 | 7200 |
| 2022-03-15 | 41.16 | $47.79 | 14200 |
| 2022-03-14 | 40.08 | $47.58 | 6700 |
| 2022-03-11 | 38.60 | $47.29 | 8500 |
| 2022-03-10 | 39.36 | $47.53 | 25129 |
| 2022-03-09 | 40.44 | $47.87 | 60044 |
| 2022-03-08 | 32.71 | $46.37 | 21114 |
| 2022-03-07 | 31.24 | $46.11 | 12312 |
| 2022-03-04 | 34.80 | $47.39 | 2400 |
| 2022-03-03 | 39.31 | $48.75 | 5500 |
| 2022-03-02 | 42.63 | $49.61 | 5100 |
| 2022-03-01 | 38.25 | $48.85 | 3249 |
| 2022-02-28 | 42.47 | $49.89 | 7928 |
| 2022-02-25 | 46.34 | $50.72 | 4400 |
| 2022-02-24 | 37.76 | $49.40 | 20744 |
| 2022-02-23 | 43.81 | $50.60 | 9600 |
| 2022-02-22 | 45.90 | $50.96 | 3200 |
| 2022-02-18 | 50.21 | $51.64 | 2700 |
| 2022-02-17 | 52.12 | $51.92 | 2135 |
| 2022-02-16 | 57.31 | $52.62 | 4000 |
| 2022-02-15 | 55.94 | $52.39 | 2112 |
| 2022-02-14 | 51.93 | $51.76 | 6608 |
| 2022-02-11 | 54.71 | $52.13 | 3600 |
| 2022-02-10 | 58.49 | $52.60 | 5309 |
| 2022-02-09 | 62.59 | $53.07 | 6513 |
| 2022-02-08 | 58.86 | $52.43 | 1200 |
| 2022-02-07 | 55.99 | $51.99 | 4146 |
| 2022-02-04 | 54.62 | $51.79 | 13520 |
| 2022-02-03 | 54.55 | $51.78 | 5501 |
| 2022-02-02 | 57.54 | $52.15 | 7400 |
| 2022-02-01 | 54.40 | $51.66 | 7339 |
| 2022-01-31 | 50.72 | $51.14 | 7827 |
| 2022-01-28 | 44.70 | $50.40 | 7800 |
| 2022-01-27 | 44.91 | $50.43 | 1900 |
| 2022-01-26 | 45.52 | $50.52 | 5100 |
| 2022-01-25 | 46.19 | $50.62 | 28300 |
| 2022-01-24 | 45.81 | $50.57 | 16005 |
| 2022-01-21 | 50.37 | $51.25 | 11600 |
| 2022-01-20 | 56.23 | $52.00 | 11028 |
| 2022-01-19 | 60.71 | $52.50 | 11247 |
| 2022-01-18 | 61.73 | $52.61 | 9100 |
| 2022-01-14 | 67.99 | $53.24 | 8914 |
| 2022-01-13 | 67.59 | $53.16 | 35300 |
| 2022-01-12 | 67.69 | $53.17 | 11929 |
| 2022-01-11 | 64.08 | $52.45 | 2238 |
| 2022-01-10 | 60.06 | $51.77 | 5300 |
| 2022-01-07 | 63.32 | $52.10 | 8900 |
| 2022-01-06 | 60.55 | $51.65 | 8300 |
| 2022-01-05 | 60.17 | $51.59 | 12000 |
| 2022-01-04 | 59.99 | $51.56 | 7028 |
| 2022-01-03 | 56.56 | $51.02 | 8200 |
| 2021-12-31 | 53.77 | $50.62 | 10440 |
| 2021-12-30 | 52.91 | $50.50 | 4429 |
| 2021-12-29 | 54.77 | $50.73 | 4000 |
| 2021-12-28 | 54.37 | $50.67 | 6716 |
| 2021-12-27 | 54.52 | $50.69 | 6413 |
| 2021-12-23 | 52.25 | $50.33 | 11700 |
| 2021-12-22 | 49.79 | $49.96 | 12107 |
| 2021-12-21 | 46.02 | $49.43 | 10300 |
| 2021-12-20 | 40.66 | $48.76 | 12100 |
| 2021-12-17 | 42.39 | $49.05 | 6200 |
| 2021-12-16 | 46.61 | $49.70 | 6100 |
| 2021-12-15 | 47.16 | $49.78 | 5740 |
| 2021-12-14 | 42.50 | $49.20 | 4124 |
| 2021-12-13 | 44.16 | $49.46 | 17209 |
| 2021-12-10 | 47.92 | $50.01 | 2900 |
| 2021-12-09 | 47.22 | $49.92 | 1716 |
| 2021-12-08 | 50.90 | $50.43 | 9331 |
| 2021-12-07 | 50.61 | $50.39 | 4410 |
| 2021-12-06 | 43.12 | $49.44 | 7400 |
| 2021-12-03 | 37.21 | $48.82 | 4529 |
| 2021-12-02 | 38.69 | $49.06 | 3400 |
| 2021-12-01 | 31.96 | $48.43 | 5832 |
| 2021-11-30 | 32.55 | $48.54 | 2600 |
| 2021-11-29 | 35.89 | $49.12 | 2800 |
| 2021-11-26 | 33.77 | $48.93 | 3623 |
| 2021-11-24 | 45.97 | $50.54 | 1100 |
| 2021-11-23 | 48.34 | $50.77 | 1300 |
| 2021-11-22 | 47.33 | $50.68 | 6209 |
| 2021-11-19 | 48.22 | $50.77 | 7603 |
| 2021-11-18 | 54.41 | $51.34 | 2500 |
| 2021-11-17 | 55.00 | $51.39 | 648 |
| 2021-11-16 | 57.48 | $51.60 | 12531 |
| 2021-11-15 | 58.07 | $51.65 | 5126 |
| 2021-11-12 | 60.32 | $51.84 | 6926 |
| 2021-11-11 | 58.64 | $51.63 | 2040 |
| 2021-11-10 | 56.91 | $51.42 | 3700 |
| 2021-11-09 | 63.52 | $51.97 | 18104 |
| 2021-11-08 | 65.49 | $52.12 | 3100 |
| 2021-11-05 | 64.23 | $51.94 | 3932 |
| 2021-11-04 | 63.66 | $51.86 | 1713 |
| 2021-11-03 | 66.01 | $52.05 | 644 |
| 2021-11-02 | 63.09 | $51.62 | 2700 |
| 2021-11-01 | 65.06 | $51.78 | 2600 |
| 2021-10-29 | 61.40 | $51.27 | 3100 |
| 2021-10-28 | 66.32 | $51.65 | 1200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-35.07
2026-07-17
Close Price
$78.46
Vol: 26575
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -35.07 | $78.46 | 26575 |
| 2026-07-16 | -37.72 | $78.72 | 106700 |
| 2026-07-15 | -19.30 | $79.35 | 83001 |
| 2026-07-14 | -31.29 | $78.94 | 88800 |
| 2026-07-13 | -51.17 | $78.26 | 78700 |
| 2026-07-10 | -35.38 | $78.80 | 55700 |
| 2026-07-09 | -48.01 | $78.20 | 97519 |
| 2026-07-08 | -55.53 | $77.90 | 101227 |
| 2026-07-07 | -39.21 | $78.52 | 81100 |
| 2026-07-06 | -20.26 | $79.24 | 72000 |
| 2026-07-02 | -41.84 | $78.42 | 67500 |
| 2026-07-01 | -74.47 | $77.18 | 84436 |
| 2026-06-30 | -68.16 | $77.42 | 110000 |
| 2026-06-29 | -70.79 | $77.32 | 101600 |
| 2026-06-26 | -79.21 | $77.05 | 154305 |
| 2026-06-25 | -69.80 | $77.43 | 64602 |
| 2026-06-24 | -83.66 | $76.87 | 79034 |
| 2026-06-23 | -69.30 | $77.49 | 123700 |
| 2026-06-22 | -37.65 | $78.81 | 70900 |
| 2026-06-18 | -41.73 | $78.64 | 93231 |
| 2026-06-17 | -40.53 | $78.69 | 87200 |
| 2026-06-16 | -19.90 | $79.55 | 63200 |
| 2026-06-15 | -26.62 | $79.27 | 76100 |
| 2026-06-12 | -37.17 | $78.83 | 72200 |
| 2026-06-11 | -48.20 | $78.37 | 84100 |
| 2026-06-10 | -99.04 | $76.25 | 91838 |
| 2026-06-09 | -77.70 | $77.14 | 70107 |
| 2026-06-08 | -78.21 | $78.19 | 127640 |
| 2026-06-05 | -92.86 | $77.78 | 87500 |
| 2026-06-04 | -25.87 | $79.71 | 80119 |
| 2026-06-03 | -40.93 | $79.32 | 39352 |
| 2026-06-02 | -13.87 | $79.95 | 50600 |
| 2026-06-01 | -27.63 | $79.33 | 154600 |
| 2026-05-29 | -14.21 | $79.84 | 77000 |
| 2026-05-28 | -21.32 | $79.57 | 72500 |
| 2026-05-27 | -15.79 | $79.69 | 64301 |
| 2026-05-26 | -6.41 | $80.10 | 77500 |
| 2026-05-22 | -11.90 | $79.12 | 79600 |
| 2026-05-21 | -7.93 | $79.26 | 2.3M |
| 2026-05-20 | -11.90 | $79.12 | 1.4M |
| 2026-05-19 | -42.78 | $78.03 | 606419 |
| 2026-05-18 | -25.21 | $78.65 | 1.3M |
| 2026-05-15 | -41.93 | $78.06 | 65800 |
| 2026-05-14 | -8.12 | $79.29 | 180200 |
| 2026-05-13 | -1.96 | $79.51 | 101400 |
| 2026-05-12 | -15.13 | $79.04 | 67100 |
| 2026-05-11 | -9.24 | $79.25 | 52000 |
| 2026-05-08 | -15.69 | $79.02 | 51200 |
| 2026-05-07 | -34.73 | $78.34 | 94800 |
| 2026-05-06 | -5.60 | $79.38 | 166613 |
| 2026-05-05 | -53.50 | $77.67 | 59800 |
| 2026-05-04 | -58.54 | $76.77 | 90000 |
| 2026-05-01 | -36.67 | $77.82 | 67900 |
| 2026-04-30 | -27.36 | $78.13 | 76521 |
| 2026-04-29 | -62.64 | $76.26 | 141400 |
| 2026-04-28 | -42.41 | $77.01 | 67636 |
| 2026-04-27 | -34.37 | $77.04 | 92225 |
| 2026-04-24 | -30.72 | $77.31 | 61439 |
| 2026-04-23 | -32.48 | $77.18 | 60714 |
| 2026-04-22 | -27.06 | $77.58 | 40100 |
| 2026-04-21 | -30.45 | $77.33 | 73200 |
| 2026-04-20 | -8.53 | $78.95 | 126823 |
| 2026-04-17 | -3.55 | $79.29 | 68328 |
| 2026-04-16 | -9.07 | $78.62 | 54900 |
| 2026-04-15 | -7.18 | $78.77 | 53100 |
| 2026-04-14 | -1.51 | $79.22 | 50435 |
| 2026-04-13 | 0.00 | $78.87 | 65741 |
| 2026-04-10 | -3.80 | $78.49 | 50400 |
| 2026-04-09 | -4.05 | $78.27 | 54500 |
| 2026-04-08 | -0.71 | $78.37 | 116400 |
| 2026-04-07 | -16.20 | $75.85 | 62845 |
| 2026-04-06 | -15.44 | $75.89 | 55700 |
| 2026-04-02 | -22.41 | $75.52 | 116200 |
| 2026-04-01 | -17.14 | $75.80 | 241332 |
| 2026-03-31 | -44.50 | $74.83 | 129600 |
| 2026-03-30 | -81.23 | $72.56 | 250534 |
| 2026-03-27 | -87.45 | $72.43 | 72300 |
| 2026-03-26 | -83.72 | $72.93 | 65049 |
| 2026-03-25 | -68.62 | $74.35 | 53400 |
| 2026-03-24 | -81.06 | $73.18 | 93500 |
| 2026-03-23 | -80.21 | $73.26 | 115612 |
| 2026-03-20 | -96.17 | $71.76 | 61300 |
| 2026-03-19 | -86.67 | $73.65 | 60309 |
| 2026-03-18 | -92.26 | $74.01 | 120000 |
| 2026-03-17 | -77.72 | $75.08 | 114000 |
| 2026-03-16 | -83.56 | $74.65 | 89008 |
| 2026-03-13 | -98.91 | $73.52 | 70837 |
| 2026-03-12 | -82.74 | $74.71 | 79244 |
| 2026-03-11 | -67.26 | $75.85 | 104804 |
| 2026-03-10 | -69.84 | $75.66 | 103600 |
| 2026-03-09 | -72.69 | $75.45 | 142300 |
| 2026-03-06 | -85.67 | $75.24 | 98226 |
| 2026-03-05 | -85.54 | $75.89 | 65605 |
| 2026-03-04 | -56.27 | $77.57 | 77400 |
| 2026-03-03 | -69.51 | $76.81 | 121500 |
| 2026-03-02 | -24.87 | $79.40 | 83000 |
| 2026-02-27 | -4.46 | $80.54 | 68215 |
| 2026-02-26 | -3.15 | $80.50 | 148600 |
| 2026-02-25 | -2.63 | $80.53 | 68000 |
| 2026-02-24 | -5.06 | $80.04 | 54446 |
| 2026-02-23 | -6.74 | $79.95 | 60120 |
| 2026-02-20 | 0.00 | $79.90 | 95300 |
| 2026-02-19 | -8.54 | $79.24 | 65300 |
| 2026-02-18 | -7.31 | $79.25 | 54838 |
| 2026-02-17 | -9.73 | $79.06 | 65541 |
| 2026-02-13 | -10.32 | $79.02 | 49346 |
| 2026-02-12 | -15.19 | $78.69 | 78229 |
| 2026-02-11 | -2.40 | $79.44 | 96100 |
| 2026-02-10 | -4.35 | $78.87 | 91700 |
| 2026-02-09 | -0.68 | $78.81 | 107924 |
| 2026-02-06 | -2.75 | $77.58 | 47243 |
| 2026-02-05 | -33.10 | $75.82 | 144814 |
| 2026-02-04 | -7.49 | $77.29 | 86700 |
| 2026-02-03 | -11.28 | $76.54 | 84211 |
| 2026-02-02 | -26.65 | $75.75 | 75700 |
| 2026-01-30 | -31.87 | $75.38 | 110800 |
| 2026-01-29 | -8.85 | $76.59 | 44200 |
| 2026-01-28 | -12.61 | $75.91 | 101500 |
| 2026-01-27 | -2.19 | $76.48 | 109400 |
| 2026-01-26 | -7.96 | $75.29 | 80731 |
| 2026-01-23 | -2.62 | $74.84 | 43600 |
| 2026-01-22 | -3.89 | $74.34 | 70914 |
| 2026-01-21 | -4.50 | $74.00 | 91100 |
| 2026-01-20 | -22.19 | $73.14 | 58300 |
| 2026-01-16 | -1.68 | $73.77 | 70800 |
| 2026-01-15 | -6.41 | $73.58 | 121200 |
| 2026-01-14 | -2.09 | $73.67 | 88547 |
| 2026-01-13 | -7.28 | $73.24 | 81830 |
| 2026-01-12 | -2.52 | $73.41 | 54400 |
| 2026-01-09 | -3.22 | $72.94 | 44527 |
| 2026-01-08 | -15.76 | $72.55 | 43600 |
| 2026-01-07 | -21.54 | $72.37 | 109140 |
| 2026-01-06 | -8.68 | $72.77 | 58700 |
| 2026-01-05 | -1.04 | $72.78 | 69200 |
| 2026-01-02 | 0.00 | $72.04 | 73909 |
| 2025-12-31 | -36.19 | $71.23 | 60900 |
| 2025-12-30 | -17.89 | $71.55 | 153412 |
| 2025-12-29 | -26.02 | $71.35 | 91800 |
| 2025-12-26 | -13.94 | $71.64 | 38147 |
| 2025-12-24 | -12.33 | $71.62 | 22300 |
| 2025-12-23 | -9.92 | $71.61 | 56300 |
| 2025-12-22 | -15.86 | $71.27 | 64523 |
| 2025-12-19 | -23.34 | $70.83 | 76100 |
| 2025-12-18 | -31.81 | $70.32 | 120400 |
| 2025-12-17 | -37.90 | $70.00 | 64500 |
| 2025-12-16 | -29.33 | $70.45 | 77500 |
| 2025-12-15 | -5.52 | $71.70 | 55800 |
| 2025-12-12 | -8.37 | $71.34 | 59400 |
| 2025-12-11 | -1.82 | $71.59 | 50908 |
| 2025-12-10 | -2.49 | $71.04 | 45900 |
| 2025-12-09 | -12.31 | $70.16 | 23500 |
| 2025-12-08 | -12.05 | $70.17 | 29032 |
| 2025-12-05 | -8.97 | $70.29 | 67500 |
| 2025-12-04 | -6.30 | $70.31 | 43300 |
| 2025-12-03 | -1.73 | $70.14 | 42906 |
| 2025-12-02 | -11.34 | $69.79 | 40900 |
| 2025-12-01 | -17.15 | $69.59 | 29527 |
| 2025-11-28 | -11.92 | $69.77 | 19100 |
| 2025-11-26 | -20.64 | $69.47 | 36126 |
| 2025-11-25 | -46.22 | $68.59 | 39400 |
| 2025-11-24 | -69.48 | $67.79 | 51429 |
| 2025-11-21 | -73.26 | $67.66 | 46400 |
| 2025-11-20 | -100.00 | $66.74 | 51638 |
| 2025-11-19 | -79.87 | $67.72 | 63916 |
| 2025-11-18 | -75.97 | $67.84 | 51100 |
| 2025-11-17 | -55.19 | $68.48 | 74300 |
| 2025-11-14 | -30.84 | $69.23 | 55547 |
| 2025-11-13 | -25.97 | $69.38 | 69600 |
| 2025-11-12 | -3.90 | $70.06 | 53918 |
| 2025-11-11 | -5.20 | $69.47 | 21816 |
| 2025-11-10 | -1.47 | $69.11 | 38600 |
| 2025-11-07 | -30.45 | $68.11 | 41200 |
| 2025-11-06 | -43.25 | $67.76 | 37348 |
| 2025-11-05 | -46.83 | $67.67 | 105325 |
| 2025-11-04 | -66.67 | $67.17 | 49500 |
| 2025-11-03 | -36.11 | $67.94 | 39000 |
| 2025-10-31 | -35.71 | $67.95 | 39900 |
| 2025-10-30 | -25.00 | $68.22 | 47300 |
| 2025-10-29 | -20.63 | $68.33 | 89600 |
| 2025-10-28 | -6.36 | $68.54 | 54700 |
| 2025-10-27 | 0.00 | $68.64 | 34400 |
| 2025-10-24 | -16.07 | $68.21 | 48212 |
| 2025-10-23 | -19.20 | $68.14 | 72100 |
| 2025-10-22 | -37.50 | $67.73 | 45038 |
| 2025-10-21 | -46.43 | $67.53 | 54500 |
| 2025-10-20 | -13.39 | $68.27 | 53346 |
| 2025-10-17 | -39.73 | $67.68 | 84439 |
| 2025-10-16 | -38.39 | $67.71 | 56341 |
| 2025-10-15 | -48.21 | $67.49 | 36677 |
| 2025-10-14 | -60.71 | $67.21 | 49847 |
| 2025-10-13 | -72.32 | $66.95 | 12600 |
| 2025-10-10 | -97.32 | $66.39 | 27700 |
| 2025-10-09 | -45.16 | $67.59 | 29200 |
| 2025-10-08 | -19.35 | $68.15 | 25400 |
| 2025-10-07 | -27.65 | $67.97 | 27500 |
| 2025-10-06 | -6.76 | $68.42 | 40400 |
| 2025-10-03 | -2.96 | $68.29 | 30009 |
| 2025-10-02 | -10.45 | $67.79 | 29500 |
| 2025-10-01 | -3.92 | $67.84 | 43715 |
| 2025-09-30 | -7.60 | $67.44 | 30944 |
| 2025-09-29 | -13.70 | $67.26 | 36200 |
| 2025-09-26 | -18.15 | $67.14 | 47800 |
| 2025-09-25 | -39.63 | $66.56 | 35513 |
| 2025-09-24 | -28.15 | $66.87 | 33449 |
| 2025-09-23 | -13.33 | $67.27 | 36500 |
| 2025-09-22 | -10.55 | $67.22 | 40400 |
| 2025-09-19 | -25.39 | $66.84 | 47300 |
| 2025-09-18 | -20.31 | $66.97 | 65400 |
| 2025-09-17 | -22.66 | $66.91 | 38800 |
