Is Avantis U.S. Small Cap Equity ETF (AVSC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis U.S. Small Cap Equity ETF (AVSC) research center and poll results.
AMEX : AVSC
Avantis U.S. Small Cap Equity ETF — Technical Indicators
$73.08 USD
$0.79 (1.09%)
- Volume
- 116.03K
- Average Volume
- 132.96K
- Market Capitalization
- $3.04B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $73.99
- Year Low
- $50.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
72.53
2026-07-21
Close Price
$73.08
Vol: 116690
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.91
Average
50.93
Maximum
72.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 72.53 | $73.08 | 116690 |
| 2026-07-20 | 72.42 | $72.29 | 93200 |
| 2026-07-17 | 72.36 | $72.89 | 127308 |
| 2026-07-16 | 72.20 | $73.54 | 130400 |
| 2026-07-15 | 72.06 | $72.85 | 105700 |
| 2026-07-14 | 71.96 | $72.50 | 91402 |
| 2026-07-13 | 71.89 | $72.31 | 169200 |
| 2026-07-10 | 71.80 | $72.47 | 176000 |
| 2026-07-09 | 71.63 | $72.21 | 81001 |
| 2026-07-08 | 71.49 | $71.38 | 103909 |
| 2026-07-07 | 71.36 | $72.20 | 100430 |
| 2026-07-06 | 71.17 | $72.77 | 138400 |
| 2026-07-02 | 71.01 | $72.63 | 123100 |
| 2026-07-01 | 70.80 | $73.20 | 192900 |
| 2026-06-30 | 70.62 | $73.34 | 113917 |
| 2026-06-29 | 70.39 | $73.02 | 170488 |
| 2026-06-26 | 70.19 | $73.10 | 121087 |
| 2026-06-25 | 70.00 | $72.28 | 149721 |
| 2026-06-24 | 69.84 | $71.68 | 86600 |
| 2026-06-23 | 69.71 | $70.84 | 127100 |
| 2026-06-22 | 69.57 | $70.95 | 142900 |
| 2026-06-18 | 69.40 | $70.95 | 110300 |
| 2026-06-17 | 69.22 | $69.86 | 354714 |
| 2026-06-16 | 69.03 | $70.56 | 239700 |
| 2026-06-15 | 68.84 | $70.92 | 91439 |
| 2026-06-12 | 68.61 | $71.22 | 98800 |
| 2026-06-11 | 68.42 | $70.51 | 149100 |
| 2026-06-10 | 68.26 | $69.03 | 178143 |
| 2026-06-09 | 68.17 | $69.33 | 159500 |
| 2026-06-08 | 68.11 | $68.87 | 96297 |
| 2026-06-05 | 68.09 | $68.33 | 121300 |
| 2026-06-04 | 68.08 | $69.55 | 113829 |
| 2026-06-03 | 68.05 | $68.54 | 139335 |
| 2026-06-02 | 68.05 | $69.46 | 108121 |
| 2026-06-01 | 67.95 | $68.86 | 122500 |
| 2026-05-29 | 67.92 | $68.87 | 80935 |
| 2026-05-28 | 67.88 | $69.34 | 142535 |
| 2026-05-27 | 67.77 | $69.12 | 147900 |
| 2026-05-26 | 67.70 | $69.09 | 121520 |
| 2026-05-22 | 67.65 | $68.09 | 112200 |
| 2026-05-21 | 67.63 | $67.57 | 164200 |
| 2026-05-20 | 67.63 | $67.35 | 147644 |
| 2026-05-19 | 67.64 | $66.03 | 201825 |
| 2026-05-18 | 67.71 | $66.70 | 150200 |
| 2026-05-15 | 67.77 | $66.39 | 99000 |
| 2026-05-14 | 67.83 | $67.44 | 83015 |
| 2026-05-13 | 67.78 | $67.14 | 143717 |
| 2026-05-12 | 67.73 | $67.36 | 175336 |
| 2026-05-11 | 67.67 | $68.04 | 121813 |
| 2026-05-08 | 67.57 | $68.54 | 170100 |
| 2026-05-07 | 67.41 | $68.13 | 156225 |
| 2026-05-06 | 67.29 | $68.90 | 151600 |
| 2026-05-05 | 67.10 | $68.53 | 127736 |
| 2026-05-04 | 66.85 | $67.56 | 134700 |
| 2026-05-01 | 66.64 | $68.24 | 141400 |
| 2026-04-30 | 66.38 | $68.09 | 109743 |
| 2026-04-29 | 66.11 | $67.01 | 125331 |
| 2026-04-28 | 65.87 | $67.77 | 85400 |
| 2026-04-27 | 65.52 | $68.07 | 131950 |
| 2026-04-24 | 65.19 | $67.79 | 68000 |
| 2026-04-23 | 64.91 | $67.52 | 105202 |
| 2026-04-22 | 64.67 | $67.59 | 75415 |
| 2026-04-21 | 64.40 | $67.39 | 102747 |
| 2026-04-20 | 64.10 | $67.95 | 105219 |
| 2026-04-17 | 63.71 | $67.62 | 124100 |
| 2026-04-16 | 63.38 | $66.32 | 88327 |
| 2026-04-15 | 63.10 | $66.18 | 68147 |
| 2026-04-14 | 62.87 | $66.23 | 117531 |
| 2026-04-13 | 62.62 | $65.98 | 103628 |
| 2026-04-10 | 62.35 | $65.32 | 73000 |
| 2026-04-09 | 62.13 | $65.66 | 86901 |
| 2026-04-08 | 61.95 | $65.15 | 73102 |
| 2026-04-07 | 61.80 | $63.56 | 76108 |
| 2026-04-06 | 61.74 | $63.38 | 132830 |
| 2026-04-02 | 61.68 | $62.99 | 85500 |
| 2026-04-01 | 61.70 | $62.70 | 161800 |
| 2026-03-31 | 61.80 | $62.30 | 78042 |
| 2026-03-30 | 61.88 | $60.72 | 163328 |
| 2026-03-27 | 62.08 | $61.36 | 124213 |
| 2026-03-26 | 62.22 | $62.21 | 117539 |
| 2026-03-25 | 62.37 | $62.76 | 206600 |
| 2026-03-24 | 62.47 | $62.15 | 158600 |
| 2026-03-23 | 62.59 | $61.47 | 118935 |
| 2026-03-20 | 62.70 | $60.09 | 219300 |
| 2026-03-19 | 62.96 | $61.07 | 365800 |
| 2026-03-18 | 63.15 | $60.76 | 111036 |
| 2026-03-17 | 63.36 | $61.58 | 243800 |
| 2026-03-16 | 63.52 | $61.13 | 72600 |
| 2026-03-13 | 63.70 | $60.73 | 111316 |
| 2026-03-12 | 63.87 | $60.89 | 167522 |
| 2026-03-11 | 64.08 | $62.02 | 77817 |
| 2026-03-10 | 64.24 | $62.05 | 91815 |
| 2026-03-09 | 64.41 | $62.35 | 144247 |
| 2026-03-06 | 64.55 | $62.21 | 153035 |
| 2026-03-05 | 64.61 | $63.49 | 367891 |
| 2026-03-04 | 64.64 | $64.59 | 63300 |
| 2026-03-03 | 64.60 | $64.04 | 140602 |
| 2026-03-02 | 64.57 | $64.69 | 133810 |
| 2026-02-27 | 64.47 | $64.17 | 175000 |
| 2026-02-26 | 64.41 | $65.14 | 109431 |
| 2026-02-25 | 64.27 | $64.81 | 87200 |
| 2026-02-24 | 64.18 | $64.43 | 119243 |
| 2026-02-23 | 64.11 | $63.78 | 166131 |
| 2026-02-20 | 64.07 | $65.21 | 85510 |
| 2026-02-19 | 64.02 | $64.98 | 107418 |
| 2026-02-18 | 63.96 | $64.98 | 84349 |
| 2026-02-17 | 63.82 | $64.71 | 113000 |
| 2026-02-13 | 63.73 | $64.82 | 108000 |
| 2026-02-12 | 63.66 | $64.02 | 100200 |
| 2026-02-11 | 63.58 | $65.17 | 85400 |
| 2026-02-10 | 63.43 | $65.25 | 118041 |
| 2026-02-09 | 63.27 | $65.33 | 103600 |
| 2026-02-06 | 63.10 | $65.27 | 76300 |
| 2026-02-05 | 62.91 | $63.39 | 199539 |
| 2026-02-04 | 62.77 | $64.05 | 415900 |
| 2026-02-03 | 62.61 | $63.70 | 100620 |
| 2026-02-02 | 62.43 | $63.46 | 251200 |
| 2026-01-30 | 62.21 | $62.67 | 77834 |
| 2026-01-29 | 62.01 | $62.96 | 130236 |
| 2026-01-28 | 61.82 | $62.49 | 91900 |
| 2026-01-27 | 61.67 | $62.98 | 92932 |
| 2026-01-26 | 61.51 | $62.94 | 104812 |
| 2026-01-23 | 61.37 | $63.00 | 81600 |
| 2026-01-22 | 61.20 | $64.28 | 93400 |
| 2026-01-21 | 61.00 | $63.81 | 85300 |
| 2026-01-20 | 60.79 | $62.09 | 82100 |
| 2026-01-16 | 60.68 | $62.94 | 127906 |
| 2026-01-15 | 60.50 | $63.30 | 80300 |
| 2026-01-14 | 60.32 | $62.58 | 135521 |
| 2026-01-13 | 60.21 | $62.08 | 145017 |
| 2026-01-12 | 60.12 | $62.06 | 187500 |
| 2026-01-09 | 60.07 | $61.87 | 235526 |
| 2026-01-08 | 60.00 | $61.53 | 187044 |
| 2026-01-07 | 59.89 | $60.62 | 240500 |
| 2026-01-06 | 59.82 | $60.88 | 156225 |
| 2026-01-05 | 59.74 | $60.04 | 97700 |
| 2026-01-02 | 59.70 | $58.98 | 190600 |
| 2025-12-31 | 59.70 | $58.74 | 81526 |
| 2025-12-30 | 59.67 | $59.20 | 181509 |
| 2025-12-29 | 59.62 | $59.45 | 77403 |
| 2025-12-26 | 59.57 | $59.88 | 52703 |
| 2025-12-24 | 59.50 | $60.00 | 52800 |
| 2025-12-23 | 59.40 | $59.76 | 70400 |
| 2025-12-22 | 59.25 | $60.12 | 129300 |
| 2025-12-19 | 59.04 | $59.71 | 131912 |
| 2025-12-18 | 58.77 | $59.76 | 177913 |
| 2025-12-17 | 58.53 | $59.42 | 79200 |
| 2025-12-16 | 58.32 | $59.77 | 88766 |
| 2025-12-15 | 58.09 | $60.24 | 62200 |
| 2025-12-12 | 57.89 | $60.41 | 73117 |
| 2025-12-11 | 57.69 | $61.03 | 78300 |
| 2025-12-10 | 57.51 | $60.45 | 122430 |
| 2025-12-09 | 57.36 | $59.37 | 61424 |
| 2025-12-08 | 57.24 | $59.19 | 58648 |
| 2025-12-05 | 57.11 | $59.19 | 65800 |
| 2025-12-04 | 56.96 | $59.29 | 96940 |
| 2025-12-03 | 56.86 | $59.07 | 92900 |
| 2025-12-02 | 56.73 | $58.06 | 71000 |
| 2025-12-01 | 56.68 | $58.19 | 94831 |
| 2025-11-28 | 56.64 | $58.48 | 51400 |
| 2025-11-26 | 56.57 | $58.42 | 63900 |
| 2025-11-25 | 56.53 | $58.11 | 89200 |
| 2025-11-24 | 56.54 | $56.67 | 98814 |
| 2025-11-21 | 56.64 | $55.92 | 166000 |
| 2025-11-20 | 56.78 | $54.31 | 76448 |
| 2025-11-19 | 56.98 | $55.02 | 113905 |
| 2025-11-18 | 57.11 | $55.28 | 143021 |
| 2025-11-17 | 57.24 | $55.09 | 87100 |
| 2025-11-14 | 57.38 | $56.34 | 57728 |
| 2025-11-13 | 57.40 | $56.36 | 90800 |
| 2025-11-12 | 57.42 | $57.41 | 50736 |
| 2025-11-11 | 57.45 | $57.42 | 65000 |
| 2025-11-10 | 57.45 | $57.07 | 80447 |
| 2025-11-07 | 57.42 | $56.44 | 78800 |
| 2025-11-06 | 57.36 | $56.31 | 70139 |
| 2025-11-05 | 57.40 | $57.22 | 85808 |
| 2025-11-04 | 57.42 | $56.44 | 82924 |
| 2025-11-03 | 57.46 | $57.18 | 84800 |
| 2025-10-31 | 57.49 | $57.25 | 94104 |
| 2025-10-30 | 57.52 | $57.16 | 64400 |
| 2025-10-29 | 57.53 | $57.52 | 162400 |
| 2025-10-28 | 57.52 | $58.31 | 109103 |
| 2025-10-27 | 57.47 | $58.66 | 99700 |
| 2025-10-24 | 57.40 | $58.86 | 197623 |
| 2025-10-23 | 57.33 | $58.20 | 95134 |
| 2025-10-22 | 57.26 | $57.59 | 102800 |
| 2025-10-21 | 57.25 | $58.01 | 111315 |
| 2025-10-20 | 57.24 | $57.88 | 31400 |
| 2025-10-17 | 57.24 | $56.68 | 105706 |
| 2025-10-16 | 57.29 | $56.83 | 94200 |
| 2025-10-15 | 57.38 | $57.95 | 51000 |
| 2025-10-14 | 57.35 | $57.48 | 65000 |
| 2025-10-13 | 57.33 | $56.39 | 70522 |
| 2025-10-10 | 57.38 | $55.24 | 71800 |
| 2025-10-09 | 57.47 | $57.16 | 162100 |
| 2025-10-08 | 57.50 | $57.69 | 98114 |
| 2025-10-07 | 57.45 | $57.12 | 73200 |
| 2025-10-06 | 57.44 | $57.76 | 119149 |
| 2025-10-03 | 57.42 | $57.86 | 111800 |
| 2025-10-02 | 57.40 | $57.36 | 74336 |
| 2025-10-01 | 57.39 | $57.36 | 52112 |
| 2025-09-30 | 57.35 | $57.25 | 74045 |
| 2025-09-29 | 57.32 | $57.25 | 96121 |
| 2025-09-26 | 57.31 | $57.48 | 80116 |
| 2025-09-25 | 57.29 | $56.89 | 90900 |
| 2025-09-24 | 57.31 | $57.44 | 106100 |
| 2025-09-23 | 57.27 | $57.63 | 135749 |
| 2025-09-22 | 57.22 | $57.98 | 150100 |
| 2025-09-19 | 57.17 | $57.70 | 231110 |
| 2025-09-18 | 57.01 | $58.63 | 578599 |
| 2025-09-17 | 56.81 | $57.31 | 212129 |
| 2025-09-16 | 56.68 | $57.14 | 193401 |
| 2025-09-15 | 56.57 | $57.27 | 274737 |
| 2025-09-12 | 56.44 | $57.07 | 149800 |
| 2025-09-11 | 56.34 | $57.86 | 159900 |
| 2025-09-10 | 56.23 | $56.70 | 156406 |
| 2025-09-09 | 56.12 | $56.91 | 176300 |
| 2025-09-08 | 55.91 | $57.35 | 63010 |
| 2025-09-05 | 55.69 | $57.36 | 45241 |
| 2025-09-04 | 55.45 | $57.23 | 51905 |
| 2025-09-03 | 55.22 | $56.53 | 86500 |
| 2025-09-02 | 55.03 | $56.69 | 56100 |
| 2025-08-29 | 54.81 | $56.99 | 49002 |
| 2025-08-28 | 54.53 | $57.12 | 106600 |
| 2025-08-27 | 54.29 | $57.20 | 66900 |
| 2025-08-26 | 54.08 | $56.78 | 86100 |
| 2025-08-25 | 53.92 | $56.54 | 62800 |
| 2025-08-22 | 53.80 | $56.94 | 80335 |
| 2025-08-21 | 53.66 | $54.62 | 51100 |
| 2025-08-20 | 53.62 | $54.52 | 48700 |
| 2025-08-19 | 53.64 | $54.79 | 73230 |
| 2025-08-18 | 53.60 | $54.94 | 85733 |
| 2025-08-15 | 53.52 | $54.66 | 86442 |
| 2025-08-14 | 53.45 | $55.06 | 101738 |
| 2025-08-13 | 53.38 | $55.76 | 103244 |
| 2025-08-12 | 53.25 | $54.44 | 85000 |
| 2025-08-11 | 53.16 | $52.75 | 47737 |
| 2025-08-08 | 53.21 | $52.80 | 57800 |
| 2025-08-07 | 53.25 | $52.62 | 67700 |
| 2025-08-06 | 53.34 | $52.73 | 55225 |
| 2025-08-05 | 53.41 | $52.63 | 119519 |
| 2025-08-04 | 53.47 | $52.30 | 96418 |
| 2025-08-01 | 53.51 | $51.33 | 84136 |
| 2025-07-31 | 53.65 | $52.44 | 69300 |
| 2025-07-30 | 53.71 | $52.93 | 65624 |
| 2025-07-29 | 53.70 | $53.60 | 53714 |
| 2025-07-28 | 53.60 | $54.13 | 408900 |
| 2025-07-25 | 53.48 | $54.12 | 157900 |
| 2025-07-24 | 53.35 | $53.92 | 60600 |
| 2025-07-23 | 53.18 | $54.82 | 86536 |
| 2025-07-22 | 53.00 | $53.96 | 52534 |
| 2025-07-21 | 52.83 | $53.32 | 50300 |
| 2025-07-18 | 52.66 | $53.33 | 82000 |
| 2025-07-17 | 52.51 | $53.75 | 569500 |
| 2025-07-16 | 52.32 | $52.98 | 92609 |
| 2025-07-15 | 52.20 | $52.68 | 59600 |
| 2025-07-14 | 52.07 | $53.82 | 68200 |
| 2025-07-11 | 51.93 | $53.65 | 128000 |
| 2025-07-10 | 51.82 | $54.41 | 107300 |
| 2025-07-09 | 51.67 | $54.05 | 80400 |
| 2025-07-08 | 51.52 | $53.79 | 74212 |
| 2025-07-07 | 51.36 | $53.26 | 121819 |
| 2025-07-03 | 51.18 | $54.07 | 44137 |
| 2025-07-02 | 50.97 | $53.61 | 155421 |
| 2025-07-01 | 50.79 | $52.73 | 93600 |
| 2025-06-30 | 50.61 | $51.57 | 84600 |
| 2025-06-27 | 50.50 | $51.76 | 102300 |
| 2025-06-26 | 50.39 | $51.48 | 116800 |
| 2025-06-25 | 50.29 | $50.65 | 101300 |
| 2025-06-24 | 50.26 | $51.11 | 72600 |
| 2025-06-23 | 50.14 | $50.57 | 105900 |
| 2025-06-20 | 50.06 | $49.97 | 83906 |
| 2025-06-18 | 50.00 | $50.21 | 88800 |
| 2025-06-17 | 50.01 | $50.05 | 56000 |
| 2025-06-16 | 50.03 | $50.59 | 86716 |
| 2025-06-13 | 50.04 | $50.10 | 68100 |
| 2025-06-12 | 50.05 | $51.03 | 57425 |
| 2025-06-11 | 50.00 | $51.30 | 100634 |
| 2025-06-10 | 49.95 | $51.46 | 122600 |
| 2025-06-09 | 49.89 | $51.01 | 75100 |
| 2025-06-06 | 49.77 | $50.59 | 43600 |
| 2025-06-05 | 49.66 | $49.78 | 77800 |
| 2025-06-04 | 49.52 | $49.84 | 112500 |
| 2025-06-03 | 49.39 | $49.95 | 98612 |
| 2025-06-02 | 49.27 | $49.11 | 95841 |
| 2025-05-30 | 49.21 | $49.39 | 59500 |
| 2025-05-29 | 49.08 | $49.64 | 82700 |
| 2025-05-28 | 48.92 | $49.45 | 83640 |
| 2025-05-27 | 48.78 | $50.00 | 140400 |
| 2025-05-23 | 48.60 | $48.67 | 91100 |
| 2025-05-22 | 48.49 | $48.97 | 62324 |
| 2025-05-21 | 48.36 | $48.91 | 67802 |
| 2025-05-20 | 48.19 | $50.44 | 86700 |
| 2025-05-19 | 47.92 | $50.41 | 75800 |
| 2025-05-16 | 47.60 | $50.69 | 139700 |
| 2025-05-15 | 47.30 | $50.36 | 59222 |
| 2025-05-14 | 46.98 | $49.95 | 118600 |
| 2025-05-13 | 46.71 | $50.42 | 102904 |
| 2025-05-12 | 46.41 | $50.28 | 230900 |
| 2025-05-09 | 46.10 | $48.46 | 83645 |
| 2025-05-08 | 45.85 | $48.42 | 91000 |
| 2025-05-07 | 45.73 | $47.06 | 138200 |
| 2025-05-06 | 45.50 | $47.16 | 98100 |
| 2025-05-05 | 45.31 | $47.56 | 173437 |
| 2025-05-02 | 45.12 | $47.89 | 98043 |
| 2025-05-01 | 45.00 | $46.81 | 142800 |
| 2025-04-30 | 45.11 | $46.40 | 124400 |
| 2025-04-29 | 45.21 | $46.78 | 139812 |
| 2025-04-28 | 45.29 | $46.42 | 506839 |
| 2025-04-25 | 45.39 | $46.36 | 105000 |
| 2025-04-24 | 45.56 | $46.47 | 164000 |
| 2025-04-23 | 45.71 | $45.51 | 125546 |
| 2025-04-22 | 45.94 | $45.08 | 471300 |
| 2025-04-21 | 46.21 | $43.87 | 209514 |
| 2025-04-17 | 46.48 | $44.68 | 251300 |
| 2025-04-16 | 46.73 | $44.11 | 286000 |
| 2025-04-15 | 47.03 | $44.41 | 219400 |
| 2025-04-14 | 47.28 | $44.52 | 146800 |
| 2025-04-11 | 47.53 | $43.99 | 355300 |
| 2025-04-10 | 47.80 | $43.57 | 432724 |
| 2025-04-09 | 48.02 | $45.96 | 264200 |
| 2025-04-08 | 48.16 | $42.39 | 399800 |
| 2025-04-07 | 48.48 | $43.43 | 577432 |
| 2025-04-04 | 48.76 | $43.74 | 618592 |
| 2025-04-03 | 49.07 | $45.53 | 219405 |
| 2025-04-02 | 49.29 | $48.98 | 109600 |
| 2025-04-01 | 49.35 | $48.35 | 98600 |
| 2025-03-31 | 49.43 | $48.40 | 188400 |
| 2025-03-28 | 49.54 | $48.54 | 139334 |
| 2025-03-27 | 49.71 | $49.61 | 101732 |
| 2025-03-26 | 49.81 | $49.62 | 101600 |
| 2025-03-25 | 49.95 | $49.99 | 157900 |
| 2025-03-24 | 50.08 | $50.41 | 74009 |
| 2025-03-21 | 50.20 | $49.38 | 125200 |
| 2025-03-20 | 50.39 | $49.75 | 180100 |
| 2025-03-19 | 50.62 | $50.00 | 88500 |
| 2025-03-18 | 50.87 | $49.42 | 168535 |
| 2025-03-17 | 51.17 | $49.63 | 104600 |
| 2025-03-14 | 51.44 | $49.22 | 135043 |
| 2025-03-13 | 51.73 | $48.08 | 144607 |
| 2025-03-12 | 52.06 | $48.81 | 243900 |
| 2025-03-11 | 52.38 | $48.76 | 190800 |
| 2025-03-10 | 52.70 | $48.88 | 141100 |
| 2025-03-07 | 53.01 | $50.13 | 122831 |
| 2025-03-06 | 53.29 | $49.87 | 142900 |
| 2025-03-05 | 53.59 | $50.24 | 159830 |
| 2025-03-04 | 53.85 | $49.85 | 152500 |
| 2025-03-03 | 54.08 | $50.62 | 200047 |
| 2025-02-28 | 54.32 | $51.92 | 66511 |
| 2025-02-27 | 54.53 | $51.65 | 55300 |
| 2025-02-26 | 54.73 | $52.42 | 64300 |
| 2025-02-25 | 54.90 | $52.63 | 75200 |
| 2025-02-24 | 55.06 | $52.76 | 49643 |
| 2025-02-21 | 55.21 | $53.12 | 102700 |
| 2025-02-20 | 55.35 | $54.38 | 76246 |
| 2025-02-19 | 55.41 | $54.99 | 64244 |
| 2025-02-18 | 55.46 | $55.35 | 113400 |
| 2025-02-14 | 55.45 | $55.13 | 62915 |
| 2025-02-13 | 55.44 | $55.09 | 80000 |
| 2025-02-12 | 55.44 | $54.50 | 66800 |
| 2025-02-11 | 55.41 | $55.33 | 57400 |
| 2025-02-10 | 55.28 | $55.14 | 55900 |
| 2025-02-07 | 55.16 | $55.01 | 58318 |
| 2025-02-06 | 55.11 | $55.86 | 69930 |
| 2025-02-05 | 55.02 | $55.77 | 206300 |
| 2025-02-04 | 54.97 | $55.40 | 59131 |
| 2025-02-03 | 54.94 | $54.49 | 77800 |
| 2025-01-31 | 54.92 | $55.47 | 108445 |