| 2025-09-16 | -2.94 | $67.24 | 55000 |
| 2025-09-15 | -0.85 | $67.26 | 22813 |
| 2025-09-12 | -15.32 | $66.81 | 29041 |
| 2025-09-11 | -2.25 | $67.10 | 34200 |
| 2025-09-10 | -9.66 | $66.52 | 24526 |
| 2025-09-09 | -10.60 | $66.46 | 34418 |
| 2025-09-08 | 0.00 | $66.69 | 17900 |
| 2025-09-05 | -24.61 | $66.00 | 16708 |
| 2025-09-04 | -29.55 | $65.77 | 18900 |
| 2025-09-03 | -40.50 | $65.33 | 28700 |
| 2025-09-02 | -33.95 | $65.34 | 30100 |
| 2025-08-29 | -22.59 | $65.74 | 17034 |
| 2025-08-28 | -11.92 | $66.06 | 19400 |
| 2025-08-27 | -17.99 | $65.77 | 25900 |
| 2025-08-26 | -14.85 | $65.92 | 26040 |
| 2025-08-25 | -16.11 | $65.86 | 33823 |
| 2025-08-22 | -1.67 | $66.55 | 19700 |
| 2025-08-21 | -6.09 | $65.55 | 29013 |
| 2025-08-20 | -2.79 | $65.68 | 17100 |
| 2025-08-19 | -8.63 | $65.45 | 30300 |
| 2025-08-18 | -4.46 | $65.49 | 26219 |
| 2025-08-15 | -1.84 | $65.59 | 31310 |
| 2025-08-14 | -1.71 | $65.30 | 50722 |
| 2025-08-13 | -0.28 | $65.35 | 34607 |
| 2025-08-12 | -0.29 | $65.04 | 36400 |
| 2025-08-11 | -8.07 | $64.26 | 25200 |
| 2025-08-08 | -4.21 | $64.37 | 24737 |
| 2025-08-07 | -18.15 | $63.94 | 21307 |
| 2025-08-06 | -32.03 | $63.55 | 29300 |
| 2025-08-05 | -47.69 | $63.11 | 37636 |
| 2025-08-04 | -54.09 | $62.93 | 29100 |
| 2025-08-01 | -80.07 | $62.20 | 43648 |
| 2025-07-31 | -78.65 | $62.24 | 35820 |
| 2025-07-30 | -65.48 | $62.61 | 53721 |
| 2025-07-29 | -44.84 | $63.19 | 18327 |
| 2025-07-28 | -48.75 | $63.08 | 82100 |
| 2025-07-25 | -16.37 | $63.99 | 22800 |
| 2025-07-24 | -13.27 | $64.06 | 63900 |
| 2025-07-23 | -0.27 | $64.44 | 59200 |
| 2025-07-22 | -3.96 | $62.95 | 76200 |
| 2025-07-21 | -25.55 | $62.46 | 22200 |
| 2025-07-18 | -46.70 | $61.98 | 13329 |
| 2025-07-17 | -44.49 | $62.03 | 27440 |
| 2025-07-16 | -42.73 | $62.07 | 43000 |
| 2025-07-15 | -53.30 | $61.83 | 42800 |
| 2025-07-14 | -21.15 | $62.56 | 38321 |
| 2025-07-11 | -21.59 | $62.55 | 30729 |
| 2025-07-10 | -0.88 | $63.02 | 37200 |
| 2025-07-09 | 0.00 | $63.03 | 32000 |
| 2025-07-08 | -24.22 | $62.46 | 36217 |
| 2025-07-07 | -46.64 | $61.96 | 38219 |
| 2025-07-03 | -17.04 | $62.62 | 24300 |
| 2025-07-02 | -19.28 | $62.57 | 29812 |
| 2025-07-01 | -31.39 | $62.30 | 22600 |
| 2025-06-30 | -34.08 | $62.24 | 39600 |
| 2025-06-27 | -40.81 | $62.09 | 33220 |
| 2025-06-26 | -56.50 | $61.74 | 178300 |
| 2025-06-25 | -93.72 | $60.91 | 26100 |
| 2025-06-24 | -88.06 | $61.23 | 21700 |
| 2025-06-23 | -46.21 | $61.78 | 61522 |
| 2025-06-20 | -54.92 | $61.55 | 44100 |
| 2025-06-18 | -37.88 | $62.00 | 48633 |
| 2025-06-17 | -42.80 | $61.87 | 58800 |
| 2025-06-16 | -16.36 | $62.55 | 37700 |
| 2025-06-13 | -17.61 | $62.37 | 15711 |
| 2025-06-12 | -1.92 | $62.84 | 38330 |
| 2025-06-11 | -5.02 | $62.39 | 65608 |
| 2025-06-10 | -6.33 | $62.31 | 16600 |
| 2025-06-09 | -5.33 | $62.33 | 30400 |
| 2025-06-06 | -5.05 | $62.30 | 17200 |
| 2025-06-05 | -9.74 | $62.12 | 15410 |
| 2025-06-04 | -9.97 | $62.11 | 20600 |
| 2025-06-03 | -12.54 | $62.02 | 21400 |
| 2025-06-02 | 0.00 | $62.46 | 26502 |
| 2025-05-30 | -8.94 | $61.70 | 34718 |
| 2025-05-29 | -10.21 | $61.58 | 33516 |
| 2025-05-28 | -16.54 | $61.30 | 29505 |
| 2025-05-27 | -4.44 | $61.79 | 24148 |
| 2025-05-23 | -10.48 | $61.08 | 27000 |
| 2025-05-22 | -16.44 | $60.85 | 25800 |
| 2025-05-21 | -14.22 | $60.87 | 25900 |
| 2025-05-20 | -2.21 | $61.11 | 35400 |
| 2025-05-19 | -1.06 | $60.72 | 29947 |
| 2025-05-16 | -0.45 | $60.22 | 22200 |
| 2025-05-15 | -3.37 | $60.06 | 25300 |
| 2025-05-14 | -10.49 | $59.62 | 76119 |
| 2025-05-13 | -2.55 | $59.81 | 26700 |
| 2025-05-12 | -4.49 | $59.48 | 70939 |
| 2025-05-09 | -3.16 | $59.50 | 76741 |
| 2025-05-08 | -9.47 | $58.97 | 31502 |
| 2025-05-07 | -6.95 | $59.04 | 67300 |
| 2025-05-06 | -2.64 | $59.44 | 39800 |
| 2025-05-05 | -1.98 | $59.23 | 54200 |
| 2025-05-02 | -0.53 | $59.16 | 59800 |
| 2025-05-01 | -6.58 | $58.22 | 24000 |
| 2025-04-30 | -4.46 | $58.41 | 44000 |
| 2025-04-29 | -1.78 | $58.65 | 59537 |
| 2025-04-28 | -0.23 | $58.63 | 13700 |
| 2025-04-25 | -0.12 | $58.16 | 19238 |
| 2025-04-24 | 0.00 | $57.96 | 23516 |
| 2025-04-23 | -10.48 | $57.27 | 49000 |
| 2025-04-22 | -12.43 | $57.24 | 51805 |
| 2025-04-21 | -24.97 | $56.18 | 29403 |
| 2025-04-17 | -22.72 | $56.37 | 87844 |
| 2025-04-16 | -29.70 | $55.78 | 44821 |
| 2025-04-15 | -33.00 | $55.79 | 34611 |
| 2025-04-14 | -39.30 | $55.23 | 36300 |
| 2025-04-11 | -46.85 | $54.56 | 62230 |
| 2025-04-10 | -63.51 | $53.08 | 98100 |
| 2025-04-09 | -54.28 | $53.90 | 79700 |
| 2025-04-08 | -95.16 | $50.27 | 173800 |
| 2025-04-07 | -91.33 | $50.71 | 164200 |
| 2025-04-04 | -98.56 | $51.87 | 80045 |
| 2025-04-03 | -98.10 | $55.62 | 34606 |
| 2025-04-02 | -72.48 | $56.85 | 15043 |
| 2025-04-01 | -77.13 | $56.73 | 137402 |
| 2025-03-31 | -60.18 | $56.68 | 22219 |
| 2025-03-28 | -46.61 | $57.14 | 13932 |
| 2025-03-27 | -30.38 | $57.69 | 27500 |
| 2025-03-26 | -31.56 | $57.65 | 17500 |
| 2025-03-25 | -17.70 | $58.12 | 26828 |
| 2025-03-24 | -30.09 | $57.70 | 25000 |
| 2025-03-21 | -30.38 | $57.69 | 16200 |
| 2025-03-20 | -19.76 | $58.05 | 26000 |
| 2025-03-19 | -5.31 | $58.54 | 39100 |
| 2025-03-18 | -0.95 | $58.46 | 38500 |
| 2025-03-17 | -3.02 | $58.22 | 22822 |
| 2025-03-14 | -17.34 | $57.57 | 24100 |
| 2025-03-13 | -50.55 | $56.67 | 35127 |
| 2025-03-12 | -32.34 | $56.95 | 67200 |
| 2025-03-11 | -41.54 | $56.64 | 27200 |
| 2025-03-10 | -35.91 | $56.83 | 33500 |
| 2025-03-07 | -1.10 | $58.00 | 34924 |
| 2025-03-06 | -15.74 | $57.30 | 29700 |
| 2025-03-05 | -2.40 | $57.58 | 39707 |
| 2025-03-04 | -26.92 | $56.15 | 39700 |
| 2025-03-03 | -14.76 | $56.44 | 69500 |
| 2025-02-28 | -20.05 | $55.93 | 20424 |
| 2025-02-27 | -21.09 | $55.89 | 25207 |
| 2025-02-26 | -9.11 | $56.35 | 22428 |
| 2025-02-25 | -5.77 | $56.29 | 23300 |
| 2025-02-24 | -16.52 | $55.79 | 18300 |
| 2025-02-21 | -19.09 | $55.70 | 46400 |
| 2025-02-20 | -6.55 | $56.14 | 24300 |
| 2025-02-19 | -17.38 | $55.76 | 35900 |
| 2025-02-18 | -0.57 | $56.35 | 23025 |
| 2025-02-14 | -9.83 | $55.82 | 26800 |
| 2025-02-13 | 0.00 | $55.75 | 20200 |
| 2025-02-12 | -2.96 | $55.17 | 46600 |
| 2025-02-11 | -0.28 | $55.06 | 24500 |
| 2025-02-10 | -2.84 | $54.82 | 35000 |
| 2025-02-07 | -10.08 | $54.54 | 19122 |
| 2025-02-06 | -1.81 | $54.85 | 22700 |
| 2025-02-05 | -7.77 | $54.62 | 32124 |
| 2025-02-04 | -21.24 | $54.10 | 33100 |
| 2025-02-03 | -40.67 | $53.35 | 35900 |
| 2025-01-31 | -22.02 | $54.07 | 36500 |
| 2025-01-30 | -6.99 | $54.65 | 66800 |
| 2025-01-29 | -2.26 | $54.09 | 35800 |
| 2025-01-28 | -3.95 | $53.98 | 33400 |
| 2025-01-27 | 0.00 | $54.10 | 22331 |
| 2025-01-24 | -3.97 | $53.96 | 60000 |
| 2025-01-23 | -0.35 | $53.91 | 37600 |
| 2025-01-22 | -10.03 | $53.43 | 41400 |
| 2025-01-21 | 0.00 | $53.72 | 35126 |
| 2025-01-17 | -10.58 | $52.69 | 16400 |
| 2025-01-16 | -16.75 | $52.47 | 18338 |
| 2025-01-15 | -41.43 | $52.47 | 33400 |
| 2025-01-14 | -69.23 | $51.79 | 36300 |
| 2025-01-13 | -80.17 | $51.51 | 52554 |
| 2025-01-10 | -80.45 | $51.53 | 139700 |
| 2025-01-08 | -58.94 | $52.30 | 566639 |
| 2025-01-07 | -53.41 | $52.74 | 63200 |
| 2025-01-06 | -60.73 | $52.44 | 35300 |
| 2025-01-03 | -71.71 | $51.99 | 46100 |
| 2025-01-02 | -76.59 | $51.79 | 77600 |
| 2024-12-31 | -73.90 | $51.90 | 94500 |
| 2024-12-30 | -75.85 | $51.82 | 180702 |
| 2024-12-27 | -70.98 | $52.02 | 49400 |
| 2024-12-26 | -68.54 | $52.12 | 41831 |
| 2024-12-24 | -76.59 | $51.79 | 15621 |
| 2024-12-23 | -80.98 | $51.61 | 171200 |
| 2024-12-20 | -87.80 | $51.33 | 160625 |
| 2024-12-19 | -98.40 | $51.24 | 68100 |
| 2024-12-18 | -98.37 | $51.30 | 61500 |
| 2024-12-17 | -97.98 | $52.51 | 37727 |
| 2024-12-16 | -66.82 | $53.48 | 22024 |
| 2024-12-13 | -51.58 | $53.79 | 26300 |
| 2024-12-12 | -47.06 | $53.89 | 16004 |
| 2024-12-11 | -20.72 | $54.41 | 17800 |
| 2024-12-10 | -31.47 | $54.14 | 11732 |
| 2024-12-09 | -15.14 | $54.55 | 15440 |
| 2024-12-06 | -13.33 | $54.50 | 26600 |
| 2024-12-05 | -9.56 | $54.69 | 13237 |
| 2024-12-04 | -30.28 | $54.17 | 29239 |
| 2024-12-03 | -26.29 | $54.27 | 27400 |
| 2024-12-02 | -39.84 | $53.93 | 38300 |
| 2024-11-29 | -40.64 | $53.91 | 12200 |
| 2024-11-27 | -65.34 | $53.29 | 20838 |
| 2024-11-26 | -79.28 | $52.94 | 25207 |
| 2024-11-25 | -59.36 | $53.44 | 27511 |
| 2024-11-22 | -63.75 | $53.33 | 113600 |
| 2024-11-21 | -70.92 | $53.15 | 87500 |
| 2024-11-20 | -73.71 | $53.08 | 31700 |
| 2024-11-19 | -69.32 | $53.19 | 22042 |
| 2024-11-18 | -64.14 | $53.32 | 22900 |
| 2024-11-15 | -79.45 | $52.94 | 33043 |
| 2024-11-14 | -85.77 | $52.82 | 42500 |
| 2024-11-13 | -88.61 | $52.74 | 21027 |
| 2024-11-12 | -90.51 | $52.94 | 30020 |
| 2024-11-11 | -65.66 | $53.93 | 14731 |
| 2024-11-08 | -66.36 | $53.99 | 23623 |
| 2024-11-07 | -28.13 | $54.86 | 20600 |
| 2024-11-06 | -66.07 | $54.01 | 22505 |
| 2024-11-05 | -43.30 | $54.52 | 38039 |
| 2024-11-04 | -67.86 | $53.97 | 49933 |
| 2024-11-01 | -77.96 | $53.79 | 19620 |
| 2024-10-31 | -83.46 | $53.67 | 32501 |
| 2024-10-30 | -88.68 | $53.91 | 8746 |
| 2024-10-29 | -80.19 | $54.09 | 20400 |
| 2024-10-28 | -68.02 | $54.38 | 19507 |
| 2024-10-25 | -86.14 | $54.04 | 26948 |
| 2024-10-24 | -82.65 | $54.18 | 28440 |
| 2024-10-23 | -91.84 | $53.91 | 12549 |
| 2024-10-22 | -92.02 | $54.42 | 41644 |
| 2024-10-21 | -98.56 | $54.56 | 44243 |
| 2024-10-18 | -73.40 | $55.23 | 24846 |
| 2024-10-17 | -90.96 | $54.90 | 24933 |
| 2024-10-16 | -86.70 | $54.98 | 12647 |
| 2024-10-15 | -85.98 | $54.77 | 571517 |
| 2024-10-14 | -55.35 | $55.42 | 24713 |
| 2024-10-11 | -55.91 | $55.38 | 65800 |
| 2024-10-10 | -53.01 | $55.29 | 38000 |
| 2024-10-09 | -43.24 | $55.17 | 22013 |
| 2024-10-08 | -35.35 | $55.21 | 12900 |
| 2024-10-07 | -26.26 | $55.57 | 33629 |
| 2024-10-04 | -20.71 | $55.79 | 18200 |
| 2024-10-03 | -36.11 | $55.18 | 22100 |
| 2024-10-02 | -25.00 | $55.62 | 24200 |
| 2024-10-01 | -20.20 | $55.81 | 14800 |
| 2024-09-30 | -11.87 | $56.14 | 71400 |
| 2024-09-27 | -6.31 | $56.36 | 44520 |
| 2024-09-26 | -3.32 | $56.43 | 47100 |
| 2024-09-25 | -14.71 | $55.49 | 21800 |
| 2024-09-24 | -1.83 | $55.86 | 14628 |
| 2024-09-23 | -10.03 | $55.43 | 14000 |
| 2024-09-20 | -16.50 | $55.23 | 46944 |
| 2024-09-19 | -2.27 | $55.67 | 12600 |
| 2024-09-18 | -30.36 | $54.60 | 28533 |
| 2024-09-17 | -30.00 | $54.61 | 39800 |
| 2024-09-16 | -25.00 | $54.75 | 19600 |
| 2024-09-13 | -42.86 | $54.25 | 17100 |
| 2024-09-12 | -52.14 | $53.99 | 42505 |
| 2024-09-11 | -69.97 | $53.40 | 17500 |
| 2024-09-10 | -64.37 | $53.21 | 26435 |
| 2024-09-09 | -45.80 | $53.65 | 36421 |
| 2024-09-06 | -53.08 | $53.21 | 65200 |
| 2024-09-05 | -26.17 | $54.28 | 26200 |
| 2024-09-04 | -27.12 | $54.14 | 21401 |
| 2024-09-03 | -19.82 | $54.33 | 26500 |
| 2024-08-30 | -1.17 | $55.38 | 45100 |
| 2024-08-29 | -3.69 | $55.23 | 19900 |
| 2024-08-28 | -6.76 | $55.00 | 30900 |
| 2024-08-27 | -0.51 | $55.37 | 30748 |
| 2024-08-26 | -2.57 | $55.17 | 43838 |
| 2024-08-23 | 0.00 | $55.32 | 16044 |
| 2024-08-22 | -6.84 | $54.25 | 44326 |
| 2024-08-21 | -0.99 | $54.48 | 18426 |
| 2024-08-20 | -8.28 | $54.02 | 24200 |
| 2024-08-19 | -2.63 | $54.30 | 13937 |
| 2024-08-16 | -9.19 | $53.73 | 33800 |
| 2024-08-15 | -17.52 | $53.34 | 22340 |
| 2024-08-14 | -35.91 | $52.71 | 23100 |
| 2024-08-13 | -41.91 | $52.46 | 14200 |
| 2024-08-12 | -56.53 | $51.71 | 89708 |
| 2024-08-09 | -56.92 | $51.69 | 29700 |
| 2024-08-08 | -63.55 | $51.35 | 17100 |
| 2024-08-07 | -77.19 | $50.65 | 25400 |
| 2024-08-06 | -81.87 | $50.41 | 42729 |
| 2024-08-05 | -82.65 | $50.37 | 67200 |
| 2024-08-02 | -92.11 | $51.46 | 25515 |
| 2024-08-01 | -90.46 | $52.43 | 41300 |
| 2024-07-31 | -34.15 | $53.91 | 39728 |
| 2024-07-30 | -58.94 | $53.39 | 44902 |
| 2024-07-29 | -68.60 | $53.19 | 20900 |
| 2024-07-26 | -54.15 | $53.37 | 20106 |
| 2024-07-25 | -75.85 | $52.82 | 21906 |
| 2024-07-24 | -60.24 | $53.08 | 43153 |
| 2024-07-23 | -39.37 | $53.61 | 14210 |
| 2024-07-22 | -22.44 | $54.04 | 18100 |
| 2024-07-19 | -40.55 | $53.58 | 4250 |
| 2024-07-18 | -25.59 | $53.96 | 33307 |
| 2024-07-17 | -5.51 | $54.47 | 24301 |
| 2024-07-16 | -5.24 | $54.42 | 29000 |
| 2024-07-15 | -15.32 | $54.17 | 18300 |
| 2024-07-12 | -5.65 | $54.41 | 10200 |
| 2024-07-11 | -32.98 | $53.96 | 20600 |
| 2024-07-10 | -41.49 | $53.72 | 14903 |
| 2024-07-09 | -67.38 | $52.99 | 11800 |
| 2024-07-08 | -56.74 | $53.29 | 19500 |
| 2024-07-05 | -52.41 | $53.55 | 17638 |
| 2024-07-03 | -58.20 | $53.37 | 11500 |
| 2024-07-02 | -74.92 | $52.85 | 69800 |
| 2024-07-01 | -84.30 | $52.61 | 117712 |
| 2024-06-28 | -89.24 | $52.44 | 23300 |