| 2025-01-30 | 54.87 | $56.12 | 53919 |
| 2025-01-29 | 54.77 | $55.67 | 40200 |
| 2025-01-28 | 54.72 | $55.71 | 97914 |
| 2025-01-27 | 54.69 | $55.85 | 61819 |
| 2025-01-24 | 54.64 | $55.86 | 80400 |
| 2025-01-23 | 54.56 | $55.80 | 81444 |
| 2025-01-22 | 54.49 | $55.60 | 94700 |
| 2025-01-21 | 54.41 | $56.08 | 57843 |
| 2025-01-17 | 54.33 | $55.19 | 61500 |
| 2025-01-16 | 54.41 | $54.95 | 38900 |
| 2025-01-15 | 54.54 | $54.95 | 101941 |
| 2025-01-14 | 54.68 | $53.86 | 53235 |
| 2025-01-13 | 54.88 | $52.91 | 66500 |
| 2025-01-10 | 55.17 | $52.68 | 90900 |
| 2025-01-08 | 55.46 | $53.95 | 65900 |
| 2025-01-07 | 55.68 | $54.18 | 74407 |
| 2025-01-06 | 55.89 | $54.68 | 42143 |
| 2025-01-03 | 56.07 | $54.80 | 43500 |
| 2025-01-02 | 56.29 | $54.18 | 64900 |
| 2024-12-31 | 56.52 | $54.36 | 56100 |
| 2024-12-30 | 56.78 | $54.20 | 85700 |
| 2024-12-27 | 57.02 | $54.51 | 63727 |
| 2024-12-26 | 57.24 | $55.27 | 53200 |
| 2024-12-24 | 57.42 | $54.69 | 25810 |
| 2024-12-23 | 57.67 | $54.30 | 80400 |
| 2024-12-20 | 57.88 | $54.46 | 93515 |
| 2024-12-19 | 58.03 | $54.05 | 87426 |
| 2024-12-18 | 58.16 | $54.35 | 56200 |
| 2024-12-17 | 58.26 | $56.82 | 80922 |
| 2024-12-16 | 58.23 | $57.69 | 49916 |
| 2024-12-13 | 58.17 | $57.57 | 50000 |
| 2024-12-12 | 58.15 | $57.95 | 57103 |
| 2024-12-11 | 58.13 | $58.78 | 46423 |
| 2024-12-10 | 58.11 | $58.37 | 50300 |
| 2024-12-09 | 58.15 | $58.33 | 53410 |
| 2024-12-06 | 58.14 | $58.37 | 48500 |
| 2024-12-05 | 58.11 | $58.39 | 117300 |
| 2024-12-04 | 58.12 | $59.15 | 72010 |
| 2024-12-03 | 57.89 | $58.85 | 55122 |
| 2024-12-02 | 57.63 | $59.45 | 64400 |
| 2024-11-29 | 57.33 | $59.08 | 355632 |
| 2024-11-27 | 57.04 | $58.97 | 51600 |
| 2024-11-26 | 56.79 | $58.85 | 55000 |
| 2024-11-25 | 56.55 | $59.57 | 45148 |
| 2024-11-22 | 56.29 | $58.59 | 76940 |
| 2024-11-21 | 56.02 | $57.47 | 67230 |
| 2024-11-20 | 55.83 | $56.51 | 53722 |
| 2024-11-19 | 55.67 | $56.38 | 93100 |
| 2024-11-18 | 55.55 | $56.37 | 58215 |
| 2024-11-15 | 55.44 | $56.39 | 59400 |
| 2024-11-14 | 55.39 | $57.09 | 76500 |
| 2024-11-13 | 55.30 | $57.66 | 69200 |
| 2024-11-12 | 55.18 | $58.35 | 45900 |
| 2024-11-11 | 54.99 | $59.15 | 57315 |
| 2024-11-08 | 54.75 | $58.08 | 44100 |
| 2024-11-07 | 54.55 | $57.92 | 60816 |
| 2024-11-06 | 54.30 | $58.52 | 186200 |
| 2024-11-05 | 54.02 | $54.64 | 53200 |
| 2024-11-04 | 53.94 | $53.52 | 57824 |
| 2024-11-01 | 53.91 | $53.45 | 43700 |
| 2024-10-31 | 53.91 | $53.27 | 94200 |
| 2024-10-30 | 53.88 | $54.05 | 47600 |
| 2024-10-29 | 53.83 | $54.04 | 76810 |
| 2024-10-28 | 53.80 | $54.34 | 39500 |
| 2024-10-25 | 53.78 | $53.24 | 57700 |
| 2024-10-24 | 53.81 | $53.61 | 72109 |
| 2024-10-23 | 53.81 | $53.42 | 51738 |
| 2024-10-22 | 53.79 | $53.98 | 42522 |
| 2024-10-21 | 53.78 | $54.12 | 48400 |
| 2024-10-18 | 53.76 | $55.25 | 34400 |
| 2024-10-17 | 53.71 | $55.35 | 41208 |
| 2024-10-16 | 53.69 | $55.35 | 47809 |
| 2024-10-15 | 53.62 | $54.50 | 294640 |
| 2024-10-14 | 53.59 | $54.33 | 88914 |
| 2024-10-11 | 53.54 | $54.06 | 62800 |
| 2024-10-10 | 53.49 | $52.86 | 58400 |
| 2024-10-09 | 53.44 | $53.07 | 52500 |
| 2024-10-08 | 53.34 | $52.90 | 42308 |
| 2024-10-07 | 53.25 | $53.04 | 53000 |
| 2024-10-04 | 53.16 | $53.46 | 42843 |
| 2024-10-03 | 53.06 | $52.65 | 165825 |
| 2024-10-02 | 53.04 | $53.08 | 49718 |
| 2024-10-01 | 53.02 | $53.29 | 43407 |
| 2024-09-30 | 53.00 | $54.02 | 52225 |
| 2024-09-27 | 53.03 | $53.82 | 59943 |
| 2024-09-26 | 53.05 | $53.58 | 63219 |
| 2024-09-25 | 53.05 | $53.01 | 71400 |
| 2024-09-24 | 53.11 | $53.82 | 54300 |
| 2024-09-23 | 53.14 | $53.78 | 333010 |
| 2024-09-20 | 53.18 | $54.23 | 79406 |
| 2024-09-19 | 53.10 | $55.03 | 53620 |
| 2024-09-18 | 52.99 | $53.90 | 62600 |
| 2024-09-17 | 52.92 | $53.91 | 68900 |
| 2024-09-16 | 52.88 | $53.30 | 47000 |
| 2024-09-13 | 52.84 | $53.11 | 58317 |
| 2024-09-12 | 52.80 | $51.75 | 57800 |
| 2024-09-11 | 52.75 | $51.13 | 154118 |
| 2024-09-10 | 52.76 | $51.14 | 45000 |
| 2024-09-09 | 52.72 | $51.26 | 36600 |
| 2024-09-06 | 52.70 | $51.34 | 63600 |
| 2024-09-05 | 52.69 | $52.37 | 59404 |
| 2024-09-04 | 52.58 | $52.61 | 47500 |
| 2024-09-03 | 52.48 | $52.95 | 43732 |
| 2024-08-30 | 52.36 | $54.51 | 244911 |
| 2024-08-29 | 52.24 | $54.22 | 60800 |
| 2024-08-28 | 52.24 | $53.71 | 34200 |
| 2024-08-27 | 52.35 | $54.08 | 81200 |
| 2024-08-26 | 52.44 | $54.45 | 54100 |
| 2024-08-23 | 52.49 | $54.50 | 39522 |
| 2024-08-22 | 52.57 | $52.63 | 53707 |
| 2024-08-21 | 52.70 | $53.01 | 30700 |
| 2024-08-20 | 52.77 | $52.43 | 37918 |
| 2024-08-19 | 52.92 | $53.11 | 38100 |
| 2024-08-16 | 53.00 | $52.49 | 56530 |
| 2024-08-15 | 53.06 | $52.22 | 41400 |
| 2024-08-14 | 53.15 | $50.85 | 50800 |
| 2024-08-13 | 53.36 | $51.27 | 255844 |
| 2024-08-12 | 53.56 | $50.43 | 65000 |
| 2024-08-09 | 53.70 | $50.85 | 63044 |
| 2024-08-08 | 53.77 | $51.15 | 58612 |
| 2024-08-07 | 53.80 | $50.13 | 102930 |
| 2024-08-06 | 53.77 | $50.67 | 46814 |
| 2024-08-05 | 53.70 | $50.48 | 55300 |
| 2024-08-02 | 53.64 | $52.13 | 45320 |
| 2024-08-01 | 53.49 | $54.15 | 131600 |
| 2024-07-31 | 53.26 | $56.04 | 1.1M |
| 2024-07-30 | 52.94 | $55.71 | 59616 |
| 2024-07-29 | 52.63 | $55.46 | 32000 |
| 2024-07-26 | 52.35 | $56.13 | 61600 |
| 2024-07-25 | 52.02 | $55.28 | 51410 |
| 2024-07-24 | 51.71 | $54.33 | 274800 |
| 2024-07-23 | 51.45 | $55.43 | 55200 |
| 2024-07-22 | 51.16 | $54.72 | 82623 |
| 2024-07-19 | 50.89 | $53.77 | 43164 |
| 2024-07-18 | 50.67 | $54.09 | 64118 |
| 2024-07-17 | 50.45 | $55.07 | 53342 |
| 2024-07-16 | 50.17 | $55.23 | 78000 |
| 2024-07-15 | 49.87 | $53.16 | 53800 |
| 2024-07-12 | 49.71 | $52.19 | 61514 |
| 2024-07-11 | 49.64 | $51.73 | 145633 |
| 2024-07-10 | 49.55 | $49.70 | 81526 |
| 2024-07-09 | 49.57 | $49.17 | 52700 |
| 2024-07-08 | 49.62 | $49.40 | 46163 |
| 2024-07-05 | 49.69 | $49.07 | 56006 |
| 2024-07-03 | 49.79 | $49.55 | 23511 |
| 2024-07-02 | 49.84 | $49.63 | 39601 |
| 2024-07-01 | 49.92 | $49.46 | 48033 |
| 2024-06-28 | 50.02 | $49.91 | 58038 |
| 2024-06-27 | 50.07 | $49.46 | 62640 |
| 2024-06-26 | 50.12 | $49.17 | 40500 |
| 2024-06-25 | 50.21 | $49.09 | 41500 |
| 2024-06-24 | 50.32 | $49.62 | 43100 |
| 2024-06-21 | 50.37 | $49.41 | 62800 |
| 2024-06-20 | 50.48 | $49.37 | 252500 |
| 2024-06-18 | 50.61 | $49.53 | 37646 |
| 2024-06-17 | 50.73 | $49.52 | 63311 |
| 2024-06-14 | 50.86 | $49.21 | 101000 |
| 2024-06-13 | 51.01 | $50.08 | 38746 |
| 2024-06-12 | 51.11 | $50.72 | 86800 |
| 2024-06-11 | 51.18 | $49.94 | 50835 |
| 2024-06-10 | 51.25 | $50.08 | 53902 |
| 2024-06-07 | 51.31 | $50.22 | 48438 |
| 2024-06-06 | 51.38 | $50.75 | 45832 |
| 2024-06-05 | 51.38 | $51.08 | 34900 |
| 2024-06-04 | 51.37 | $50.46 | 33600 |
| 2024-06-03 | 51.40 | $51.28 | 45000 |
| 2024-05-31 | 51.35 | $51.48 | 43300 |
| 2024-05-30 | 51.27 | $50.99 | 40433 |
| 2024-05-29 | 51.18 | $50.37 | 53129 |
| 2024-05-28 | 51.10 | $51.06 | 51319 |
| 2024-05-24 | 51.04 | $51.15 | 36200 |
| 2024-05-23 | 50.95 | $50.67 | 44600 |
| 2024-05-22 | 50.88 | $51.58 | 78101 |
| 2024-05-21 | 50.78 | $51.94 | 51900 |
| 2024-05-20 | 50.67 | $52.00 | 77800 |
| 2024-05-17 | 50.51 | $52.14 | 43811 |
| 2024-05-16 | 50.33 | $52.12 | 78200 |
| 2024-05-15 | 50.12 | $52.25 | 42016 |
| 2024-05-14 | 49.90 | $51.94 | 47115 |
| 2024-05-13 | 49.72 | $51.48 | 41900 |
| 2024-05-10 | 49.58 | $51.29 | 38500 |
| 2024-05-09 | 49.48 | $51.56 | 45405 |
| 2024-05-08 | 49.40 | $50.83 | 44600 |
| 2024-05-07 | 49.35 | $50.88 | 45200 |
| 2024-05-06 | 49.38 | $50.90 | 68712 |
| 2024-05-03 | 49.40 | $50.34 | 243200 |
| 2024-05-02 | 49.43 | $50.00 | 61149 |
| 2024-05-01 | 49.47 | $49.15 | 79304 |
| 2024-04-30 | 49.57 | $48.79 | 159800 |
| 2024-04-29 | 49.68 | $49.75 | 143702 |
| 2024-04-26 | 49.79 | $49.47 | 78938 |
| 2024-04-25 | 49.93 | $49.11 | 45828 |
| 2024-04-24 | 50.07 | $49.61 | 45000 |
| 2024-04-23 | 50.13 | $49.77 | 61905 |
| 2024-04-22 | 50.18 | $48.88 | 45000 |
| 2024-04-19 | 50.29 | $48.50 | 30400 |
| 2024-04-18 | 50.44 | $47.91 | 74500 |
| 2024-04-17 | 50.60 | $47.89 | 58613 |
| 2024-04-16 | 50.71 | $48.28 | 64012 |
| 2024-04-15 | 50.78 | $48.64 | 59348 |
| 2024-04-12 | 50.85 | $49.26 | 40200 |
| 2024-04-11 | 50.87 | $50.08 | 158926 |
| 2024-04-10 | 50.91 | $49.84 | 41900 |
| 2024-04-09 | 50.94 | $51.39 | 46832 |
| 2024-04-08 | 50.91 | $51.25 | 36500 |
| 2024-04-05 | 50.91 | $50.97 | 37400 |
| 2024-04-04 | 50.92 | $50.82 | 90100 |
| 2024-04-03 | 50.93 | $51.22 | 56800 |
| 2024-04-02 | 50.90 | $50.92 | 54400 |
| 2024-04-01 | 50.90 | $51.89 | 55115 |
| 2024-03-28 | 50.87 | $52.36 | 117700 |
| 2024-03-27 | 50.79 | $52.01 | 212506 |
| 2024-03-26 | 50.72 | $50.75 | 2.6M |
| 2024-03-25 | 50.74 | $50.81 | 42317 |
| 2024-03-22 | 50.72 | $50.91 | 51706 |
| 2024-03-21 | 50.69 | $51.54 | 56007 |
| 2024-03-20 | 50.61 | $51.19 | 43605 |
| 2024-03-19 | 50.56 | $50.11 | 41507 |
| 2024-03-18 | 50.56 | $49.70 | 51800 |
| 2024-03-15 | 50.61 | $49.98 | 58700 |
| 2024-03-14 | 50.68 | $49.72 | 33125 |
| 2024-03-13 | 50.70 | $50.74 | 25712 |
| 2024-03-12 | 50.60 | $50.56 | 23200 |
| 2024-03-11 | 50.62 | $50.84 | 33313 |
| 2024-03-08 | 50.57 | $51.19 | 28800 |
| 2024-03-07 | 50.47 | $51.19 | 196900 |
| 2024-03-06 | 50.32 | $50.92 | 410600 |
| 2024-03-05 | 50.21 | $50.73 | 321603 |
| 2024-03-04 | 50.08 | $50.84 | 57039 |
| 2024-03-01 | 49.99 | $51.21 | 44600 |
| 2024-02-29 | 49.89 | $50.95 | 36831 |
| 2024-02-28 | 49.78 | $50.52 | 42121 |
| 2024-02-27 | 49.76 | $51.05 | 35000 |
| 2024-02-26 | 49.73 | $50.46 | 63414 |
| 2024-02-23 | 49.69 | $50.27 | 39524 |
| 2024-02-22 | 49.66 | $50.06 | 46333 |
| 2024-02-21 | 49.62 | $50.07 | 66500 |
| 2024-02-20 | 49.59 | $50.14 | 38600 |
| 2024-02-16 | 49.57 | $50.83 | 29408 |
| 2024-02-15 | 49.45 | $51.32 | 45700 |
| 2024-02-14 | 49.29 | $50.01 | 41000 |
| 2024-02-13 | 49.18 | $48.85 | 30200 |
| 2024-02-12 | 49.15 | $50.95 | 44800 |
| 2024-02-09 | 49.04 | $49.84 | 37300 |
| 2024-02-08 | 49.00 | $49.11 | 43403 |
| 2024-02-07 | 49.01 | $48.35 | 30500 |
| 2024-02-06 | 49.05 | $48.59 | 75216 |
| 2024-02-05 | 49.12 | $48.16 | 41300 |
| 2024-02-02 | 49.17 | $48.97 | 37400 |
| 2024-02-01 | 49.20 | $49.24 | 56500 |
| 2024-01-31 | 49.21 | $48.76 | 69246 |
| 2024-01-30 | 49.31 | $50.13 | 70100 |
| 2024-01-29 | 49.36 | $50.49 | 29900 |
| 2024-01-26 | 49.43 | $49.73 | 122200 |
| 2024-01-25 | 49.54 | $49.64 | 44200 |
| 2024-01-24 | 49.66 | $49.20 | 77000 |
| 2024-01-23 | 49.76 | $49.44 | 76000 |
| 2024-01-22 | 49.83 | $49.70 | 58317 |
| 2024-01-19 | 49.85 | $48.59 | 189506 |
| 2024-01-18 | 49.96 | $48.05 | 141502 |
| 2024-01-17 | 50.05 | $47.80 | 137403 |
| 2024-01-16 | 50.16 | $48.17 | 55100 |
| 2024-01-12 | 50.27 | $48.87 | 178218 |
| 2024-01-11 | 50.28 | $48.94 | 54320 |
| 2024-01-10 | 50.20 | $49.33 | 83100 |
| 2024-01-09 | 50.11 | $49.23 | 64119 |
| 2024-01-08 | 50.02 | $49.90 | 79437 |
| 2024-01-05 | 49.88 | $49.23 | 125600 |
| 2024-01-04 | 49.75 | $49.46 | 119700 |
| 2024-01-03 | 49.61 | $49.53 | 104200 |
| 2024-01-02 | 49.49 | $50.85 | 145220 |
| 2023-12-29 | 49.29 | $51.06 | 43500 |
| 2023-12-28 | 49.00 | $51.81 | 55037 |
| 2023-12-27 | 48.67 | $52.01 | 170100 |
| 2023-12-26 | 48.31 | $51.94 | 134000 |
| 2023-12-22 | 47.97 | $51.27 | 95444 |
| 2023-12-21 | 47.67 | $50.87 | 71228 |
| 2023-12-20 | 47.38 | $50.00 | 57041 |
| 2023-12-19 | 47.12 | $50.93 | 59900 |
| 2023-12-18 | 46.84 | $49.78 | 64020 |
| 2023-12-15 | 46.62 | $49.93 | 161900 |
| 2023-12-14 | 46.34 | $50.39 | 573200 |
| 2023-12-13 | 46.09 | $49.07 | 505800 |
| 2023-12-12 | 45.89 | $47.33 | 323100 |
| 2023-12-11 | 45.66 | $47.52 | 280700 |
| 2023-12-08 | 45.42 | $47.46 | 90800 |
| 2023-12-07 | 45.17 | $47.16 | 434905 |
| 2023-12-06 | 44.96 | $46.56 | 221634 |
| 2023-12-05 | 44.80 | $46.64 | 394100 |
| 2023-12-04 | 44.66 | $47.30 | 618200 |
| 2023-12-01 | 44.51 | $46.67 | 52638 |
| 2023-11-30 | 44.33 | $45.28 | 37900 |
| 2023-11-29 | 44.17 | $45.19 | 52000 |
| 2023-11-28 | 43.99 | $44.91 | 58100 |
| 2023-11-27 | 43.82 | $45.10 | 96400 |
| 2023-11-24 | 43.63 | $45.33 | 10621 |
| 2023-11-22 | 43.44 | $45.05 | 54406 |
| 2023-11-21 | 43.26 | $44.83 | 104241 |
| 2023-11-20 | 43.11 | $45.39 | 38426 |
| 2023-11-17 | 42.92 | $45.20 | 37600 |
| 2023-11-16 | 42.76 | $44.50 | 53949 |
| 2023-11-15 | 42.66 | $45.26 | 64000 |
| 2023-11-14 | 42.55 | $45.11 | 88400 |
| 2023-11-13 | 42.49 | $42.76 | 57745 |
| 2023-11-10 | 42.53 | $42.74 | 57900 |
| 2023-11-09 | 42.53 | $42.38 | 50228 |
| 2023-11-08 | 42.57 | $42.97 | 71900 |
| 2023-11-07 | 42.63 | $43.48 | 124800 |
| 2023-11-06 | 42.66 | $43.82 | 64000 |
| 2023-11-03 | 42.65 | $44.30 | 61700 |
| 2023-11-02 | 42.61 | $43.08 | 92400 |
| 2023-11-01 | 42.61 | $41.94 | 70800 |
| 2023-10-31 | 42.66 | $41.69 | 174407 |
| 2023-10-30 | 42.72 | $41.50 | 248434 |
| 2023-10-27 | 42.83 | $41.17 | 63700 |
| 2023-10-26 | 42.98 | $41.58 | 97000 |
| 2023-10-25 | 43.13 | $41.43 | 62000 |
| 2023-10-24 | 43.25 | $41.82 | 106600 |
| 2023-10-23 | 43.34 | $41.62 | 79143 |
| 2023-10-20 | 43.46 | $41.95 | 46100 |
| 2023-10-19 | 43.55 | $42.50 | 20900 |
| 2023-10-18 | 43.63 | $43.11 | 48400 |
| 2023-10-17 | 43.70 | $44.04 | 34700 |
| 2023-10-16 | 43.75 | $43.42 | 52644 |
| 2023-10-13 | 43.83 | $42.71 | 42900 |
| 2023-10-12 | 43.96 | $43.21 | 28131 |
| 2023-10-11 | 44.09 | $44.15 | 23100 |
| 2023-10-10 | 44.14 | $44.16 | 29110 |
| 2023-10-09 | 44.21 | $43.67 | 26300 |
| 2023-10-06 | 44.29 | $43.44 | 52100 |
| 2023-10-05 | 44.39 | $43.11 | 61900 |
| 2023-10-04 | 44.51 | $42.93 | 113200 |
| 2023-10-03 | 44.66 | $42.93 | 76327 |
| 2023-10-02 | 44.82 | $43.60 | 53800 |
| 2023-09-29 | 45.01 | $44.27 | 86400 |
| 2023-09-28 | 45.14 | $44.43 | 28100 |
| 2023-09-27 | 45.26 | $43.94 | 111700 |
| 2023-09-26 | 45.39 | $43.55 | 66511 |
| 2023-09-25 | 45.52 | $44.09 | 87800 |
| 2023-09-22 | 45.60 | $43.83 | 31400 |
| 2023-09-21 | 45.70 | $43.99 | 36622 |
| 2023-09-20 | 45.81 | $44.58 | 24400 |
| 2023-09-19 | 45.87 | $44.92 | 45500 |
| 2023-09-18 | 45.93 | $45.06 | 19700 |
| 2023-09-15 | 45.99 | $45.38 | 33000 |
| 2023-09-14 | 46.03 | $45.84 | 23900 |
| 2023-09-13 | 46.06 | $45.09 | 32800 |
| 2023-09-12 | 46.15 | $45.47 | 26500 |
| 2023-09-11 | 46.27 | $45.44 | 31300 |
| 2023-09-08 | 46.39 | $45.40 | 34100 |
| 2023-09-07 | 46.51 | $45.49 | 25824 |
| 2023-09-06 | 46.65 | $45.92 | 27110 |
| 2023-09-05 | 46.77 | $46.16 | 51300 |
| 2023-09-01 | 46.89 | $47.37 | 23510 |
| 2023-08-31 | 46.95 | $46.75 | 27500 |
| 2023-08-30 | 47.04 | $46.85 | 55626 |
| 2023-08-29 | 47.13 | $46.71 | 30300 |
| 2023-08-28 | 47.25 | $46.11 | 42137 |
| 2023-08-25 | 47.41 | $45.72 | 31546 |
| 2023-08-24 | 47.56 | $45.71 | 22648 |
| 2023-08-23 | 47.68 | $46.23 | 60400 |
| 2023-08-22 | 47.81 | $45.82 | 30300 |
| 2023-08-21 | 47.94 | $46.07 | 20126 |
| 2023-08-18 | 48.05 | $46.28 | 33017 |
| 2023-08-17 | 48.14 | $46.08 | 24831 |
| 2023-08-16 | 48.25 | $46.47 | 34543 |
| 2023-08-15 | 48.35 | $47.04 | 44407 |
| 2023-08-14 | 48.41 | $47.69 | 35037 |
| 2023-08-11 | 48.40 | $47.92 | 28330 |
| 2023-08-10 | 48.35 | $47.86 | 23100 |
| 2023-08-09 | 48.33 | $48.15 | 18900 |
| 2023-08-08 | 48.27 | $48.44 | 24400 |
| 2023-08-07 | 48.18 | $48.59 | 35130 |
| 2023-08-04 | 48.05 | $48.50 | 38700 |
| 2023-08-03 | 47.90 | $48.53 | 20600 |
| 2023-08-02 | 47.71 | $48.62 | 27510 |
| 2023-08-01 | 47.55 | $49.16 | 31444 |
| 2023-07-31 | 47.39 | $49.30 | 22000 |
| 2023-07-28 | 47.21 | $48.77 | 28700 |
| 2023-07-27 | 47.05 | $48.13 | 26115 |
| 2023-07-26 | 46.89 | $48.84 | 17420 |
| 2023-07-25 | 46.69 | $48.30 | 23800 |
| 2023-07-24 | 46.48 | $48.33 | 28628 |
| 2023-07-21 | 46.27 | $48.03 | 25100 |
| 2023-07-20 | 46.11 | $48.26 | 18900 |
| 2023-07-19 | 45.96 | $48.60 | 28312 |
| 2023-07-18 | 45.80 | $48.20 | 39000 |