| 2024-06-27 | -91.28 | $52.37 | 15600 |
| 2024-06-26 | -94.48 | $52.26 | 87100 |
| 2024-06-25 | -89.81 | $52.69 | 30619 |
| 2024-06-24 | -90.45 | $52.67 | 38845 |
| 2024-06-21 | -81.91 | $53.11 | 20724 |
| 2024-06-20 | -68.60 | $53.50 | 18700 |
| 2024-06-18 | -72.70 | $53.38 | 28700 |
| 2024-06-17 | -82.59 | $53.09 | 16300 |
| 2024-06-14 | -91.58 | $52.90 | 33729 |
| 2024-06-13 | -94.15 | $53.58 | 11130 |
| 2024-06-12 | -61.31 | $54.48 | 13200 |
| 2024-06-11 | -91.67 | $53.97 | 15400 |
| 2024-06-10 | -65.08 | $54.69 | 16000 |
| 2024-06-07 | -78.57 | $54.52 | 13800 |
| 2024-06-06 | -27.78 | $55.16 | 14102 |
| 2024-06-05 | -34.97 | $54.94 | 28800 |
| 2024-06-04 | -39.88 | $54.86 | 46712 |
| 2024-06-03 | -16.56 | $55.24 | 26900 |
| 2024-05-31 | -9.28 | $55.32 | 18246 |
| 2024-05-30 | -28.16 | $54.81 | 22531 |
| 2024-05-29 | -40.40 | $54.30 | 19600 |
| 2024-05-28 | -10.77 | $55.18 | 19500 |
| 2024-05-24 | -19.53 | $54.92 | 15039 |
| 2024-05-23 | -39.73 | $54.32 | 26233 |
| 2024-05-22 | -30.29 | $54.57 | 18323 |
| 2024-05-21 | -7.17 | $55.28 | 9933 |
| 2024-05-20 | -4.23 | $55.37 | 6900 |
| 2024-05-17 | 0.00 | $55.35 | 13901 |
| 2024-05-16 | -9.76 | $55.00 | 18800 |
| 2024-05-15 | -0.33 | $55.28 | 16340 |
| 2024-05-14 | 0.00 | $54.90 | 11100 |
| 2024-05-13 | -9.24 | $54.49 | 10700 |
| 2024-05-10 | -9.64 | $54.48 | 9100 |
| 2024-05-09 | -0.44 | $54.51 | 9000 |
| 2024-05-08 | -11.85 | $54.09 | 12200 |
| 2024-05-07 | -5.21 | $54.23 | 17226 |
| 2024-05-06 | -25.57 | $54.18 | 21107 |
| 2024-05-03 | -41.60 | $53.76 | 11632 |
| 2024-05-02 | -59.92 | $53.28 | 156900 |
| 2024-05-01 | -84.73 | $52.63 | 17049 |
| 2024-04-30 | -76.72 | $52.84 | 20833 |
| 2024-04-29 | -43.89 | $53.70 | 11801 |
| 2024-04-26 | -52.29 | $53.48 | 731900 |
| 2024-04-25 | -70.23 | $53.01 | 25408 |
| 2024-04-24 | -61.45 | $53.24 | 422835 |
| 2024-04-23 | -55.34 | $53.40 | 13400 |
| 2024-04-22 | -70.99 | $52.99 | 11800 |
| 2024-04-19 | -91.60 | $52.45 | 18918 |
| 2024-04-18 | -96.18 | $52.33 | 26535 |
| 2024-04-17 | -89.31 | $52.51 | 18900 |
| 2024-04-16 | -95.35 | $52.39 | 17900 |
| 2024-04-15 | -89.90 | $53.07 | 27400 |
| 2024-04-12 | -77.88 | $53.23 | 24400 |
| 2024-04-11 | -35.78 | $54.02 | 26500 |
| 2024-04-10 | -33.62 | $54.07 | 14733 |
| 2024-04-09 | -9.48 | $54.63 | 15100 |
| 2024-04-08 | -8.23 | $54.57 | 13132 |
| 2024-04-05 | -23.46 | $54.20 | 12508 |
| 2024-04-04 | -32.92 | $53.97 | 10300 |
| 2024-04-03 | -1.55 | $54.25 | 14848 |
| 2024-04-02 | -18.55 | $53.74 | 14000 |
| 2024-04-01 | -13.12 | $53.86 | 31729 |
| 2024-03-28 | -3.11 | $54.08 | 17343 |
| 2024-03-27 | 0.00 | $54.04 | 12300 |
| 2024-03-26 | -6.28 | $53.72 | 16308 |
| 2024-03-25 | -11.76 | $53.58 | 20420 |
| 2024-03-22 | -12.70 | $53.55 | 14318 |
| 2024-03-21 | -5.33 | $53.73 | 19444 |
| 2024-03-20 | -1.26 | $53.77 | 13443 |
| 2024-03-19 | -2.99 | $53.22 | 11519 |
| 2024-03-18 | -12.05 | $52.92 | 32100 |
| 2024-03-15 | -12.44 | $52.91 | 5941 |
| 2024-03-14 | -20.97 | $52.67 | 43700 |
| 2024-03-13 | -2.25 | $53.12 | 20400 |
| 2024-03-12 | -4.31 | $53.03 | 16100 |
| 2024-03-11 | -18.10 | $52.55 | 17317 |
| 2024-03-08 | -10.63 | $52.81 | 14105 |
| 2024-03-07 | -1.79 | $53.00 | 14700 |
| 2024-03-06 | -5.56 | $52.59 | 9716 |
| 2024-03-05 | -11.88 | $52.00 | 27637 |
| 2024-03-04 | -12.26 | $51.99 | 35600 |
| 2024-03-01 | -0.38 | $52.30 | 28100 |
| 2024-02-29 | -7.14 | $51.78 | 23500 |
| 2024-02-28 | -13.04 | $51.50 | 38718 |
| 2024-02-27 | -1.93 | $51.73 | 31332 |
| 2024-02-26 | -11.17 | $51.53 | 48631 |
| 2024-02-23 | -0.97 | $51.74 | 8800 |
| 2024-02-22 | -1.51 | $51.66 | 48802 |
| 2024-02-21 | -11.98 | $51.17 | 40000 |
| 2024-02-20 | -16.17 | $51.10 | 36200 |
| 2024-02-16 | -19.16 | $51.05 | 13407 |
| 2024-02-15 | -20.65 | $50.99 | 25900 |
| 2024-02-14 | -58.60 | $50.28 | 43443 |
| 2024-02-13 | -68.18 | $49.87 | 23400 |
| 2024-02-12 | -30.91 | $50.69 | 24900 |
| 2024-02-09 | -42.73 | $50.43 | 17912 |
| 2024-02-08 | -44.55 | $50.39 | 13000 |
| 2024-02-07 | -39.09 | $50.51 | 21414 |
| 2024-02-06 | -35.91 | $50.58 | 41100 |
| 2024-02-05 | -53.64 | $50.19 | 18931 |
| 2024-02-02 | -34.55 | $50.61 | 17400 |
| 2024-02-01 | -14.09 | $51.06 | 20000 |
| 2024-01-31 | -30.45 | $50.70 | 21200 |
| 2024-01-30 | -10.55 | $51.12 | 16100 |
| 2024-01-29 | -25.10 | $51.05 | 22330 |
| 2024-01-26 | -33.99 | $50.84 | 7646 |
| 2024-01-25 | -43.75 | $50.61 | 15941 |
| 2024-01-24 | -51.95 | $50.40 | 18538 |
| 2024-01-23 | -66.80 | $50.02 | 17500 |
| 2024-01-22 | -64.06 | $50.09 | 35925 |
| 2024-01-19 | -72.27 | $49.88 | 10816 |
| 2024-01-18 | -74.22 | $49.83 | 12943 |
| 2024-01-17 | -90.23 | $49.42 | 16000 |
| 2024-01-16 | -97.37 | $49.88 | 21600 |
| 2024-01-12 | -61.59 | $50.80 | 9116 |
| 2024-01-11 | -59.02 | $50.65 | 20900 |
| 2024-01-10 | -49.73 | $50.82 | 20500 |
| 2024-01-09 | -56.83 | $50.69 | 13600 |
| 2024-01-08 | -22.40 | $51.32 | 107700 |
| 2024-01-05 | -38.97 | $50.97 | 12239 |
| 2024-01-04 | -43.88 | $50.87 | 23641 |
| 2024-01-03 | -47.42 | $50.72 | 23548 |
| 2024-01-02 | -33.80 | $51.01 | 16303 |
| 2023-12-29 | -11.74 | $51.48 | 36400 |
| 2023-12-28 | -12.21 | $51.47 | 28124 |
| 2023-12-27 | -2.78 | $51.67 | 20832 |
| 2023-12-26 | -6.19 | $51.47 | 24810 |
| 2023-12-22 | -18.94 | $51.18 | 31400 |
| 2023-12-21 | -25.55 | $51.03 | 15421 |
| 2023-12-20 | -49.82 | $50.26 | 50607 |
| 2023-12-19 | -30.63 | $50.78 | 31100 |
| 2023-12-18 | -48.71 | $50.29 | 71706 |
| 2023-12-15 | -26.57 | $50.89 | 12505 |
| 2023-12-14 | -3.13 | $51.51 | 24835 |
| 2023-12-13 | 0.00 | $50.97 | 19800 |
| 2023-12-12 | -9.52 | $50.19 | 15000 |
| 2023-12-11 | -4.09 | $50.26 | 96831 |
| 2023-12-08 | -3.41 | $50.27 | 18300 |
| 2023-12-07 | -10.51 | $50.02 | 23000 |
| 2023-12-06 | -17.61 | $49.77 | 3608 |
| 2023-12-05 | -21.59 | $49.63 | 61400 |
| 2023-12-04 | -15.63 | $49.84 | 12626 |
| 2023-12-01 | -2.27 | $50.31 | 11125 |
| 2023-11-30 | -5.96 | $49.71 | 8300 |
| 2023-11-29 | -5.49 | $49.69 | 18300 |
| 2023-11-28 | -4.63 | $49.58 | 16600 |
| 2023-11-27 | -8.40 | $49.44 | 20000 |
| 2023-11-24 | -2.24 | $49.66 | 51311 |
| 2023-11-22 | -14.81 | $49.15 | 21000 |
| 2023-11-21 | -14.81 | $49.15 | 11300 |
| 2023-11-20 | -8.64 | $49.40 | 49400 |
| 2023-11-17 | -1.10 | $49.31 | 22403 |
| 2023-11-16 | -16.12 | $48.51 | 10503 |
| 2023-11-15 | -7.46 | $48.80 | 11807 |
| 2023-11-14 | -2.51 | $48.81 | 10500 |
| 2023-11-13 | -21.95 | $47.62 | 19010 |
| 2023-11-10 | -31.30 | $47.39 | 16234 |
| 2023-11-09 | -45.12 | $47.05 | 46536 |
| 2023-11-08 | -50.56 | $47.02 | 14900 |
| 2023-11-07 | -41.11 | $47.29 | 10849 |
| 2023-11-06 | -22.96 | $47.78 | 41604 |
| 2023-11-03 | -14.81 | $48.00 | 19301 |
| 2023-11-02 | -30.37 | $47.58 | 15400 |
| 2023-11-01 | -65.56 | $46.63 | 12200 |
| 2023-10-31 | -79.63 | $46.25 | 41611 |
| 2023-10-30 | -78.89 | $46.27 | 22000 |
| 2023-10-27 | -96.30 | $45.80 | 18700 |
| 2023-10-26 | -94.77 | $45.86 | 28306 |
| 2023-10-25 | -94.37 | $46.08 | 24449 |
| 2023-10-24 | -85.56 | $46.33 | 62700 |
| 2023-10-23 | -87.68 | $46.27 | 27100 |
| 2023-10-20 | -89.96 | $46.34 | 22443 |
| 2023-10-19 | -72.70 | $46.87 | 27500 |
| 2023-10-18 | -58.72 | $47.30 | 19700 |
| 2023-10-17 | -47.71 | $48.01 | 27910 |
| 2023-10-16 | -48.52 | $47.98 | 18500 |
| 2023-10-13 | -61.19 | $47.51 | 20200 |
| 2023-10-12 | -52.29 | $47.84 | 21044 |
| 2023-10-11 | -40.43 | $48.28 | 15300 |
| 2023-10-10 | -43.13 | $48.18 | 9000 |
| 2023-10-09 | -62.80 | $47.45 | 36912 |
| 2023-10-06 | -61.99 | $47.48 | 19945 |
| 2023-10-05 | -79.78 | $46.82 | 13643 |
| 2023-10-04 | -92.18 | $46.36 | 33119 |
| 2023-10-03 | -96.65 | $46.61 | 17900 |
| 2023-10-02 | -95.63 | $47.37 | 7600 |
| 2023-09-29 | -77.36 | $48.14 | 10137 |
| 2023-09-28 | -64.62 | $48.41 | 25838 |
| 2023-09-27 | -88.68 | $47.90 | 76200 |
| 2023-09-26 | -99.46 | $47.94 | 20719 |
| 2023-09-25 | -75.14 | $48.48 | 14346 |
| 2023-09-22 | -52.02 | $48.62 | 28726 |
| 2023-09-21 | -54.71 | $48.56 | 19037 |
| 2023-09-20 | -27.35 | $49.17 | 12400 |
| 2023-09-19 | -14.75 | $49.40 | 12400 |
| 2023-09-18 | -22.58 | $49.23 | 14800 |
| 2023-09-15 | -13.22 | $49.42 | 13300 |
| 2023-09-14 | -3.90 | $49.42 | 31100 |
| 2023-09-13 | -34.83 | $48.76 | 18001 |
| 2023-09-12 | -30.35 | $48.85 | 10928 |
| 2023-09-11 | -30.35 | $48.85 | 5430 |
| 2023-09-08 | -58.21 | $48.29 | 8000 |
| 2023-09-07 | -66.67 | $48.35 | 25900 |
| 2023-09-06 | -57.78 | $48.59 | 12531 |
| 2023-09-05 | -52.59 | $48.73 | 10700 |
| 2023-09-01 | -40.00 | $49.07 | 8624 |
| 2023-08-31 | -44.81 | $48.94 | 15615 |
| 2023-08-30 | -39.63 | $49.08 | 7900 |
| 2023-08-29 | -41.48 | $49.03 | 7818 |
| 2023-08-28 | -69.39 | $48.35 | 6200 |
| 2023-08-25 | -89.01 | $47.84 | 20800 |
| 2023-08-24 | -96.90 | $47.56 | 307437 |
| 2023-08-23 | -78.59 | $48.21 | 311700 |
| 2023-08-22 | -87.61 | $47.89 | 6517 |
| 2023-08-21 | -83.66 | $48.03 | 4800 |
| 2023-08-18 | -90.42 | $47.79 | 8726 |
| 2023-08-17 | -96.60 | $47.87 | 14100 |
| 2023-08-16 | -99.01 | $47.99 | 65200 |
| 2023-08-15 | -98.88 | $48.35 | 104724 |
| 2023-08-14 | -79.20 | $49.02 | 10023 |
| 2023-08-11 | -68.80 | $49.28 | 6000 |
| 2023-08-10 | -56.40 | $49.59 | 12900 |
| 2023-08-09 | -64.00 | $49.40 | 6200 |
| 2023-08-08 | -67.20 | $49.32 | 3900 |
| 2023-08-07 | -44.65 | $49.79 | 8600 |
| 2023-08-04 | -52.77 | $49.38 | 14410 |
| 2023-08-03 | -55.49 | $49.18 | 9500 |
| 2023-08-02 | -44.19 | $49.29 | 25217 |
| 2023-08-01 | -20.67 | $50.20 | 5746 |
| 2023-07-31 | -5.17 | $50.80 | 4841 |
| 2023-07-28 | -5.88 | $50.65 | 9434 |
| 2023-07-27 | -15.22 | $50.25 | 8700 |
| 2023-07-26 | -3.10 | $50.57 | 9416 |
| 2023-07-25 | -1.47 | $50.49 | 10800 |
| 2023-07-24 | -4.52 | $50.30 | 44100 |
| 2023-07-21 | -6.02 | $50.25 | 12240 |
| 2023-07-20 | -6.33 | $50.24 | 6200 |
| 2023-07-19 | -1.54 | $50.32 | 14130 |
| 2023-07-18 | -4.06 | $50.20 | 11500 |
| 2023-07-17 | -20.30 | $49.76 | 7634 |
| 2023-07-14 | -18.48 | $49.82 | 3600 |
| 2023-07-13 | -4.55 | $50.28 | 3400 |
| 2023-07-12 | -26.97 | $49.54 | 13444 |
| 2023-07-11 | -55.45 | $48.60 | 13300 |
| 2023-07-10 | -70.91 | $48.09 | 12400 |
| 2023-07-07 | -73.03 | $48.02 | 27700 |
| 2023-07-06 | -92.73 | $47.37 | 12400 |
| 2023-07-05 | -67.91 | $48.25 | 11304 |
| 2023-07-03 | -48.91 | $48.86 | 3527 |
| 2023-06-30 | -56.07 | $48.63 | 9718 |
| 2023-06-29 | -67.15 | $48.12 | 10600 |
| 2023-06-28 | -58.33 | $48.05 | 5600 |
| 2023-06-27 | -59.31 | $48.01 | 17510 |
| 2023-06-26 | -70.10 | $47.57 | 20904 |
| 2023-06-23 | -76.23 | $47.32 | 18500 |
| 2023-06-22 | -55.39 | $48.17 | 15300 |
| 2023-06-21 | -46.32 | $48.54 | 28923 |
| 2023-06-20 | -49.51 | $48.41 | 19900 |
| 2023-06-16 | -6.13 | $50.18 | 20300 |
| 2023-06-15 | -2.45 | $50.33 | 12100 |
| 2023-06-14 | -8.49 | $49.80 | 17406 |
| 2023-06-13 | -4.56 | $49.49 | 18813 |
| 2023-06-12 | -1.16 | $48.91 | 6124 |
| 2023-06-09 | -3.47 | $48.85 | 8624 |
| 2023-06-08 | -2.32 | $48.88 | 65142 |
| 2023-06-07 | -27.50 | $48.38 | 8412 |
| 2023-06-06 | -20.36 | $48.58 | 9300 |
| 2023-06-05 | -41.69 | $48.07 | 5058 |
| 2023-06-02 | -32.54 | $48.34 | 5900 |
| 2023-06-01 | -63.39 | $47.43 | 11800 |
| 2023-05-31 | -89.15 | $46.67 | 31500 |
| 2023-05-30 | -88.21 | $47.43 | 6800 |
| 2023-05-26 | -70.91 | $47.82 | 10326 |
| 2023-05-25 | -91.36 | $47.37 | 18100 |
| 2023-05-24 | -98.40 | $47.53 | 9100 |
| 2023-05-23 | -75.52 | $48.30 | 11227 |
| 2023-05-22 | -37.76 | $48.84 | 23035 |
| 2023-05-19 | -43.84 | $48.77 | 21948 |
| 2023-05-18 | -53.42 | $48.63 | 6247 |
| 2023-05-17 | -47.95 | $48.71 | 13700 |
| 2023-05-16 | -79.11 | $48.28 | 12200 |
| 2023-05-15 | -76.72 | $48.90 | 7800 |
| 2023-05-12 | -88.48 | $48.42 | 9000 |
| 2023-05-11 | -86.27 | $48.51 | 8200 |
| 2023-05-10 | -76.72 | $48.90 | 7532 |
| 2023-05-09 | -74.51 | $48.99 | 9500 |
| 2023-05-08 | -73.77 | $49.02 | 214500 |
| 2023-05-05 | -71.33 | $49.07 | 3300 |
| 2023-05-04 | -93.98 | $48.13 | 6500 |
| 2023-05-03 | -89.40 | $48.32 | 4920 |
| 2023-05-02 | -88.67 | $48.35 | 8800 |
| 2023-05-01 | -69.64 | $49.14 | 14533 |
| 2023-04-28 | -68.43 | $49.19 | 2500 |
| 2023-04-27 | -69.64 | $49.14 | 25109 |
| 2023-04-26 | -70.18 | $48.57 | 10008 |
| 2023-04-25 | -65.80 | $48.47 | 15047 |
| 2023-04-24 | -44.90 | $49.39 | 28416 |
| 2023-04-21 | -42.88 | $49.23 | 17000 |
| 2023-04-20 | -42.73 | $49.24 | 21200 |
| 2023-04-19 | -38.59 | $49.51 | 24741 |
| 2023-04-18 | -35.68 | $49.70 | 24200 |
| 2023-04-17 | -7.35 | $49.41 | 14200 |
| 2023-04-14 | -2.89 | $49.58 | 8700 |
| 2023-04-13 | -0.77 | $49.68 | 9600 |
| 2023-04-12 | -5.45 | $49.05 | 10531 |
| 2023-04-11 | -2.57 | $48.71 | 9600 |
| 2023-04-10 | -12.32 | $48.24 | 10800 |
| 2023-04-06 | -10.90 | $48.30 | 5343 |
| 2023-04-05 | -13.98 | $48.17 | 11300 |
| 2023-04-04 | -3.55 | $48.61 | 71700 |
| 2023-04-03 | -5.18 | $48.75 | 13300 |
| 2023-03-31 | -24.59 | $48.19 | 13800 |
| 2023-03-30 | -29.36 | $47.98 | 6549 |
| 2023-03-29 | -43.53 | $47.29 | 9700 |
| 2023-03-28 | -56.26 | $46.67 | 10027 |
| 2023-03-27 | -60.16 | $46.48 | 11700 |
| 2023-03-24 | -72.07 | $45.90 | 91900 |
| 2023-03-23 | -63.45 | $46.32 | 11500 |
| 2023-03-22 | -59.14 | $46.53 | 24014 |
| 2023-03-21 | -55.03 | $46.73 | 3400 |
| 2023-03-20 | -73.10 | $45.85 | 33400 |
| 2023-03-17 | -90.35 | $45.01 | 23400 |
| 2023-03-16 | -78.64 | $45.58 | 74700 |
| 2023-03-15 | -88.73 | $45.16 | 25100 |
| 2023-03-14 | -82.13 | $46.95 | 8500 |
| 2023-03-13 | -93.42 | $46.59 | 23336 |
| 2023-03-10 | -94.94 | $47.32 | 13026 |
| 2023-03-09 | -75.00 | $47.92 | 17636 |
| 2023-03-08 | -50.00 | $48.49 | 18300 |
| 2023-03-07 | -62.72 | $48.20 | 22600 |
| 2023-03-06 | -19.74 | $49.18 | 17641 |
| 2023-03-03 | -11.40 | $49.37 | 16400 |
| 2023-03-02 | -53.31 | $48.55 | 17525 |
| 2023-03-01 | -55.68 | $48.52 | 25221 |
| 2023-02-28 | -76.14 | $47.98 | 95638 |
| 2023-02-27 | -68.56 | $48.18 | 9400 |
| 2023-02-24 | -91.29 | $47.58 | 11747 |
| 2023-02-23 | -81.16 | $48.31 | 9115 |
| 2023-02-22 | -96.60 | $48.00 | 14200 |
| 2023-02-21 | -88.00 | $48.45 | 12600 |
| 2023-02-17 | -57.71 | $48.98 | 26809 |
| 2023-02-16 | -53.71 | $49.05 | 36700 |
| 2023-02-15 | -45.50 | $49.03 | 31931 |
| 2023-02-14 | -28.44 | $49.39 | 23516 |
| 2023-02-13 | -36.97 | $49.21 | 6819 |
| 2023-02-10 | -57.35 | $48.78 | 18917 |
| 2023-02-09 | -37.11 | $49.04 | 34000 |
| 2023-02-08 | -40.69 | $48.81 | 17349 |
| 2023-02-07 | -28.35 | $49.08 | 13613 |
| 2023-02-06 | -49.22 | $48.41 | 16143 |
| 2023-02-03 | -25.06 | $48.92 | 13100 |
| 2023-02-02 | -10.76 | $49.48 | 11723 |
| 2023-02-01 | -3.59 | $49.82 | 40800 |
| 2023-01-31 | -5.63 | $49.42 | 11149 |
| 2023-01-30 | -11.61 | $49.14 | 16508 |
| 2023-01-27 | -4.30 | $49.48 | 21327 |
| 2023-01-26 | 0.00 | $49.63 | 26544 |
| 2023-01-25 | -4.24 | $49.16 | 20700 |
| 2023-01-24 | -9.82 | $48.91 | 14600 |
| 2023-01-23 | -0.89 | $48.99 | 60700 |
| 2023-01-20 | -6.03 | $48.76 | 16542 |
| 2023-01-19 | -17.63 | $48.24 | 24000 |
| 2023-01-18 | -16.03 | $48.28 | 21848 |
| 2023-01-17 | -1.43 | $48.44 | 6543 |
| 2023-01-13 | -0.73 | $48.38 | 17549 |
| 2023-01-12 | -1.78 | $48.18 | 70201 |
| 2023-01-11 | -5.23 | $47.21 | 26804 |
| 2023-01-10 | -9.48 | $47.08 | 20347 |
| 2023-01-09 | -16.34 | $46.87 | 46400 |
| 2023-01-06 | -13.55 | $46.67 | 13500 |
| 2023-01-05 | -58.61 | $45.44 | 10619 |
| 2023-01-04 | -51.65 | $45.63 | 17500 |
| 2023-01-03 | -65.57 | $45.25 | 25646 |
| 2022-12-30 | -70.70 | $45.11 | 36711 |
| 2022-12-29 | -58.24 | $45.45 | 65731 |
| 2022-12-28 | -79.49 | $44.87 | 69414 |
| 2022-12-27 | -58.97 | $45.43 | 75720 |
| 2022-12-23 | -64.10 | $45.29 | 20400 |
| 2022-12-22 | -77.66 | $44.92 | 67500 |
| 2022-12-21 | -59.34 | $45.42 | 120800 |
| 2022-12-20 | -80.59 | $44.84 | 76400 |
| 2022-12-19 | -83.55 | $44.45 | 84300 |
| 2022-12-16 | -80.97 | $44.53 | 32411 |
| 2022-12-15 | -72.26 | $44.80 | 21800 |
| 2022-12-14 | -24.52 | $46.28 | 44345 |
| 2022-12-13 | -21.29 | $46.38 | 41147 |
| 2022-12-12 | -34.96 | $45.67 | 88810 |
| 2022-12-09 | -34.59 | $45.68 | 10500 |
| 2022-12-08 | -28.48 | $45.68 | 45100 |
| 2022-12-07 | -22.78 | $45.55 | 49244 |
| 2022-12-06 | -21.04 | $45.63 | 14904 |
| 2022-12-05 | -19.96 | $45.68 | 16200 |
| 2022-12-02 | -2.96 | $46.46 | 20612 |
| 2022-12-01 | -0.93 | $46.54 | 31900 |
| 2022-11-30 | -3.31 | $46.26 | 18600 |
| 2022-11-29 | -7.67 | $45.54 | 6607 |
| 2022-11-28 | -14.14 | $45.16 | 17107 |
| 2022-11-25 | -1.36 | $45.91 | 7100 |
| 2022-11-23 | -2.53 | $45.52 | 24036 |
| 2022-11-22 | -7.66 | $45.18 | 14000 |
| 2022-11-21 | -23.54 | $44.31 | 136716 |
| 2022-11-18 | -16.55 | $44.66 | 29000 |
| 2022-11-17 | -16.62 | $44.50 | 25936 |
| 2022-11-16 | -13.29 | $44.72 | 20912 |
| 2022-11-15 | -9.52 | $44.97 | 12400 |
| 2022-11-14 | -14.95 | $44.61 | 23435 |
| 2022-11-11 | -7.55 | $45.10 | 43747 |
| 2022-11-10 | -20.76 | $44.13 | 16629 |
| 2022-11-09 | -18.57 | $42.02 | 147217 |
| 2022-11-08 | -2.81 | $42.86 | 19832 |
| 2022-11-07 | -3.67 | $42.41 | 40025 |
| 2022-11-04 | -0.87 | $42.26 | 21300 |
| 2022-11-03 | -31.83 | $40.55 | 21900 |
| 2022-11-02 | -25.89 | $40.80 | 45808 |
| 2022-11-01 | -10.63 | $41.38 | 69034 |
| 2022-10-31 | -17.83 | $40.86 | 9817 |
| 2022-10-28 | -8.79 | $41.21 | 25100 |
| 2022-10-27 | -13.18 | $41.04 | 33405 |
| 2022-10-26 | -6.70 | $41.29 | 10615 |
| 2022-10-25 | -0.30 | $40.83 | 37700 |
| 2022-10-24 | -20.85 | $40.09 | 27800 |
| 2022-10-21 | -19.64 | $40.13 | 96235 |
| 2022-10-20 | -45.02 | $39.29 | 36800 |
| 2022-10-19 | -45.62 | $39.27 | 48700 |
| 2022-10-18 | -40.38 | $39.67 | 15100 |
| 2022-10-17 | -45.53 | $39.48 | 45000 |
| 2022-10-14 | -74.27 | $38.53 | 23800 |
| 2022-10-13 | -54.85 | $39.33 | 33000 |
| 2022-10-12 | -82.48 | $38.26 | 382600 |
| 2022-10-11 | -79.87 | $38.41 | 70500 |
| 2022-10-10 | -70.31 | $38.99 | 23100 |
| 2022-10-07 | -72.03 | $39.12 | 66600 |
| 2022-10-06 | -63.39 | $39.63 | 52227 |
| 2022-10-05 | -52.37 | $40.28 | 87600 |
| 2022-10-04 | -44.07 | $40.77 | 65300 |
| 2022-10-03 | -70.34 | $39.22 | 102700 |
| 2022-09-30 | -91.02 | $38.00 | 140700 |
| 2022-09-29 | -86.95 | $38.24 | 75402 |
| 2022-09-28 | -79.15 | $38.70 | 134323 |
| 2022-09-27 | -95.76 | $37.72 | 43228 |
| 2022-09-26 | -96.07 | $37.75 | 40800 |
| 2022-09-23 | -95.84 | $38.55 | 26908 |
| 2022-09-22 | -97.28 | $40.28 | 27627 |
| 2022-09-21 | -100.00 | $40.32 | 15546 |
| 2022-09-20 | -91.95 | $40.88 | 10000 |
| 2022-09-19 | -73.62 | $41.59 | 5406 |
| 2022-09-16 | -80.58 | $41.38 | 30700 |
| 2022-09-15 | -74.44 | $41.70 | 17400 |
| 2022-09-14 | -64.58 | $42.08 | 69900 |
| 2022-09-13 | -72.63 | $41.85 | 17806 |
| 2022-09-12 | -38.36 | $43.19 | 25338 |
| 2022-09-09 | -57.46 | $42.52 | 11800 |
| 2022-09-08 | -84.60 | $41.41 | 5404 |
| 2022-09-07 | -85.82 | $41.36 | 58820 |
| 2022-09-06 | -94.87 | $41.17 | 18700 |
| 2022-09-02 | -91.28 | $41.31 | 17200 |
| 2022-09-01 | -90.00 | $41.36 | 24909 |
| 2022-08-31 | -98.94 | $42.08 | 22200 |
| 2022-08-30 | -96.55 | $42.35 | 21500 |
| 2022-08-29 | -90.45 | $42.88 | 20200 |
| 2022-08-26 | -99.51 | $42.83 | 97610 |
| 2022-08-25 | -50.74 | $43.84 | 31600 |
| 2022-08-24 | -69.68 | $43.33 | 6937 |
| 2022-08-23 | -55.94 | $43.41 | 14000 |
| 2022-08-22 | -62.29 | $43.02 | 22540 |
| 2022-08-19 | -40.07 | $43.68 | 21926 |
| 2022-08-18 | -18.30 | $44.31 | 19444 |
| 2022-08-17 | -17.65 | $44.30 | 36000 |
| 2022-08-16 | -6.50 | $44.66 | 15700 |
| 2022-08-15 | -13.93 | $44.42 | 4910 |
| 2022-08-12 | 0.00 | $44.87 | 31900 |
| 2022-08-11 | -4.44 | $44.64 | 13200 |
| 2022-08-10 | -1.56 | $44.43 | 7213 |
| 2022-08-09 | -12.47 | $43.32 | 25400 |
| 2022-08-08 | -8.02 | $43.52 | 9434 |
| 2022-08-05 | -14.25 | $43.24 | 32514 |
| 2022-08-04 | -12.47 | $43.32 | 20925 |
| 2022-08-03 | -14.25 | $43.24 | 30142 |
| 2022-08-02 | -15.81 | $43.17 | 17400 |
| 2022-08-01 | -3.56 | $43.72 | 27727 |
| 2022-07-29 | 0.00 | $43.84 | 11300 |
| 2022-07-28 | -0.53 | $43.17 | 11944 |
| 2022-07-27 | -11.28 | $42.85 | 10500 |
| 2022-07-26 | -44.32 | $41.94 | 7643 |
| 2022-07-25 | -32.31 | $42.49 | 7226 |
| 2022-07-22 | -44.54 | $41.93 | 43302 |
| 2022-07-21 | -40.83 | $42.10 | 30308 |
| 2022-07-20 | -43.89 | $41.96 | 37300 |
| 2022-07-19 | -39.74 | $42.15 | 20005 |
| 2022-07-18 | -66.94 | $41.01 | 13137 |
| 2022-07-15 | -80.65 | $40.41 | 28134 |
| 2022-07-14 | -91.86 | $39.88 | 39100 |
| 2022-07-13 | -90.69 | $40.83 | 18531 |
| 2022-07-12 | -88.74 | $40.94 | 19545 |
| 2022-07-11 | -89.78 | $41.05 | 17932 |
| 2022-07-08 | -81.60 | $41.90 | 13500 |
| 2022-07-07 | -85.09 | $41.70 | 25200 |
| 2022-07-06 | -95.06 | $40.82 | 24446 |
| 2022-07-05 | -93.74 | $41.13 | 28200 |
| 2022-07-01 | -90.43 | $42.39 | 16100 |
| 2022-06-30 | -91.08 | $42.52 | 35728 |
| 2022-06-29 | -86.11 | $42.91 | 18230 |
| 2022-06-28 | -80.76 | $43.33 | 9800 |
| 2022-06-27 | -81.27 | $43.29 | 23142 |
| 2022-06-24 | -82.17 | $43.22 | 25800 |
| 2022-06-23 | -95.54 | $42.17 | 28526 |
| 2022-06-22 | -97.69 | $42.91 | 32216 |
| 2022-06-21 | -97.73 | $43.65 | 32100 |
| 2022-06-17 | -96.75 | $43.71 | 27700 |
| 2022-06-16 | -96.57 | $44.32 | 16500 |
| 2022-06-15 | -80.99 | $45.41 | 4100 |
| 2022-06-14 | -96.01 | $44.62 | 22104 |
| 2022-06-13 | -97.00 | $45.14 | 23415 |
| 2022-06-10 | -69.43 | $46.74 | 10330 |
| 2022-06-09 | -31.24 | $48.03 | 17800 |
| 2022-06-08 | -11.81 | $49.05 | 5921 |
| 2022-06-07 | 0.00 | $49.67 | 13100 |
| 2022-06-06 | -5.23 | $49.31 | 6200 |
| 2022-06-03 | -11.05 | $49.01 | 12800 |
| 2022-06-02 | 0.00 | $49.58 | 22831 |
| 2022-06-01 | -9.87 | $48.71 | 11231 |
| 2022-05-31 | -6.09 | $48.89 | 6739 |
| 2022-05-27 | 0.00 | $49.16 | 3024 |
| 2022-05-26 | -1.41 | $48.63 | 10619 |
| 2022-05-25 | -4.82 | $48.17 | 8500 |
| 2022-05-24 | -8.70 | $47.99 | 31603 |
| 2022-05-23 | -9.72 | $47.95 | 4100 |
| 2022-05-20 | -32.99 | $47.04 | 14800 |
| 2022-05-19 | -49.12 | $46.73 | 25912 |
| 2022-05-18 | -66.54 | $46.25 | 28238 |
| 2022-05-17 | -51.15 | $47.18 | 8735 |
| 2022-05-16 | -68.50 | $46.20 | 31400 |
| 2022-05-13 | -74.51 | $45.86 | 25100 |
| 2022-05-12 | -93.63 | $44.78 | 28843 |
| 2022-05-11 | -95.82 | $45.03 | 92700 |
| 2022-05-10 | -94.49 | $45.10 | 48600 |
| 2022-05-09 | -98.41 | $45.12 | 82200 |
| 2022-05-06 | -91.08 | $46.60 | 79008 |
| 2022-05-05 | -86.77 | $46.79 | 24000 |
| 2022-05-04 | -48.15 | $48.25 | 26400 |
| 2022-05-03 | -71.67 | $47.46 | 34228 |
| 2022-05-02 | -87.93 | $46.82 | 30741 |
| 2022-04-29 | -89.46 | $46.86 | 6900 |
| 2022-04-28 | -77.05 | $47.39 | 20700 |
| 2022-04-27 | -94.11 | $46.69 | 7300 |
| 2022-04-26 | -100.00 | $46.41 | 10200 |
| 2022-04-25 | -83.06 | $47.58 | 9400 |
| 2022-04-22 | -99.67 | $48.13 | 15546 |
| 2022-04-21 | -91.24 | $49.18 | 9100 |
| 2022-04-20 | -53.00 | $50.01 | 18200 |
| 2022-04-19 | -70.05 | $49.64 | 2148 |
| 2022-04-18 | -76.50 | $49.50 | 2521 |
| 2022-04-14 | -71.43 | $49.61 | 2100 |
| 2022-04-13 | -70.51 | $49.63 | 2036 |
| 2022-04-12 | -78.06 | $48.99 | 3300 |
| 2022-04-11 | -57.26 | $49.07 | 5800 |
| 2022-04-08 | -44.93 | $49.52 | 4500 |
| 2022-04-07 | -45.74 | $49.39 | 3700 |
| 2022-04-06 | -47.80 | $49.31 | 1100 |
| 2022-04-05 | -32.82 | $49.89 | 10832 |
| 2022-04-04 | -9.36 | $50.68 | 8000 |
| 2022-04-01 | -10.75 | $50.59 | 2618 |
| 2022-03-31 | -18.68 | $50.17 | 2414 |
| 2022-03-30 | -5.28 | $50.88 | 800 |
| 2022-03-29 | 0.00 | $51.13 | 18000 |
| 2022-03-28 | -7.93 | $50.27 | 4515 |
| 2022-03-25 | 0.00 | $50.65 | 200 |
| 2022-03-24 | -5.97 | $50.43 | 3900 |
| 2022-03-23 | -11.32 | $50.17 | 3407 |
| 2022-03-22 | -16.10 | $50.55 | 2100 |
| 2022-03-21 | -23.61 | $50.13 | 1100 |
| 2022-03-18 | -31.22 | $49.98 | 1235 |
| 2022-03-17 | -41.44 | $49.59 | 3813 |
| 2022-03-16 | -50.66 | $49.22 | 7200 |
| 2022-03-15 | -71.66 | $47.79 | 14200 |
| 2022-03-14 | -74.74 | $47.58 | 6700 |
| 2022-03-11 | -79.34 | $47.29 | 8500 |
| 2022-03-10 | -77.31 | $47.53 | 25129 |
| 2022-03-09 | -72.69 | $47.87 | 60044 |
| 2022-03-08 | -93.07 | $46.37 | 21114 |
| 2022-03-07 | -96.60 | $46.11 | 12312 |
| 2022-03-04 | -95.26 | $47.39 | 2400 |
| 2022-03-03 | -93.91 | $48.75 | 5500 |
| 2022-03-02 | -75.84 | $49.61 | 5100 |
| 2022-03-01 | -91.81 | $48.85 | 3249 |
| 2022-02-28 | -69.96 | $49.89 | 7928 |
| 2022-02-25 | -52.52 | $50.72 | 4400 |
| 2022-02-24 | -80.25 | $49.40 | 20744 |
| 2022-02-23 | -79.15 | $50.60 | 9600 |
| 2022-02-22 | -64.02 | $50.96 | 3200 |
| 2022-02-18 | -40.31 | $51.64 | 2700 |
| 2022-02-17 | -33.16 | $51.92 | 2135 |
| 2022-02-16 | -15.31 | $52.62 | 4000 |
| 2022-02-15 | -21.17 | $52.39 | 2112 |
| 2022-02-14 | -37.24 | $51.76 | 6608 |
| 2022-02-11 | -28.89 | $52.13 | 3600 |
| 2022-02-10 | -22.54 | $52.60 | 5309 |
| 2022-02-09 | -11.50 | $53.07 | 6513 |
| 2022-02-08 | -26.53 | $52.43 | 1200 |
| 2022-02-07 | -36.85 | $51.99 | 4146 |
| 2022-02-04 | -41.55 | $51.79 | 13520 |
| 2022-02-03 | -41.78 | $51.78 | 5501 |
| 2022-02-02 | -33.10 | $52.15 | 7400 |
| 2022-02-01 | -44.60 | $51.66 | 7339 |
| 2022-01-31 | -56.81 | $51.14 | 7827 |
| 2022-01-28 | -74.18 | $50.40 | 7800 |
| 2022-01-27 | -73.47 | $50.43 | 1900 |
| 2022-01-26 | -71.36 | $50.52 | 5100 |
| 2022-01-25 | -69.01 | $50.62 | 28300 |
| 2022-01-24 | -70.19 | $50.57 | 16005 |
| 2022-01-21 | -70.00 | $51.25 | 11600 |
| 2022-01-20 | -37.86 | $52.00 | 11028 |