| 2023-07-17 | 45.67 | $47.41 | 32300 |
| 2023-07-14 | 45.60 | $46.89 | 20929 |
| 2023-07-13 | 45.54 | $47.45 | 21400 |
| 2023-07-12 | 45.48 | $47.10 | 37600 |
| 2023-07-11 | 45.40 | $46.55 | 54706 |
| 2023-07-10 | 45.34 | $46.07 | 25113 |
| 2023-07-07 | 45.33 | $45.41 | 157600 |
| 2023-07-06 | 45.36 | $44.70 | 32600 |
| 2023-07-05 | 45.38 | $45.46 | 2.2M |
| 2023-07-03 | 45.29 | $46.04 | 11200 |
| 2023-06-30 | 45.20 | $45.63 | 23000 |
| 2023-06-29 | 45.05 | $45.62 | 16818 |
| 2023-06-28 | 44.88 | $44.95 | 37800 |
| 2023-06-27 | 44.76 | $44.77 | 33700 |
| 2023-06-26 | 44.67 | $44.13 | 32200 |
| 2023-06-23 | 44.59 | $44.05 | 38600 |
| 2023-06-22 | 44.53 | $44.83 | 54700 |
| 2023-06-21 | 44.45 | $45.25 | 82325 |
| 2023-06-20 | 44.36 | $45.42 | 30000 |
| 2023-06-16 | 44.22 | $45.69 | 25509 |
| 2023-06-15 | 44.09 | $46.04 | 28200 |
| 2023-06-14 | 43.93 | $45.59 | 25445 |
| 2023-06-13 | 43.72 | $46.23 | 39100 |
| 2023-06-12 | 43.51 | $45.56 | 24700 |
| 2023-06-09 | 43.31 | $45.39 | 39925 |
| 2023-06-08 | 43.12 | $45.83 | 37334 |
| 2023-06-07 | 42.92 | $46.10 | 43300 |
| 2023-06-06 | 42.70 | $45.04 | 39300 |
| 2023-06-05 | 42.54 | $43.59 | 37695 |
| 2023-06-02 | 42.47 | $44.38 | 29800 |
| 2023-06-01 | 42.30 | $42.60 | 97300 |
| 2023-05-31 | 42.25 | $42.09 | 81928 |
| 2023-05-30 | 42.23 | $42.71 | 154300 |
| 2023-05-26 | 42.22 | $42.87 | 53100 |
| 2023-05-25 | 42.21 | $42.47 | 133019 |
| 2023-05-24 | 42.19 | $42.84 | 37800 |
| 2023-05-23 | 42.13 | $43.37 | 25427 |
| 2023-05-22 | 42.07 | $43.34 | 242238 |
| 2023-05-19 | 42.06 | $42.72 | 201400 |
| 2023-05-18 | 42.09 | $43.08 | 253507 |
| 2023-05-17 | 42.11 | $42.72 | 198012 |
| 2023-05-16 | 42.16 | $41.49 | 22500 |
| 2023-05-15 | 42.26 | $42.08 | 60300 |
| 2023-05-12 | 42.35 | $41.48 | 40202 |
| 2023-05-11 | 42.45 | $41.57 | 51716 |
| 2023-05-10 | 42.57 | $41.85 | 39628 |
| 2023-05-09 | 42.64 | $41.74 | 36824 |
| 2023-05-08 | 42.74 | $41.89 | 26200 |
| 2023-05-05 | 42.82 | $42.07 | 29103 |
| 2023-05-04 | 42.85 | $40.98 | 47732 |
| 2023-05-03 | 42.95 | $41.61 | 22400 |
| 2023-05-02 | 43.03 | $41.62 | 42200 |
| 2023-05-01 | 43.16 | $42.62 | 33300 |
| 2023-04-28 | 43.23 | $42.65 | 17837 |
| 2023-04-27 | 43.26 | $42.17 | 33300 |
| 2023-04-26 | 43.32 | $41.62 | 37017 |
| 2023-04-25 | 43.40 | $42.02 | 40428 |
| 2023-04-24 | 43.45 | $43.31 | 15613 |
| 2023-04-21 | 43.41 | $43.29 | 53700 |
| 2023-04-20 | 43.36 | $43.38 | 30413 |
| 2023-04-19 | 43.33 | $43.72 | 24600 |
| 2023-04-18 | 43.33 | $43.58 | 25821 |
| 2023-04-17 | 43.30 | $43.88 | 61332 |
| 2023-04-14 | 43.23 | $43.50 | 21041 |
| 2023-04-13 | 43.24 | $43.90 | 149300 |
| 2023-04-12 | 43.19 | $43.33 | 23500 |
| 2023-04-11 | 43.22 | $43.74 | 1.8M |
| 2023-04-10 | 43.18 | $43.34 | 15032 |
| 2023-04-06 | 43.22 | $42.83 | 9700 |
| 2023-04-05 | 43.35 | $42.80 | 4100 |
| 2023-04-04 | 43.54 | $43.23 | 11500 |
| 2023-04-03 | 43.71 | $44.21 | 8200 |
| 2023-03-31 | 43.85 | $44.10 | 5300 |
| 2023-03-30 | 44.05 | $43.31 | 39600 |
| 2023-03-29 | 44.25 | $43.40 | 5217 |
| 2023-03-28 | 44.45 | $43.09 | 8009 |
| 2023-03-27 | 44.65 | $43.09 | 15800 |
| 2023-03-24 | 44.85 | $42.51 | 31100 |
| 2023-03-23 | 45.07 | $42.29 | 11800 |
| 2023-03-22 | 45.32 | $42.73 | 3100 |
| 2023-03-21 | 45.53 | $43.76 | 14828 |
| 2023-03-20 | 45.69 | $42.89 | 151500 |
| 2023-03-17 | 45.96 | $42.52 | 32600 |
| 2023-03-16 | 46.25 | $43.74 | 9100 |
| 2023-03-15 | 46.48 | $42.97 | 14147 |
| 2023-03-14 | 46.74 | $43.75 | 22100 |
| 2023-03-13 | 46.95 | $42.99 | 18200 |
| 2023-03-10 | 47.18 | $44.16 | 31512 |
| 2023-03-09 | 47.35 | $45.38 | 63100 |
| 2023-03-08 | 47.48 | $46.69 | 10107 |
| 2023-03-07 | 47.59 | $46.65 | 5025 |
| 2023-03-06 | 47.67 | $47.03 | 12025 |
| 2023-03-03 | 47.77 | $47.96 | 9600 |
| 2023-03-02 | 47.83 | $47.39 | 4100 |
| 2023-03-01 | 47.87 | $47.31 | 8900 |
| 2023-02-28 | 47.87 | $47.23 | 8700 |
| 2023-02-27 | 47.83 | $47.10 | 19348 |
| 2023-02-24 | 47.81 | $46.89 | 9700 |
| 2023-02-23 | 47.79 | $47.28 | 14800 |
| 2023-02-22 | 47.75 | $46.98 | 7500 |
| 2023-02-21 | 47.72 | $46.96 | 6145 |
| 2023-02-17 | 47.69 | $48.30 | 13800 |
| 2023-02-16 | 47.57 | $48.15 | 16444 |
| 2023-02-15 | 47.42 | $48.50 | 19400 |
| 2023-02-14 | 47.27 | $48.04 | 15800 |
| 2023-02-13 | 47.17 | $48.07 | 9800 |
| 2023-02-10 | 47.09 | $47.54 | 10523 |
| 2023-02-09 | 47.02 | $47.46 | 27842 |
| 2023-02-08 | 46.91 | $48.11 | 17400 |
| 2023-02-07 | 46.75 | $48.76 | 14100 |
| 2023-02-06 | 46.53 | $48.38 | 11939 |
| 2023-02-03 | 46.33 | $49.01 | 9600 |
| 2023-02-02 | 46.05 | $49.13 | 22500 |
| 2023-02-01 | 45.78 | $48.13 | 16438 |
| 2023-01-31 | 45.53 | $47.45 | 7500 |
| 2023-01-30 | 45.32 | $46.27 | 7636 |
| 2023-01-27 | 45.18 | $46.74 | 13124 |
| 2023-01-26 | 44.96 | $46.61 | 20704 |
| 2023-01-25 | 44.79 | $46.43 | 13900 |
| 2023-01-24 | 44.63 | $46.28 | 8734 |
| 2023-01-23 | 44.47 | $46.39 | 12708 |
| 2023-01-20 | 44.33 | $45.92 | 25200 |
| 2023-01-19 | 44.17 | $45.18 | 28700 |
| 2023-01-18 | 44.04 | $45.42 | 20700 |
| 2023-01-17 | 43.92 | $46.20 | 511100 |
| 2023-01-13 | 43.77 | $46.39 | 16600 |
| 2023-01-12 | 43.67 | $46.10 | 14500 |
| 2023-01-11 | 43.60 | $45.36 | 7016 |
| 2023-01-10 | 43.56 | $44.94 | 12610 |
| 2023-01-09 | 43.51 | $44.30 | 11129 |
| 2023-01-06 | 43.52 | $44.37 | 11203 |
| 2023-01-05 | 43.52 | $43.37 | 3500 |
| 2023-01-04 | 43.58 | $43.66 | 25116 |
| 2023-01-03 | 43.65 | $43.12 | 4600 |
| 2022-12-30 | 43.82 | $43.35 | 39225 |
| 2022-12-29 | 43.96 | $43.41 | 6804 |
| 2022-12-28 | 44.11 | $42.45 | 44409 |
| 2022-12-27 | 44.24 | $43.10 | 13900 |
| 2022-12-23 | 44.34 | $43.29 | 18800 |
| 2022-12-22 | 44.48 | $43.03 | 36100 |
| 2022-12-21 | 44.61 | $43.54 | 20520 |
| 2022-12-20 | 44.72 | $42.81 | 35141 |
| 2022-12-19 | 44.85 | $42.50 | 63700 |
| 2022-12-16 | 44.99 | $43.09 | 40627 |
| 2022-12-15 | 45.09 | $43.24 | 52200 |
| 2022-12-14 | 45.20 | $44.43 | 15311 |
| 2022-12-13 | 45.29 | $44.71 | 20200 |
| 2022-12-12 | 45.33 | $44.39 | 10236 |
| 2022-12-09 | 45.41 | $43.98 | 16117 |
| 2022-12-08 | 45.50 | $44.50 | 51800 |
| 2022-12-07 | 45.44 | $44.41 | 5900 |
| 2022-12-06 | 45.45 | $44.65 | 5122 |
| 2022-12-05 | 45.44 | $45.08 | 11905 |
| 2022-12-02 | 45.39 | $46.48 | 111600 |
| 2022-12-01 | 45.24 | $46.18 | 6700 |
| 2022-11-30 | 45.12 | $46.25 | 10600 |
| 2022-11-29 | 45.05 | $45.22 | 8800 |
| 2022-11-28 | 45.03 | $45.04 | 8346 |
| 2022-11-25 | 45.01 | $45.98 | 3200 |
| 2022-11-23 | 44.90 | $45.76 | 10800 |
| 2022-11-22 | 44.80 | $45.78 | 10600 |
| 2022-11-21 | 44.68 | $45.29 | 91800 |
| 2022-11-18 | 44.55 | $45.36 | 23500 |
| 2022-11-17 | 44.40 | $45.15 | 3836 |
| 2022-11-16 | 44.21 | $45.35 | 6700 |
| 2022-11-15 | 44.04 | $46.17 | 5932 |
| 2022-11-14 | 43.84 | $45.60 | 5309 |
| 2022-11-11 | 43.66 | $46.02 | 14100 |
| 2022-11-10 | 43.40 | $45.69 | 13831 |
| 2022-11-09 | 43.20 | $43.36 | 11946 |
| 2022-11-08 | 43.06 | $44.54 | 10300 |
| 2022-11-07 | 42.87 | $44.57 | 9324 |
| 2022-11-04 | 42.68 | $44.07 | 11400 |
| 2022-11-03 | 42.52 | $43.47 | 18011 |
| 2022-11-02 | 42.44 | $43.70 | 8500 |
| 2022-11-01 | 42.36 | $44.95 | 15500 |
| 2022-10-31 | 42.22 | $44.72 | 3400 |
| 2022-10-28 | 42.02 | $44.69 | 4400 |
| 2022-10-27 | 41.76 | $43.79 | 12700 |
| 2022-10-26 | 41.56 | $43.70 | 5100 |
| 2022-10-25 | 41.41 | $43.50 | 11800 |
| 2022-10-24 | 41.21 | $42.62 | 7918 |
| 2022-10-21 | 41.05 | $42.32 | 6000 |
| 2022-10-20 | 40.93 | $41.35 | 7320 |
| 2022-10-19 | 40.91 | $41.87 | 16500 |
| 2022-10-18 | 40.91 | $42.30 | 2500 |
| 2022-10-17 | 40.91 | $41.93 | 21100 |
| 2022-10-14 | 40.96 | $40.79 | 16526 |
| 2022-10-13 | 41.05 | $41.76 | 9546 |
| 2022-10-12 | 41.11 | $40.64 | 150444 |
| 2022-10-11 | 41.24 | $40.74 | 15700 |
| 2022-10-10 | 41.37 | $40.76 | 11331 |
| 2022-10-07 | 41.58 | $40.83 | 24810 |
| 2022-10-06 | 41.75 | $41.87 | 5607 |
| 2022-10-05 | 41.82 | $42.01 | 14843 |
| 2022-10-04 | 41.89 | $42.21 | 17003 |
| 2022-10-03 | 41.91 | $40.64 | 14709 |
| 2022-09-30 | 42.03 | $39.55 | 40547 |
| 2022-09-29 | 42.22 | $39.87 | 34500 |
| 2022-09-28 | 42.42 | $40.67 | 31500 |
| 2022-09-27 | 42.60 | $39.54 | 24509 |
| 2022-09-26 | 42.88 | $39.42 | 25800 |
| 2022-09-23 | 43.18 | $39.85 | 5545 |
| 2022-09-22 | 43.52 | $40.99 | 6824 |
| 2022-09-21 | 43.77 | $41.80 | 1039 |
| 2022-09-20 | 43.98 | $42.25 | 2845 |
| 2022-09-19 | 44.15 | $42.99 | 1100 |
| 2022-09-16 | 44.34 | $42.51 | 3100 |
| 2022-09-15 | 44.59 | $43.06 | 1300 |
| 2022-09-14 | 44.80 | $43.33 | 4640 |
| 2022-09-13 | 45.02 | $43.26 | 5600 |
| 2022-09-12 | 45.23 | $44.86 | 7700 |
| 2022-09-09 | 45.36 | $44.28 | 400 |
| 2022-09-08 | 45.47 | $43.40 | 1200 |
| 2022-09-07 | 45.61 | $43.25 | 8124 |
| 2022-09-06 | 45.71 | $42.64 | 3800 |
| 2022-09-02 | 45.86 | $43.10 | 1700 |
| 2022-09-01 | 45.97 | $43.34 | 2145 |
| 2022-08-31 | 46.06 | $43.93 | 5600 |
| 2022-08-30 | 46.13 | $44.22 | 2500 |
| 2022-08-29 | 46.16 | $45.06 | 4300 |
| 2022-08-26 | 46.16 | $45.39 | 5740 |
| 2022-08-25 | 46.14 | $46.74 | 1000 |
| 2022-08-24 | 46.04 | $46.04 | 5200 |
| 2022-08-23 | 45.96 | $45.85 | 2036 |
| 2022-08-22 | 45.83 | $45.80 | 3000 |
| 2022-08-19 | 45.71 | $46.77 | 1113 |
| 2022-08-18 | 45.53 | $47.52 | 13500 |
| 2022-08-17 | 45.33 | $47.13 | 2200 |
| 2022-08-16 | 45.15 | $47.72 | 10400 |
| 2022-08-15 | 44.92 | $47.50 | 5443 |
| 2022-08-12 | 44.62 | $47.46 | 1700 |
| 2022-08-11 | 44.33 | $46.60 | 1440 |
| 2022-08-10 | 44.03 | $46.23 | 3212 |
| 2022-08-09 | 43.77 | $45.09 | 501 |
| 2022-08-08 | 43.58 | $45.72 | 1200 |
| 2022-08-05 | 43.35 | $45.32 | 6023 |
| 2022-08-04 | 43.17 | $45.04 | 1248 |
| 2022-08-03 | 43.01 | $45.30 | 5300 |
| 2022-08-02 | 42.79 | $44.88 | 1700 |
| 2022-08-01 | 42.62 | $45.09 | 7138 |
| 2022-07-29 | 42.44 | $45.09 | 5800 |
| 2022-07-28 | 42.24 | $44.73 | 2900 |
| 2022-07-27 | 42.07 | $44.34 | 3309 |
| 2022-07-26 | 41.94 | $43.27 | 6400 |
| 2022-07-25 | 41.90 | $43.44 | 2700 |
| 2022-07-22 | 41.83 | $43.03 | 6100 |
| 2022-07-21 | 41.72 | $43.56 | 13143 |
| 2022-07-20 | 41.59 | $43.62 | 8024 |
| 2022-07-19 | 41.47 | $43.07 | 14510 |
| 2022-07-18 | 41.34 | $41.60 | 5739 |
| 2022-07-15 | 41.28 | $41.51 | 18446 |
| 2022-07-14 | 41.32 | $40.65 | 4700 |
| 2022-07-13 | 41.37 | $41.11 | 3200 |
| 2022-07-12 | 41.41 | $41.16 | 4217 |
| 2022-07-11 | 41.54 | $41.16 | 3200 |
| 2022-07-08 | 41.72 | $41.79 | 733 |
| 2022-07-07 | 41.92 | $41.82 | 7500 |
| 2022-07-06 | 42.15 | $40.96 | 800 |
| 2022-07-05 | 42.39 | $41.44 | 2625 |
| 2022-07-01 | 42.60 | $41.54 | 38600 |
| 2022-06-30 | 42.82 | $41.01 | 4400 |
| 2022-06-29 | 43.02 | $41.28 | 183341 |
| 2022-06-28 | 43.20 | $41.81 | 5135 |
| 2022-06-27 | 43.38 | $42.40 | 18200 |
| 2022-06-24 | 43.49 | $42.01 | 5448 |
| 2022-06-23 | 43.57 | $40.95 | 12811 |
| 2022-06-22 | 43.66 | $40.93 | 7300 |
| 2022-06-21 | 43.78 | $41.15 | 11520 |
| 2022-06-17 | 43.86 | $40.55 | 13200 |
| 2022-06-16 | 43.98 | $40.29 | 4132 |
| 2022-06-15 | 44.12 | $42.31 | 3600 |
| 2022-06-14 | 44.22 | $41.80 | 10433 |
| 2022-06-13 | 44.29 | $41.76 | 8146 |
| 2022-06-10 | 44.37 | $43.80 | 7200 |
| 2022-06-09 | 44.29 | $44.87 | 2835 |
| 2022-06-08 | 44.14 | $45.75 | 2700 |
| 2022-06-07 | 43.98 | $46.41 | 8126 |
| 2022-06-06 | 43.79 | $45.82 | 3300 |
| 2022-06-03 | 43.70 | $45.61 | 400 |
| 2022-06-02 | 43.64 | $45.81 | 4500 |
| 2022-06-01 | 43.66 | $45.01 | 2200 |
| 2022-05-31 | 43.66 | $45.00 | 6700 |
| 2022-05-27 | 43.64 | $45.39 | 18423 |
| 2022-05-26 | 43.57 | $44.55 | 23120 |
| 2022-05-25 | 43.61 | $43.66 | 4412 |
| 2022-05-24 | 43.65 | $42.73 | 3400 |
| 2022-05-23 | 43.74 | $43.28 | 20500 |
| 2022-05-20 | 43.86 | $42.74 | 2600 |
| 2022-05-19 | 44.01 | $42.98 | 7100 |
| 2022-05-18 | 44.22 | $43.04 | 38500 |
| 2022-05-17 | 44.46 | $44.47 | 11800 |
| 2022-05-16 | 44.62 | $43.17 | 17502 |
| 2022-05-13 | 44.81 | $43.26 | 1800 |
| 2022-05-12 | 44.99 | $42.26 | 11512 |
| 2022-05-11 | 45.24 | $41.81 | 8000 |
| 2022-05-10 | 45.47 | $42.50 | 25500 |
| 2022-05-09 | 45.65 | $42.68 | 708 |
| 2022-05-06 | 45.83 | $44.03 | 1400 |
| 2022-05-05 | 45.96 | $44.51 | 7000 |
| 2022-05-04 | 46.06 | $46.11 | 22400 |
| 2022-05-03 | 46.11 | $45.02 | 7800 |
| 2022-05-02 | 46.26 | $44.55 | 1000 |
| 2022-04-29 | 46.44 | $44.08 | 3800 |
| 2022-04-28 | 46.63 | $45.25 | 5100 |
| 2022-04-27 | 46.78 | $44.43 | 1500 |
| 2022-04-26 | 47.01 | $44.61 | 1900 |
| 2022-04-25 | 47.17 | $45.76 | 2700 |
| 2022-04-22 | 47.31 | $45.76 | 8100 |
| 2022-04-21 | 47.42 | $47.00 | 700 |
| 2022-04-20 | 47.46 | $47.96 | 800 |
| 2022-04-19 | 47.49 | $47.73 | 18100 |
| 2022-04-18 | 47.51 | $46.79 | 18039 |
| 2022-04-14 | 47.60 | $47.03 | 5900 |
| 2022-04-13 | 47.66 | $47.22 | 1029 |
| 2022-04-12 | 47.68 | $46.35 | 4400 |
| 2022-04-11 | 47.68 | $46.04 | 1400 |
| 2022-04-08 | 47.68 | $46.42 | 1300 |
| 2022-04-07 | 47.70 | $46.49 | 2323 |
| 2022-04-06 | 47.74 | $46.60 | 508 |
| 2022-04-05 | 47.77 | $47.14 | 132 |
| 2022-04-04 | 47.74 | $48.07 | 3823 |
| 2022-04-01 | 47.64 | $48.16 | 3216 |
| 2022-03-31 | 47.59 | $47.75 | 431 |
| 2022-03-30 | 47.59 | $48.19 | 5707 |
| 2022-03-29 | 47.57 | $49.06 | 1126 |
| 2022-03-28 | 47.45 | $47.97 | 4617 |
| 2022-03-25 | 47.43 | $48.37 | 100 |
| 2022-03-24 | 47.38 | $48.08 | 500 |
| 2022-03-23 | 47.29 | $47.80 | 2322 |
| 2022-03-22 | 47.19 | $48.48 | 2439 |
| 2022-03-21 | 47.07 | $48.21 | 317 |
| 2022-03-18 | 47.01 | $48.53 | 300 |
| 2022-03-17 | 46.95 | $48.23 | 300 |
| 2022-03-16 | 46.94 | $47.64 | 100 |
| 2022-03-15 | 46.96 | $46.44 | 3142 |
| 2022-03-14 | 46.99 | $46.03 | 3600 |
| 2022-03-11 | 47.04 | $46.77 | 5300 |
| 2022-03-10 | 47.06 | $47.34 | 4111 |
| 2022-03-09 | 47.09 | $47.22 | 1048 |
| 2022-03-08 | 47.10 | $46.36 | 534 |
| 2022-03-07 | 47.11 | $46.22 | 2100 |
| 2022-03-04 | 47.12 | $47.09 | 3200 |
| 2022-03-03 | 47.07 | $47.67 | 100 |
| 2022-03-02 | 47.03 | $47.95 | 1622 |
| 2022-03-01 | 47.00 | $46.55 | 300 |
| 2022-02-28 | 47.01 | $47.59 | 2545 |
| 2022-02-25 | 46.91 | $47.42 | 4412 |
| 2022-02-24 | 46.79 | $46.34 | 1538 |
| 2022-02-23 | 46.78 | $45.65 | 840 |
| 2022-02-22 | 46.83 | $46.22 | 1800 |
| 2022-02-18 | 46.88 | $46.92 | 5100 |
| 2022-02-17 | 46.84 | $47.25 | 1132 |
| 2022-02-16 | 46.82 | $48.12 | 3200 |
| 2022-02-15 | 46.80 | $48.07 | 205 |
| 2022-02-14 | 46.83 | $46.98 | 5500 |
| 2022-02-11 | 46.98 | $47.15 | 1330 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
72.23
2026-07-21
Close Price
$73.08
Vol: 116690
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.38
Average
50.94
Maximum
72.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 72.23 | $73.08 | 116690 |
| 2026-07-20 | 72.14 | $72.29 | 93200 |
| 2026-07-17 | 72.12 | $72.89 | 127308 |
| 2026-07-16 | 72.04 | $73.54 | 130400 |
| 2026-07-15 | 71.88 | $72.85 | 105700 |
| 2026-07-14 | 71.78 | $72.50 | 91402 |
| 2026-07-13 | 71.70 | $72.31 | 169200 |
| 2026-07-10 | 71.64 | $72.47 | 176000 |
| 2026-07-09 | 71.55 | $72.21 | 81001 |
| 2026-07-08 | 71.48 | $71.38 | 103909 |
| 2026-07-07 | 71.50 | $72.20 | 100430 |
| 2026-07-06 | 71.42 | $72.77 | 138400 |
| 2026-07-02 | 71.28 | $72.63 | 123100 |
| 2026-07-01 | 71.14 | $73.20 | 192900 |
| 2026-06-30 | 70.92 | $73.34 | 113917 |
| 2026-06-29 | 70.67 | $73.02 | 170488 |
| 2026-06-26 | 70.42 | $73.10 | 121087 |
| 2026-06-25 | 70.14 | $72.28 | 149721 |
| 2026-06-24 | 69.91 | $71.68 | 86600 |
| 2026-06-23 | 69.72 | $70.84 | 127100 |
| 2026-06-22 | 69.61 | $70.95 | 142900 |
| 2026-06-18 | 69.46 | $70.95 | 110300 |
| 2026-06-17 | 69.31 | $69.86 | 354714 |
| 2026-06-16 | 69.25 | $70.56 | 239700 |
| 2026-06-15 | 69.11 | $70.92 | 91439 |
| 2026-06-12 | 68.92 | $71.22 | 98800 |
| 2026-06-11 | 68.68 | $70.51 | 149100 |
| 2026-06-10 | 68.49 | $69.03 | 178143 |
| 2026-06-09 | 68.43 | $69.33 | 159500 |
| 2026-06-08 | 68.33 | $68.87 | 96297 |