| 2022-01-19 | -23.77 | $52.50 | 11247 |
| 2022-01-18 | -18.45 | $52.61 | 9100 |
| 2022-01-14 | -6.21 | $53.24 | 8914 |
| 2022-01-13 | -7.77 | $53.16 | 35300 |
| 2022-01-12 | -0.42 | $53.17 | 11929 |
| 2022-01-11 | 0.00 | $52.45 | 2238 |
| 2022-01-10 | -12.50 | $51.77 | 5300 |
| 2022-01-07 | -3.91 | $52.10 | 8900 |
| 2022-01-06 | -15.63 | $51.65 | 8300 |
| 2022-01-05 | -17.19 | $51.59 | 12000 |
| 2022-01-04 | -5.69 | $51.56 | 7028 |
| 2022-01-03 | 0.00 | $51.02 | 8200 |
| 2021-12-31 | -7.14 | $50.62 | 10440 |
| 2021-12-30 | -12.18 | $50.50 | 4429 |
| 2021-12-29 | -2.52 | $50.73 | 4000 |
| 2021-12-28 | -4.67 | $50.67 | 6716 |
| 2021-12-27 | -0.80 | $50.69 | 6413 |
| 2021-12-23 | -7.05 | $50.33 | 11700 |
| 2021-12-22 | -25.00 | $49.96 | 12107 |
| 2021-12-21 | -52.55 | $49.43 | 10300 |
| 2021-12-20 | -80.58 | $48.76 | 12100 |
| 2021-12-17 | -70.14 | $49.05 | 6200 |
| 2021-12-16 | -52.56 | $49.70 | 6100 |
| 2021-12-15 | -50.94 | $49.78 | 5740 |
| 2021-12-14 | -71.84 | $49.20 | 4124 |
| 2021-12-13 | -65.65 | $49.46 | 17209 |
| 2021-12-10 | -50.82 | $50.01 | 2900 |
| 2021-12-09 | -53.30 | $49.92 | 1716 |
| 2021-12-08 | -39.29 | $50.43 | 9331 |
| 2021-12-07 | -42.44 | $50.39 | 4410 |
| 2021-12-06 | -69.27 | $49.44 | 7400 |
| 2021-12-03 | -84.89 | $48.82 | 4529 |
| 2021-12-02 | -78.84 | $49.06 | 3400 |
| 2021-12-01 | -94.71 | $48.43 | 5832 |
| 2021-11-30 | -91.94 | $48.54 | 2600 |
| 2021-11-29 | -91.92 | $49.12 | 2800 |
| 2021-11-26 | -100.00 | $48.93 | 3623 |
| 2021-11-24 | -94.83 | $50.54 | 1100 |
| 2021-11-23 | -91.03 | $50.77 | 1300 |
| 2021-11-22 | -100.00 | $50.68 | 6209 |
| 2021-11-19 | -98.61 | $50.77 | 7603 |
| 2021-11-18 | -76.58 | $51.34 | 2500 |
| 2021-11-17 | -80.00 | $51.39 | 648 |
| 2021-11-16 | -59.00 | $51.60 | 12531 |
| 2021-11-15 | -54.00 | $51.65 | 5126 |
| 2021-11-12 | -35.00 | $51.84 | 6926 |
| 2021-11-11 | -56.00 | $51.63 | 2040 |
| 2021-11-10 | -68.14 | $51.42 | 3700 |
| 2021-11-09 | -13.17 | $51.97 | 18104 |
| 2021-11-08 | -3.85 | $52.12 | 3100 |
| 2021-11-05 | -7.65 | $51.94 | 3932 |
| 2021-11-04 | -12.00 | $51.86 | 1713 |
| 2021-11-03 | -1.06 | $52.05 | 644 |
| 2021-11-02 | -9.65 | $51.62 | 2700 |
| 2021-11-01 | -3.47 | $51.78 | 2600 |
| 2021-10-29 | -23.17 | $51.27 | 3100 |
| 2021-10-28 | -8.49 | $51.65 | 1200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.16
2026-07-17
Close Price
$78.46
Vol: 26575
Average Directional Index - Detailed Analysis
Minimum
4.90
Average
20.21
Maximum
58.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.16 | $78.46 | 26575 |
| 2026-07-16 | 10.25 | $78.72 | 106700 |
| 2026-07-15 | 10.64 | $79.35 | 83001 |
| 2026-07-14 | 11.15 | $78.94 | 88800 |
| 2026-07-13 | 11.74 | $78.26 | 78700 |
| 2026-07-10 | 11.97 | $78.80 | 55700 |
| 2026-07-09 | 12.28 | $78.20 | 97519 |
| 2026-07-08 | 12.34 | $77.90 | 101227 |
| 2026-07-07 | 12.18 | $78.52 | 81100 |
| 2026-07-06 | 12.48 | $79.24 | 72000 |
| 2026-07-02 | 13.04 | $78.42 | 67500 |
| 2026-07-01 | 13.44 | $77.18 | 84436 |
| 2026-06-30 | 13.09 | $77.42 | 110000 |
| 2026-06-29 | 12.78 | $77.32 | 101600 |
| 2026-06-26 | 12.38 | $77.05 | 154305 |
| 2026-06-25 | 12.01 | $77.43 | 64602 |
| 2026-06-24 | 11.73 | $76.87 | 79034 |
| 2026-06-23 | 11.07 | $77.49 | 123700 |
| 2026-06-22 | 10.62 | $78.81 | 70900 |
| 2026-06-18 | 10.65 | $78.64 | 93231 |
| 2026-06-17 | 10.66 | $78.69 | 87200 |
| 2026-06-16 | 10.68 | $79.55 | 63200 |
| 2026-06-15 | 11.07 | $79.27 | 76100 |
| 2026-06-12 | 11.48 | $78.83 | 72200 |
| 2026-06-11 | 11.53 | $78.37 | 84100 |
| 2026-06-10 | 11.32 | $76.25 | 91838 |
| 2026-06-09 | 10.45 | $77.14 | 70107 |
| 2026-06-08 | 9.53 | $78.19 | 127640 |
| 2026-06-05 | 9.17 | $77.78 | 87500 |
| 2026-06-04 | 8.79 | $79.71 | 80119 |
| 2026-06-03 | 9.19 | $79.32 | 39352 |
| 2026-06-02 | 9.53 | $79.95 | 50600 |
| 2026-06-01 | 9.96 | $79.33 | 154600 |
| 2026-05-29 | 10.23 | $79.84 | 77000 |
| 2026-05-28 | 10.66 | $79.57 | 72500 |
| 2026-05-27 | 11.14 | $79.69 | 64301 |
| 2026-05-26 | 11.59 | $80.10 | 77500 |
| 2026-05-22 | 11.93 | $79.12 | 79600 |
| 2026-05-21 | 12.37 | $79.26 | 2.3M |
| 2026-05-20 | 12.84 | $79.12 | 1.4M |
| 2026-05-19 | 13.21 | $78.03 | 606419 |
| 2026-05-18 | 13.20 | $78.65 | 1.3M |
| 2026-05-15 | 13.35 | $78.06 | 65800 |
| 2026-05-14 | 13.26 | $79.29 | 180200 |
| 2026-05-13 | 13.70 | $79.51 | 101400 |
| 2026-05-12 | 14.14 | $79.04 | 67100 |
| 2026-05-11 | 14.42 | $79.25 | 52000 |
| 2026-05-08 | 15.02 | $79.02 | 51200 |
| 2026-05-07 | 15.50 | $78.34 | 94800 |
| 2026-05-06 | 16.00 | $79.38 | 166613 |
| 2026-05-05 | 16.82 | $77.67 | 59800 |
| 2026-05-04 | 16.98 | $76.77 | 90000 |
| 2026-05-01 | 17.00 | $77.82 | 67900 |
| 2026-04-30 | 17.43 | $78.13 | 76521 |
| 2026-04-29 | 17.87 | $76.26 | 141400 |
| 2026-04-28 | 17.60 | $77.01 | 67636 |
| 2026-04-27 | 17.54 | $77.04 | 92225 |
| 2026-04-24 | 17.58 | $77.31 | 61439 |
| 2026-04-23 | 17.58 | $77.18 | 60714 |
| 2026-04-22 | 17.58 | $77.58 | 40100 |
| 2026-04-21 | 17.92 | $77.33 | 73200 |
| 2026-04-20 | 18.27 | $78.95 | 126823 |
| 2026-04-17 | 19.07 | $79.29 | 68328 |
| 2026-04-16 | 20.01 | $78.62 | 54900 |
| 2026-04-15 | 20.87 | $78.77 | 53100 |
| 2026-04-14 | 21.86 | $79.22 | 50435 |
| 2026-04-13 | 22.99 | $78.87 | 65741 |
| 2026-04-10 | 24.06 | $78.49 | 50400 |
| 2026-04-09 | 25.31 | $78.27 | 54500 |
| 2026-04-08 | 26.59 | $78.37 | 116400 |
| 2026-04-07 | 27.88 | $75.85 | 62845 |
| 2026-04-06 | 28.35 | $75.89 | 55700 |
| 2026-04-02 | 29.03 | $75.52 | 116200 |
| 2026-04-01 | 29.62 | $75.80 | 241332 |
| 2026-03-31 | 30.58 | $74.83 | 129600 |
| 2026-03-30 | 31.06 | $72.56 | 250534 |
| 2026-03-27 | 30.86 | $72.43 | 72300 |
| 2026-03-26 | 30.67 | $72.93 | 65049 |
| 2026-03-25 | 30.62 | $74.35 | 53400 |
| 2026-03-24 | 30.86 | $73.18 | 93500 |
| 2026-03-23 | 30.63 | $73.26 | 115612 |
| 2026-03-20 | 30.41 | $71.76 | 61300 |
| 2026-03-19 | 29.89 | $73.65 | 60309 |
| 2026-03-18 | 29.58 | $74.01 | 120000 |
| 2026-03-17 | 29.60 | $75.08 | 114000 |
| 2026-03-16 | 29.91 | $74.65 | 89008 |
| 2026-03-13 | 29.93 | $73.52 | 70837 |
| 2026-03-12 | 29.92 | $74.71 | 79244 |
| 2026-03-11 | 30.12 | $75.85 | 104804 |
| 2026-03-10 | 30.61 | $75.66 | 103600 |
| 2026-03-09 | 31.22 | $75.45 | 142300 |
| 2026-03-06 | 31.39 | $75.24 | 98226 |
| 2026-03-05 | 31.81 | $75.89 | 65605 |
| 2026-03-04 | 32.50 | $77.57 | 77400 |
| 2026-03-03 | 33.78 | $76.81 | 121500 |
| 2026-03-02 | 34.87 | $79.40 | 83000 |
| 2026-02-27 | 35.57 | $80.54 | 68215 |
| 2026-02-26 | 35.23 | $80.50 | 148600 |
| 2026-02-25 | 34.97 | $80.53 | 68000 |
| 2026-02-24 | 34.51 | $80.04 | 54446 |
| 2026-02-23 | 34.18 | $79.95 | 60120 |
| 2026-02-20 | 33.75 | $79.90 | 95300 |
| 2026-02-19 | 33.41 | $79.24 | 65300 |
| 2026-02-18 | 33.28 | $79.25 | 54838 |
| 2026-02-17 | 32.91 | $79.06 | 65541 |
| 2026-02-13 | 32.66 | $79.02 | 49346 |
| 2026-02-12 | 32.17 | $78.69 | 78229 |
| 2026-02-11 | 31.58 | $79.44 | 96100 |
| 2026-02-10 | 30.70 | $78.87 | 91700 |
| 2026-02-09 | 29.90 | $78.81 | 107924 |
| 2026-02-06 | 29.13 | $77.58 | 47243 |
| 2026-02-05 | 28.69 | $75.82 | 144814 |
| 2026-02-04 | 28.57 | $77.29 | 86700 |
| 2026-02-03 | 27.57 | $76.54 | 84211 |
| 2026-02-02 | 26.91 | $75.75 | 75700 |
| 2026-01-30 | 26.51 | $75.38 | 110800 |
| 2026-01-29 | 26.09 | $76.59 | 44200 |
| 2026-01-28 | 25.04 | $75.91 | 101500 |
| 2026-01-27 | 24.26 | $76.48 | 109400 |
| 2026-01-26 | 23.02 | $75.29 | 80731 |
| 2026-01-23 | 22.09 | $74.84 | 43600 |
| 2026-01-22 | 21.44 | $74.34 | 70914 |
| 2026-01-21 | 20.98 | $74.00 | 91100 |
| 2026-01-20 | 20.68 | $73.14 | 58300 |
| 2026-01-16 | 20.73 | $73.77 | 70800 |
| 2026-01-15 | 20.28 | $73.58 | 121200 |
| 2026-01-14 | 19.71 | $73.67 | 88547 |
| 2026-01-13 | 19.15 | $73.24 | 81830 |
| 2026-01-12 | 18.80 | $73.41 | 54400 |
| 2026-01-09 | 18.34 | $72.94 | 44527 |
| 2026-01-08 | 18.15 | $72.55 | 43600 |
| 2026-01-07 | 18.20 | $72.37 | 109140 |
| 2026-01-06 | 18.03 | $72.77 | 58700 |
| 2026-01-05 | 17.40 | $72.78 | 69200 |
| 2026-01-02 | 16.86 | $72.04 | 73909 |
| 2025-12-31 | 16.73 | $71.23 | 60900 |
| 2025-12-30 | 16.97 | $71.55 | 153412 |
| 2025-12-29 | 16.86 | $71.35 | 91800 |
| 2025-12-26 | 16.96 | $71.64 | 38147 |
| 2025-12-24 | 16.72 | $71.62 | 22300 |
| 2025-12-23 | 16.52 | $71.61 | 56300 |
| 2025-12-22 | 16.31 | $71.27 | 64523 |
| 2025-12-19 | 16.28 | $70.83 | 76100 |
| 2025-12-18 | 16.40 | $70.32 | 120400 |
| 2025-12-17 | 16.74 | $70.00 | 64500 |
| 2025-12-16 | 17.29 | $70.45 | 77500 |
| 2025-12-15 | 17.81 | $71.70 | 55800 |
| 2025-12-12 | 17.06 | $71.34 | 59400 |
| 2025-12-11 | 16.41 | $71.59 | 50908 |
| 2025-12-10 | 15.53 | $71.04 | 45900 |
| 2025-12-09 | 14.88 | $70.16 | 23500 |
| 2025-12-08 | 14.69 | $70.17 | 29032 |
| 2025-12-05 | 14.49 | $70.29 | 67500 |
| 2025-12-04 | 14.14 | $70.31 | 43300 |
| 2025-12-03 | 13.83 | $70.14 | 42906 |
| 2025-12-02 | 13.72 | $69.79 | 40900 |
| 2025-12-01 | 13.85 | $69.59 | 29527 |
| 2025-11-28 | 13.96 | $69.77 | 19100 |
| 2025-11-26 | 14.10 | $69.47 | 36126 |
| 2025-11-25 | 14.41 | $68.59 | 39400 |
| 2025-11-24 | 15.04 | $67.79 | 51429 |
| 2025-11-21 | 15.02 | $67.66 | 46400 |
| 2025-11-20 | 14.90 | $66.74 | 51638 |
| 2025-11-19 | 14.77 | $67.72 | 63916 |
| 2025-11-18 | 15.11 | $67.84 | 51100 |
| 2025-11-17 | 15.46 | $68.48 | 74300 |
| 2025-11-14 | 16.15 | $69.23 | 55547 |
| 2025-11-13 | 16.49 | $69.38 | 69600 |
| 2025-11-12 | 16.38 | $70.06 | 53918 |
| 2025-11-11 | 15.80 | $69.47 | 21816 |
| 2025-11-10 | 15.55 | $69.11 | 38600 |
| 2025-11-07 | 15.59 | $68.11 | 41200 |
| 2025-11-06 | 16.32 | $67.76 | 37348 |
| 2025-11-05 | 17.08 | $67.67 | 105325 |
| 2025-11-04 | 17.97 | $67.17 | 49500 |
| 2025-11-03 | 18.56 | $67.94 | 39000 |
| 2025-10-31 | 19.26 | $67.95 | 39900 |
| 2025-10-30 | 19.98 | $68.22 | 47300 |
| 2025-10-29 | 20.58 | $68.33 | 89600 |
| 2025-10-28 | 21.03 | $68.54 | 54700 |
| 2025-10-27 | 21.29 | $68.64 | 34400 |
| 2025-10-24 | 21.39 | $68.21 | 48212 |
| 2025-10-23 | 21.73 | $68.14 | 72100 |
| 2025-10-22 | 22.14 | $67.73 | 45038 |
| 2025-10-21 | 22.93 | $67.53 | 54500 |
| 2025-10-20 | 23.62 | $68.27 | 53346 |
| 2025-10-17 | 23.89 | $67.68 | 84439 |
| 2025-10-16 | 24.59 | $67.71 | 56341 |
| 2025-10-15 | 25.26 | $67.49 | 36677 |
| 2025-10-14 | 26.15 | $67.21 | 49847 |
| 2025-10-13 | 27.25 | $66.95 | 12600 |
| 2025-10-10 | 28.61 | $66.39 | 27700 |
| 2025-10-09 | 30.04 | $67.59 | 29200 |
| 2025-10-08 | 30.70 | $68.15 | 25400 |
| 2025-10-07 | 30.73 | $67.97 | 27500 |
| 2025-10-06 | 30.77 | $68.42 | 40400 |
| 2025-10-03 | 30.36 | $68.29 | 30009 |
| 2025-10-02 | 30.05 | $67.79 | 29500 |
| 2025-10-01 | 29.92 | $67.84 | 43715 |
| 2025-09-30 | 29.60 | $67.44 | 30944 |
| 2025-09-29 | 29.55 | $67.26 | 36200 |
| 2025-09-26 | 29.42 | $67.14 | 47800 |
| 2025-09-25 | 29.45 | $66.56 | 35513 |
| 2025-09-24 | 29.85 | $66.87 | 33449 |
| 2025-09-23 | 29.77 | $67.27 | 36500 |
| 2025-09-22 | 29.22 | $67.22 | 40400 |
| 2025-09-19 | 28.87 | $66.84 | 47300 |
| 2025-09-18 | 28.71 | $66.97 | 65400 |
| 2025-09-17 | 28.55 | $66.91 | 38800 |
| 2025-09-16 | 28.20 | $67.24 | 55000 |
| 2025-09-15 | 27.53 | $67.26 | 22813 |
| 2025-09-12 | 26.84 | $66.81 | 29041 |
| 2025-09-11 | 26.32 | $67.10 | 34200 |
| 2025-09-10 | 25.70 | $66.52 | 24526 |
| 2025-09-09 | 25.33 | $66.46 | 34418 |
| 2025-09-08 | 25.01 | $66.69 | 17900 |
| 2025-09-05 | 24.68 | $66.00 | 16708 |
| 2025-09-04 | 24.53 | $65.77 | 18900 |
| 2025-09-03 | 24.72 | $65.33 | 28700 |
| 2025-09-02 | 25.20 | $65.34 | 30100 |
| 2025-08-29 | 25.72 | $65.74 | 17034 |
| 2025-08-28 | 25.51 | $66.06 | 19400 |
| 2025-08-27 | 25.04 | $65.77 | 25900 |
| 2025-08-26 | 24.73 | $65.92 | 26040 |
| 2025-08-25 | 24.00 | $65.86 | 33823 |
| 2025-08-22 | 23.13 | $66.55 | 19700 |
| 2025-08-21 | 22.19 | $65.55 | 29013 |
| 2025-08-20 | 21.74 | $65.68 | 17100 |
| 2025-08-19 | 21.23 | $65.45 | 30300 |
| 2025-08-18 | 20.69 | $65.49 | 26219 |
| 2025-08-15 | 20.28 | $65.59 | 31310 |
| 2025-08-14 | 19.66 | $65.30 | 50722 |
| 2025-08-13 | 19.19 | $65.35 | 34607 |
| 2025-08-12 | 18.48 | $65.04 | 36400 |
| 2025-08-11 | 17.88 | $64.26 | 25200 |
| 2025-08-08 | 17.66 | $64.37 | 24737 |
| 2025-08-07 | 17.27 | $63.94 | 21307 |
| 2025-08-06 | 17.09 | $63.55 | 29300 |
| 2025-08-05 | 17.22 | $63.11 | 37636 |
| 2025-08-04 | 17.67 | $62.93 | 29100 |
| 2025-08-01 | 18.30 | $62.20 | 43648 |
| 2025-07-31 | 19.05 | $62.24 | 35820 |
| 2025-07-30 | 20.03 | $62.61 | 53721 |
| 2025-07-29 | 20.86 | $63.19 | 18327 |
| 2025-07-28 | 21.21 | $63.08 | 82100 |
| 2025-07-25 | 21.58 | $63.99 | 22800 |
| 2025-07-24 | 21.47 | $64.06 | 63900 |
| 2025-07-23 | 20.74 | $64.44 | 59200 |