| 2026-06-05 | 68.28 | $68.33 | 121300 |
| 2026-06-04 | 68.27 | $69.55 | 113829 |
| 2026-06-03 | 68.14 | $68.54 | 139335 |
| 2026-06-02 | 68.10 | $69.46 | 108121 |
| 2026-06-01 | 67.95 | $68.86 | 122500 |
| 2026-05-29 | 67.86 | $68.87 | 80935 |
| 2026-05-28 | 67.75 | $69.34 | 142535 |
| 2026-05-27 | 67.58 | $69.12 | 147900 |
| 2026-05-26 | 67.42 | $69.09 | 121520 |
| 2026-05-22 | 67.24 | $68.09 | 112200 |
| 2026-05-21 | 67.15 | $67.57 | 164200 |
| 2026-05-20 | 67.11 | $67.35 | 147644 |
| 2026-05-19 | 67.09 | $66.03 | 201825 |
| 2026-05-18 | 67.20 | $66.70 | 150200 |
| 2026-05-15 | 67.25 | $66.39 | 99000 |
| 2026-05-14 | 67.34 | $67.44 | 83015 |
| 2026-05-13 | 67.33 | $67.14 | 143717 |
| 2026-05-12 | 67.35 | $67.36 | 175336 |
| 2026-05-11 | 67.35 | $68.04 | 121813 |
| 2026-05-08 | 67.27 | $68.54 | 170100 |
| 2026-05-07 | 67.14 | $68.13 | 156225 |
| 2026-05-06 | 67.04 | $68.90 | 151600 |
| 2026-05-05 | 66.84 | $68.53 | 127736 |
| 2026-05-04 | 66.66 | $67.56 | 134700 |
| 2026-05-01 | 66.57 | $68.24 | 141400 |
| 2026-04-30 | 66.39 | $68.09 | 109743 |
| 2026-04-29 | 66.21 | $67.01 | 125331 |
| 2026-04-28 | 66.13 | $67.77 | 85400 |
| 2026-04-27 | 65.96 | $68.07 | 131950 |
| 2026-04-24 | 65.74 | $67.79 | 68000 |
| 2026-04-23 | 65.52 | $67.52 | 105202 |
| 2026-04-22 | 65.31 | $67.59 | 75415 |
| 2026-04-21 | 65.07 | $67.39 | 102747 |
| 2026-04-20 | 64.83 | $67.95 | 105219 |
| 2026-04-17 | 64.50 | $67.62 | 124100 |
| 2026-04-16 | 64.17 | $66.32 | 88327 |
| 2026-04-15 | 63.94 | $66.18 | 68147 |
| 2026-04-14 | 63.71 | $66.23 | 117531 |
| 2026-04-13 | 63.44 | $65.98 | 103628 |
| 2026-04-10 | 63.17 | $65.32 | 73000 |
| 2026-04-09 | 62.95 | $65.66 | 86901 |
| 2026-04-08 | 62.66 | $65.15 | 73102 |
| 2026-04-07 | 62.40 | $63.56 | 76108 |
| 2026-04-06 | 62.28 | $63.38 | 132830 |
| 2026-04-02 | 62.16 | $62.99 | 85500 |
| 2026-04-01 | 62.07 | $62.70 | 161800 |
| 2026-03-31 | 62.01 | $62.30 | 78042 |
| 2026-03-30 | 61.98 | $60.72 | 163328 |
| 2026-03-27 | 62.11 | $61.36 | 124213 |
| 2026-03-26 | 62.19 | $62.21 | 117539 |
| 2026-03-25 | 62.19 | $62.76 | 206600 |
| 2026-03-24 | 62.12 | $62.15 | 158600 |
| 2026-03-23 | 62.12 | $61.47 | 118935 |
| 2026-03-20 | 62.19 | $60.09 | 219300 |
| 2026-03-19 | 62.41 | $61.07 | 365800 |
| 2026-03-18 | 62.55 | $60.76 | 111036 |
| 2026-03-17 | 62.74 | $61.58 | 243800 |
| 2026-03-16 | 62.86 | $61.13 | 72600 |
| 2026-03-13 | 63.05 | $60.73 | 111316 |
| 2026-03-12 | 63.29 | $60.89 | 167522 |
| 2026-03-11 | 63.54 | $62.02 | 77817 |
| 2026-03-10 | 63.70 | $62.05 | 91815 |
| 2026-03-09 | 63.88 | $62.35 | 144247 |
| 2026-03-06 | 64.04 | $62.21 | 153035 |
| 2026-03-05 | 64.23 | $63.49 | 367891 |
| 2026-03-04 | 64.31 | $64.59 | 63300 |
| 2026-03-03 | 64.28 | $64.04 | 140602 |
| 2026-03-02 | 64.31 | $64.69 | 133810 |
| 2026-02-27 | 64.26 | $64.17 | 175000 |
| 2026-02-26 | 64.27 | $65.14 | 109431 |
| 2026-02-25 | 64.18 | $64.81 | 87200 |
| 2026-02-24 | 64.12 | $64.43 | 119243 |
| 2026-02-23 | 64.08 | $63.78 | 166131 |
| 2026-02-20 | 64.12 | $65.21 | 85510 |
| 2026-02-19 | 64.00 | $64.98 | 107418 |
| 2026-02-18 | 63.90 | $64.98 | 84349 |
| 2026-02-17 | 63.78 | $64.71 | 113000 |
| 2026-02-13 | 63.69 | $64.82 | 108000 |
| 2026-02-12 | 63.57 | $64.02 | 100200 |
| 2026-02-11 | 63.52 | $65.17 | 85400 |
| 2026-02-10 | 63.35 | $65.25 | 118041 |
| 2026-02-09 | 63.15 | $65.33 | 103600 |
| 2026-02-06 | 62.92 | $65.27 | 76300 |
| 2026-02-05 | 62.67 | $63.39 | 199539 |
| 2026-02-04 | 62.59 | $64.05 | 415900 |
| 2026-02-03 | 62.44 | $63.70 | 100620 |
| 2026-02-02 | 62.31 | $63.46 | 251200 |
| 2026-01-30 | 62.19 | $62.67 | 77834 |
| 2026-01-29 | 62.14 | $62.96 | 130236 |
| 2026-01-28 | 62.05 | $62.49 | 91900 |
| 2026-01-27 | 62.00 | $62.98 | 92932 |
| 2026-01-26 | 61.90 | $62.94 | 104812 |
| 2026-01-23 | 61.79 | $63.00 | 81600 |
| 2026-01-22 | 61.66 | $64.28 | 93400 |
| 2026-01-21 | 61.39 | $63.81 | 85300 |
| 2026-01-20 | 61.13 | $62.09 | 82100 |
| 2026-01-16 | 61.03 | $62.94 | 127906 |
| 2026-01-15 | 60.83 | $63.30 | 80300 |
| 2026-01-14 | 60.57 | $62.58 | 135521 |
| 2026-01-13 | 60.36 | $62.08 | 145017 |
| 2026-01-12 | 60.18 | $62.06 | 187500 |
| 2026-01-09 | 59.98 | $61.87 | 235526 |
| 2026-01-08 | 59.78 | $61.53 | 187044 |
| 2026-01-07 | 59.59 | $60.62 | 240500 |
| 2026-01-06 | 59.49 | $60.88 | 156225 |
| 2026-01-05 | 59.34 | $60.04 | 97700 |
| 2026-01-02 | 59.26 | $58.98 | 190600 |
| 2025-12-31 | 59.29 | $58.74 | 81526 |
| 2025-12-30 | 59.35 | $59.20 | 181509 |
| 2025-12-29 | 59.37 | $59.45 | 77403 |
| 2025-12-26 | 59.36 | $59.88 | 52703 |
| 2025-12-24 | 59.31 | $60.00 | 52800 |
| 2025-12-23 | 59.23 | $59.76 | 70400 |
| 2025-12-22 | 59.18 | $60.12 | 129300 |
| 2025-12-19 | 59.08 | $59.71 | 131912 |
| 2025-12-18 | 59.01 | $59.76 | 177913 |
| 2025-12-17 | 58.93 | $59.42 | 79200 |
| 2025-12-16 | 58.88 | $59.77 | 88766 |
| 2025-12-15 | 58.79 | $60.24 | 62200 |
| 2025-12-12 | 58.64 | $60.41 | 73117 |
| 2025-12-11 | 58.45 | $61.03 | 78300 |
| 2025-12-10 | 58.18 | $60.45 | 122430 |
| 2025-12-09 | 57.94 | $59.37 | 61424 |
| 2025-12-08 | 57.79 | $59.19 | 58648 |
| 2025-12-05 | 57.64 | $59.19 | 65800 |
| 2025-12-04 | 57.48 | $59.29 | 96940 |
| 2025-12-03 | 57.29 | $59.07 | 92900 |
| 2025-12-02 | 57.10 | $58.06 | 71000 |
| 2025-12-01 | 57.00 | $58.19 | 94831 |
| 2025-11-28 | 56.87 | $58.48 | 51400 |
| 2025-11-26 | 56.70 | $58.42 | 63900 |
| 2025-11-25 | 56.52 | $58.11 | 89200 |
| 2025-11-24 | 56.35 | $56.67 | 98814 |
| 2025-11-21 | 56.32 | $55.92 | 166000 |
| 2025-11-20 | 56.36 | $54.31 | 76448 |
| 2025-11-19 | 56.58 | $55.02 | 113905 |
| 2025-11-18 | 56.74 | $55.28 | 143021 |
| 2025-11-17 | 56.90 | $55.09 | 87100 |
| 2025-11-14 | 57.09 | $56.34 | 57728 |
| 2025-11-13 | 57.17 | $56.36 | 90800 |
| 2025-11-12 | 57.25 | $57.41 | 50736 |
| 2025-11-11 | 57.23 | $57.42 | 65000 |
| 2025-11-10 | 57.21 | $57.07 | 80447 |
| 2025-11-07 | 57.23 | $56.44 | 78800 |
| 2025-11-06 | 57.31 | $56.31 | 70139 |
| 2025-11-05 | 57.42 | $57.22 | 85808 |
| 2025-11-04 | 57.44 | $56.44 | 82924 |
| 2025-11-03 | 57.54 | $57.18 | 84800 |
| 2025-10-31 | 57.58 | $57.25 | 94104 |
| 2025-10-30 | 57.62 | $57.16 | 64400 |
| 2025-10-29 | 57.67 | $57.52 | 162400 |
| 2025-10-28 | 57.68 | $58.31 | 109103 |
| 2025-10-27 | 57.62 | $58.66 | 99700 |
| 2025-10-24 | 57.51 | $58.86 | 197623 |
| 2025-10-23 | 57.36 | $58.20 | 95134 |
| 2025-10-22 | 57.28 | $57.59 | 102800 |
| 2025-10-21 | 57.24 | $58.01 | 111315 |
| 2025-10-20 | 57.16 | $57.88 | 31400 |
| 2025-10-17 | 57.09 | $56.68 | 105706 |
| 2025-10-16 | 57.13 | $56.83 | 94200 |
| 2025-10-15 | 57.16 | $57.95 | 51000 |
| 2025-10-14 | 57.08 | $57.48 | 65000 |
| 2025-10-13 | 57.03 | $56.39 | 70522 |
| 2025-10-10 | 57.10 | $55.24 | 71800 |
| 2025-10-09 | 57.30 | $57.16 | 162100 |
| 2025-10-08 | 57.31 | $57.69 | 98114 |
| 2025-10-07 | 57.27 | $57.12 | 73200 |
| 2025-10-06 | 57.29 | $57.76 | 119149 |
| 2025-10-03 | 57.24 | $57.86 | 111800 |
| 2025-10-02 | 57.17 | $57.36 | 74336 |
| 2025-10-01 | 57.15 | $57.36 | 52112 |
| 2025-09-30 | 57.13 | $57.25 | 74045 |
| 2025-09-29 | 57.12 | $57.25 | 96121 |
| 2025-09-26 | 57.11 | $57.48 | 80116 |
| 2025-09-25 | 57.07 | $56.89 | 90900 |
| 2025-09-24 | 57.09 | $57.44 | 106100 |
| 2025-09-23 | 57.05 | $57.63 | 135749 |
| 2025-09-22 | 56.99 | $57.98 | 150100 |
| 2025-09-19 | 56.88 | $57.70 | 231110 |
| 2025-09-18 | 56.80 | $58.63 | 578599 |
| 2025-09-17 | 56.60 | $57.31 | 212129 |
| 2025-09-16 | 56.53 | $57.14 | 193401 |
| 2025-09-15 | 56.46 | $57.27 | 274737 |
| 2025-09-12 | 56.38 | $57.07 | 149800 |
| 2025-09-11 | 56.31 | $57.86 | 159900 |
| 2025-09-10 | 56.14 | $56.70 | 156406 |
| 2025-09-09 | 56.09 | $56.91 | 176300 |
| 2025-09-08 | 56.00 | $57.35 | 63010 |
| 2025-09-05 | 55.86 | $57.36 | 45241 |
| 2025-09-04 | 55.70 | $57.23 | 51905 |
| 2025-09-03 | 55.54 | $56.53 | 86500 |
| 2025-09-02 | 55.43 | $56.69 | 56100 |
| 2025-08-29 | 55.30 | $56.99 | 49002 |
| 2025-08-28 | 55.12 | $57.12 | 106600 |
| 2025-08-27 | 54.91 | $57.20 | 66900 |
| 2025-08-26 | 54.67 | $56.78 | 86100 |
| 2025-08-25 | 54.45 | $56.54 | 62800 |
| 2025-08-22 | 54.23 | $56.94 | 80335 |
| 2025-08-21 | 53.94 | $54.62 | 51100 |
| 2025-08-20 | 53.87 | $54.52 | 48700 |
| 2025-08-19 | 53.80 | $54.79 | 73230 |
| 2025-08-18 | 53.70 | $54.94 | 85733 |
| 2025-08-15 | 53.57 | $54.66 | 86442 |
| 2025-08-14 | 53.45 | $55.06 | 101738 |
| 2025-08-13 | 53.28 | $55.76 | 103244 |
| 2025-08-12 | 53.02 | $54.44 | 85000 |
| 2025-08-11 | 52.87 | $52.75 | 47737 |
| 2025-08-08 | 52.89 | $52.80 | 57800 |
| 2025-08-07 | 52.90 | $52.62 | 67700 |
| 2025-08-06 | 52.93 | $52.73 | 55225 |
| 2025-08-05 | 52.95 | $52.63 | 119519 |
| 2025-08-04 | 52.98 | $52.30 | 96418 |
| 2025-08-01 | 53.05 | $51.33 | 84136 |
| 2025-07-31 | 53.23 | $52.44 | 69300 |
| 2025-07-30 | 53.32 | $52.93 | 65624 |
| 2025-07-29 | 53.36 | $53.60 | 53714 |
| 2025-07-28 | 53.33 | $54.13 | 408900 |
| 2025-07-25 | 53.25 | $54.12 | 157900 |
| 2025-07-24 | 53.16 | $53.92 | 60600 |
| 2025-07-23 | 53.08 | $54.82 | 86536 |
| 2025-07-22 | 52.89 | $53.96 | 52534 |
| 2025-07-21 | 52.78 | $53.32 | 50300 |
| 2025-07-18 | 52.72 | $53.33 | 82000 |
| 2025-07-17 | 52.66 | $53.75 | 569500 |
| 2025-07-16 | 52.54 | $52.98 | 92609 |
| 2025-07-15 | 52.50 | $52.68 | 59600 |
| 2025-07-14 | 52.48 | $53.82 | 68200 |
| 2025-07-11 | 52.34 | $53.65 | 128000 |
| 2025-07-10 | 52.20 | $54.41 | 107300 |
| 2025-07-09 | 51.97 | $54.05 | 80400 |
| 2025-07-08 | 51.75 | $53.79 | 74212 |
| 2025-07-07 | 51.53 | $53.26 | 121819 |
| 2025-07-03 | 51.35 | $54.07 | 44137 |
| 2025-07-02 | 51.06 | $53.61 | 155421 |
| 2025-07-01 | 50.79 | $52.73 | 93600 |
| 2025-06-30 | 50.59 | $51.57 | 84600 |
| 2025-06-27 | 50.49 | $51.76 | 102300 |
| 2025-06-26 | 50.35 | $51.48 | 116800 |
| 2025-06-25 | 50.23 | $50.65 | 101300 |
| 2025-06-24 | 50.19 | $51.11 | 72600 |
| 2025-06-23 | 50.09 | $50.57 | 105900 |
| 2025-06-20 | 50.04 | $49.97 | 83906 |
| 2025-06-18 | 50.05 | $50.21 | 88800 |
| 2025-06-17 | 50.04 | $50.05 | 56000 |
| 2025-06-16 | 50.03 | $50.59 | 86716 |
| 2025-06-13 | 49.98 | $50.10 | 68100 |
| 2025-06-12 | 49.96 | $51.03 | 57425 |
| 2025-06-11 | 49.85 | $51.30 | 100634 |
| 2025-06-10 | 49.70 | $51.46 | 122600 |
| 2025-06-09 | 49.51 | $51.01 | 75100 |
| 2025-06-06 | 49.35 | $50.59 | 43600 |
| 2025-06-05 | 49.22 | $49.78 | 77800 |
| 2025-06-04 | 49.17 | $49.84 | 112500 |
| 2025-06-03 | 49.09 | $49.95 | 98612 |
| 2025-06-02 | 49.00 | $49.11 | 95841 |
| 2025-05-30 | 48.99 | $49.39 | 59500 |
| 2025-05-29 | 48.95 | $49.64 | 82700 |
| 2025-05-28 | 48.88 | $49.45 | 83640 |
| 2025-05-27 | 48.82 | $50.00 | 140400 |
| 2025-05-23 | 48.69 | $48.67 | 91100 |
| 2025-05-22 | 48.70 | $48.97 | 62324 |
| 2025-05-21 | 48.67 | $48.91 | 67802 |
| 2025-05-20 | 48.64 | $50.44 | 86700 |
| 2025-05-19 | 48.45 | $50.41 | 75800 |
| 2025-05-16 | 48.25 | $50.69 | 139700 |
| 2025-05-15 | 47.99 | $50.36 | 59222 |
| 2025-05-14 | 47.74 | $49.95 | 118600 |
| 2025-05-13 | 47.51 | $50.42 | 102904 |
| 2025-05-12 | 47.20 | $50.28 | 230900 |
| 2025-05-09 | 46.88 | $48.46 | 83645 |
| 2025-05-08 | 46.71 | $48.42 | 91000 |
| 2025-05-07 | 46.53 | $47.06 | 138200 |
| 2025-05-06 | 46.48 | $47.16 | 98100 |
| 2025-05-05 | 46.41 | $47.56 | 173437 |
| 2025-05-02 | 46.28 | $47.89 | 98043 |
| 2025-05-01 | 46.12 | $46.81 | 142800 |
| 2025-04-30 | 46.04 | $46.40 | 124400 |
| 2025-04-29 | 46.01 | $46.78 | 139812 |
| 2025-04-28 | 45.92 | $46.42 | 506839 |
| 2025-04-25 | 45.87 | $46.36 | 105000 |
| 2025-04-24 | 45.82 | $46.47 | 164000 |
| 2025-04-23 | 45.75 | $45.51 | 125546 |
| 2025-04-22 | 45.78 | $45.08 | 471300 |
| 2025-04-21 | 45.85 | $43.87 | 209514 |
| 2025-04-17 | 46.06 | $44.68 | 251300 |
| 2025-04-16 | 46.20 | $44.11 | 286000 |
| 2025-04-15 | 46.42 | $44.41 | 219400 |
| 2025-04-14 | 46.64 | $44.52 | 146800 |
| 2025-04-11 | 46.86 | $43.99 | 355300 |
| 2025-04-10 | 47.16 | $43.57 | 432724 |
| 2025-04-09 | 47.54 | $45.96 | 264200 |
| 2025-04-08 | 47.71 | $42.39 | 399800 |
| 2025-04-07 | 48.27 | $43.43 | 577432 |
| 2025-04-04 | 48.77 | $43.74 | 618592 |
| 2025-04-03 | 49.30 | $45.53 | 219405 |
| 2025-04-02 | 49.70 | $48.98 | 109600 |
| 2025-04-01 | 49.78 | $48.35 | 98600 |
| 2025-03-31 | 49.93 | $48.40 | 188400 |
| 2025-03-28 | 50.09 | $48.54 | 139334 |
| 2025-03-27 | 50.25 | $49.61 | 101732 |
| 2025-03-26 | 50.32 | $49.62 | 101600 |
| 2025-03-25 | 50.39 | $49.99 | 157900 |
| 2025-03-24 | 50.44 | $50.41 | 74009 |
| 2025-03-21 | 50.44 | $49.38 | 125200 |
| 2025-03-20 | 50.55 | $49.75 | 180100 |
| 2025-03-19 | 50.63 | $50.00 | 88500 |
| 2025-03-18 | 50.70 | $49.42 | 168535 |
| 2025-03-17 | 50.84 | $49.63 | 104600 |
| 2025-03-14 | 50.96 | $49.22 | 135043 |
| 2025-03-13 | 51.15 | $48.08 | 144607 |
| 2025-03-12 | 51.47 | $48.81 | 243900 |
| 2025-03-11 | 51.75 | $48.76 | 190800 |
| 2025-03-10 | 52.06 | $48.88 | 141100 |
| 2025-03-07 | 52.40 | $50.13 | 122831 |
| 2025-03-06 | 52.64 | $49.87 | 142900 |
| 2025-03-05 | 52.93 | $50.24 | 159830 |
| 2025-03-04 | 53.21 | $49.85 | 152500 |
| 2025-03-03 | 53.57 | $50.62 | 200047 |
| 2025-02-28 | 53.88 | $51.92 | 66511 |
| 2025-02-27 | 54.08 | $51.65 | 55300 |
| 2025-02-26 | 54.34 | $52.42 | 64300 |
| 2025-02-25 | 54.54 | $52.63 | 75200 |
| 2025-02-24 | 54.74 | $52.76 | 49643 |
| 2025-02-21 | 54.95 | $53.12 | 102700 |
| 2025-02-20 | 55.14 | $54.38 | 76246 |
| 2025-02-19 | 55.22 | $54.99 | 64244 |
| 2025-02-18 | 55.24 | $55.35 | 113400 |
| 2025-02-14 | 55.23 | $55.13 | 62915 |
| 2025-02-13 | 55.24 | $55.09 | 80000 |
| 2025-02-12 | 55.26 | $54.50 | 66800 |
| 2025-02-11 | 55.34 | $55.33 | 57400 |
| 2025-02-10 | 55.34 | $55.14 | 55900 |
| 2025-02-07 | 55.36 | $55.01 | 58318 |
| 2025-02-06 | 55.40 | $55.86 | 69930 |
| 2025-02-05 | 55.35 | $55.77 | 206300 |
| 2025-02-04 | 55.31 | $55.40 | 59131 |
| 2025-02-03 | 55.30 | $54.49 | 77800 |
| 2025-01-31 | 55.38 | $55.47 | 108445 |
| 2025-01-30 | 55.37 | $56.12 | 53919 |
| 2025-01-29 | 55.30 | $55.67 | 40200 |
| 2025-01-28 | 55.26 | $55.71 | 97914 |
| 2025-01-27 | 55.21 | $55.85 | 61819 |
| 2025-01-24 | 55.14 | $55.86 | 80400 |
| 2025-01-23 | 55.07 | $55.80 | 81444 |
| 2025-01-22 | 54.99 | $55.60 | 94700 |
| 2025-01-21 | 54.92 | $56.08 | 57843 |
| 2025-01-17 | 54.80 | $55.19 | 61500 |
| 2025-01-16 | 54.76 | $54.95 | 38900 |
| 2025-01-15 | 54.74 | $54.95 | 101941 |
| 2025-01-14 | 54.72 | $53.86 | 53235 |
| 2025-01-13 | 54.81 | $52.91 | 66500 |
| 2025-01-10 | 55.01 | $52.68 | 90900 |
| 2025-01-08 | 55.26 | $53.95 | 65900 |
| 2025-01-07 | 55.39 | $54.18 | 74407 |
| 2025-01-06 | 55.52 | $54.68 | 42143 |
| 2025-01-03 | 55.61 | $54.80 | 43500 |
| 2025-01-02 | 55.70 | $54.18 | 64900 |
| 2024-12-31 | 55.85 | $54.36 | 56100 |
| 2024-12-30 | 56.01 | $54.20 | 85700 |
| 2024-12-27 | 56.20 | $54.51 | 63727 |
| 2024-12-26 | 56.38 | $55.27 | 53200 |
| 2024-12-24 | 56.50 | $54.69 | 25810 |
| 2024-12-23 | 56.69 | $54.30 | 80400 |
| 2024-12-20 | 56.94 | $54.46 | 93515 |
| 2024-12-19 | 57.20 | $54.05 | 87426 |
| 2024-12-18 | 57.53 | $54.35 | 56200 |
| 2024-12-17 | 57.87 | $56.82 | 80922 |
| 2024-12-16 | 57.98 | $57.69 | 49916 |
| 2024-12-13 | 58.01 | $57.57 | 50000 |
| 2024-12-12 | 58.05 | $57.95 | 57103 |
| 2024-12-11 | 58.06 | $58.78 | 46423 |
| 2024-12-10 | 57.99 | $58.37 | 50300 |
| 2024-12-09 | 57.95 | $58.33 | 53410 |
| 2024-12-06 | 57.91 | $58.37 | 48500 |
| 2024-12-05 | 57.86 | $58.39 | 117300 |
| 2024-12-04 | 57.80 | $59.15 | 72010 |
| 2024-12-03 | 57.66 | $58.85 | 55122 |
| 2024-12-02 | 57.54 | $59.45 | 64400 |
| 2024-11-29 | 57.34 | $59.08 | 355632 |
| 2024-11-27 | 57.15 | $58.97 | 51600 |
| 2024-11-26 | 56.96 | $58.85 | 55000 |
| 2024-11-25 | 56.76 | $59.57 | 45148 |
| 2024-11-22 | 56.47 | $58.59 | 76940 |