| 2025-07-22 | 19.97 | $62.95 | 76200 |
| 2025-07-21 | 20.11 | $62.46 | 22200 |
| 2025-07-18 | 20.42 | $61.98 | 13329 |
| 2025-07-17 | 21.01 | $62.03 | 27440 |
| 2025-07-16 | 21.94 | $62.07 | 43000 |
| 2025-07-15 | 22.96 | $61.83 | 42800 |
| 2025-07-14 | 23.84 | $62.56 | 38321 |
| 2025-07-11 | 24.15 | $62.55 | 30729 |
| 2025-07-10 | 24.44 | $63.02 | 37200 |
| 2025-07-09 | 24.44 | $63.03 | 32000 |
| 2025-07-08 | 24.45 | $62.46 | 36217 |
| 2025-07-07 | 24.80 | $61.96 | 38219 |
| 2025-07-03 | 25.31 | $62.62 | 24300 |
| 2025-07-02 | 25.22 | $62.57 | 29812 |
| 2025-07-01 | 25.23 | $62.30 | 22600 |
| 2025-06-30 | 25.38 | $62.24 | 39600 |
| 2025-06-27 | 25.58 | $62.09 | 33220 |
| 2025-06-26 | 25.80 | $61.74 | 178300 |
| 2025-06-25 | 26.35 | $60.91 | 26100 |
| 2025-06-24 | 27.55 | $61.23 | 21700 |
| 2025-06-23 | 28.60 | $61.78 | 61522 |
| 2025-06-20 | 29.70 | $61.55 | 44100 |
| 2025-06-18 | 30.35 | $62.00 | 48633 |
| 2025-06-17 | 30.68 | $61.87 | 58800 |
| 2025-06-16 | 31.04 | $62.55 | 37700 |
| 2025-06-13 | 30.61 | $62.37 | 15711 |
| 2025-06-12 | 30.38 | $62.84 | 38330 |
| 2025-06-11 | 29.65 | $62.39 | 65608 |
| 2025-06-10 | 29.08 | $62.31 | 16600 |
| 2025-06-09 | 28.50 | $62.33 | 30400 |
| 2025-06-06 | 27.85 | $62.30 | 17200 |
| 2025-06-05 | 27.23 | $62.12 | 15410 |
| 2025-06-04 | 26.59 | $62.11 | 20600 |
| 2025-06-03 | 25.95 | $62.02 | 21400 |
| 2025-06-02 | 25.37 | $62.46 | 26502 |
| 2025-05-30 | 24.65 | $61.70 | 34718 |
| 2025-05-29 | 24.23 | $61.58 | 33516 |
| 2025-05-28 | 23.82 | $61.30 | 29505 |
| 2025-05-27 | 23.48 | $61.79 | 24148 |
| 2025-05-23 | 22.76 | $61.08 | 27000 |
| 2025-05-22 | 22.37 | $60.85 | 25800 |
| 2025-05-21 | 21.67 | $60.87 | 25900 |
| 2025-05-20 | 20.76 | $61.11 | 35400 |
| 2025-05-19 | 19.91 | $60.72 | 29947 |
| 2025-05-16 | 19.21 | $60.22 | 22200 |
| 2025-05-15 | 18.74 | $60.06 | 25300 |
| 2025-05-14 | 18.25 | $59.62 | 76119 |
| 2025-05-13 | 17.79 | $59.81 | 26700 |
| 2025-05-12 | 17.40 | $59.48 | 70939 |
| 2025-05-09 | 17.08 | $59.50 | 76741 |
| 2025-05-08 | 16.84 | $58.97 | 31502 |
| 2025-05-07 | 16.65 | $59.04 | 67300 |
| 2025-05-06 | 16.46 | $59.44 | 39800 |
| 2025-05-05 | 16.08 | $59.23 | 54200 |
| 2025-05-02 | 15.79 | $59.16 | 59800 |
| 2025-05-01 | 15.58 | $58.22 | 24000 |
| 2025-04-30 | 15.63 | $58.41 | 44000 |
| 2025-04-29 | 15.69 | $58.65 | 59537 |
| 2025-04-28 | 15.41 | $58.63 | 13700 |
| 2025-04-25 | 15.18 | $58.16 | 19238 |
| 2025-04-24 | 15.12 | $57.96 | 23516 |
| 2025-04-23 | 15.14 | $57.27 | 49000 |
| 2025-04-22 | 15.25 | $57.24 | 51805 |
| 2025-04-21 | 15.47 | $56.18 | 29403 |
| 2025-04-17 | 15.91 | $56.37 | 87844 |
| 2025-04-16 | 16.46 | $55.78 | 44821 |
| 2025-04-15 | 17.23 | $55.79 | 34611 |
| 2025-04-14 | 18.13 | $55.23 | 36300 |
| 2025-04-11 | 18.89 | $54.56 | 62230 |
| 2025-04-10 | 19.32 | $53.08 | 98100 |
| 2025-04-09 | 19.77 | $53.90 | 79700 |
| 2025-04-08 | 19.18 | $50.27 | 173800 |
| 2025-04-07 | 18.42 | $50.71 | 164200 |
| 2025-04-04 | 16.65 | $51.87 | 80045 |
| 2025-04-03 | 15.23 | $55.62 | 34606 |
| 2025-04-02 | 15.31 | $56.85 | 15043 |
| 2025-04-01 | 15.86 | $56.73 | 137402 |
| 2025-03-31 | 16.41 | $56.68 | 22219 |
| 2025-03-28 | 17.06 | $57.14 | 13932 |
| 2025-03-27 | 17.58 | $57.69 | 27500 |
| 2025-03-26 | 17.80 | $57.65 | 17500 |
| 2025-03-25 | 17.98 | $58.12 | 26828 |
| 2025-03-24 | 17.77 | $57.70 | 25000 |
| 2025-03-21 | 17.81 | $57.69 | 16200 |
| 2025-03-20 | 17.88 | $58.05 | 26000 |
| 2025-03-19 | 17.84 | $58.54 | 39100 |
| 2025-03-18 | 17.34 | $58.46 | 38500 |
| 2025-03-17 | 16.93 | $58.22 | 22822 |
| 2025-03-14 | 16.59 | $57.57 | 24100 |
| 2025-03-13 | 16.62 | $56.67 | 35127 |
| 2025-03-12 | 17.06 | $56.95 | 67200 |
| 2025-03-11 | 17.42 | $56.64 | 27200 |
| 2025-03-10 | 17.90 | $56.83 | 33500 |
| 2025-03-07 | 18.17 | $58.00 | 34924 |
| 2025-03-06 | 17.77 | $57.30 | 29700 |
| 2025-03-05 | 17.46 | $57.58 | 39707 |
| 2025-03-04 | 17.22 | $56.15 | 39700 |
| 2025-03-03 | 17.50 | $56.44 | 69500 |
| 2025-02-28 | 17.09 | $55.93 | 20424 |
| 2025-02-27 | 17.39 | $55.89 | 25207 |
| 2025-02-26 | 17.40 | $56.35 | 22428 |
| 2025-02-25 | 17.01 | $56.29 | 23300 |
| 2025-02-24 | 16.73 | $55.79 | 18300 |
| 2025-02-21 | 16.71 | $55.70 | 46400 |
| 2025-02-20 | 16.68 | $56.14 | 24300 |
| 2025-02-19 | 16.42 | $55.76 | 35900 |
| 2025-02-18 | 16.35 | $56.35 | 23025 |
| 2025-02-14 | 15.72 | $55.82 | 26800 |
| 2025-02-13 | 15.17 | $55.75 | 20200 |
| 2025-02-12 | 14.86 | $55.17 | 46600 |
| 2025-02-11 | 14.85 | $55.06 | 24500 |
| 2025-02-10 | 14.98 | $54.82 | 35000 |
| 2025-02-07 | 15.28 | $54.54 | 19122 |
| 2025-02-06 | 15.61 | $54.85 | 22700 |
| 2025-02-05 | 15.72 | $54.62 | 32124 |
| 2025-02-04 | 15.99 | $54.10 | 33100 |
| 2025-02-03 | 16.62 | $53.35 | 35900 |
| 2025-01-31 | 17.33 | $54.07 | 36500 |
| 2025-01-30 | 17.41 | $54.65 | 66800 |
| 2025-01-29 | 17.13 | $54.09 | 35800 |
| 2025-01-28 | 17.41 | $53.98 | 33400 |
| 2025-01-27 | 17.79 | $54.10 | 22331 |
| 2025-01-24 | 17.98 | $53.96 | 60000 |
| 2025-01-23 | 18.19 | $53.91 | 37600 |
| 2025-01-22 | 18.52 | $53.43 | 41400 |
| 2025-01-21 | 19.05 | $53.72 | 35126 |
| 2025-01-17 | 19.61 | $52.69 | 16400 |
| 2025-01-16 | 20.44 | $52.47 | 18338 |
| 2025-01-15 | 21.02 | $52.47 | 33400 |
| 2025-01-14 | 21.62 | $51.79 | 36300 |
| 2025-01-13 | 21.51 | $51.51 | 52554 |
| 2025-01-10 | 21.06 | $51.53 | 139700 |
| 2025-01-08 | 20.80 | $52.30 | 566639 |
| 2025-01-07 | 20.85 | $52.74 | 63200 |
| 2025-01-06 | 21.30 | $52.44 | 35300 |
| 2025-01-03 | 21.73 | $51.99 | 46100 |
| 2025-01-02 | 21.34 | $51.79 | 77600 |
| 2024-12-31 | 20.88 | $51.90 | 94500 |
| 2024-12-30 | 20.45 | $51.82 | 180702 |
| 2024-12-27 | 19.79 | $52.02 | 49400 |
| 2024-12-26 | 19.23 | $52.12 | 41831 |
| 2024-12-24 | 18.70 | $51.79 | 15621 |
| 2024-12-23 | 17.73 | $51.61 | 171200 |
| 2024-12-20 | 16.48 | $51.33 | 160625 |
| 2024-12-19 | 15.18 | $51.24 | 68100 |
| 2024-12-18 | 13.96 | $51.30 | 61500 |
| 2024-12-17 | 12.72 | $52.51 | 37727 |
| 2024-12-16 | 12.08 | $53.48 | 22024 |
| 2024-12-13 | 12.14 | $53.79 | 26300 |
| 2024-12-12 | 12.39 | $53.89 | 16004 |
| 2024-12-11 | 12.86 | $54.41 | 17800 |
| 2024-12-10 | 13.43 | $54.14 | 11732 |
| 2024-12-09 | 14.13 | $54.55 | 15440 |
| 2024-12-06 | 14.55 | $54.50 | 26600 |
| 2024-12-05 | 15.09 | $54.69 | 13237 |
| 2024-12-04 | 15.54 | $54.17 | 29239 |
| 2024-12-03 | 16.30 | $54.27 | 27400 |
| 2024-12-02 | 17.16 | $53.93 | 38300 |
| 2024-11-29 | 17.69 | $53.91 | 12200 |
| 2024-11-27 | 18.20 | $53.29 | 20838 |
| 2024-11-26 | 18.30 | $52.94 | 25207 |
| 2024-11-25 | 18.12 | $53.44 | 27511 |
| 2024-11-22 | 18.33 | $53.33 | 113600 |
| 2024-11-21 | 18.25 | $53.15 | 87500 |
| 2024-11-20 | 18.02 | $53.08 | 31700 |
| 2024-11-19 | 17.67 | $53.19 | 22042 |
| 2024-11-18 | 17.33 | $53.32 | 22900 |
| 2024-11-15 | 17.06 | $52.94 | 33043 |
| 2024-11-14 | 16.36 | $52.82 | 42500 |
| 2024-11-13 | 15.67 | $52.74 | 21027 |
| 2024-11-12 | 14.69 | $52.94 | 30020 |
| 2024-11-11 | 13.80 | $53.93 | 14731 |
| 2024-11-08 | 13.56 | $53.99 | 23623 |
| 2024-11-07 | 13.32 | $54.86 | 20600 |
| 2024-11-06 | 13.73 | $54.01 | 22505 |
| 2024-11-05 | 13.23 | $54.52 | 38039 |
| 2024-11-04 | 13.18 | $53.97 | 49933 |
| 2024-11-01 | 12.77 | $53.79 | 19620 |
| 2024-10-31 | 12.11 | $53.67 | 32501 |
| 2024-10-30 | 11.25 | $53.91 | 8746 |
| 2024-10-29 | 10.76 | $54.09 | 20400 |
| 2024-10-28 | 10.39 | $54.38 | 19507 |
| 2024-10-25 | 10.08 | $54.04 | 26948 |
| 2024-10-24 | 9.71 | $54.18 | 28440 |
| 2024-10-23 | 9.15 | $53.91 | 12549 |
| 2024-10-22 | 8.35 | $54.42 | 41644 |
| 2024-10-21 | 7.92 | $54.56 | 44243 |
| 2024-10-18 | 7.71 | $55.23 | 24846 |
| 2024-10-17 | 7.91 | $54.90 | 24933 |
| 2024-10-16 | 8.01 | $54.98 | 12647 |
| 2024-10-15 | 8.00 | $54.77 | 571517 |
| 2024-10-14 | 7.99 | $55.42 | 24713 |
| 2024-10-11 | 8.41 | $55.38 | 65800 |
| 2024-10-10 | 8.85 | $55.29 | 38000 |
| 2024-10-09 | 9.15 | $55.17 | 22013 |
| 2024-10-08 | 9.38 | $55.21 | 12900 |
| 2024-10-07 | 9.77 | $55.57 | 33629 |
| 2024-10-04 | 10.12 | $55.79 | 18200 |
| 2024-10-03 | 10.40 | $55.18 | 22100 |
| 2024-10-02 | 10.82 | $55.62 | 24200 |
| 2024-10-01 | 11.11 | $55.81 | 14800 |
| 2024-09-30 | 11.39 | $56.14 | 71400 |
| 2024-09-27 | 11.69 | $56.36 | 44520 |
| 2024-09-26 | 11.31 | $56.43 | 47100 |
| 2024-09-25 | 10.94 | $55.49 | 21800 |
| 2024-09-24 | 10.92 | $55.86 | 14628 |
| 2024-09-23 | 10.73 | $55.43 | 14000 |
| 2024-09-20 | 10.80 | $55.23 | 46944 |
| 2024-09-19 | 10.93 | $55.67 | 12600 |
| 2024-09-18 | 10.87 | $54.60 | 28533 |
| 2024-09-17 | 11.18 | $54.61 | 39800 |
| 2024-09-16 | 11.71 | $54.75 | 19600 |
| 2024-09-13 | 12.31 | $54.25 | 17100 |
| 2024-09-12 | 12.73 | $53.99 | 42505 |
| 2024-09-11 | 12.83 | $53.40 | 17500 |
| 2024-09-10 | 12.50 | $53.21 | 26435 |
| 2024-09-09 | 12.29 | $53.65 | 36421 |
| 2024-09-06 | 12.46 | $53.21 | 65200 |
| 2024-09-05 | 12.65 | $54.28 | 26200 |
| 2024-09-04 | 13.16 | $54.14 | 21401 |
| 2024-09-03 | 13.81 | $54.33 | 26500 |
| 2024-08-30 | 14.34 | $55.38 | 45100 |
| 2024-08-29 | 14.29 | $55.23 | 19900 |
| 2024-08-28 | 14.14 | $55.00 | 30900 |
| 2024-08-27 | 14.11 | $55.37 | 30748 |
| 2024-08-26 | 13.80 | $55.17 | 43838 |
| 2024-08-23 | 13.52 | $55.32 | 16044 |
| 2024-08-22 | 13.22 | $54.25 | 44326 |
| 2024-08-21 | 13.29 | $54.48 | 18426 |
| 2024-08-20 | 13.40 | $54.02 | 24200 |
| 2024-08-19 | 13.71 | $54.30 | 13937 |
| 2024-08-16 | 13.91 | $53.73 | 33800 |
| 2024-08-15 | 14.51 | $53.34 | 22340 |
| 2024-08-14 | 15.22 | $52.71 | 23100 |
| 2024-08-13 | 15.52 | $52.46 | 14200 |
| 2024-08-12 | 15.69 | $51.71 | 89708 |
| 2024-08-09 | 15.39 | $51.69 | 29700 |
| 2024-08-08 | 14.97 | $51.35 | 17100 |
| 2024-08-07 | 14.34 | $50.65 | 25400 |
| 2024-08-06 | 13.66 | $50.41 | 42729 |
| 2024-08-05 | 12.37 | $50.37 | 67200 |
| 2024-08-02 | 11.01 | $51.46 | 25515 |
| 2024-08-01 | 10.24 | $52.43 | 41300 |
| 2024-07-31 | 9.96 | $53.91 | 39728 |
| 2024-07-30 | 10.23 | $53.39 | 44902 |
| 2024-07-29 | 10.42 | $53.19 | 20900 |
| 2024-07-26 | 10.48 | $53.37 | 20106 |
| 2024-07-25 | 10.57 | $52.82 | 21906 |
| 2024-07-24 | 10.35 | $53.08 | 43153 |
| 2024-07-23 | 10.45 | $53.61 | 14210 |
| 2024-07-22 | 10.99 | $54.04 | 18100 |
| 2024-07-19 | 11.35 | $53.58 | 4250 |
| 2024-07-18 | 11.86 | $53.96 | 33307 |
| 2024-07-17 | 12.33 | $54.47 | 24301 |
| 2024-07-16 | 12.39 | $54.42 | 29000 |
| 2024-07-15 | 12.59 | $54.17 | 18300 |
| 2024-07-12 | 12.66 | $54.41 | 10200 |
| 2024-07-11 | 12.54 | $53.96 | 20600 |
| 2024-07-10 | 12.75 | $53.72 | 14903 |
| 2024-07-09 | 13.23 | $52.99 | 11800 |
| 2024-07-08 | 13.61 | $53.29 | 19500 |
| 2024-07-05 | 14.23 | $53.55 | 17638 |
| 2024-07-03 | 14.94 | $53.37 | 11500 |
| 2024-07-02 | 15.47 | $52.85 | 69800 |
| 2024-07-01 | 15.45 | $52.61 | 117712 |
| 2024-06-28 | 15.46 | $52.44 | 23300 |
| 2024-06-27 | 15.04 | $52.37 | 15600 |
| 2024-06-26 | 14.55 | $52.26 | 87100 |
| 2024-06-25 | 13.91 | $52.69 | 30619 |
| 2024-06-24 | 13.46 | $52.67 | 38845 |
| 2024-06-21 | 12.99 | $53.11 | 20724 |
| 2024-06-20 | 12.92 | $53.50 | 18700 |
| 2024-06-18 | 13.03 | $53.38 | 28700 |
| 2024-06-17 | 12.96 | $53.09 | 16300 |
| 2024-06-14 | 12.62 | $52.90 | 33729 |
| 2024-06-13 | 12.13 | $53.58 | 11130 |
| 2024-06-12 | 12.09 | $54.48 | 13200 |
| 2024-06-11 | 12.69 | $53.97 | 15400 |
| 2024-06-10 | 12.73 | $54.69 | 16000 |
| 2024-06-07 | 13.27 | $54.52 | 13800 |
| 2024-06-06 | 13.92 | $55.16 | 14102 |
| 2024-06-05 | 14.23 | $54.94 | 28800 |
| 2024-06-04 | 14.76 | $54.86 | 46712 |
| 2024-06-03 | 15.32 | $55.24 | 26900 |
| 2024-05-31 | 15.46 | $55.32 | 18246 |
| 2024-05-30 | 15.75 | $54.81 | 22531 |
| 2024-05-29 | 16.38 | $54.30 | 19600 |
| 2024-05-28 | 17.09 | $55.18 | 19500 |
| 2024-05-24 | 17.37 | $54.92 | 15039 |
| 2024-05-23 | 17.97 | $54.32 | 26233 |
| 2024-05-22 | 18.60 | $54.57 | 18323 |
| 2024-05-21 | 19.00 | $55.28 | 9933 |
| 2024-05-20 | 18.64 | $55.37 | 6900 |
| 2024-05-17 | 17.99 | $55.35 | 13901 |
| 2024-05-16 | 17.40 | $55.00 | 18800 |
| 2024-05-15 | 16.93 | $55.28 | 16340 |
| 2024-05-14 | 16.45 | $54.90 | 11100 |
| 2024-05-13 | 16.22 | $54.49 | 10700 |
| 2024-05-10 | 16.16 | $54.48 | 9100 |
| 2024-05-09 | 16.10 | $54.51 | 9000 |
| 2024-05-08 | 16.20 | $54.09 | 12200 |
| 2024-05-07 | 16.64 | $54.23 | 17226 |
| 2024-05-06 | 16.79 | $54.18 | 21107 |
| 2024-05-03 | 17.01 | $53.76 | 11632 |
| 2024-05-02 | 17.65 | $53.28 | 156900 |
| 2024-05-01 | 18.56 | $52.63 | 17049 |
| 2024-04-30 | 19.31 | $52.84 | 20833 |
| 2024-04-29 | 20.28 | $53.70 | 11801 |
| 2024-04-26 | 20.59 | $53.48 | 731900 |
| 2024-04-25 | 21.12 | $53.01 | 25408 |