| 2024-11-21 | 56.24 | $57.47 | 67230 |
| 2024-11-20 | 56.12 | $56.51 | 53722 |
| 2024-11-19 | 56.07 | $56.38 | 93100 |
| 2024-11-18 | 56.04 | $56.37 | 58215 |
| 2024-11-15 | 56.01 | $56.39 | 59400 |
| 2024-11-14 | 55.97 | $57.09 | 76500 |
| 2024-11-13 | 55.85 | $57.66 | 69200 |
| 2024-11-12 | 55.66 | $58.35 | 45900 |
| 2024-11-11 | 55.37 | $59.15 | 57315 |
| 2024-11-08 | 54.98 | $58.08 | 44100 |
| 2024-11-07 | 54.65 | $57.92 | 60816 |
| 2024-11-06 | 54.31 | $58.52 | 186200 |
| 2024-11-05 | 53.86 | $54.64 | 53200 |
| 2024-11-04 | 53.78 | $53.52 | 57824 |
| 2024-11-01 | 53.81 | $53.45 | 43700 |
| 2024-10-31 | 53.85 | $53.27 | 94200 |
| 2024-10-30 | 53.91 | $54.05 | 47600 |
| 2024-10-29 | 53.89 | $54.04 | 76810 |
| 2024-10-28 | 53.87 | $54.34 | 39500 |
| 2024-10-25 | 53.83 | $53.24 | 57700 |
| 2024-10-24 | 53.89 | $53.61 | 72109 |
| 2024-10-23 | 53.92 | $53.42 | 51738 |
| 2024-10-22 | 53.97 | $53.98 | 42522 |
| 2024-10-21 | 53.97 | $54.12 | 48400 |
| 2024-10-18 | 53.95 | $55.25 | 34400 |
| 2024-10-17 | 53.81 | $55.35 | 41208 |
| 2024-10-16 | 53.65 | $55.35 | 47809 |
| 2024-10-15 | 53.47 | $54.50 | 294640 |
| 2024-10-14 | 53.37 | $54.33 | 88914 |
| 2024-10-11 | 53.27 | $54.06 | 62800 |
| 2024-10-10 | 53.18 | $52.86 | 58400 |
| 2024-10-09 | 53.22 | $53.07 | 52500 |
| 2024-10-08 | 53.23 | $52.90 | 42308 |
| 2024-10-07 | 53.27 | $53.04 | 53000 |
| 2024-10-04 | 53.29 | $53.46 | 42843 |
| 2024-10-03 | 53.27 | $52.65 | 165825 |
| 2024-10-02 | 53.34 | $53.08 | 49718 |
| 2024-10-01 | 53.36 | $53.29 | 43407 |
| 2024-09-30 | 53.37 | $54.02 | 52225 |
| 2024-09-27 | 53.30 | $53.82 | 59943 |
| 2024-09-26 | 53.25 | $53.58 | 63219 |
| 2024-09-25 | 53.21 | $53.01 | 71400 |
| 2024-09-24 | 53.24 | $53.82 | 54300 |
| 2024-09-23 | 53.17 | $53.78 | 333010 |
| 2024-09-20 | 53.11 | $54.23 | 79406 |
| 2024-09-19 | 52.99 | $55.03 | 53620 |
| 2024-09-18 | 52.78 | $53.90 | 62600 |
| 2024-09-17 | 52.66 | $53.91 | 68900 |
| 2024-09-16 | 52.53 | $53.30 | 47000 |
| 2024-09-13 | 52.45 | $53.11 | 58317 |
| 2024-09-12 | 52.38 | $51.75 | 57800 |
| 2024-09-11 | 52.44 | $51.13 | 154118 |
| 2024-09-10 | 52.58 | $51.14 | 45000 |
| 2024-09-09 | 52.73 | $51.26 | 36600 |
| 2024-09-06 | 52.89 | $51.34 | 63600 |
| 2024-09-05 | 53.05 | $52.37 | 59404 |
| 2024-09-04 | 53.12 | $52.61 | 47500 |
| 2024-09-03 | 53.17 | $52.95 | 43732 |
| 2024-08-30 | 53.20 | $54.51 | 244911 |
| 2024-08-29 | 53.06 | $54.22 | 60800 |
| 2024-08-28 | 52.94 | $53.71 | 34200 |
| 2024-08-27 | 52.86 | $54.08 | 81200 |
| 2024-08-26 | 52.73 | $54.45 | 54100 |
| 2024-08-23 | 52.55 | $54.50 | 39522 |
| 2024-08-22 | 52.34 | $52.63 | 53707 |
| 2024-08-21 | 52.31 | $53.01 | 30700 |
| 2024-08-20 | 52.24 | $52.43 | 37918 |
| 2024-08-19 | 52.22 | $53.11 | 38100 |
| 2024-08-16 | 52.12 | $52.49 | 56530 |
| 2024-08-15 | 52.08 | $52.22 | 41400 |
| 2024-08-14 | 52.07 | $50.85 | 50800 |
| 2024-08-13 | 52.20 | $51.27 | 255844 |
| 2024-08-12 | 52.29 | $50.43 | 65000 |
| 2024-08-09 | 52.49 | $50.85 | 63044 |
| 2024-08-08 | 52.66 | $51.15 | 58612 |
| 2024-08-07 | 52.82 | $50.13 | 102930 |
| 2024-08-06 | 53.11 | $50.67 | 46814 |
| 2024-08-05 | 53.36 | $50.48 | 55300 |
| 2024-08-02 | 53.67 | $52.13 | 45320 |
| 2024-08-01 | 53.83 | $54.15 | 131600 |
| 2024-07-31 | 53.79 | $56.04 | 1.1M |
| 2024-07-30 | 53.56 | $55.71 | 59616 |
| 2024-07-29 | 53.33 | $55.46 | 32000 |
| 2024-07-26 | 53.11 | $56.13 | 61600 |
| 2024-07-25 | 52.79 | $55.28 | 51410 |
| 2024-07-24 | 52.53 | $54.33 | 274800 |
| 2024-07-23 | 52.34 | $55.43 | 55200 |
| 2024-07-22 | 52.01 | $54.72 | 82623 |
| 2024-07-19 | 51.73 | $53.77 | 43164 |
| 2024-07-18 | 51.51 | $54.09 | 64118 |
| 2024-07-17 | 51.24 | $55.07 | 53342 |
| 2024-07-16 | 50.84 | $55.23 | 78000 |
| 2024-07-15 | 50.38 | $53.16 | 53800 |
| 2024-07-12 | 50.08 | $52.19 | 61514 |
| 2024-07-11 | 49.86 | $51.73 | 145633 |
| 2024-07-10 | 49.66 | $49.70 | 81526 |
| 2024-07-09 | 49.66 | $49.17 | 52700 |
| 2024-07-08 | 49.71 | $49.40 | 46163 |
| 2024-07-05 | 49.74 | $49.07 | 56006 |
| 2024-07-03 | 49.82 | $49.55 | 23511 |
| 2024-07-02 | 49.84 | $49.63 | 39601 |
| 2024-07-01 | 49.87 | $49.46 | 48033 |
| 2024-06-28 | 49.91 | $49.91 | 58038 |
| 2024-06-27 | 49.91 | $49.46 | 62640 |
| 2024-06-26 | 49.95 | $49.17 | 40500 |
| 2024-06-25 | 50.04 | $49.09 | 41500 |
| 2024-06-24 | 50.14 | $49.62 | 43100 |
| 2024-06-21 | 50.19 | $49.41 | 62800 |
| 2024-06-20 | 50.27 | $49.37 | 252500 |
| 2024-06-18 | 50.37 | $49.53 | 37646 |
| 2024-06-17 | 50.46 | $49.52 | 63311 |
| 2024-06-14 | 50.56 | $49.21 | 101000 |
| 2024-06-13 | 50.70 | $50.08 | 38746 |
| 2024-06-12 | 50.76 | $50.72 | 86800 |
| 2024-06-11 | 50.77 | $49.94 | 50835 |
| 2024-06-10 | 50.85 | $50.08 | 53902 |
| 2024-06-07 | 50.94 | $50.22 | 48438 |
| 2024-06-06 | 51.01 | $50.75 | 45832 |
| 2024-06-05 | 51.04 | $51.08 | 34900 |
| 2024-06-04 | 51.03 | $50.46 | 33600 |
| 2024-06-03 | 51.09 | $51.28 | 45000 |
| 2024-05-31 | 51.08 | $51.48 | 43300 |
| 2024-05-30 | 51.03 | $50.99 | 40433 |
| 2024-05-29 | 51.04 | $50.37 | 53129 |
| 2024-05-28 | 51.11 | $51.06 | 51319 |
| 2024-05-24 | 51.11 | $51.15 | 36200 |
| 2024-05-23 | 51.11 | $50.67 | 44600 |
| 2024-05-22 | 51.15 | $51.58 | 78101 |
| 2024-05-21 | 51.11 | $51.94 | 51900 |
| 2024-05-20 | 51.02 | $52.00 | 77800 |
| 2024-05-17 | 50.92 | $52.14 | 43811 |
| 2024-05-16 | 50.79 | $52.12 | 78200 |
| 2024-05-15 | 50.65 | $52.25 | 42016 |
| 2024-05-14 | 50.48 | $51.94 | 47115 |
| 2024-05-13 | 50.33 | $51.48 | 41900 |
| 2024-05-10 | 50.21 | $51.29 | 38500 |
| 2024-05-09 | 50.10 | $51.56 | 45405 |
| 2024-05-08 | 49.94 | $50.83 | 44600 |
| 2024-05-07 | 49.85 | $50.88 | 45200 |
| 2024-05-06 | 49.74 | $50.90 | 68712 |
| 2024-05-03 | 49.62 | $50.34 | 243200 |
| 2024-05-02 | 49.54 | $50.00 | 61149 |
| 2024-05-01 | 49.49 | $49.15 | 79304 |
| 2024-04-30 | 49.53 | $48.79 | 159800 |
| 2024-04-29 | 49.61 | $49.75 | 143702 |
| 2024-04-26 | 49.59 | $49.47 | 78938 |
| 2024-04-25 | 49.60 | $49.11 | 45828 |
| 2024-04-24 | 49.66 | $49.61 | 45000 |
| 2024-04-23 | 49.66 | $49.77 | 61905 |
| 2024-04-22 | 49.65 | $48.88 | 45000 |
| 2024-04-19 | 49.73 | $48.50 | 30400 |
| 2024-04-18 | 49.86 | $47.91 | 74500 |
| 2024-04-17 | 50.06 | $47.89 | 58613 |
| 2024-04-16 | 50.29 | $48.28 | 64012 |
| 2024-04-15 | 50.50 | $48.64 | 59348 |
| 2024-04-12 | 50.70 | $49.26 | 40200 |
| 2024-04-11 | 50.85 | $50.08 | 158926 |
| 2024-04-10 | 50.93 | $49.84 | 41900 |
| 2024-04-09 | 51.05 | $51.39 | 46832 |
| 2024-04-08 | 51.01 | $51.25 | 36500 |
| 2024-04-05 | 50.99 | $50.97 | 37400 |
| 2024-04-04 | 50.99 | $50.82 | 90100 |
| 2024-04-03 | 51.01 | $51.22 | 56800 |
| 2024-04-02 | 50.98 | $50.92 | 54400 |
| 2024-04-01 | 50.99 | $51.89 | 55115 |
| 2024-03-28 | 50.90 | $52.36 | 117700 |
| 2024-03-27 | 50.74 | $52.01 | 212506 |
| 2024-03-26 | 50.61 | $50.75 | 2.6M |
| 2024-03-25 | 50.59 | $50.81 | 42317 |
| 2024-03-22 | 50.57 | $50.91 | 51706 |
| 2024-03-21 | 50.54 | $51.54 | 56007 |
| 2024-03-20 | 50.43 | $51.19 | 43605 |
| 2024-03-19 | 50.35 | $50.11 | 41507 |
| 2024-03-18 | 50.38 | $49.70 | 51800 |
| 2024-03-15 | 50.45 | $49.98 | 58700 |
| 2024-03-14 | 50.50 | $49.72 | 33125 |
| 2024-03-13 | 50.58 | $50.74 | 25712 |
| 2024-03-12 | 50.56 | $50.56 | 23200 |
| 2024-03-11 | 50.56 | $50.84 | 33313 |
| 2024-03-08 | 50.53 | $51.19 | 28800 |
| 2024-03-07 | 50.46 | $51.19 | 196900 |
| 2024-03-06 | 50.38 | $50.92 | 410600 |
| 2024-03-05 | 50.33 | $50.73 | 321603 |
| 2024-03-04 | 50.29 | $50.84 | 57039 |
| 2024-03-01 | 50.23 | $51.21 | 44600 |
| 2024-02-29 | 50.12 | $50.95 | 36831 |
| 2024-02-28 | 50.04 | $50.52 | 42121 |
| 2024-02-27 | 49.99 | $51.05 | 35000 |
| 2024-02-26 | 49.88 | $50.46 | 63414 |
| 2024-02-23 | 49.81 | $50.27 | 39524 |
| 2024-02-22 | 49.77 | $50.06 | 46333 |
| 2024-02-21 | 49.73 | $50.07 | 66500 |
| 2024-02-20 | 49.70 | $50.14 | 38600 |
| 2024-02-16 | 49.65 | $50.83 | 29408 |
| 2024-02-15 | 49.53 | $51.32 | 45700 |
| 2024-02-14 | 49.34 | $50.01 | 41000 |
| 2024-02-13 | 49.27 | $48.85 | 30200 |
| 2024-02-12 | 49.31 | $50.95 | 44800 |
| 2024-02-09 | 49.14 | $49.84 | 37300 |
| 2024-02-08 | 49.07 | $49.11 | 43403 |
| 2024-02-07 | 49.06 | $48.35 | 30500 |
| 2024-02-06 | 49.14 | $48.59 | 75216 |
| 2024-02-05 | 49.20 | $48.16 | 41300 |
| 2024-02-02 | 49.31 | $48.97 | 37400 |
| 2024-02-01 | 49.34 | $49.24 | 56500 |
| 2024-01-31 | 49.35 | $48.76 | 69246 |
| 2024-01-30 | 49.42 | $50.13 | 70100 |
| 2024-01-29 | 49.34 | $50.49 | 29900 |
| 2024-01-26 | 49.22 | $49.73 | 122200 |
| 2024-01-25 | 49.16 | $49.64 | 44200 |
| 2024-01-24 | 49.11 | $49.20 | 77000 |
| 2024-01-23 | 49.11 | $49.44 | 76000 |
| 2024-01-22 | 49.07 | $49.70 | 58317 |
| 2024-01-19 | 49.00 | $48.59 | 189506 |
| 2024-01-18 | 49.05 | $48.05 | 141502 |
| 2024-01-17 | 49.15 | $47.80 | 137403 |
| 2024-01-16 | 49.30 | $48.17 | 55100 |
| 2024-01-12 | 49.41 | $48.87 | 178218 |
| 2024-01-11 | 49.47 | $48.94 | 54320 |
| 2024-01-10 | 49.53 | $49.33 | 83100 |
| 2024-01-09 | 49.55 | $49.23 | 64119 |
| 2024-01-08 | 49.58 | $49.90 | 79437 |
| 2024-01-05 | 49.55 | $49.23 | 125600 |
| 2024-01-04 | 49.58 | $49.46 | 119700 |
| 2024-01-03 | 49.59 | $49.53 | 104200 |
| 2024-01-02 | 49.60 | $50.85 | 145220 |
| 2023-12-29 | 49.47 | $51.06 | 43500 |
| 2023-12-28 | 49.30 | $51.81 | 55037 |
| 2023-12-27 | 49.04 | $52.01 | 170100 |
| 2023-12-26 | 48.72 | $51.94 | 134000 |
| 2023-12-22 | 48.39 | $51.27 | 95444 |
| 2023-12-21 | 48.08 | $50.87 | 71228 |
| 2023-12-20 | 47.79 | $50.00 | 57041 |
| 2023-12-19 | 47.56 | $50.93 | 59900 |
| 2023-12-18 | 47.20 | $49.78 | 64020 |
| 2023-12-15 | 46.93 | $49.93 | 161900 |
| 2023-12-14 | 46.61 | $50.39 | 573200 |
| 2023-12-13 | 46.22 | $49.07 | 505800 |
| 2023-12-12 | 45.92 | $47.33 | 323100 |
| 2023-12-11 | 45.77 | $47.52 | 280700 |
| 2023-12-08 | 45.58 | $47.46 | 90800 |
| 2023-12-07 | 45.39 | $47.16 | 434905 |
| 2023-12-06 | 45.20 | $46.56 | 221634 |
| 2023-12-05 | 45.06 | $46.64 | 394100 |
| 2023-12-04 | 44.89 | $47.30 | 618200 |
| 2023-12-01 | 44.64 | $46.67 | 52638 |
| 2023-11-30 | 44.42 | $45.28 | 37900 |
| 2023-11-29 | 44.33 | $45.19 | 52000 |
| 2023-11-28 | 44.24 | $44.91 | 58100 |
| 2023-11-27 | 44.17 | $45.10 | 96400 |
| 2023-11-24 | 44.07 | $45.33 | 10621 |
| 2023-11-22 | 43.94 | $45.05 | 54406 |
| 2023-11-21 | 43.82 | $44.83 | 104241 |
| 2023-11-20 | 43.72 | $45.39 | 38426 |
| 2023-11-17 | 43.54 | $45.20 | 37600 |
| 2023-11-16 | 43.37 | $44.50 | 53949 |
| 2023-11-15 | 43.25 | $45.26 | 64000 |
| 2023-11-14 | 43.04 | $45.11 | 88400 |
| 2023-11-13 | 42.82 | $42.76 | 57745 |
| 2023-11-10 | 42.82 | $42.74 | 57900 |
| 2023-11-09 | 42.83 | $42.38 | 50228 |
| 2023-11-08 | 42.88 | $42.97 | 71900 |
| 2023-11-07 | 42.87 | $43.48 | 124800 |
| 2023-11-06 | 42.81 | $43.82 | 64000 |
| 2023-11-03 | 42.70 | $44.30 | 61700 |
| 2023-11-02 | 42.53 | $43.08 | 92400 |
| 2023-11-01 | 42.47 | $41.94 | 70800 |
| 2023-10-31 | 42.53 | $41.69 | 174407 |
| 2023-10-30 | 42.62 | $41.50 | 248434 |
| 2023-10-27 | 42.74 | $41.17 | 63700 |
| 2023-10-26 | 42.90 | $41.58 | 97000 |
| 2023-10-25 | 43.04 | $41.43 | 62000 |
| 2023-10-24 | 43.21 | $41.82 | 106600 |
| 2023-10-23 | 43.36 | $41.62 | 79143 |
| 2023-10-20 | 43.54 | $41.95 | 46100 |
| 2023-10-19 | 43.71 | $42.50 | 20900 |
| 2023-10-18 | 43.83 | $43.11 | 48400 |
| 2023-10-17 | 43.91 | $44.04 | 34700 |
| 2023-10-16 | 43.90 | $43.42 | 52644 |
| 2023-10-13 | 43.95 | $42.71 | 42900 |
| 2023-10-12 | 44.08 | $43.21 | 28131 |
| 2023-10-11 | 44.17 | $44.15 | 23100 |
| 2023-10-10 | 44.17 | $44.16 | 29110 |
| 2023-10-09 | 44.17 | $43.67 | 26300 |
| 2023-10-06 | 44.22 | $43.44 | 52100 |
| 2023-10-05 | 44.31 | $43.11 | 61900 |
| 2023-10-04 | 44.43 | $42.93 | 113200 |
| 2023-10-03 | 44.59 | $42.93 | 76327 |
| 2023-10-02 | 44.77 | $43.60 | 53800 |
| 2023-09-29 | 44.89 | $44.27 | 86400 |
| 2023-09-28 | 44.95 | $44.43 | 28100 |
| 2023-09-27 | 45.01 | $43.94 | 111700 |
| 2023-09-26 | 45.12 | $43.55 | 66511 |
| 2023-09-25 | 45.29 | $44.09 | 87800 |
| 2023-09-22 | 45.41 | $43.83 | 31400 |
| 2023-09-21 | 45.58 | $43.99 | 36622 |
| 2023-09-20 | 45.75 | $44.58 | 24400 |
| 2023-09-19 | 45.87 | $44.92 | 45500 |
| 2023-09-18 | 45.97 | $45.06 | 19700 |
| 2023-09-15 | 46.06 | $45.38 | 33000 |
| 2023-09-14 | 46.14 | $45.84 | 23900 |
| 2023-09-13 | 46.17 | $45.09 | 32800 |
| 2023-09-12 | 46.28 | $45.47 | 26500 |
| 2023-09-11 | 46.37 | $45.44 | 31300 |
| 2023-09-08 | 46.46 | $45.40 | 34100 |
| 2023-09-07 | 46.58 | $45.49 | 25824 |
| 2023-09-06 | 46.69 | $45.92 | 27110 |
| 2023-09-05 | 46.77 | $46.16 | 51300 |
| 2023-09-01 | 46.84 | $47.37 | 23510 |
| 2023-08-31 | 46.78 | $46.75 | 27500 |
| 2023-08-30 | 46.78 | $46.85 | 55626 |
| 2023-08-29 | 46.78 | $46.71 | 30300 |
| 2023-08-28 | 46.78 | $46.11 | 42137 |
| 2023-08-25 | 46.85 | $45.72 | 31546 |
| 2023-08-24 | 46.97 | $45.71 | 22648 |
| 2023-08-23 | 47.11 | $46.23 | 60400 |
| 2023-08-22 | 47.20 | $45.82 | 30300 |
| 2023-08-21 | 47.34 | $46.07 | 20126 |
| 2023-08-18 | 47.48 | $46.28 | 33017 |
| 2023-08-17 | 47.60 | $46.08 | 24831 |
| 2023-08-16 | 47.76 | $46.47 | 34543 |
| 2023-08-15 | 47.90 | $47.04 | 44407 |
| 2023-08-14 | 47.99 | $47.69 | 35037 |
| 2023-08-11 | 48.02 | $47.92 | 28330 |
| 2023-08-10 | 48.03 | $47.86 | 23100 |
| 2023-08-09 | 48.05 | $48.15 | 18900 |
| 2023-08-08 | 48.04 | $48.44 | 24400 |
| 2023-08-07 | 48.00 | $48.59 | 35130 |
| 2023-08-04 | 47.94 | $48.50 | 38700 |
| 2023-08-03 | 47.88 | $48.53 | 20600 |
| 2023-08-02 | 47.81 | $48.62 | 27510 |
| 2023-08-01 | 47.72 | $49.16 | 31444 |
| 2023-07-31 | 47.57 | $49.30 | 22000 |
| 2023-07-28 | 47.39 | $48.77 | 28700 |
| 2023-07-27 | 47.24 | $48.13 | 26115 |
| 2023-07-26 | 47.15 | $48.84 | 17420 |
| 2023-07-25 | 46.97 | $48.30 | 23800 |
| 2023-07-24 | 46.83 | $48.33 | 28628 |
| 2023-07-21 | 46.67 | $48.03 | 25100 |
| 2023-07-20 | 46.53 | $48.26 | 18900 |
| 2023-07-19 | 46.35 | $48.60 | 28312 |
| 2023-07-18 | 46.11 | $48.20 | 39000 |
| 2023-07-17 | 45.89 | $47.41 | 32300 |
| 2023-07-14 | 45.73 | $46.89 | 20929 |
| 2023-07-13 | 45.61 | $47.45 | 21400 |
| 2023-07-12 | 45.42 | $47.10 | 37600 |
| 2023-07-11 | 45.24 | $46.55 | 54706 |
| 2023-07-10 | 45.10 | $46.07 | 25113 |
| 2023-07-07 | 45.00 | $45.41 | 157600 |
| 2023-07-06 | 44.96 | $44.70 | 32600 |
| 2023-07-05 | 44.99 | $45.46 | 2.2M |
| 2023-07-03 | 44.94 | $46.04 | 11200 |
| 2023-06-30 | 44.82 | $45.63 | 23000 |
| 2023-06-29 | 44.74 | $45.62 | 16818 |
| 2023-06-28 | 44.64 | $44.95 | 37800 |
| 2023-06-27 | 44.61 | $44.77 | 33700 |
| 2023-06-26 | 44.59 | $44.13 | 32200 |
| 2023-06-23 | 44.64 | $44.05 | 38600 |
| 2023-06-22 | 44.70 | $44.83 | 54700 |
| 2023-06-21 | 44.69 | $45.25 | 82325 |
| 2023-06-20 | 44.63 | $45.42 | 30000 |
| 2023-06-16 | 44.55 | $45.69 | 25509 |
| 2023-06-15 | 44.43 | $46.04 | 28200 |
| 2023-06-14 | 44.26 | $45.59 | 25445 |
| 2023-06-13 | 44.12 | $46.23 | 39100 |
| 2023-06-12 | 43.90 | $45.56 | 24700 |
| 2023-06-09 | 43.72 | $45.39 | 39925 |
| 2023-06-08 | 43.55 | $45.83 | 37334 |
| 2023-06-07 | 43.31 | $46.10 | 43300 |
| 2023-06-06 | 43.01 | $45.04 | 39300 |
| 2023-06-05 | 42.80 | $43.59 | 37695 |
| 2023-06-02 | 42.72 | $44.38 | 29800 |
| 2023-06-01 | 42.54 | $42.60 | 97300 |
| 2023-05-31 | 42.53 | $42.09 | 81928 |
| 2023-05-30 | 42.58 | $42.71 | 154300 |
| 2023-05-26 | 42.57 | $42.87 | 53100 |
| 2023-05-25 | 42.54 | $42.47 | 133019 |
| 2023-05-24 | 42.54 | $42.84 | 37800 |
| 2023-05-23 | 42.51 | $43.37 | 25427 |
| 2023-05-22 | 42.42 | $43.34 | 242238 |
| 2023-05-19 | 42.32 | $42.72 | 201400 |
| 2023-05-18 | 42.28 | $43.08 | 253507 |
| 2023-05-17 | 42.20 | $42.72 | 198012 |
| 2023-05-16 | 42.14 | $41.49 | 22500 |
| 2023-05-15 | 42.21 | $42.08 | 60300 |
| 2023-05-12 | 42.23 | $41.48 | 40202 |
| 2023-05-11 | 42.30 | $41.57 | 51716 |
| 2023-05-10 | 42.38 | $41.85 | 39628 |
| 2023-05-09 | 42.44 | $41.74 | 36824 |
| 2023-05-08 | 42.51 | $41.89 | 26200 |
| 2023-05-05 | 42.58 | $42.07 | 29103 |
| 2023-05-04 | 42.63 | $40.98 | 47732 |
| 2023-05-03 | 42.80 | $41.61 | 22400 |
| 2023-05-02 | 42.93 | $41.62 | 42200 |
| 2023-05-01 | 43.07 | $42.62 | 33300 |
| 2023-04-28 | 43.11 | $42.65 | 17837 |
| 2023-04-27 | 43.16 | $42.17 | 33300 |
| 2023-04-26 | 43.27 | $41.62 | 37017 |
| 2023-04-25 | 43.44 | $42.02 | 40428 |
| 2023-04-24 | 43.59 | $43.31 | 15613 |
| 2023-04-21 | 43.62 | $43.29 | 53700 |
| 2023-04-20 | 43.65 | $43.38 | 30413 |
| 2023-04-19 | 43.68 | $43.72 | 24600 |
| 2023-04-18 | 43.68 | $43.58 | 25821 |
| 2023-04-17 | 43.69 | $43.88 | 61332 |
| 2023-04-14 | 43.67 | $43.50 | 21041 |
| 2023-04-13 | 43.69 | $43.90 | 149300 |
| 2023-04-12 | 43.67 | $43.33 | 23500 |
| 2023-04-11 | 43.70 | $43.74 | 1.8M |
| 2023-04-10 | 43.70 | $43.34 | 15032 |
| 2023-04-06 | 43.74 | $42.83 | 9700 |
| 2023-04-05 | 43.83 | $42.80 | 4100 |
| 2023-04-04 | 43.94 | $43.23 | 11500 |
| 2023-04-03 | 44.01 | $44.21 | 8200 |
| 2023-03-31 | 43.99 | $44.10 | 5300 |
| 2023-03-30 | 43.98 | $43.31 | 39600 |
| 2023-03-29 | 44.05 | $43.40 | 5217 |
| 2023-03-28 | 44.12 | $43.09 | 8009 |
| 2023-03-27 | 44.23 | $43.09 | 15800 |
| 2023-03-24 | 44.35 | $42.51 | 31100 |
| 2023-03-23 | 44.54 | $42.29 | 11800 |
| 2023-03-22 | 44.78 | $42.73 | 3100 |
| 2023-03-21 | 45.00 | $43.76 | 14828 |
| 2023-03-20 | 45.13 | $42.89 | 151500 |
| 2023-03-17 | 45.36 | $42.52 | 32600 |
| 2023-03-16 | 45.66 | $43.74 | 9100 |
| 2023-03-15 | 45.86 | $42.97 | 14147 |
| 2023-03-14 | 46.17 | $43.75 | 22100 |
| 2023-03-13 | 46.42 | $42.99 | 18200 |
| 2023-03-10 | 46.78 | $44.16 | 31512 |
| 2023-03-09 | 47.06 | $45.38 | 63100 |
| 2023-03-08 | 47.24 | $46.69 | 10107 |
| 2023-03-07 | 47.30 | $46.65 | 5025 |
| 2023-03-06 | 47.36 | $47.03 | 12025 |
| 2023-03-03 | 47.40 | $47.96 | 9600 |
| 2023-03-02 | 47.34 | $47.39 | 4100 |
| 2023-03-01 | 47.33 | $47.31 | 8900 |
| 2023-02-28 | 47.34 | $47.23 | 8700 |
| 2023-02-27 | 47.35 | $47.10 | 19348 |
| 2023-02-24 | 47.37 | $46.89 | 9700 |
| 2023-02-23 | 47.43 | $47.28 | 14800 |
| 2023-02-22 | 47.44 | $46.98 | 7500 |
| 2023-02-21 | 47.49 | $46.96 | 6145 |
| 2023-02-17 | 47.55 | $48.30 | 13800 |
| 2023-02-16 | 47.47 | $48.15 | 16444 |
| 2023-02-15 | 47.39 | $48.50 | 19400 |
| 2023-02-14 | 47.28 | $48.04 | 15800 |
| 2023-02-13 | 47.20 | $48.07 | 9800 |
| 2023-02-10 | 47.11 | $47.54 | 10523 |
| 2023-02-09 | 47.06 | $47.46 | 27842 |
| 2023-02-08 | 47.02 | $48.11 | 17400 |
| 2023-02-07 | 46.90 | $48.76 | 14100 |
| 2023-02-06 | 46.71 | $48.38 | 11939 |
| 2023-02-03 | 46.53 | $49.01 | 9600 |
| 2023-02-02 | 46.27 | $49.13 | 22500 |
| 2023-02-01 | 45.97 | $48.13 | 16438 |
| 2023-01-31 | 45.74 | $47.45 | 7500 |
| 2023-01-30 | 45.56 | $46.27 | 7636 |
| 2023-01-27 | 45.49 | $46.74 | 13124 |
| 2023-01-26 | 45.35 | $46.61 | 20704 |
| 2023-01-25 | 45.22 | $46.43 | 13900 |
| 2023-01-24 | 45.10 | $46.28 | 8734 |
| 2023-01-23 | 44.97 | $46.39 | 12708 |
| 2023-01-20 | 44.82 | $45.92 | 25200 |
| 2023-01-19 | 44.71 | $45.18 | 28700 |
| 2023-01-18 | 44.66 | $45.42 | 20700 |
| 2023-01-17 | 44.58 | $46.20 | 511100 |
| 2023-01-13 | 44.40 | $46.39 | 16600 |
| 2023-01-12 | 44.20 | $46.10 | 14500 |
| 2023-01-11 | 43.99 | $45.36 | 7016 |
| 2023-01-10 | 43.85 | $44.94 | 12610 |
| 2023-01-09 | 43.74 | $44.30 | 11129 |
| 2023-01-06 | 43.68 | $44.37 | 11203 |
| 2023-01-05 | 43.60 | $43.37 | 3500 |
| 2023-01-04 | 43.63 | $43.66 | 25116 |
| 2023-01-03 | 43.63 | $43.12 | 4600 |
| 2022-12-30 | 43.68 | $43.35 | 39225 |
| 2022-12-29 | 43.71 | $43.41 | 6804 |
| 2022-12-28 | 43.75 | $42.45 | 44409 |
| 2022-12-27 | 43.88 | $43.10 | 13900 |
| 2022-12-23 | 43.96 | $43.29 | 18800 |
| 2022-12-22 | 44.04 | $43.03 | 36100 |
| 2022-12-21 | 44.14 | $43.54 | 20520 |
| 2022-12-20 | 44.20 | $42.81 | 35141 |
| 2022-12-19 | 44.35 | $42.50 | 63700 |
| 2022-12-16 | 44.55 | $43.09 | 40627 |
| 2022-12-15 | 44.70 | $43.24 | 52200 |
| 2022-12-14 | 44.85 | $44.43 | 15311 |
| 2022-12-13 | 44.90 | $44.71 | 20200 |
| 2022-12-12 | 44.92 | $44.39 | 10236 |
| 2022-12-09 | 44.97 | $43.98 | 16117 |
| 2022-12-08 | 45.08 | $44.50 | 51800 |
| 2022-12-07 | 45.14 | $44.41 | 5900 |
| 2022-12-06 | 45.21 | $44.65 | 5122 |
| 2022-12-05 | 45.27 | $45.08 | 11905 |
| 2022-12-02 | 45.29 | $46.48 | 111600 |
| 2022-12-01 | 45.17 | $46.18 | 6700 |
| 2022-11-30 | 45.06 | $46.25 | 10600 |
| 2022-11-29 | 44.94 | $45.22 | 8800 |
| 2022-11-28 | 44.91 | $45.04 | 8346 |
| 2022-11-25 | 44.89 | $45.98 | 3200 |
| 2022-11-23 | 44.78 | $45.76 | 10800 |
| 2022-11-22 | 44.68 | $45.78 | 10600 |
| 2022-11-21 | 44.56 | $45.29 | 91800 |
| 2022-11-18 | 44.48 | $45.36 | 23500 |
| 2022-11-17 | 44.39 | $45.15 | 3836 |
| 2022-11-16 | 44.31 | $45.35 | 6700 |
| 2022-11-15 | 44.20 | $46.17 | 5932 |
| 2022-11-14 | 43.99 | $45.60 | 5309 |
| 2022-11-11 | 43.82 | $46.02 | 14100 |
| 2022-11-10 | 43.59 | $45.69 | 13831 |
| 2022-11-09 | 43.37 | $43.36 | 11946 |
| 2022-11-08 | 43.37 | $44.54 | 10300 |
| 2022-11-07 | 43.25 | $44.57 | 9324 |
| 2022-11-04 | 43.11 | $44.07 | 11400 |
| 2022-11-03 | 43.01 | $43.47 | 18011 |
| 2022-11-02 | 42.96 | $43.70 | 8500 |
| 2022-11-01 | 42.88 | $44.95 | 15500 |
| 2022-10-31 | 42.67 | $44.72 | 3400 |
| 2022-10-28 | 42.45 | $44.69 | 4400 |
| 2022-10-27 | 42.21 | $43.79 | 12700 |
| 2022-10-26 | 42.05 | $43.70 | 5100 |
| 2022-10-25 | 41.87 | $43.50 | 11800 |
| 2022-10-24 | 41.70 | $42.62 | 7918 |
| 2022-10-21 | 41.61 | $42.32 | 6000 |
| 2022-10-20 | 41.53 | $41.35 | 7320 |
| 2022-10-19 | 41.55 | $41.87 | 16500 |
| 2022-10-18 | 41.52 | $42.30 | 2500 |
| 2022-10-17 | 41.44 | $41.93 | 21100 |
| 2022-10-14 | 41.38 | $40.79 | 16526 |
| 2022-10-13 | 41.45 | $41.76 | 9546 |
| 2022-10-12 | 41.41 | $40.64 | 150444 |
| 2022-10-11 | 41.49 | $40.74 | 15700 |
| 2022-10-10 | 41.57 | $40.76 | 11331 |
| 2022-10-07 | 41.66 | $40.83 | 24810 |
| 2022-10-06 | 41.75 | $41.87 | 5607 |
| 2022-10-05 | 41.73 | $42.01 | 14843 |
| 2022-10-04 | 41.70 | $42.21 | 17003 |
| 2022-10-03 | 41.65 | $40.64 | 14709 |
| 2022-09-30 | 41.76 | $39.55 | 40547 |
| 2022-09-29 | 41.99 | $39.87 | 34500 |
| 2022-09-28 | 42.21 | $40.67 | 31500 |
| 2022-09-27 | 42.38 | $39.54 | 24509 |
| 2022-09-26 | 42.67 | $39.42 | 25800 |
| 2022-09-23 | 43.02 | $39.85 | 5545 |
| 2022-09-22 | 43.35 | $40.99 | 6824 |
| 2022-09-21 | 43.60 | $41.80 | 1039 |
| 2022-09-20 | 43.79 | $42.25 | 2845 |
| 2022-09-19 | 43.95 | $42.99 | 1100 |
| 2022-09-16 | 44.05 | $42.51 | 3100 |
| 2022-09-15 | 44.21 | $43.06 | 1300 |
| 2022-09-14 | 44.33 | $43.33 | 4640 |
| 2022-09-13 | 44.44 | $43.26 | 5600 |
| 2022-09-12 | 44.56 | $44.86 | 7700 |
| 2022-09-09 | 44.53 | $44.28 | 400 |
| 2022-09-08 | 44.56 | $43.40 | 1200 |
| 2022-09-07 | 44.68 | $43.25 | 8124 |
| 2022-09-06 | 44.83 | $42.64 | 3800 |
| 2022-09-02 | 45.06 | $43.10 | 1700 |
| 2022-09-01 | 45.27 | $43.34 | 2145 |
| 2022-08-31 | 45.47 | $43.93 | 5600 |
| 2022-08-30 | 45.64 | $44.22 | 2500 |
| 2022-08-29 | 45.79 | $45.06 | 4300 |
| 2022-08-26 | 45.86 | $45.39 | 5740 |
| 2022-08-25 | 45.91 | $46.74 | 1000 |
| 2022-08-24 | 45.82 | $46.04 | 5200 |
| 2022-08-23 | 45.80 | $45.85 | 2036 |
| 2022-08-22 | 45.80 | $45.80 | 3000 |
| 2022-08-19 | 45.80 | $46.77 | 1113 |
| 2022-08-18 | 45.69 | $47.52 | 13500 |
| 2022-08-17 | 45.50 | $47.13 | 2200 |
| 2022-08-16 | 45.33 | $47.72 | 10400 |
| 2022-08-15 | 45.08 | $47.50 | 5443 |
| 2022-08-12 | 44.82 | $47.46 | 1700 |
| 2022-08-11 | 44.55 | $46.60 | 1440 |
| 2022-08-10 | 44.33 | $46.23 | 3212 |
| 2022-08-09 | 44.13 | $45.09 | 501 |
| 2022-08-08 | 44.03 | $45.72 | 1200 |
| 2022-08-05 | 43.85 | $45.32 | 6023 |
| 2022-08-04 | 43.70 | $45.04 | 1248 |
| 2022-08-03 | 43.56 | $45.30 | 5300 |
| 2022-08-02 | 43.37 | $44.88 | 1700 |
| 2022-08-01 | 43.21 | $45.09 | 7138 |
| 2022-07-29 | 43.02 | $45.09 | 5800 |
| 2022-07-28 | 42.80 | $44.73 | 2900 |
| 2022-07-27 | 42.59 | $44.34 | 3309 |
| 2022-07-26 | 42.41 | $43.27 | 6400 |
| 2022-07-25 | 42.32 | $43.44 | 2700 |
| 2022-07-22 | 42.20 | $43.03 | 6100 |
| 2022-07-21 | 42.12 | $43.56 | 13143 |
| 2022-07-20 | 41.96 | $43.62 | 8024 |
| 2022-07-19 | 41.79 | $43.07 | 14510 |
| 2022-07-18 | 41.65 | $41.60 | 5739 |
| 2022-07-15 | 41.66 | $41.51 | 18446 |
| 2022-07-14 | 41.68 | $40.65 | 4700 |
| 2022-07-13 | 41.78 | $41.11 | 3200 |
| 2022-07-12 | 41.85 | $41.16 | 4217 |
| 2022-07-11 | 41.93 | $41.16 | 3200 |
| 2022-07-08 | 42.01 | $41.79 | 733 |
| 2022-07-07 | 42.03 | $41.82 | 7500 |
| 2022-07-06 | 42.05 | $40.96 | 800 |
| 2022-07-05 | 42.17 | $41.44 | 2625 |
| 2022-07-01 | 42.25 | $41.54 | 38600 |
| 2022-06-30 | 42.32 | $41.01 | 4400 |
| 2022-06-29 | 42.46 | $41.28 | 183341 |
| 2022-06-28 | 42.58 | $41.81 | 5135 |
| 2022-06-27 | 42.66 | $42.40 | 18200 |
| 2022-06-24 | 42.69 | $42.01 | 5448 |
| 2022-06-23 | 42.76 | $40.95 | 12811 |
| 2022-06-22 | 42.95 | $40.93 | 7300 |
| 2022-06-21 | 43.17 | $41.15 | 11520 |
| 2022-06-17 | 43.38 | $40.55 | 13200 |
| 2022-06-16 | 43.68 | $40.29 | 4132 |
| 2022-06-15 | 44.03 | $42.31 | 3600 |
| 2022-06-14 | 44.21 | $41.80 | 10433 |
| 2022-06-13 | 44.47 | $41.76 | 8146 |
| 2022-06-10 | 44.75 | $43.80 | 7200 |
| 2022-06-09 | 44.85 | $44.87 | 2835 |
| 2022-06-08 | 44.85 | $45.75 | 2700 |
| 2022-06-07 | 44.76 | $46.41 | 8126 |
| 2022-06-06 | 44.58 | $45.82 | 3300 |
| 2022-06-03 | 44.45 | $45.61 | 400 |
| 2022-06-02 | 44.33 | $45.81 | 4500 |
| 2022-06-01 | 44.17 | $45.01 | 2200 |
| 2022-05-31 | 44.08 | $45.00 | 6700 |
| 2022-05-27 | 43.99 | $45.39 | 18423 |
| 2022-05-26 | 43.84 | $44.55 | 23120 |
| 2022-05-25 | 43.77 | $43.66 | 4412 |
| 2022-05-24 | 43.78 | $42.73 | 3400 |
| 2022-05-23 | 43.89 | $43.28 | 20500 |
| 2022-05-20 | 43.95 | $42.74 | 2600 |
| 2022-05-19 | 44.08 | $42.98 | 7100 |
| 2022-05-18 | 44.20 | $43.04 | 38500 |
| 2022-05-17 | 44.32 | $44.47 | 11800 |
| 2022-05-16 | 44.30 | $43.17 | 17502 |
| 2022-05-13 | 44.42 | $43.26 | 1800 |
| 2022-05-12 | 44.54 | $42.26 | 11512 |
| 2022-05-11 | 44.78 | $41.81 | 8000 |
| 2022-05-10 | 45.09 | $42.50 | 25500 |
| 2022-05-09 | 45.37 | $42.68 | 708 |
| 2022-05-06 | 45.65 | $44.03 | 1400 |
| 2022-05-05 | 45.82 | $44.51 | 7000 |
| 2022-05-04 | 45.96 | $46.11 | 22400 |
| 2022-05-03 | 45.94 | $45.02 | 7800 |
| 2022-05-02 | 46.04 | $44.55 | 1000 |
| 2022-04-29 | 46.20 | $44.08 | 3800 |
| 2022-04-28 | 46.42 | $45.25 | 5100 |
| 2022-04-27 | 46.54 | $44.43 | 1500 |
| 2022-04-26 | 46.77 | $44.61 | 1900 |
| 2022-04-25 | 46.99 | $45.76 | 2700 |
| 2022-04-22 | 47.12 | $45.76 | 8100 |
| 2022-04-21 | 47.27 | $47.00 | 700 |
| 2022-04-20 | 47.29 | $47.96 | 800 |
| 2022-04-19 | 47.22 | $47.73 | 18100 |
| 2022-04-18 | 47.17 | $46.79 | 18039 |
| 2022-04-14 | 47.21 | $47.03 | 5900 |
| 2022-04-13 | 47.23 | $47.22 | 1029 |
| 2022-04-12 | 47.23 | $46.35 | 4400 |
| 2022-04-11 | 47.32 | $46.04 | 1400 |
| 2022-04-08 | 47.46 | $46.42 | 1300 |
| 2022-04-07 | 47.57 | $46.49 | 2323 |
| 2022-04-06 | 47.68 | $46.60 | 508 |
| 2022-04-05 | 47.79 | $47.14 | 132 |
| 2022-04-04 | 47.86 | $48.07 | 3823 |
| 2022-04-01 | 47.84 | $48.16 | 3216 |
| 2022-03-31 | 47.81 | $47.75 | 431 |
| 2022-03-30 | 47.81 | $48.19 | 5707 |
| 2022-03-29 | 47.77 | $49.06 | 1126 |
| 2022-03-28 | 47.64 | $47.97 | 4617 |
| 2022-03-25 | 47.60 | $48.37 | 100 |
| 2022-03-24 | 47.52 | $48.08 | 500 |
| 2022-03-23 | 47.46 | $47.80 | 2322 |
| 2022-03-22 | 47.43 | $48.48 | 2439 |
| 2022-03-21 | 47.32 | $48.21 | 317 |
| 2022-03-18 | 47.22 | $48.53 | 300 |
| 2022-03-17 | 47.09 | $48.23 | 300 |
| 2022-03-16 | 46.97 | $47.64 | 100 |
| 2022-03-15 | 46.90 | $46.44 | 3142 |
| 2022-03-14 | 46.94 | $46.03 | 3600 |
| 2022-03-11 | 47.04 | $46.77 | 5300 |
| 2022-03-10 | 47.07 | $47.34 | 4111 |
| 2022-03-09 | 47.04 | $47.22 | 1048 |
| 2022-03-08 | 47.02 | $46.36 | 534 |
| 2022-03-07 | 47.09 | $46.22 | 2100 |
| 2022-03-04 | 47.18 | $47.09 | 3200 |
| 2022-03-03 | 47.19 | $47.67 | 100 |
| 2022-03-02 | 47.14 | $47.95 | 1622 |
| 2022-03-01 | 47.06 | $46.55 | 300 |
| 2022-02-28 | 47.11 | $47.59 | 2545 |
| 2022-02-25 | 47.06 | $47.42 | 4412 |
| 2022-02-24 | 47.02 | $46.34 | 1538 |
| 2022-02-23 | 47.09 | $45.65 | 840 |
| 2022-02-22 | 47.24 | $46.22 | 1800 |
| 2022-02-18 | 47.35 | $46.92 | 5100 |
| 2022-02-17 | 47.40 | $47.25 | 1132 |
| 2022-02-16 | 47.41 | $48.12 | 3200 |
| 2022-02-15 | 47.34 | $48.07 | 205 |
| 2022-02-14 | 47.26 | $46.98 | 5500 |
| 2022-02-11 | 47.29 | $47.15 | 1330 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
72.65
2026-07-21
Close Price
$73.08
Vol: 116690
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.88
Average
51.01
Maximum
72.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 72.65 | $73.08 | 116690 |
| 2026-07-20 | 72.58 | $72.29 | 93200 |
| 2026-07-17 | 72.59 | $72.89 | 127308 |
| 2026-07-16 | 72.52 | $73.54 | 130400 |
| 2026-07-15 | 72.38 | $72.85 | 105700 |
| 2026-07-14 | 72.30 | $72.50 | 91402 |
| 2026-07-13 | 72.24 | $72.31 | 169200 |
| 2026-07-10 | 72.19 | $72.47 | 176000 |
| 2026-07-09 | 72.11 | $72.21 | 81001 |
| 2026-07-08 | 72.04 | $71.38 | 103909 |
| 2026-07-07 | 72.04 | $72.20 | 100430 |
| 2026-07-06 | 71.94 | $72.77 | 138400 |
| 2026-07-02 | 71.78 | $72.63 | 123100 |
| 2026-07-01 | 71.60 | $73.20 | 192900 |
| 2026-06-30 | 71.36 | $73.34 | 113917 |
| 2026-06-29 | 71.07 | $73.02 | 170488 |
| 2026-06-26 | 70.80 | $73.10 | 121087 |
| 2026-06-25 | 70.51 | $72.28 | 149721 |
| 2026-06-24 | 70.28 | $71.68 | 86600 |
| 2026-06-23 | 70.09 | $70.84 | 127100 |
| 2026-06-22 | 69.97 | $70.95 | 142900 |
| 2026-06-18 | 69.82 | $70.95 | 110300 |
| 2026-06-17 | 69.66 | $69.86 | 354714 |
| 2026-06-16 | 69.58 | $70.56 | 239700 |
| 2026-06-15 | 69.41 | $70.92 | 91439 |
| 2026-06-12 | 69.19 | $71.22 | 98800 |
| 2026-06-11 | 68.93 | $70.51 | 149100 |
| 2026-06-10 | 68.71 | $69.03 | 178143 |
| 2026-06-09 | 68.63 | $69.33 | 159500 |
| 2026-06-08 | 68.52 | $68.87 | 96297 |
| 2026-06-05 | 68.44 | $68.33 | 121300 |
| 2026-06-04 | 68.42 | $69.55 | 113829 |
| 2026-06-03 | 68.27 | $68.54 | 139335 |
| 2026-06-02 | 68.23 | $69.46 | 108121 |
| 2026-06-01 | 68.08 | $68.86 | 122500 |
| 2026-05-29 | 67.99 | $68.87 | 80935 |
| 2026-05-28 | 67.90 | $69.34 | 142535 |
| 2026-05-27 | 67.75 | $69.12 | 147900 |
| 2026-05-26 | 67.61 | $69.09 | 121520 |
| 2026-05-22 | 67.48 | $68.09 | 112200 |
| 2026-05-21 | 67.43 | $67.57 | 164200 |
| 2026-05-20 | 67.44 | $67.35 | 147644 |
| 2026-05-19 | 67.47 | $66.03 | 201825 |
| 2026-05-18 | 67.63 | $66.70 | 150200 |
| 2026-05-15 | 67.73 | $66.39 | 99000 |
| 2026-05-14 | 67.87 | $67.44 | 83015 |
| 2026-05-13 | 67.90 | $67.14 | 143717 |
| 2026-05-12 | 67.96 | $67.36 | 175336 |
| 2026-05-11 | 67.99 | $68.04 | 121813 |
| 2026-05-08 | 67.94 | $68.54 | 170100 |
| 2026-05-07 | 67.83 | $68.13 | 156225 |
| 2026-05-06 | 67.75 | $68.90 | 151600 |
| 2026-05-05 | 67.58 | $68.53 | 127736 |
| 2026-05-04 | 67.42 | $67.56 | 134700 |
| 2026-05-01 | 67.33 | $68.24 | 141400 |
| 2026-04-30 | 67.16 | $68.09 | 109743 |
| 2026-04-29 | 66.97 | $67.01 | 125331 |
| 2026-04-28 | 66.86 | $67.77 | 85400 |
| 2026-04-27 | 66.65 | $68.07 | 131950 |
| 2026-04-24 | 66.37 | $67.79 | 68000 |
| 2026-04-23 | 66.10 | $67.52 | 105202 |
| 2026-04-22 | 65.82 | $67.59 | 75415 |
| 2026-04-21 | 65.52 | $67.39 | 102747 |
| 2026-04-20 | 65.21 | $67.95 | 105219 |
| 2026-04-17 | 64.80 | $67.62 | 124100 |
| 2026-04-16 | 64.40 | $66.32 | 88327 |
| 2026-04-15 | 64.09 | $66.18 | 68147 |
| 2026-04-14 | 63.78 | $66.23 | 117531 |
| 2026-04-13 | 63.43 | $65.98 | 103628 |
| 2026-04-10 | 63.09 | $65.32 | 73000 |
| 2026-04-09 | 62.78 | $65.66 | 86901 |
| 2026-04-08 | 62.43 | $65.15 | 73102 |
| 2026-04-07 | 62.11 | $63.56 | 76108 |
| 2026-04-06 | 61.94 | $63.38 | 132830 |
| 2026-04-02 | 61.78 | $62.99 | 85500 |