| 2024-04-24 | 22.05 | $53.24 | 422835 |
| 2024-04-23 | 22.38 | $53.40 | 13400 |
| 2024-04-22 | 22.64 | $52.99 | 11800 |
| 2024-04-19 | 23.21 | $52.45 | 18918 |
| 2024-04-18 | 24.33 | $52.33 | 26535 |
| 2024-04-17 | 25.52 | $52.51 | 18900 |
| 2024-04-16 | 26.77 | $52.39 | 17900 |
| 2024-04-15 | 28.11 | $53.07 | 27400 |
| 2024-04-12 | 28.87 | $53.23 | 24400 |
| 2024-04-11 | 29.68 | $54.02 | 26500 |
| 2024-04-10 | 30.13 | $54.07 | 14733 |
| 2024-04-09 | 30.13 | $54.63 | 15100 |
| 2024-04-08 | 29.29 | $54.57 | 13132 |
| 2024-04-05 | 28.52 | $54.20 | 12508 |
| 2024-04-04 | 27.94 | $53.97 | 10300 |
| 2024-04-03 | 27.28 | $54.25 | 14848 |
| 2024-04-02 | 26.92 | $53.74 | 14000 |
| 2024-04-01 | 26.98 | $53.86 | 31729 |
| 2024-03-28 | 26.76 | $54.08 | 17343 |
| 2024-03-27 | 26.21 | $54.04 | 12300 |
| 2024-03-26 | 25.71 | $53.72 | 16308 |
| 2024-03-25 | 25.31 | $53.58 | 20420 |
| 2024-03-22 | 25.01 | $53.55 | 14318 |
| 2024-03-21 | 24.53 | $53.73 | 19444 |
| 2024-03-20 | 23.73 | $53.77 | 13443 |
| 2024-03-19 | 22.92 | $53.22 | 11519 |
| 2024-03-18 | 22.42 | $52.92 | 32100 |
| 2024-03-15 | 22.12 | $52.91 | 5941 |
| 2024-03-14 | 21.81 | $52.67 | 43700 |
| 2024-03-13 | 21.47 | $53.12 | 20400 |
| 2024-03-12 | 20.59 | $53.03 | 16100 |
| 2024-03-11 | 19.76 | $52.55 | 17317 |
| 2024-03-08 | 19.19 | $52.81 | 14105 |
| 2024-03-07 | 18.03 | $53.00 | 14700 |
| 2024-03-06 | 16.88 | $52.59 | 9716 |
| 2024-03-05 | 15.86 | $52.00 | 27637 |
| 2024-03-04 | 15.20 | $51.99 | 35600 |
| 2024-03-01 | 14.60 | $52.30 | 28100 |
| 2024-02-29 | 13.96 | $51.78 | 23500 |
| 2024-02-28 | 13.59 | $51.50 | 38718 |
| 2024-02-27 | 13.46 | $51.73 | 31332 |
| 2024-02-26 | 13.20 | $51.53 | 48631 |
| 2024-02-23 | 13.06 | $51.74 | 8800 |
| 2024-02-22 | 12.62 | $51.66 | 48802 |
| 2024-02-21 | 12.22 | $51.17 | 40000 |
| 2024-02-20 | 12.22 | $51.10 | 36200 |
| 2024-02-16 | 12.17 | $51.05 | 13407 |
| 2024-02-15 | 12.16 | $50.99 | 25900 |
| 2024-02-14 | 12.30 | $50.28 | 43443 |
| 2024-02-13 | 12.81 | $49.87 | 23400 |
| 2024-02-12 | 13.25 | $50.69 | 24900 |
| 2024-02-09 | 13.43 | $50.43 | 17912 |
| 2024-02-08 | 13.94 | $50.39 | 13000 |
| 2024-02-07 | 14.55 | $50.51 | 21414 |
| 2024-02-06 | 14.98 | $50.58 | 41100 |
| 2024-02-05 | 15.49 | $50.19 | 18931 |
| 2024-02-02 | 16.29 | $50.61 | 17400 |
| 2024-02-01 | 16.51 | $51.06 | 20000 |
| 2024-01-31 | 16.53 | $50.70 | 21200 |
| 2024-01-30 | 16.54 | $51.12 | 16100 |
| 2024-01-29 | 16.72 | $51.05 | 22330 |
| 2024-01-26 | 16.94 | $50.84 | 7646 |
| 2024-01-25 | 17.32 | $50.61 | 15941 |
| 2024-01-24 | 17.99 | $50.40 | 18538 |
| 2024-01-23 | 18.70 | $50.02 | 17500 |
| 2024-01-22 | 19.41 | $50.09 | 35925 |
| 2024-01-19 | 20.31 | $49.88 | 10816 |
| 2024-01-18 | 21.04 | $49.83 | 12943 |
| 2024-01-17 | 21.68 | $49.42 | 16000 |
| 2024-01-16 | 21.98 | $49.88 | 21600 |
| 2024-01-12 | 22.80 | $50.80 | 9116 |
| 2024-01-11 | 23.49 | $50.65 | 20900 |
| 2024-01-10 | 24.50 | $50.82 | 20500 |
| 2024-01-09 | 25.08 | $50.69 | 13600 |
| 2024-01-08 | 25.69 | $51.32 | 107700 |
| 2024-01-05 | 26.04 | $50.97 | 12239 |
| 2024-01-04 | 26.38 | $50.87 | 23641 |
| 2024-01-03 | 26.93 | $50.72 | 23548 |
| 2024-01-02 | 27.72 | $51.01 | 16303 |
| 2023-12-29 | 28.00 | $51.48 | 36400 |
| 2023-12-28 | 27.76 | $51.47 | 28124 |
| 2023-12-27 | 27.49 | $51.67 | 20832 |
| 2023-12-26 | 27.08 | $51.47 | 24810 |
| 2023-12-22 | 26.76 | $51.18 | 31400 |
| 2023-12-21 | 26.42 | $51.03 | 15421 |
| 2023-12-20 | 26.39 | $50.26 | 50607 |
| 2023-12-19 | 26.42 | $50.78 | 31100 |
| 2023-12-18 | 26.16 | $50.29 | 71706 |
| 2023-12-15 | 26.02 | $50.89 | 12505 |
| 2023-12-14 | 25.15 | $51.51 | 24835 |
| 2023-12-13 | 23.90 | $50.97 | 19800 |
| 2023-12-12 | 22.89 | $50.19 | 15000 |
| 2023-12-11 | 22.25 | $50.26 | 96831 |
| 2023-12-08 | 21.42 | $50.27 | 18300 |
| 2023-12-07 | 20.55 | $50.02 | 23000 |
| 2023-12-06 | 19.76 | $49.77 | 3608 |
| 2023-12-05 | 18.93 | $49.63 | 61400 |
| 2023-12-04 | 18.32 | $49.84 | 12626 |
| 2023-12-01 | 17.54 | $50.31 | 11125 |
| 2023-11-30 | 16.58 | $49.71 | 8300 |
| 2023-11-29 | 15.88 | $49.69 | 18300 |
| 2023-11-28 | 15.15 | $49.58 | 16600 |
| 2023-11-27 | 14.48 | $49.44 | 20000 |
| 2023-11-24 | 13.88 | $49.66 | 51311 |
| 2023-11-22 | 13.22 | $49.15 | 21000 |
| 2023-11-21 | 12.82 | $49.15 | 11300 |
| 2023-11-20 | 12.22 | $49.40 | 49400 |
| 2023-11-17 | 11.49 | $49.31 | 22403 |
| 2023-11-16 | 10.93 | $48.51 | 10503 |
| 2023-11-15 | 10.74 | $48.80 | 11807 |
| 2023-11-14 | 10.20 | $48.81 | 10500 |
| 2023-11-13 | 9.73 | $47.62 | 19010 |
| 2023-11-10 | 10.04 | $47.39 | 16234 |
| 2023-11-09 | 10.56 | $47.05 | 46536 |
| 2023-11-08 | 11.00 | $47.02 | 14900 |
| 2023-11-07 | 11.43 | $47.29 | 10849 |
| 2023-11-06 | 11.99 | $47.78 | 41604 |
| 2023-11-03 | 12.13 | $48.00 | 19301 |
| 2023-11-02 | 12.12 | $47.58 | 15400 |
| 2023-11-01 | 12.51 | $46.63 | 12200 |
| 2023-10-31 | 12.58 | $46.25 | 41611 |
| 2023-10-30 | 12.37 | $46.27 | 22000 |
| 2023-10-27 | 12.08 | $45.80 | 18700 |
| 2023-10-26 | 11.60 | $45.86 | 28306 |
| 2023-10-25 | 11.03 | $46.08 | 24449 |
| 2023-10-24 | 10.60 | $46.33 | 62700 |
| 2023-10-23 | 9.87 | $46.27 | 27100 |
| 2023-10-20 | 9.10 | $46.34 | 22443 |
| 2023-10-19 | 8.51 | $46.87 | 27500 |
| 2023-10-18 | 8.22 | $47.30 | 19700 |
| 2023-10-17 | 8.21 | $48.01 | 27910 |
| 2023-10-16 | 8.41 | $47.98 | 18500 |
| 2023-10-13 | 8.75 | $47.51 | 20200 |
| 2023-10-12 | 8.91 | $47.84 | 21044 |
| 2023-10-11 | 9.33 | $48.28 | 15300 |
| 2023-10-10 | 9.70 | $48.18 | 9000 |
| 2023-10-09 | 10.01 | $47.45 | 36912 |
| 2023-10-06 | 10.10 | $47.48 | 19945 |
| 2023-10-05 | 10.19 | $46.82 | 13643 |
| 2023-10-04 | 9.72 | $46.36 | 33119 |
| 2023-10-03 | 8.81 | $46.61 | 17900 |
| 2023-10-02 | 8.10 | $47.37 | 7600 |
| 2023-09-29 | 7.84 | $48.14 | 10137 |
| 2023-09-28 | 8.25 | $48.41 | 25838 |
| 2023-09-27 | 8.51 | $47.90 | 76200 |
| 2023-09-26 | 8.30 | $47.94 | 20719 |
| 2023-09-25 | 8.30 | $48.48 | 14346 |
| 2023-09-22 | 8.51 | $48.62 | 28726 |
| 2023-09-21 | 8.84 | $48.56 | 19037 |
| 2023-09-20 | 9.18 | $49.17 | 12400 |
| 2023-09-19 | 8.98 | $49.40 | 12400 |
| 2023-09-18 | 8.98 | $49.23 | 14800 |
| 2023-09-15 | 9.14 | $49.42 | 13300 |
| 2023-09-14 | 8.99 | $49.42 | 31100 |
| 2023-09-13 | 9.01 | $48.76 | 18001 |
| 2023-09-12 | 9.47 | $48.85 | 10928 |
| 2023-09-11 | 9.87 | $48.85 | 5430 |
| 2023-09-08 | 10.38 | $48.29 | 8000 |
| 2023-09-07 | 10.51 | $48.35 | 25900 |
| 2023-09-06 | 10.67 | $48.59 | 12531 |
| 2023-09-05 | 10.97 | $48.73 | 10700 |
| 2023-09-01 | 11.48 | $49.07 | 8624 |
| 2023-08-31 | 11.97 | $48.94 | 15615 |
| 2023-08-30 | 12.49 | $49.08 | 7900 |
| 2023-08-29 | 13.07 | $49.03 | 7818 |
| 2023-08-28 | 13.69 | $48.35 | 6200 |
| 2023-08-25 | 13.76 | $47.84 | 20800 |
| 2023-08-24 | 13.37 | $47.56 | 307437 |
| 2023-08-23 | 12.96 | $48.21 | 311700 |
| 2023-08-22 | 12.83 | $47.89 | 6517 |
| 2023-08-21 | 12.53 | $48.03 | 4800 |
| 2023-08-18 | 12.18 | $47.79 | 8726 |
| 2023-08-17 | 11.63 | $47.87 | 14100 |
| 2023-08-16 | 11.22 | $47.99 | 65200 |
| 2023-08-15 | 10.90 | $48.35 | 104724 |
| 2023-08-14 | 10.77 | $49.02 | 10023 |
| 2023-08-11 | 10.94 | $49.28 | 6000 |
| 2023-08-10 | 11.39 | $49.59 | 12900 |
| 2023-08-09 | 11.89 | $49.40 | 6200 |
| 2023-08-08 | 12.21 | $49.32 | 3900 |
| 2023-08-07 | 12.35 | $49.79 | 8600 |
| 2023-08-04 | 12.97 | $49.38 | 14410 |
| 2023-08-03 | 13.62 | $49.18 | 9500 |
| 2023-08-02 | 13.76 | $49.29 | 25217 |
| 2023-08-01 | 13.90 | $50.20 | 5746 |
| 2023-07-31 | 14.09 | $50.80 | 4841 |
| 2023-07-28 | 13.55 | $50.65 | 9434 |
| 2023-07-27 | 13.08 | $50.25 | 8700 |
| 2023-07-26 | 12.62 | $50.57 | 9416 |
| 2023-07-25 | 12.21 | $50.49 | 10800 |
| 2023-07-24 | 11.87 | $50.30 | 44100 |
| 2023-07-21 | 11.57 | $50.25 | 12240 |
| 2023-07-20 | 11.33 | $50.24 | 6200 |
| 2023-07-19 | 11.02 | $50.32 | 14130 |
| 2023-07-18 | 10.72 | $50.20 | 11500 |
| 2023-07-17 | 10.49 | $49.76 | 7634 |
| 2023-07-14 | 10.48 | $49.82 | 3600 |
| 2023-07-13 | 10.36 | $50.28 | 3400 |
| 2023-07-12 | 9.98 | $49.54 | 13444 |
| 2023-07-11 | 9.96 | $48.60 | 13300 |
| 2023-07-10 | 10.43 | $48.09 | 12400 |
| 2023-07-07 | 10.59 | $48.02 | 27700 |
| 2023-07-06 | 10.76 | $47.37 | 12400 |
| 2023-07-05 | 10.53 | $48.25 | 11304 |
| 2023-07-03 | 10.95 | $48.86 | 3527 |
| 2023-06-30 | 11.24 | $48.63 | 9718 |
| 2023-06-29 | 11.68 | $48.12 | 10600 |
| 2023-06-28 | 12.01 | $48.05 | 5600 |
| 2023-06-27 | 12.31 | $48.01 | 17510 |
| 2023-06-26 | 12.62 | $47.57 | 20904 |
| 2023-06-23 | 12.68 | $47.32 | 18500 |
| 2023-06-22 | 12.59 | $48.17 | 15300 |
| 2023-06-21 | 13.03 | $48.54 | 28923 |
| 2023-06-20 | 13.59 | $48.41 | 19900 |
| 2023-06-16 | 14.18 | $50.18 | 20300 |
| 2023-06-15 | 13.58 | $50.33 | 12100 |
| 2023-06-14 | 12.95 | $49.80 | 17406 |
| 2023-06-13 | 12.47 | $49.49 | 18813 |
| 2023-06-12 | 12.23 | $48.91 | 6124 |
| 2023-06-09 | 12.44 | $48.85 | 8624 |
| 2023-06-08 | 12.63 | $48.88 | 65142 |
| 2023-06-07 | 12.86 | $48.38 | 8412 |
| 2023-06-06 | 13.24 | $48.58 | 9300 |
| 2023-06-05 | 13.71 | $48.07 | 5058 |
| 2023-06-02 | 14.33 | $48.34 | 5900 |
| 2023-06-01 | 14.88 | $47.43 | 11800 |
| 2023-05-31 | 15.32 | $46.67 | 31500 |
| 2023-05-30 | 15.22 | $47.43 | 6800 |
| 2023-05-26 | 15.70 | $47.82 | 10326 |
| 2023-05-25 | 16.44 | $47.37 | 18100 |
| 2023-05-24 | 16.87 | $47.53 | 9100 |
| 2023-05-23 | 17.54 | $48.30 | 11227 |
| 2023-05-22 | 18.09 | $48.84 | 23035 |
| 2023-05-19 | 18.28 | $48.77 | 21948 |
| 2023-05-18 | 18.51 | $48.63 | 6247 |
| 2023-05-17 | 18.92 | $48.71 | 13700 |
| 2023-05-16 | 19.36 | $48.28 | 12200 |
| 2023-05-15 | 19.96 | $48.90 | 7800 |
| 2023-05-12 | 20.38 | $48.42 | 9000 |
| 2023-05-11 | 20.96 | $48.51 | 8200 |
| 2023-05-10 | 21.66 | $48.90 | 7532 |
| 2023-05-09 | 22.01 | $48.99 | 9500 |
| 2023-05-08 | 22.27 | $49.02 | 214500 |
| 2023-05-05 | 22.41 | $49.07 | 3300 |
| 2023-05-04 | 22.62 | $48.13 | 6500 |
| 2023-05-03 | 23.31 | $48.32 | 4920 |
| 2023-05-02 | 23.78 | $48.35 | 8800 |
| 2023-05-01 | 24.38 | $49.14 | 14533 |
| 2023-04-28 | 24.23 | $49.19 | 2500 |
| 2023-04-27 | 24.17 | $49.14 | 25109 |
| 2023-04-26 | 23.99 | $48.57 | 10008 |
| 2023-04-25 | 23.90 | $48.47 | 15047 |
| 2023-04-24 | 23.82 | $49.39 | 28416 |
| 2023-04-21 | 23.18 | $49.23 | 17000 |
| 2023-04-20 | 22.56 | $49.24 | 21200 |
| 2023-04-19 | 21.77 | $49.51 | 24741 |
| 2023-04-18 | 20.76 | $49.70 | 24200 |
| 2023-04-17 | 19.54 | $49.41 | 14200 |
| 2023-04-14 | 19.22 | $49.58 | 8700 |
| 2023-04-13 | 18.74 | $49.68 | 9600 |
| 2023-04-12 | 18.24 | $49.05 | 10531 |
| 2023-04-11 | 17.89 | $48.71 | 9600 |
| 2023-04-10 | 17.75 | $48.24 | 10800 |
| 2023-04-06 | 17.87 | $48.30 | 5343 |
| 2023-04-05 | 17.93 | $48.17 | 11300 |
| 2023-04-04 | 18.04 | $48.61 | 71700 |
| 2023-04-03 | 17.82 | $48.75 | 13300 |
| 2023-03-31 | 17.59 | $48.19 | 13800 |
| 2023-03-30 | 17.45 | $47.98 | 6549 |
| 2023-03-29 | 17.50 | $47.29 | 9700 |
| 2023-03-28 | 17.90 | $46.67 | 10027 |
| 2023-03-27 | 18.57 | $46.48 | 11700 |
| 2023-03-24 | 19.28 | $45.90 | 91900 |
| 2023-03-23 | 19.40 | $46.32 | 11500 |
| 2023-03-22 | 19.83 | $46.53 | 24014 |
| 2023-03-21 | 20.52 | $46.73 | 3400 |
| 2023-03-20 | 21.12 | $45.85 | 33400 |
| 2023-03-17 | 21.16 | $45.01 | 23400 |
| 2023-03-16 | 20.70 | $45.58 | 74700 |
| 2023-03-15 | 20.22 | $45.16 | 25100 |
| 2023-03-14 | 19.43 | $46.95 | 8500 |
| 2023-03-13 | 19.54 | $46.59 | 23336 |
| 2023-03-10 | 19.52 | $47.32 | 13026 |
| 2023-03-09 | 19.98 | $47.92 | 17636 |
| 2023-03-08 | 20.93 | $48.49 | 18300 |
| 2023-03-07 | 21.80 | $48.20 | 22600 |
| 2023-03-06 | 22.72 | $49.18 | 17641 |
| 2023-03-03 | 22.82 | $49.37 | 16400 |
| 2023-03-02 | 22.92 | $48.55 | 17525 |
| 2023-03-01 | 23.56 | $48.52 | 25221 |
| 2023-02-28 | 23.98 | $47.98 | 95638 |
| 2023-02-27 | 24.70 | $48.18 | 9400 |
| 2023-02-24 | 25.38 | $47.58 | 11747 |
| 2023-02-23 | 26.63 | $48.31 | 9115 |
| 2023-02-22 | 27.43 | $48.00 | 14200 |
| 2023-02-21 | 28.30 | $48.45 | 12600 |
| 2023-02-17 | 28.71 | $48.98 | 26809 |
| 2023-02-16 | 28.94 | $49.05 | 36700 |
| 2023-02-15 | 29.04 | $49.03 | 31931 |
| 2023-02-14 | 29.29 | $49.39 | 23516 |
| 2023-02-13 | 29.19 | $49.21 | 6819 |
| 2023-02-10 | 29.27 | $48.78 | 18917 |
| 2023-02-09 | 29.35 | $49.04 | 34000 |
| 2023-02-08 | 29.24 | $48.81 | 17349 |
| 2023-02-07 | 29.39 | $49.08 | 13613 |
| 2023-02-06 | 29.55 | $48.41 | 16143 |
| 2023-02-03 | 30.04 | $48.92 | 13100 |
| 2023-02-02 | 29.91 | $49.48 | 11723 |
| 2023-02-01 | 29.25 | $49.82 | 40800 |
| 2023-01-31 | 28.55 | $49.42 | 11149 |
| 2023-01-30 | 28.08 | $49.14 | 16508 |
| 2023-01-27 | 27.48 | $49.48 | 21327 |
| 2023-01-26 | 26.62 | $49.63 | 26544 |