| 2026-04-01 | 61.65 | $62.70 | 161800 |
| 2026-03-31 | 61.57 | $62.30 | 78042 |
| 2026-03-30 | 61.53 | $60.72 | 163328 |
| 2026-03-27 | 61.66 | $61.36 | 124213 |
| 2026-03-26 | 61.74 | $62.21 | 117539 |
| 2026-03-25 | 61.75 | $62.76 | 206600 |
| 2026-03-24 | 61.73 | $62.15 | 158600 |
| 2026-03-23 | 61.77 | $61.47 | 118935 |
| 2026-03-20 | 61.89 | $60.09 | 219300 |
| 2026-03-19 | 62.16 | $61.07 | 365800 |
| 2026-03-18 | 62.36 | $60.76 | 111036 |
| 2026-03-17 | 62.61 | $61.58 | 243800 |
| 2026-03-16 | 62.79 | $61.13 | 72600 |
| 2026-03-13 | 63.04 | $60.73 | 111316 |
| 2026-03-12 | 63.33 | $60.89 | 167522 |
| 2026-03-11 | 63.64 | $62.02 | 77817 |
| 2026-03-10 | 63.85 | $62.05 | 91815 |
| 2026-03-09 | 64.07 | $62.35 | 144247 |
| 2026-03-06 | 64.28 | $62.21 | 153035 |
| 2026-03-05 | 64.51 | $63.49 | 367891 |
| 2026-03-04 | 64.62 | $64.59 | 63300 |
| 2026-03-03 | 64.62 | $64.04 | 140602 |
| 2026-03-02 | 64.67 | $64.69 | 133810 |
| 2026-02-27 | 64.65 | $64.17 | 175000 |
| 2026-02-26 | 64.68 | $65.14 | 109431 |
| 2026-02-25 | 64.59 | $64.81 | 87200 |
| 2026-02-24 | 64.53 | $64.43 | 119243 |
| 2026-02-23 | 64.50 | $63.78 | 166131 |
| 2026-02-20 | 64.53 | $65.21 | 85510 |
| 2026-02-19 | 64.42 | $64.98 | 107418 |
| 2026-02-18 | 64.32 | $64.98 | 84349 |
| 2026-02-17 | 64.21 | $64.71 | 113000 |
| 2026-02-13 | 64.12 | $64.82 | 108000 |
| 2026-02-12 | 64.01 | $64.02 | 100200 |
| 2026-02-11 | 63.96 | $65.17 | 85400 |
| 2026-02-10 | 63.80 | $65.25 | 118041 |
| 2026-02-09 | 63.61 | $65.33 | 103600 |
| 2026-02-06 | 63.40 | $65.27 | 76300 |
| 2026-02-05 | 63.17 | $63.39 | 199539 |
| 2026-02-04 | 63.11 | $64.05 | 415900 |
| 2026-02-03 | 62.98 | $63.70 | 100620 |
| 2026-02-02 | 62.85 | $63.46 | 251200 |
| 2026-01-30 | 62.74 | $62.67 | 77834 |
| 2026-01-29 | 62.67 | $62.96 | 130236 |
| 2026-01-28 | 62.56 | $62.49 | 91900 |
| 2026-01-27 | 62.49 | $62.98 | 92932 |
| 2026-01-26 | 62.35 | $62.94 | 104812 |
| 2026-01-23 | 62.20 | $63.00 | 81600 |
| 2026-01-22 | 62.02 | $64.28 | 93400 |
| 2026-01-21 | 61.71 | $63.81 | 85300 |
| 2026-01-20 | 61.42 | $62.09 | 82100 |
| 2026-01-16 | 61.29 | $62.94 | 127906 |
| 2026-01-15 | 61.06 | $63.30 | 80300 |
| 2026-01-14 | 60.77 | $62.58 | 135521 |
| 2026-01-13 | 60.55 | $62.08 | 145017 |
| 2026-01-12 | 60.36 | $62.06 | 187500 |
| 2026-01-09 | 60.17 | $61.87 | 235526 |
| 2026-01-08 | 59.99 | $61.53 | 187044 |
| 2026-01-07 | 59.84 | $60.62 | 240500 |
| 2026-01-06 | 59.76 | $60.88 | 156225 |
| 2026-01-05 | 59.65 | $60.04 | 97700 |
| 2026-01-02 | 59.62 | $58.98 | 190600 |
| 2025-12-31 | 59.69 | $58.74 | 81526 |
| 2025-12-30 | 59.78 | $59.20 | 181509 |
| 2025-12-29 | 59.82 | $59.45 | 77403 |
| 2025-12-26 | 59.83 | $59.88 | 52703 |
| 2025-12-24 | 59.79 | $60.00 | 52800 |
| 2025-12-23 | 59.73 | $59.76 | 70400 |
| 2025-12-22 | 59.69 | $60.12 | 129300 |
| 2025-12-19 | 59.58 | $59.71 | 131912 |
| 2025-12-18 | 59.49 | $59.76 | 177913 |
| 2025-12-17 | 59.38 | $59.42 | 79200 |
| 2025-12-16 | 59.27 | $59.77 | 88766 |
| 2025-12-15 | 59.11 | $60.24 | 62200 |
| 2025-12-12 | 58.89 | $60.41 | 73117 |
| 2025-12-11 | 58.63 | $61.03 | 78300 |
| 2025-12-10 | 58.29 | $60.45 | 122430 |
| 2025-12-09 | 58.00 | $59.37 | 61424 |
| 2025-12-08 | 57.80 | $59.19 | 58648 |
| 2025-12-05 | 57.60 | $59.19 | 65800 |
| 2025-12-04 | 57.39 | $59.29 | 96940 |
| 2025-12-03 | 57.16 | $59.07 | 92900 |
| 2025-12-02 | 56.93 | $58.06 | 71000 |
| 2025-12-01 | 56.80 | $58.19 | 94831 |
| 2025-11-28 | 56.65 | $58.48 | 51400 |
| 2025-11-26 | 56.47 | $58.42 | 63900 |
| 2025-11-25 | 56.29 | $58.11 | 89200 |
| 2025-11-24 | 56.14 | $56.67 | 98814 |
| 2025-11-21 | 56.14 | $55.92 | 166000 |
| 2025-11-20 | 56.22 | $54.31 | 76448 |
| 2025-11-19 | 56.47 | $55.02 | 113905 |
| 2025-11-18 | 56.67 | $55.28 | 143021 |
| 2025-11-17 | 56.86 | $55.09 | 87100 |
| 2025-11-14 | 57.08 | $56.34 | 57728 |
| 2025-11-13 | 57.18 | $56.36 | 90800 |
| 2025-11-12 | 57.28 | $57.41 | 50736 |
| 2025-11-11 | 57.28 | $57.42 | 65000 |
| 2025-11-10 | 57.29 | $57.07 | 80447 |
| 2025-11-07 | 57.32 | $56.44 | 78800 |
| 2025-11-06 | 57.41 | $56.31 | 70139 |
| 2025-11-05 | 57.51 | $57.22 | 85808 |
| 2025-11-04 | 57.53 | $56.44 | 82924 |
| 2025-11-03 | 57.63 | $57.18 | 84800 |
| 2025-10-31 | 57.66 | $57.25 | 94104 |
| 2025-10-30 | 57.68 | $57.16 | 64400 |
| 2025-10-29 | 57.72 | $57.52 | 162400 |
| 2025-10-28 | 57.72 | $58.31 | 109103 |
| 2025-10-27 | 57.64 | $58.66 | 99700 |
| 2025-10-24 | 57.52 | $58.86 | 197623 |
| 2025-10-23 | 57.37 | $58.20 | 95134 |
| 2025-10-22 | 57.28 | $57.59 | 102800 |
| 2025-10-21 | 57.25 | $58.01 | 111315 |
| 2025-10-20 | 57.18 | $57.88 | 31400 |
| 2025-10-17 | 57.11 | $56.68 | 105706 |
| 2025-10-16 | 57.17 | $56.83 | 94200 |
| 2025-10-15 | 57.22 | $57.95 | 51000 |
| 2025-10-14 | 57.17 | $57.48 | 65000 |
| 2025-10-13 | 57.15 | $56.39 | 70522 |
| 2025-10-10 | 57.25 | $55.24 | 71800 |
| 2025-10-09 | 57.46 | $57.16 | 162100 |
| 2025-10-08 | 57.49 | $57.69 | 98114 |
| 2025-10-07 | 57.47 | $57.12 | 73200 |
| 2025-10-06 | 57.50 | $57.76 | 119149 |
| 2025-10-03 | 57.47 | $57.86 | 111800 |
| 2025-10-02 | 57.42 | $57.36 | 74336 |
| 2025-10-01 | 57.43 | $57.36 | 52112 |
| 2025-09-30 | 57.43 | $57.25 | 74045 |
| 2025-09-29 | 57.43 | $57.25 | 96121 |
| 2025-09-26 | 57.44 | $57.48 | 80116 |
| 2025-09-25 | 57.42 | $56.89 | 90900 |
| 2025-09-24 | 57.46 | $57.44 | 106100 |
| 2025-09-23 | 57.44 | $57.63 | 135749 |
| 2025-09-22 | 57.40 | $57.98 | 150100 |
| 2025-09-19 | 57.33 | $57.70 | 231110 |
| 2025-09-18 | 57.26 | $58.63 | 578599 |
| 2025-09-17 | 57.09 | $57.31 | 212129 |
| 2025-09-16 | 57.03 | $57.14 | 193401 |
| 2025-09-15 | 56.97 | $57.27 | 274737 |
| 2025-09-12 | 56.89 | $57.07 | 149800 |
| 2025-09-11 | 56.82 | $57.86 | 159900 |
| 2025-09-10 | 56.67 | $56.70 | 156406 |
| 2025-09-09 | 56.62 | $56.91 | 176300 |
| 2025-09-08 | 56.52 | $57.35 | 63010 |
| 2025-09-05 | 56.36 | $57.36 | 45241 |
| 2025-09-04 | 56.18 | $57.23 | 51905 |
| 2025-09-03 | 55.99 | $56.53 | 86500 |
| 2025-09-02 | 55.85 | $56.69 | 56100 |
| 2025-08-29 | 55.67 | $56.99 | 49002 |
| 2025-08-28 | 55.43 | $57.12 | 106600 |
| 2025-08-27 | 55.16 | $57.20 | 66900 |
| 2025-08-26 | 54.87 | $56.78 | 86100 |
| 2025-08-25 | 54.59 | $56.54 | 62800 |
| 2025-08-22 | 54.33 | $56.94 | 80335 |
| 2025-08-21 | 54.02 | $54.62 | 51100 |
| 2025-08-20 | 53.92 | $54.52 | 48700 |
| 2025-08-19 | 53.84 | $54.79 | 73230 |
| 2025-08-18 | 53.73 | $54.94 | 85733 |
| 2025-08-15 | 53.59 | $54.66 | 86442 |
| 2025-08-14 | 53.48 | $55.06 | 101738 |
| 2025-08-13 | 53.32 | $55.76 | 103244 |
| 2025-08-12 | 53.08 | $54.44 | 85000 |
| 2025-08-11 | 52.95 | $52.75 | 47737 |
| 2025-08-08 | 53.00 | $52.80 | 57800 |
| 2025-08-07 | 53.04 | $52.62 | 67700 |
| 2025-08-06 | 53.11 | $52.73 | 55225 |
| 2025-08-05 | 53.18 | $52.63 | 119519 |
| 2025-08-04 | 53.25 | $52.30 | 96418 |
| 2025-08-01 | 53.37 | $51.33 | 84136 |
| 2025-07-31 | 53.59 | $52.44 | 69300 |
| 2025-07-30 | 53.71 | $52.93 | 65624 |
| 2025-07-29 | 53.79 | $53.60 | 53714 |
| 2025-07-28 | 53.79 | $54.13 | 408900 |
| 2025-07-25 | 53.72 | $54.12 | 157900 |
| 2025-07-24 | 53.65 | $53.92 | 60600 |
| 2025-07-23 | 53.58 | $54.82 | 86536 |
| 2025-07-22 | 53.41 | $53.96 | 52534 |
| 2025-07-21 | 53.30 | $53.32 | 50300 |
| 2025-07-18 | 53.24 | $53.33 | 82000 |
| 2025-07-17 | 53.16 | $53.75 | 569500 |
| 2025-07-16 | 53.02 | $52.98 | 92609 |
| 2025-07-15 | 52.95 | $52.68 | 59600 |
| 2025-07-14 | 52.89 | $53.82 | 68200 |
| 2025-07-11 | 52.71 | $53.65 | 128000 |
| 2025-07-10 | 52.54 | $54.41 | 107300 |
| 2025-07-09 | 52.27 | $54.05 | 80400 |
| 2025-07-08 | 52.03 | $53.79 | 74212 |
| 2025-07-07 | 51.80 | $53.26 | 121819 |
| 2025-07-03 | 51.60 | $54.07 | 44137 |
| 2025-07-02 | 51.31 | $53.61 | 155421 |
| 2025-07-01 | 51.04 | $52.73 | 93600 |
| 2025-06-30 | 50.84 | $51.57 | 84600 |
| 2025-06-27 | 50.74 | $51.76 | 102300 |
| 2025-06-26 | 50.60 | $51.48 | 116800 |
| 2025-06-25 | 50.49 | $50.65 | 101300 |
| 2025-06-24 | 50.45 | $51.11 | 72600 |
| 2025-06-23 | 50.36 | $50.57 | 105900 |
| 2025-06-20 | 50.31 | $49.97 | 83906 |
| 2025-06-18 | 50.32 | $50.21 | 88800 |
| 2025-06-17 | 50.30 | $50.05 | 56000 |
| 2025-06-16 | 50.29 | $50.59 | 86716 |
| 2025-06-13 | 50.24 | $50.10 | 68100 |
| 2025-06-12 | 50.24 | $51.03 | 57425 |
| 2025-06-11 | 50.14 | $51.30 | 100634 |
| 2025-06-10 | 50.01 | $51.46 | 122600 |
| 2025-06-09 | 49.86 | $51.01 | 75100 |
| 2025-06-06 | 49.74 | $50.59 | 43600 |
| 2025-06-05 | 49.65 | $49.78 | 77800 |
| 2025-06-04 | 49.63 | $49.84 | 112500 |
| 2025-06-03 | 49.59 | $49.95 | 98612 |
| 2025-06-02 | 49.52 | $49.11 | 95841 |
| 2025-05-30 | 49.53 | $49.39 | 59500 |
| 2025-05-29 | 49.50 | $49.64 | 82700 |
| 2025-05-28 | 49.43 | $49.45 | 83640 |
| 2025-05-27 | 49.37 | $50.00 | 140400 |
| 2025-05-23 | 49.23 | $48.67 | 91100 |
| 2025-05-22 | 49.22 | $48.97 | 62324 |
| 2025-05-21 | 49.16 | $48.91 | 67802 |
| 2025-05-20 | 49.09 | $50.44 | 86700 |
| 2025-05-19 | 48.85 | $50.41 | 75800 |
| 2025-05-16 | 48.58 | $50.69 | 139700 |
| 2025-05-15 | 48.26 | $50.36 | 59222 |
| 2025-05-14 | 47.94 | $49.95 | 118600 |
| 2025-05-13 | 47.63 | $50.42 | 102904 |
| 2025-05-12 | 47.25 | $50.28 | 230900 |
| 2025-05-09 | 46.85 | $48.46 | 83645 |
| 2025-05-08 | 46.60 | $48.42 | 91000 |
| 2025-05-07 | 46.35 | $47.06 | 138200 |
| 2025-05-06 | 46.20 | $47.16 | 98100 |
| 2025-05-05 | 46.02 | $47.56 | 173437 |
| 2025-05-02 | 45.79 | $47.89 | 98043 |
| 2025-05-01 | 45.51 | $46.81 | 142800 |
| 2025-04-30 | 45.35 | $46.40 | 124400 |
| 2025-04-29 | 45.24 | $46.78 | 139812 |
| 2025-04-28 | 45.10 | $46.42 | 506839 |
| 2025-04-25 | 45.00 | $46.36 | 105000 |
| 2025-04-24 | 44.92 | $46.47 | 164000 |
| 2025-04-23 | 44.85 | $45.51 | 125546 |
| 2025-04-22 | 44.89 | $45.08 | 471300 |
| 2025-04-21 | 45.00 | $43.87 | 209514 |
| 2025-04-17 | 45.25 | $44.68 | 251300 |
| 2025-04-16 | 45.44 | $44.11 | 286000 |
| 2025-04-15 | 45.72 | $44.41 | 219400 |
| 2025-04-14 | 45.99 | $44.52 | 146800 |
| 2025-04-11 | 46.28 | $43.99 | 355300 |
| 2025-04-10 | 46.64 | $43.57 | 432724 |
| 2025-04-09 | 47.07 | $45.96 | 264200 |
| 2025-04-08 | 47.28 | $42.39 | 399800 |
| 2025-04-07 | 47.86 | $43.43 | 577432 |
| 2025-04-04 | 48.36 | $43.74 | 618592 |
| 2025-04-03 | 48.87 | $45.53 | 219405 |
| 2025-04-02 | 49.23 | $48.98 | 109600 |
| 2025-04-01 | 49.27 | $48.35 | 98600 |
| 2025-03-31 | 49.37 | $48.40 | 188400 |
| 2025-03-28 | 49.48 | $48.54 | 139334 |
| 2025-03-27 | 49.59 | $49.61 | 101732 |
| 2025-03-26 | 49.61 | $49.62 | 101600 |
| 2025-03-25 | 49.64 | $49.99 | 157900 |
| 2025-03-24 | 49.65 | $50.41 | 74009 |
| 2025-03-21 | 49.63 | $49.38 | 125200 |
| 2025-03-20 | 49.72 | $49.75 | 180100 |
| 2025-03-19 | 49.81 | $50.00 | 88500 |
| 2025-03-18 | 49.89 | $49.42 | 168535 |
| 2025-03-17 | 50.06 | $49.63 | 104600 |
| 2025-03-14 | 50.23 | $49.22 | 135043 |
| 2025-03-13 | 50.47 | $48.08 | 144607 |
| 2025-03-12 | 50.85 | $48.81 | 243900 |
| 2025-03-11 | 51.19 | $48.76 | 190800 |
| 2025-03-10 | 51.56 | $48.88 | 141100 |
| 2025-03-07 | 51.96 | $50.13 | 122831 |
| 2025-03-06 | 52.26 | $49.87 | 142900 |
| 2025-03-05 | 52.61 | $50.24 | 159830 |
| 2025-03-04 | 52.95 | $49.85 | 152500 |
| 2025-03-03 | 53.36 | $50.62 | 200047 |
| 2025-02-28 | 53.71 | $51.92 | 66511 |
| 2025-02-27 | 53.96 | $51.65 | 55300 |
| 2025-02-26 | 54.25 | $52.42 | 64300 |
| 2025-02-25 | 54.49 | $52.63 | 75200 |
| 2025-02-24 | 54.72 | $52.76 | 49643 |
| 2025-02-21 | 54.95 | $53.12 | 102700 |
| 2025-02-20 | 55.16 | $54.38 | 76246 |
| 2025-02-19 | 55.26 | $54.99 | 64244 |
| 2025-02-18 | 55.31 | $55.35 | 113400 |
| 2025-02-14 | 55.32 | $55.13 | 62915 |
| 2025-02-13 | 55.35 | $55.09 | 80000 |
| 2025-02-12 | 55.38 | $54.50 | 66800 |
| 2025-02-11 | 55.47 | $55.33 | 57400 |
| 2025-02-10 | 55.46 | $55.14 | 55900 |
| 2025-02-07 | 55.46 | $55.01 | 58318 |
| 2025-02-06 | 55.47 | $55.86 | 69930 |
| 2025-02-05 | 55.39 | $55.77 | 206300 |
| 2025-02-04 | 55.32 | $55.40 | 59131 |
| 2025-02-03 | 55.27 | $54.49 | 77800 |
| 2025-01-31 | 55.31 | $55.47 | 108445 |
| 2025-01-30 | 55.26 | $56.12 | 53919 |
| 2025-01-29 | 55.13 | $55.67 | 40200 |
| 2025-01-28 | 55.04 | $55.71 | 97914 |
| 2025-01-27 | 54.94 | $55.85 | 61819 |
| 2025-01-24 | 54.83 | $55.86 | 80400 |
| 2025-01-23 | 54.70 | $55.80 | 81444 |
| 2025-01-22 | 54.58 | $55.60 | 94700 |
| 2025-01-21 | 54.46 | $56.08 | 57843 |
| 2025-01-17 | 54.30 | $55.19 | 61500 |
| 2025-01-16 | 54.22 | $54.95 | 38900 |
| 2025-01-15 | 54.18 | $54.95 | 101941 |
| 2025-01-14 | 54.16 | $53.86 | 53235 |
| 2025-01-13 | 54.25 | $52.91 | 66500 |
| 2025-01-10 | 54.47 | $52.68 | 90900 |
| 2025-01-08 | 54.73 | $53.95 | 65900 |
| 2025-01-07 | 54.90 | $54.18 | 74407 |
| 2025-01-06 | 55.06 | $54.68 | 42143 |
| 2025-01-03 | 55.19 | $54.80 | 43500 |
| 2025-01-02 | 55.34 | $54.18 | 64900 |
| 2024-12-31 | 55.56 | $54.36 | 56100 |
| 2024-12-30 | 55.79 | $54.20 | 85700 |
| 2024-12-27 | 56.06 | $54.51 | 63727 |
| 2024-12-26 | 56.32 | $55.27 | 53200 |
| 2024-12-24 | 56.52 | $54.69 | 25810 |
| 2024-12-23 | 56.81 | $54.30 | 80400 |
| 2024-12-20 | 57.15 | $54.46 | 93515 |
| 2024-12-19 | 57.49 | $54.05 | 87426 |
| 2024-12-18 | 57.88 | $54.35 | 56200 |
| 2024-12-17 | 58.25 | $56.82 | 80922 |
| 2024-12-16 | 58.39 | $57.69 | 49916 |
| 2024-12-13 | 58.43 | $57.57 | 50000 |
| 2024-12-12 | 58.49 | $57.95 | 57103 |
| 2024-12-11 | 58.50 | $58.78 | 46423 |
| 2024-12-10 | 58.44 | $58.37 | 50300 |
| 2024-12-09 | 58.42 | $58.33 | 53410 |
| 2024-12-06 | 58.40 | $58.37 | 48500 |
| 2024-12-05 | 58.38 | $58.39 | 117300 |
| 2024-12-04 | 58.35 | $59.15 | 72010 |
| 2024-12-03 | 58.23 | $58.85 | 55122 |
| 2024-12-02 | 58.11 | $59.45 | 64400 |
| 2024-11-29 | 57.91 | $59.08 | 355632 |
| 2024-11-27 | 57.72 | $58.97 | 51600 |
| 2024-11-26 | 57.51 | $58.85 | 55000 |
| 2024-11-25 | 57.29 | $59.57 | 45148 |
| 2024-11-22 | 56.98 | $58.59 | 76940 |
| 2024-11-21 | 56.73 | $57.47 | 67230 |
| 2024-11-20 | 56.58 | $56.51 | 53722 |
| 2024-11-19 | 56.50 | $56.38 | 93100 |
| 2024-11-18 | 56.42 | $56.37 | 58215 |
| 2024-11-15 | 56.33 | $56.39 | 59400 |
| 2024-11-14 | 56.24 | $57.09 | 76500 |
| 2024-11-13 | 56.07 | $57.66 | 69200 |
| 2024-11-12 | 55.83 | $58.35 | 45900 |
| 2024-11-11 | 55.51 | $59.15 | 57315 |
| 2024-11-08 | 55.09 | $58.08 | 44100 |
| 2024-11-07 | 54.75 | $57.92 | 60816 |
| 2024-11-06 | 54.41 | $58.52 | 186200 |
| 2024-11-05 | 53.98 | $54.64 | 53200 |
| 2024-11-04 | 53.91 | $53.52 | 57824 |
| 2024-11-01 | 53.95 | $53.45 | 43700 |
| 2024-10-31 | 53.99 | $53.27 | 94200 |
| 2024-10-30 | 54.05 | $54.05 | 47600 |
| 2024-10-29 | 54.03 | $54.04 | 76810 |
| 2024-10-28 | 54.01 | $54.34 | 39500 |
| 2024-10-25 | 53.96 | $53.24 | 57700 |
| 2024-10-24 | 54.01 | $53.61 | 72109 |
| 2024-10-23 | 54.03 | $53.42 | 51738 |
| 2024-10-22 | 54.06 | $53.98 | 42522 |
| 2024-10-21 | 54.04 | $54.12 | 48400 |
| 2024-10-18 | 54.01 | $55.25 | 34400 |
| 2024-10-17 | 53.86 | $55.35 | 41208 |
| 2024-10-16 | 53.70 | $55.35 | 47809 |
| 2024-10-15 | 53.54 | $54.50 | 294640 |
| 2024-10-14 | 53.45 | $54.33 | 88914 |
| 2024-10-11 | 53.38 | $54.06 | 62800 |
| 2024-10-10 | 53.32 | $52.86 | 58400 |
| 2024-10-09 | 53.38 | $53.07 | 52500 |
| 2024-10-08 | 53.41 | $52.90 | 42308 |
| 2024-10-07 | 53.44 | $53.04 | 53000 |
| 2024-10-04 | 53.45 | $53.46 | 42843 |
| 2024-10-03 | 53.41 | $52.65 | 165825 |
| 2024-10-02 | 53.45 | $53.08 | 49718 |
| 2024-10-01 | 53.44 | $53.29 | 43407 |
| 2024-09-30 | 53.42 | $54.02 | 52225 |
| 2024-09-27 | 53.32 | $53.82 | 59943 |
| 2024-09-26 | 53.25 | $53.58 | 63219 |
| 2024-09-25 | 53.20 | $53.01 | 71400 |
| 2024-09-24 | 53.21 | $53.82 | 54300 |
| 2024-09-23 | 53.14 | $53.78 | 333010 |
| 2024-09-20 | 53.09 | $54.23 | 79406 |
| 2024-09-19 | 52.98 | $55.03 | 53620 |