| 2023-01-25 | 25.73 | $49.16 | 20700 |
| 2023-01-24 | 24.94 | $48.91 | 14600 |
| 2023-01-23 | 24.11 | $48.99 | 60700 |
| 2023-01-20 | 23.37 | $48.76 | 16542 |
| 2023-01-19 | 22.70 | $48.24 | 24000 |
| 2023-01-18 | 22.16 | $48.28 | 21848 |
| 2023-01-17 | 21.26 | $48.44 | 6543 |
| 2023-01-13 | 20.52 | $48.38 | 17549 |
| 2023-01-12 | 19.78 | $48.18 | 70201 |
| 2023-01-11 | 19.07 | $47.21 | 26804 |
| 2023-01-10 | 18.71 | $47.08 | 20347 |
| 2023-01-09 | 18.46 | $46.87 | 46400 |
| 2023-01-06 | 18.13 | $46.67 | 13500 |
| 2023-01-05 | 18.10 | $45.44 | 10619 |
| 2023-01-04 | 18.73 | $45.63 | 17500 |
| 2023-01-03 | 19.18 | $45.25 | 25646 |
| 2022-12-30 | 19.75 | $45.11 | 36711 |
| 2022-12-29 | 20.59 | $45.45 | 65731 |
| 2022-12-28 | 21.25 | $44.87 | 69414 |
| 2022-12-27 | 21.94 | $45.43 | 75720 |
| 2022-12-23 | 22.35 | $45.29 | 20400 |
| 2022-12-22 | 22.94 | $44.92 | 67500 |
| 2022-12-21 | 23.72 | $45.42 | 120800 |
| 2022-12-20 | 24.13 | $44.84 | 76400 |
| 2022-12-19 | 24.83 | $44.45 | 84300 |
| 2022-12-16 | 25.72 | $44.53 | 32411 |
| 2022-12-15 | 26.72 | $44.80 | 21800 |
| 2022-12-14 | 27.56 | $46.28 | 44345 |
| 2022-12-13 | 27.44 | $46.38 | 41147 |
| 2022-12-12 | 27.10 | $45.67 | 88810 |
| 2022-12-09 | 27.35 | $45.68 | 10500 |
| 2022-12-08 | 27.43 | $45.68 | 45100 |
| 2022-12-07 | 27.59 | $45.55 | 49244 |
| 2022-12-06 | 27.80 | $45.63 | 14904 |
| 2022-12-05 | 27.99 | $45.68 | 16200 |
| 2022-12-02 | 28.01 | $46.46 | 20612 |
| 2022-12-01 | 27.79 | $46.54 | 31900 |
| 2022-11-30 | 27.28 | $46.26 | 18600 |
| 2022-11-29 | 26.79 | $45.54 | 6607 |
| 2022-11-28 | 26.56 | $45.16 | 17107 |
| 2022-11-25 | 26.34 | $45.91 | 7100 |
| 2022-11-23 | 25.64 | $45.52 | 24036 |
| 2022-11-22 | 25.01 | $45.18 | 14000 |
| 2022-11-21 | 24.52 | $44.31 | 136716 |
| 2022-11-18 | 24.30 | $44.66 | 29000 |
| 2022-11-17 | 23.66 | $44.50 | 25936 |
| 2022-11-16 | 23.05 | $44.72 | 20912 |
| 2022-11-15 | 22.07 | $44.97 | 12400 |
| 2022-11-14 | 20.96 | $44.61 | 23435 |
| 2022-11-11 | 19.88 | $45.10 | 43747 |
| 2022-11-10 | 18.72 | $44.13 | 16629 |
| 2022-11-09 | 17.49 | $42.02 | 147217 |
| 2022-11-08 | 17.18 | $42.86 | 19832 |
| 2022-11-07 | 16.46 | $42.41 | 40025 |
| 2022-11-04 | 15.88 | $42.26 | 21300 |
| 2022-11-03 | 15.38 | $40.55 | 21900 |
| 2022-11-02 | 15.65 | $40.80 | 45808 |
| 2022-11-01 | 15.45 | $41.38 | 69034 |
| 2022-10-31 | 14.88 | $40.86 | 9817 |
| 2022-10-28 | 14.75 | $41.21 | 25100 |
| 2022-10-27 | 14.61 | $41.04 | 33405 |
| 2022-10-26 | 14.35 | $41.29 | 10615 |
| 2022-10-25 | 14.08 | $40.83 | 37700 |
| 2022-10-24 | 14.16 | $40.09 | 27800 |
| 2022-10-21 | 14.61 | $40.13 | 96235 |
| 2022-10-20 | 15.10 | $39.29 | 36800 |
| 2022-10-19 | 15.82 | $39.27 | 48700 |
| 2022-10-18 | 16.57 | $39.67 | 15100 |
| 2022-10-17 | 17.38 | $39.48 | 45000 |
| 2022-10-14 | 18.14 | $38.53 | 23800 |
| 2022-10-13 | 18.64 | $39.33 | 33000 |
| 2022-10-12 | 19.17 | $38.26 | 382600 |
| 2022-10-11 | 19.06 | $38.41 | 70500 |
| 2022-10-10 | 19.03 | $38.99 | 23100 |
| 2022-10-07 | 19.16 | $39.12 | 66600 |
| 2022-10-06 | 19.42 | $39.63 | 52227 |
| 2022-10-05 | 19.95 | $40.28 | 87600 |
| 2022-10-04 | 20.66 | $40.77 | 65300 |
| 2022-10-03 | 21.54 | $39.22 | 102700 |
| 2022-09-30 | 21.59 | $38.00 | 140700 |
| 2022-09-29 | 21.03 | $38.24 | 75402 |
| 2022-09-28 | 20.23 | $38.70 | 134323 |
| 2022-09-27 | 19.39 | $37.72 | 43228 |
| 2022-09-26 | 18.04 | $37.75 | 40800 |
| 2022-09-23 | 16.63 | $38.55 | 26908 |
| 2022-09-22 | 15.40 | $40.28 | 27627 |
| 2022-09-21 | 14.84 | $40.32 | 15546 |
| 2022-09-20 | 14.33 | $40.88 | 10000 |
| 2022-09-19 | 13.93 | $41.59 | 5406 |
| 2022-09-16 | 13.64 | $41.38 | 30700 |
| 2022-09-15 | 13.43 | $41.70 | 17400 |
| 2022-09-14 | 13.45 | $42.08 | 69900 |
| 2022-09-13 | 13.59 | $41.85 | 17806 |
| 2022-09-12 | 13.74 | $43.19 | 25338 |
| 2022-09-09 | 14.27 | $42.52 | 11800 |
| 2022-09-08 | 14.75 | $41.41 | 5404 |
| 2022-09-07 | 14.41 | $41.36 | 58820 |
| 2022-09-06 | 13.97 | $41.17 | 18700 |
| 2022-09-02 | 13.72 | $41.31 | 17200 |
| 2022-09-01 | 13.44 | $41.36 | 24909 |
| 2022-08-31 | 12.65 | $42.08 | 22200 |
| 2022-08-30 | 12.37 | $42.35 | 21500 |
| 2022-08-29 | 12.20 | $42.88 | 20200 |
| 2022-08-26 | 12.26 | $42.83 | 97610 |
| 2022-08-25 | 12.41 | $43.84 | 31600 |
| 2022-08-24 | 13.02 | $43.33 | 6937 |
| 2022-08-23 | 13.29 | $43.41 | 14000 |
| 2022-08-22 | 13.58 | $43.02 | 22540 |
| 2022-08-19 | 13.61 | $43.68 | 21926 |
| 2022-08-18 | 14.04 | $44.31 | 19444 |
| 2022-08-17 | 14.64 | $44.30 | 36000 |
| 2022-08-16 | 15.27 | $44.66 | 15700 |
| 2022-08-15 | 15.71 | $44.42 | 4910 |
| 2022-08-12 | 16.33 | $44.87 | 31900 |
| 2022-08-11 | 16.75 | $44.64 | 13200 |
| 2022-08-10 | 17.14 | $44.43 | 7213 |
| 2022-08-09 | 17.75 | $43.32 | 25400 |
| 2022-08-08 | 18.45 | $43.52 | 9434 |
| 2022-08-05 | 19.25 | $43.24 | 32514 |
| 2022-08-04 | 19.80 | $43.32 | 20925 |
| 2022-08-03 | 20.61 | $43.24 | 30142 |
| 2022-08-02 | 21.40 | $43.17 | 17400 |
| 2022-08-01 | 22.32 | $43.72 | 27727 |
| 2022-07-29 | 23.47 | $43.84 | 11300 |
| 2022-07-28 | 24.66 | $43.17 | 11944 |
| 2022-07-27 | 25.55 | $42.85 | 10500 |
| 2022-07-26 | 26.32 | $41.94 | 7643 |
| 2022-07-25 | 26.72 | $42.49 | 7226 |
| 2022-07-22 | 27.35 | $41.93 | 43302 |
| 2022-07-21 | 27.96 | $42.10 | 30308 |
| 2022-07-20 | 28.41 | $41.96 | 37300 |
| 2022-07-19 | 28.97 | $42.15 | 20005 |
| 2022-07-18 | 29.57 | $41.01 | 13137 |
| 2022-07-15 | 29.77 | $40.41 | 28134 |
| 2022-07-14 | 29.35 | $39.88 | 39100 |
| 2022-07-13 | 28.56 | $40.83 | 18531 |
| 2022-07-12 | 28.03 | $40.94 | 19545 |
| 2022-07-11 | 27.62 | $41.05 | 17932 |
| 2022-07-08 | 27.24 | $41.90 | 13500 |
| 2022-07-07 | 27.03 | $41.70 | 25200 |
| 2022-07-06 | 26.62 | $40.82 | 24446 |
| 2022-07-05 | 25.57 | $41.13 | 28200 |
| 2022-07-01 | 24.53 | $42.39 | 16100 |
| 2022-06-30 | 23.73 | $42.52 | 35728 |
| 2022-06-29 | 22.98 | $42.91 | 18230 |
| 2022-06-28 | 22.51 | $43.33 | 9800 |
| 2022-06-27 | 22.16 | $43.29 | 23142 |
| 2022-06-24 | 21.42 | $43.22 | 25800 |
| 2022-06-23 | 20.50 | $42.17 | 28526 |
| 2022-06-22 | 19.14 | $42.91 | 32216 |
| 2022-06-21 | 17.97 | $43.65 | 32100 |
| 2022-06-17 | 17.01 | $43.71 | 27700 |
| 2022-06-16 | 16.00 | $44.32 | 16500 |
| 2022-06-15 | 15.14 | $45.41 | 4100 |
| 2022-06-14 | 14.46 | $44.62 | 22104 |
| 2022-06-13 | 13.68 | $45.14 | 23415 |
| 2022-06-10 | 13.06 | $46.74 | 10330 |
| 2022-06-09 | 13.07 | $48.03 | 17800 |
| 2022-06-08 | 13.64 | $49.05 | 5921 |
| 2022-06-07 | 13.60 | $49.67 | 13100 |
| 2022-06-06 | 13.55 | $49.31 | 6200 |
| 2022-06-03 | 13.29 | $49.01 | 12800 |
| 2022-06-02 | 13.24 | $49.58 | 22831 |
| 2022-06-01 | 13.18 | $48.71 | 11231 |
| 2022-05-31 | 13.48 | $48.89 | 6739 |
| 2022-05-27 | 13.49 | $49.16 | 3024 |
| 2022-05-26 | 13.50 | $48.63 | 10619 |
| 2022-05-25 | 13.76 | $48.17 | 8500 |
| 2022-05-24 | 14.20 | $47.99 | 31603 |
| 2022-05-23 | 14.81 | $47.95 | 4100 |
| 2022-05-20 | 15.47 | $47.04 | 14800 |
| 2022-05-19 | 15.95 | $46.73 | 25912 |
| 2022-05-18 | 16.34 | $46.25 | 28238 |
| 2022-05-17 | 16.73 | $47.18 | 8735 |
| 2022-05-16 | 17.45 | $46.20 | 31400 |
| 2022-05-13 | 17.76 | $45.86 | 25100 |
| 2022-05-12 | 17.84 | $44.78 | 28843 |
| 2022-05-11 | 17.33 | $45.03 | 92700 |
| 2022-05-10 | 17.01 | $45.10 | 48600 |
| 2022-05-09 | 16.45 | $45.12 | 82200 |
| 2022-05-06 | 15.95 | $46.60 | 79008 |
| 2022-05-05 | 15.94 | $46.79 | 24000 |
| 2022-05-04 | 16.03 | $48.25 | 26400 |
| 2022-05-03 | 16.45 | $47.46 | 34228 |
| 2022-05-02 | 16.40 | $46.82 | 30741 |
| 2022-04-29 | 15.88 | $46.86 | 6900 |
| 2022-04-28 | 15.58 | $47.39 | 20700 |
| 2022-04-27 | 15.01 | $46.69 | 7300 |
| 2022-04-26 | 13.99 | $46.41 | 10200 |
| 2022-04-25 | 12.92 | $47.58 | 9400 |
| 2022-04-22 | 11.96 | $48.13 | 15546 |
| 2022-04-21 | 11.48 | $49.18 | 9100 |
| 2022-04-20 | 11.51 | $50.01 | 18200 |
| 2022-04-19 | 12.01 | $49.64 | 2148 |
| 2022-04-18 | 12.22 | $49.50 | 2521 |
| 2022-04-14 | 12.45 | $49.61 | 2100 |
| 2022-04-13 | 12.81 | $49.63 | 2036 |
| 2022-04-12 | 13.11 | $48.99 | 3300 |
| 2022-04-11 | 13.31 | $49.07 | 5800 |
| 2022-04-08 | 13.55 | $49.52 | 4500 |
| 2022-04-07 | 14.05 | $49.39 | 3700 |
| 2022-04-06 | 14.40 | $49.31 | 1100 |
| 2022-04-05 | 14.93 | $49.89 | 10832 |
| 2022-04-04 | 15.63 | $50.68 | 8000 |
| 2022-04-01 | 16.00 | $50.59 | 2618 |
| 2022-03-31 | 16.43 | $50.17 | 2414 |
| 2022-03-30 | 16.94 | $50.88 | 800 |
| 2022-03-29 | 17.07 | $51.13 | 18000 |
| 2022-03-28 | 17.23 | $50.27 | 4515 |
| 2022-03-25 | 17.73 | $50.65 | 200 |
| 2022-03-24 | 18.00 | $50.43 | 3900 |
| 2022-03-23 | 18.38 | $50.17 | 3407 |
| 2022-03-22 | 18.83 | $50.55 | 2100 |
| 2022-03-21 | 19.12 | $50.13 | 1100 |
| 2022-03-18 | 19.55 | $49.98 | 1235 |
| 2022-03-17 | 20.10 | $49.59 | 3813 |
| 2022-03-16 | 20.81 | $49.22 | 7200 |
| 2022-03-15 | 21.73 | $47.79 | 14200 |
| 2022-03-14 | 22.46 | $47.58 | 6700 |
| 2022-03-11 | 23.22 | $47.29 | 8500 |
| 2022-03-10 | 23.95 | $47.53 | 25129 |
| 2022-03-09 | 24.64 | $47.87 | 60044 |
| 2022-03-08 | 25.38 | $46.37 | 21114 |
| 2022-03-07 | 24.75 | $46.11 | 12312 |
| 2022-03-04 | 24.09 | $47.39 | 2400 |
| 2022-03-03 | 23.73 | $48.75 | 5500 |
| 2022-03-02 | 23.85 | $49.61 | 5100 |
| 2022-03-01 | 24.23 | $48.85 | 3249 |
| 2022-02-28 | 24.57 | $49.89 | 7928 |
| 2022-02-25 | 25.34 | $50.72 | 4400 |
| 2022-02-24 | 26.26 | $49.40 | 20744 |
| 2022-02-23 | 26.52 | $50.60 | 9600 |
| 2022-02-22 | 27.78 | $50.96 | 3200 |
| 2022-02-18 | 29.17 | $51.64 | 2700 |
| 2022-02-17 | 30.23 | $51.92 | 2135 |
| 2022-02-16 | 31.17 | $52.62 | 4000 |
| 2022-02-15 | 31.83 | $52.39 | 2112 |
| 2022-02-14 | 32.66 | $51.76 | 6608 |
| 2022-02-11 | 33.83 | $52.13 | 3600 |
| 2022-02-10 | 34.73 | $52.60 | 5309 |
| 2022-02-09 | 35.35 | $53.07 | 6513 |
| 2022-02-08 | 35.71 | $52.43 | 1200 |
| 2022-02-07 | 36.38 | $51.99 | 4146 |
| 2022-02-04 | 37.18 | $51.79 | 13520 |
| 2022-02-03 | 38.13 | $51.78 | 5501 |
| 2022-02-02 | 39.04 | $52.15 | 7400 |
| 2022-02-01 | 39.90 | $51.66 | 7339 |
| 2022-01-31 | 41.00 | $51.14 | 7827 |
| 2022-01-28 | 42.39 | $50.40 | 7800 |
| 2022-01-27 | 44.20 | $50.43 | 1900 |
| 2022-01-26 | 45.83 | $50.52 | 5100 |
| 2022-01-25 | 47.48 | $50.62 | 28300 |
| 2022-01-24 | 49.37 | $50.57 | 16005 |
| 2022-01-21 | 51.52 | $51.25 | 11600 |
| 2022-01-20 | 52.61 | $52.00 | 11028 |
| 2022-01-19 | 53.17 | $52.50 | 11247 |
| 2022-01-18 | 53.35 | $52.61 | 9100 |
| 2022-01-14 | 53.57 | $53.24 | 8914 |
| 2022-01-13 | 53.50 | $53.16 | 35300 |
| 2022-01-12 | 53.22 | $53.17 | 11929 |
| 2022-01-11 | 53.00 | $52.45 | 2238 |
| 2022-01-10 | 52.95 | $51.77 | 5300 |
| 2022-01-07 | 53.06 | $52.10 | 8900 |
| 2022-01-06 | 52.94 | $51.65 | 8300 |
| 2022-01-05 | 52.90 | $51.59 | 12000 |
| 2022-01-04 | 52.85 | $51.56 | 7028 |
| 2022-01-03 | 52.91 | $51.02 | 8200 |
| 2021-12-31 | 53.16 | $50.62 | 10440 |
| 2021-12-30 | 53.48 | $50.50 | 4429 |
| 2021-12-29 | 53.82 | $50.73 | 4000 |
| 2021-12-28 | 54.07 | $50.67 | 6716 |
| 2021-12-27 | 54.33 | $50.69 | 6413 |
| 2021-12-23 | 54.62 | $50.33 | 11700 |
| 2021-12-22 | 55.00 | $49.96 | 12107 |
| 2021-12-21 | 55.48 | $49.43 | 10300 |
| 2021-12-20 | 56.09 | $48.76 | 12100 |
| 2021-12-17 | 56.87 | $49.05 | 6200 |
| 2021-12-16 | 57.36 | $49.70 | 6100 |
| 2021-12-15 | 57.58 | $49.78 | 5740 |
| 2021-12-14 | 57.83 | $49.20 | 4124 |
| 2021-12-13 | 58.17 | $49.46 | 17209 |
| 2021-12-10 | 58.37 | $50.01 | 2900 |
| 2021-12-09 | 58.35 | $49.92 | 1716 |
| 2021-12-08 | 58.33 | $50.43 | 9331 |
| 2021-12-07 | 58.10 | $50.39 | 4410 |
| 2021-12-06 | 57.83 | $49.44 | 7400 |
| 2021-12-03 | 57.64 | $48.82 | 4529 |
| 2021-12-02 | 57.51 | $49.06 | 3400 |
| 2021-12-01 | 57.23 | $48.43 | 5832 |
| 2021-11-30 | 56.93 | $48.54 | 2600 |
| 2021-11-29 | 56.71 | $49.12 | 2800 |
| 2021-11-26 | 56.21 | $48.93 | 3623 |
| 2021-11-24 | 55.66 | $50.54 | 1100 |
| 2021-11-23 | 54.44 | $50.77 | 1300 |
| 2021-11-22 | 53.09 | $50.68 | 6209 |
| 2021-11-19 | 51.64 | $50.77 | 7603 |
| 2021-11-18 | 50.09 | $51.34 | 2500 |
| 2021-11-17 | 48.33 | $51.39 | 648 |
| 2021-11-16 | 46.38 | $51.60 | 12531 |
| 2021-11-15 | 44.24 | $51.65 | 5126 |
| 2021-11-12 | 41.97 | $51.84 | 6926 |
| 2021-11-11 | 39.53 | $51.63 | 2040 |
| 2021-11-10 | 36.97 | $51.42 | 3700 |
| 2021-11-09 | 34.27 | $51.97 | 18104 |
| 2021-11-08 | 31.28 | $52.12 | 3100 |
| 2021-11-05 | 28.08 | $51.94 | 3932 |
| 2021-11-04 | 24.71 | $51.86 | 1713 |
| 2021-11-03 | 21.16 | $52.05 | 644 |
| 2021-11-02 | 17.41 | $51.62 | 2700 |
| 2021-11-01 | 13.45 | $51.78 | 2600 |
| 2021-10-29 | 9.28 | $51.27 | 3100 |
| 2021-10-28 | 4.90 | $51.65 | 1200 |
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