| 2024-09-18 | 52.78 | $53.90 | 62600 |
| 2024-09-17 | 52.69 | $53.91 | 68900 |
| 2024-09-16 | 52.59 | $53.30 | 47000 |
| 2024-09-13 | 52.55 | $53.11 | 58317 |
| 2024-09-12 | 52.52 | $51.75 | 57800 |
| 2024-09-11 | 52.61 | $51.13 | 154118 |
| 2024-09-10 | 52.77 | $51.14 | 45000 |
| 2024-09-09 | 52.92 | $51.26 | 36600 |
| 2024-09-06 | 53.06 | $51.34 | 63600 |
| 2024-09-05 | 53.19 | $52.37 | 59404 |
| 2024-09-04 | 53.21 | $52.61 | 47500 |
| 2024-09-03 | 53.19 | $52.95 | 43732 |
| 2024-08-30 | 53.14 | $54.51 | 244911 |
| 2024-08-29 | 52.92 | $54.22 | 60800 |
| 2024-08-28 | 52.73 | $53.71 | 34200 |
| 2024-08-27 | 52.60 | $54.08 | 81200 |
| 2024-08-26 | 52.45 | $54.45 | 54100 |
| 2024-08-23 | 52.26 | $54.50 | 39522 |
| 2024-08-22 | 52.07 | $52.63 | 53707 |
| 2024-08-21 | 52.08 | $53.01 | 30700 |
| 2024-08-20 | 52.06 | $52.43 | 37918 |
| 2024-08-19 | 52.10 | $53.11 | 38100 |
| 2024-08-16 | 52.09 | $52.49 | 56530 |
| 2024-08-15 | 52.15 | $52.22 | 41400 |
| 2024-08-14 | 52.24 | $50.85 | 50800 |
| 2024-08-13 | 52.48 | $51.27 | 255844 |
| 2024-08-12 | 52.69 | $50.43 | 65000 |
| 2024-08-09 | 53.01 | $50.85 | 63044 |
| 2024-08-08 | 53.28 | $51.15 | 58612 |
| 2024-08-07 | 53.54 | $50.13 | 102930 |
| 2024-08-06 | 53.88 | $50.67 | 46814 |
| 2024-08-05 | 54.17 | $50.48 | 55300 |
| 2024-08-02 | 54.47 | $52.13 | 45320 |
| 2024-08-01 | 54.60 | $54.15 | 131600 |
| 2024-07-31 | 54.52 | $56.04 | 1.1M |
| 2024-07-30 | 54.22 | $55.71 | 59616 |
| 2024-07-29 | 53.93 | $55.46 | 32000 |
| 2024-07-26 | 53.63 | $56.13 | 61600 |
| 2024-07-25 | 53.24 | $55.28 | 51410 |
| 2024-07-24 | 52.90 | $54.33 | 274800 |
| 2024-07-23 | 52.63 | $55.43 | 55200 |
| 2024-07-22 | 52.22 | $54.72 | 82623 |
| 2024-07-19 | 51.86 | $53.77 | 43164 |
| 2024-07-18 | 51.56 | $54.09 | 64118 |
| 2024-07-17 | 51.21 | $55.07 | 53342 |
| 2024-07-16 | 50.75 | $55.23 | 78000 |
| 2024-07-15 | 50.24 | $53.16 | 53800 |
| 2024-07-12 | 49.91 | $52.19 | 61514 |
| 2024-07-11 | 49.67 | $51.73 | 145633 |
| 2024-07-10 | 49.46 | $49.70 | 81526 |
| 2024-07-09 | 49.45 | $49.17 | 52700 |
| 2024-07-08 | 49.49 | $49.40 | 46163 |
| 2024-07-05 | 49.52 | $49.07 | 56006 |
| 2024-07-03 | 49.58 | $49.55 | 23511 |
| 2024-07-02 | 49.61 | $49.63 | 39601 |
| 2024-07-01 | 49.64 | $49.46 | 48033 |
| 2024-06-28 | 49.69 | $49.91 | 58038 |
| 2024-06-27 | 49.71 | $49.46 | 62640 |
| 2024-06-26 | 49.77 | $49.17 | 40500 |
| 2024-06-25 | 49.87 | $49.09 | 41500 |
| 2024-06-24 | 49.99 | $49.62 | 43100 |
| 2024-06-21 | 50.06 | $49.41 | 62800 |
| 2024-06-20 | 50.16 | $49.37 | 252500 |
| 2024-06-18 | 50.28 | $49.53 | 37646 |
| 2024-06-17 | 50.39 | $49.52 | 63311 |
| 2024-06-14 | 50.52 | $49.21 | 101000 |
| 2024-06-13 | 50.69 | $50.08 | 38746 |
| 2024-06-12 | 50.79 | $50.72 | 86800 |
| 2024-06-11 | 50.83 | $49.94 | 50835 |
| 2024-06-10 | 50.96 | $50.08 | 53902 |
| 2024-06-07 | 51.07 | $50.22 | 48438 |
| 2024-06-06 | 51.18 | $50.75 | 45832 |
| 2024-06-05 | 51.25 | $51.08 | 34900 |
| 2024-06-04 | 51.27 | $50.46 | 33600 |
| 2024-06-03 | 51.36 | $51.28 | 45000 |
| 2024-05-31 | 51.37 | $51.48 | 43300 |
| 2024-05-30 | 51.35 | $50.99 | 40433 |
| 2024-05-29 | 51.37 | $50.37 | 53129 |
| 2024-05-28 | 51.44 | $51.06 | 51319 |
| 2024-05-24 | 51.44 | $51.15 | 36200 |
| 2024-05-23 | 51.42 | $50.67 | 44600 |
| 2024-05-22 | 51.44 | $51.58 | 78101 |
| 2024-05-21 | 51.36 | $51.94 | 51900 |
| 2024-05-20 | 51.24 | $52.00 | 77800 |
| 2024-05-17 | 51.10 | $52.14 | 43811 |
| 2024-05-16 | 50.92 | $52.12 | 78200 |
| 2024-05-15 | 50.73 | $52.25 | 42016 |
| 2024-05-14 | 50.51 | $51.94 | 47115 |
| 2024-05-13 | 50.30 | $51.48 | 41900 |
| 2024-05-10 | 50.12 | $51.29 | 38500 |
| 2024-05-09 | 49.95 | $51.56 | 45405 |
| 2024-05-08 | 49.74 | $50.83 | 44600 |
| 2024-05-07 | 49.60 | $50.88 | 45200 |
| 2024-05-06 | 49.46 | $50.90 | 68712 |
| 2024-05-03 | 49.31 | $50.34 | 243200 |
| 2024-05-02 | 49.23 | $50.00 | 61149 |
| 2024-05-01 | 49.18 | $49.15 | 79304 |
| 2024-04-30 | 49.22 | $48.79 | 159800 |
| 2024-04-29 | 49.30 | $49.75 | 143702 |
| 2024-04-26 | 49.30 | $49.47 | 78938 |
| 2024-04-25 | 49.35 | $49.11 | 45828 |
| 2024-04-24 | 49.44 | $49.61 | 45000 |
| 2024-04-23 | 49.49 | $49.77 | 61905 |
| 2024-04-22 | 49.53 | $48.88 | 45000 |
| 2024-04-19 | 49.66 | $48.50 | 30400 |
| 2024-04-18 | 49.85 | $47.91 | 74500 |
| 2024-04-17 | 50.10 | $47.89 | 58613 |
| 2024-04-16 | 50.37 | $48.28 | 64012 |
| 2024-04-15 | 50.61 | $48.64 | 59348 |
| 2024-04-12 | 50.82 | $49.26 | 40200 |
| 2024-04-11 | 50.97 | $50.08 | 158926 |
| 2024-04-10 | 51.05 | $49.84 | 41900 |
| 2024-04-09 | 51.16 | $51.39 | 46832 |
| 2024-04-08 | 51.11 | $51.25 | 36500 |
| 2024-04-05 | 51.08 | $50.97 | 37400 |
| 2024-04-04 | 51.08 | $50.82 | 90100 |
| 2024-04-03 | 51.09 | $51.22 | 56800 |
| 2024-04-02 | 51.06 | $50.92 | 54400 |
| 2024-04-01 | 51.05 | $51.89 | 55115 |
| 2024-03-28 | 50.96 | $52.36 | 117700 |
| 2024-03-27 | 50.81 | $52.01 | 212506 |
| 2024-03-26 | 50.68 | $50.75 | 2.6M |
| 2024-03-25 | 50.68 | $50.81 | 42317 |
| 2024-03-22 | 50.67 | $50.91 | 51706 |
| 2024-03-21 | 50.65 | $51.54 | 56007 |
| 2024-03-20 | 50.56 | $51.19 | 43605 |
| 2024-03-19 | 50.50 | $50.11 | 41507 |
| 2024-03-18 | 50.55 | $49.70 | 51800 |
| 2024-03-15 | 50.63 | $49.98 | 58700 |
| 2024-03-14 | 50.70 | $49.72 | 33125 |
| 2024-03-13 | 50.79 | $50.74 | 25712 |
| 2024-03-12 | 50.78 | $50.56 | 23200 |
| 2024-03-11 | 50.78 | $50.84 | 33313 |
| 2024-03-08 | 50.76 | $51.19 | 28800 |
| 2024-03-07 | 50.69 | $51.19 | 196900 |
| 2024-03-06 | 50.61 | $50.92 | 410600 |
| 2024-03-05 | 50.54 | $50.73 | 321603 |
| 2024-03-04 | 50.48 | $50.84 | 57039 |
| 2024-03-01 | 50.40 | $51.21 | 44600 |
| 2024-02-29 | 50.27 | $50.95 | 36831 |
| 2024-02-28 | 50.16 | $50.52 | 42121 |
| 2024-02-27 | 50.09 | $51.05 | 35000 |
| 2024-02-26 | 49.96 | $50.46 | 63414 |
| 2024-02-23 | 49.89 | $50.27 | 39524 |
| 2024-02-22 | 49.83 | $50.06 | 46333 |
| 2024-02-21 | 49.79 | $50.07 | 66500 |
| 2024-02-20 | 49.74 | $50.14 | 38600 |
| 2024-02-16 | 49.69 | $50.83 | 29408 |
| 2024-02-15 | 49.56 | $51.32 | 45700 |
| 2024-02-14 | 49.36 | $50.01 | 41000 |
| 2024-02-13 | 49.28 | $48.85 | 30200 |
| 2024-02-12 | 49.31 | $50.95 | 44800 |
| 2024-02-09 | 49.13 | $49.84 | 37300 |
| 2024-02-08 | 49.05 | $49.11 | 43403 |
| 2024-02-07 | 49.04 | $48.35 | 30500 |
| 2024-02-06 | 49.11 | $48.59 | 75216 |
| 2024-02-05 | 49.16 | $48.16 | 41300 |
| 2024-02-02 | 49.25 | $48.97 | 37400 |
| 2024-02-01 | 49.27 | $49.24 | 56500 |
| 2024-01-31 | 49.27 | $48.76 | 69246 |
| 2024-01-30 | 49.32 | $50.13 | 70100 |
| 2024-01-29 | 49.25 | $50.49 | 29900 |
| 2024-01-26 | 49.15 | $49.73 | 122200 |
| 2024-01-25 | 49.13 | $49.64 | 44200 |
| 2024-01-24 | 49.13 | $49.20 | 77000 |
| 2024-01-23 | 49.19 | $49.44 | 76000 |
| 2024-01-22 | 49.22 | $49.70 | 58317 |
| 2024-01-19 | 49.24 | $48.59 | 189506 |
| 2024-01-18 | 49.37 | $48.05 | 141502 |
| 2024-01-17 | 49.56 | $47.80 | 137403 |
| 2024-01-16 | 49.78 | $48.17 | 55100 |
| 2024-01-12 | 49.98 | $48.87 | 178218 |
| 2024-01-11 | 50.12 | $48.94 | 54320 |
| 2024-01-10 | 50.24 | $49.33 | 83100 |
| 2024-01-09 | 50.31 | $49.23 | 64119 |
| 2024-01-08 | 50.38 | $49.90 | 79437 |
| 2024-01-05 | 50.38 | $49.23 | 125600 |
| 2024-01-04 | 50.43 | $49.46 | 119700 |
| 2024-01-03 | 50.45 | $49.53 | 104200 |
| 2024-01-02 | 50.44 | $50.85 | 145220 |
| 2023-12-29 | 50.29 | $51.06 | 43500 |
| 2023-12-28 | 50.10 | $51.81 | 55037 |
| 2023-12-27 | 49.80 | $52.01 | 170100 |
| 2023-12-26 | 49.44 | $51.94 | 134000 |
| 2023-12-22 | 49.07 | $51.27 | 95444 |
| 2023-12-21 | 48.72 | $50.87 | 71228 |
| 2023-12-20 | 48.39 | $50.00 | 57041 |
| 2023-12-19 | 48.12 | $50.93 | 59900 |
| 2023-12-18 | 47.73 | $49.78 | 64020 |
| 2023-12-15 | 47.43 | $49.93 | 161900 |
| 2023-12-14 | 47.09 | $50.39 | 573200 |
| 2023-12-13 | 46.68 | $49.07 | 505800 |
| 2023-12-12 | 46.37 | $47.33 | 323100 |
| 2023-12-11 | 46.21 | $47.52 | 280700 |
| 2023-12-08 | 46.01 | $47.46 | 90800 |
| 2023-12-07 | 45.80 | $47.16 | 434905 |
| 2023-12-06 | 45.59 | $46.56 | 221634 |
| 2023-12-05 | 45.42 | $46.64 | 394100 |
| 2023-12-04 | 45.23 | $47.30 | 618200 |
| 2023-12-01 | 44.97 | $46.67 | 52638 |
| 2023-11-30 | 44.74 | $45.28 | 37900 |
| 2023-11-29 | 44.64 | $45.19 | 52000 |
| 2023-11-28 | 44.52 | $44.91 | 58100 |
| 2023-11-27 | 44.42 | $45.10 | 96400 |
| 2023-11-24 | 44.28 | $45.33 | 10621 |
| 2023-11-22 | 44.10 | $45.05 | 54406 |
| 2023-11-21 | 43.93 | $44.83 | 104241 |
| 2023-11-20 | 43.76 | $45.39 | 38426 |
| 2023-11-17 | 43.53 | $45.20 | 37600 |
| 2023-11-16 | 43.29 | $44.50 | 53949 |
| 2023-11-15 | 43.12 | $45.26 | 64000 |
| 2023-11-14 | 42.86 | $45.11 | 88400 |
| 2023-11-13 | 42.61 | $42.76 | 57745 |
| 2023-11-10 | 42.59 | $42.74 | 57900 |
| 2023-11-09 | 42.57 | $42.38 | 50228 |
| 2023-11-08 | 42.59 | $42.97 | 71900 |
| 2023-11-07 | 42.55 | $43.48 | 124800 |
| 2023-11-06 | 42.48 | $43.82 | 64000 |
| 2023-11-03 | 42.36 | $44.30 | 61700 |
| 2023-11-02 | 42.20 | $43.08 | 92400 |
| 2023-11-01 | 42.16 | $41.94 | 70800 |
| 2023-10-31 | 42.23 | $41.69 | 174407 |
| 2023-10-30 | 42.33 | $41.50 | 248434 |
| 2023-10-27 | 42.45 | $41.17 | 63700 |
| 2023-10-26 | 42.63 | $41.58 | 97000 |
| 2023-10-25 | 42.77 | $41.43 | 62000 |
| 2023-10-24 | 42.95 | $41.82 | 106600 |
| 2023-10-23 | 43.09 | $41.62 | 79143 |
| 2023-10-20 | 43.27 | $41.95 | 46100 |
| 2023-10-19 | 43.42 | $42.50 | 20900 |
| 2023-10-18 | 43.53 | $43.11 | 48400 |
| 2023-10-17 | 43.58 | $44.04 | 34700 |
| 2023-10-16 | 43.55 | $43.42 | 52644 |
| 2023-10-13 | 43.59 | $42.71 | 42900 |
| 2023-10-12 | 43.71 | $43.21 | 28131 |
| 2023-10-11 | 43.80 | $44.15 | 23100 |
| 2023-10-10 | 43.80 | $44.16 | 29110 |
| 2023-10-09 | 43.80 | $43.67 | 26300 |
| 2023-10-06 | 43.86 | $43.44 | 52100 |
| 2023-10-05 | 43.95 | $43.11 | 61900 |
| 2023-10-04 | 44.08 | $42.93 | 113200 |
| 2023-10-03 | 44.25 | $42.93 | 76327 |
| 2023-10-02 | 44.43 | $43.60 | 53800 |
| 2023-09-29 | 44.56 | $44.27 | 86400 |
| 2023-09-28 | 44.65 | $44.43 | 28100 |
| 2023-09-27 | 44.72 | $43.94 | 111700 |
| 2023-09-26 | 44.86 | $43.55 | 66511 |
| 2023-09-25 | 45.05 | $44.09 | 87800 |
| 2023-09-22 | 45.19 | $43.83 | 31400 |
| 2023-09-21 | 45.37 | $43.99 | 36622 |
| 2023-09-20 | 45.55 | $44.58 | 24400 |
| 2023-09-19 | 45.67 | $44.92 | 45500 |
| 2023-09-18 | 45.77 | $45.06 | 19700 |
| 2023-09-15 | 45.85 | $45.38 | 33000 |
| 2023-09-14 | 45.92 | $45.84 | 23900 |
| 2023-09-13 | 45.94 | $45.09 | 32800 |
| 2023-09-12 | 46.04 | $45.47 | 26500 |
| 2023-09-11 | 46.11 | $45.44 | 31300 |
| 2023-09-08 | 46.20 | $45.40 | 34100 |
| 2023-09-07 | 46.31 | $45.49 | 25824 |
| 2023-09-06 | 46.42 | $45.92 | 27110 |
| 2023-09-05 | 46.50 | $46.16 | 51300 |
| 2023-09-01 | 46.57 | $47.37 | 23510 |
| 2023-08-31 | 46.53 | $46.75 | 27500 |
| 2023-08-30 | 46.56 | $46.85 | 55626 |
| 2023-08-29 | 46.58 | $46.71 | 30300 |
| 2023-08-28 | 46.64 | $46.11 | 42137 |
| 2023-08-25 | 46.76 | $45.72 | 31546 |
| 2023-08-24 | 46.93 | $45.71 | 22648 |
| 2023-08-23 | 47.12 | $46.23 | 60400 |
| 2023-08-22 | 47.27 | $45.82 | 30300 |
| 2023-08-21 | 47.47 | $46.07 | 20126 |
| 2023-08-18 | 47.66 | $46.28 | 33017 |
| 2023-08-17 | 47.84 | $46.08 | 24831 |
| 2023-08-16 | 48.05 | $46.47 | 34543 |
| 2023-08-15 | 48.23 | $47.04 | 44407 |
| 2023-08-14 | 48.36 | $47.69 | 35037 |
| 2023-08-11 | 48.42 | $47.92 | 28330 |
| 2023-08-10 | 48.46 | $47.86 | 23100 |
| 2023-08-09 | 48.51 | $48.15 | 18900 |
| 2023-08-08 | 48.52 | $48.44 | 24400 |
| 2023-08-07 | 48.50 | $48.59 | 35130 |
| 2023-08-04 | 48.44 | $48.50 | 38700 |
| 2023-08-03 | 48.39 | $48.53 | 20600 |
| 2023-08-02 | 48.31 | $48.62 | 27510 |
| 2023-08-01 | 48.21 | $49.16 | 31444 |
| 2023-07-31 | 48.04 | $49.30 | 22000 |
| 2023-07-28 | 47.84 | $48.77 | 28700 |
| 2023-07-27 | 47.68 | $48.13 | 26115 |
| 2023-07-26 | 47.56 | $48.84 | 17420 |
| 2023-07-25 | 47.35 | $48.30 | 23800 |
| 2023-07-24 | 47.18 | $48.33 | 28628 |
| 2023-07-21 | 46.98 | $48.03 | 25100 |
| 2023-07-20 | 46.80 | $48.26 | 18900 |
| 2023-07-19 | 46.58 | $48.60 | 28312 |
| 2023-07-18 | 46.31 | $48.20 | 39000 |
| 2023-07-17 | 46.07 | $47.41 | 32300 |
| 2023-07-14 | 45.90 | $46.89 | 20929 |
| 2023-07-13 | 45.77 | $47.45 | 21400 |
| 2023-07-12 | 45.58 | $47.10 | 37600 |
| 2023-07-11 | 45.42 | $46.55 | 54706 |
| 2023-07-10 | 45.31 | $46.07 | 25113 |
| 2023-07-07 | 45.24 | $45.41 | 157600 |
| 2023-07-06 | 45.23 | $44.70 | 32600 |
| 2023-07-05 | 45.30 | $45.46 | 2.2M |
| 2023-07-03 | 45.28 | $46.04 | 11200 |
| 2023-06-30 | 45.20 | $45.63 | 23000 |
| 2023-06-29 | 45.14 | $45.62 | 16818 |
| 2023-06-28 | 45.07 | $44.95 | 37800 |
| 2023-06-27 | 45.06 | $44.77 | 33700 |
| 2023-06-26 | 45.05 | $44.13 | 32200 |
| 2023-06-23 | 45.09 | $44.05 | 38600 |
| 2023-06-22 | 45.14 | $44.83 | 54700 |
| 2023-06-21 | 45.10 | $45.25 | 82325 |
| 2023-06-20 | 45.01 | $45.42 | 30000 |
| 2023-06-16 | 44.90 | $45.69 | 25509 |
| 2023-06-15 | 44.75 | $46.04 | 28200 |
| 2023-06-14 | 44.55 | $45.59 | 25445 |
| 2023-06-13 | 44.37 | $46.23 | 39100 |
| 2023-06-12 | 44.11 | $45.56 | 24700 |
| 2023-06-09 | 43.90 | $45.39 | 39925 |
| 2023-06-08 | 43.68 | $45.83 | 37334 |
| 2023-06-07 | 43.40 | $46.10 | 43300 |
| 2023-06-06 | 43.08 | $45.04 | 39300 |
| 2023-06-05 | 42.84 | $43.59 | 37695 |
| 2023-06-02 | 42.73 | $44.38 | 29800 |
| 2023-06-01 | 42.54 | $42.60 | 97300 |
| 2023-05-31 | 42.50 | $42.09 | 81928 |
| 2023-05-30 | 42.52 | $42.71 | 154300 |
| 2023-05-26 | 42.47 | $42.87 | 53100 |
| 2023-05-25 | 42.41 | $42.47 | 133019 |
| 2023-05-24 | 42.38 | $42.84 | 37800 |
| 2023-05-23 | 42.31 | $43.37 | 25427 |
| 2023-05-22 | 42.19 | $43.34 | 242238 |
| 2023-05-19 | 42.07 | $42.72 | 201400 |
| 2023-05-18 | 42.01 | $43.08 | 253507 |
| 2023-05-17 | 41.91 | $42.72 | 198012 |
| 2023-05-16 | 41.86 | $41.49 | 22500 |
| 2023-05-15 | 41.93 | $42.08 | 60300 |
| 2023-05-12 | 41.96 | $41.48 | 40202 |
| 2023-05-11 | 42.05 | $41.57 | 51716 |
| 2023-05-10 | 42.15 | $41.85 | 39628 |
| 2023-05-09 | 42.22 | $41.74 | 36824 |
| 2023-05-08 | 42.32 | $41.89 | 26200 |
| 2023-05-05 | 42.41 | $42.07 | 29103 |
| 2023-05-04 | 42.48 | $40.98 | 47732 |
| 2023-05-03 | 42.67 | $41.61 | 22400 |
| 2023-05-02 | 42.80 | $41.62 | 42200 |
| 2023-05-01 | 42.95 | $42.62 | 33300 |
| 2023-04-28 | 43.01 | $42.65 | 17837 |
| 2023-04-27 | 43.07 | $42.17 | 33300 |
| 2023-04-26 | 43.18 | $41.62 | 37017 |
| 2023-04-25 | 43.35 | $42.02 | 40428 |
| 2023-04-24 | 43.48 | $43.31 | 15613 |
| 2023-04-21 | 43.49 | $43.29 | 53700 |
| 2023-04-20 | 43.50 | $43.38 | 30413 |
| 2023-04-19 | 43.49 | $43.72 | 24600 |
| 2023-04-18 | 43.46 | $43.58 | 25821 |
| 2023-04-17 | 43.43 | $43.88 | 61332 |
| 2023-04-14 | 43.37 | $43.50 | 21041 |
| 2023-04-13 | 43.34 | $43.90 | 149300 |
| 2023-04-12 | 43.28 | $43.33 | 23500 |
| 2023-04-11 | 43.27 | $43.74 | 1.8M |
| 2023-04-10 | 43.21 | $43.34 | 15032 |
| 2023-04-06 | 43.20 | $42.83 | 9700 |
| 2023-04-05 | 43.25 | $42.80 | 4100 |
| 2023-04-04 | 43.32 | $43.23 | 11500 |
| 2023-04-03 | 43.37 | $44.21 | 8200 |
| 2023-03-31 | 43.33 | $44.10 | 5300 |
| 2023-03-30 | 43.33 | $43.31 | 39600 |
| 2023-03-29 | 43.42 | $43.40 | 5217 |
| 2023-03-28 | 43.52 | $43.09 | 8009 |
| 2023-03-27 | 43.66 | $43.09 | 15800 |
| 2023-03-24 | 43.83 | $42.51 | 31100 |
| 2023-03-23 | 44.08 | $42.29 | 11800 |
| 2023-03-22 | 44.37 | $42.73 | 3100 |
| 2023-03-21 | 44.63 | $43.76 | 14828 |
| 2023-03-20 | 44.82 | $42.89 | 151500 |
| 2023-03-17 | 45.11 | $42.52 | 32600 |
| 2023-03-16 | 45.46 | $43.74 | 9100 |
| 2023-03-15 | 45.73 | $42.97 | 14147 |
| 2023-03-14 | 46.08 | $43.75 | 22100 |
| 2023-03-13 | 46.39 | $42.99 | 18200 |
| 2023-03-10 | 46.79 | $44.16 | 31512 |
| 2023-03-09 | 47.09 | $45.38 | 63100 |
| 2023-03-08 | 47.29 | $46.69 | 10107 |
| 2023-03-07 | 47.38 | $46.65 | 5025 |
| 2023-03-06 | 47.47 | $47.03 | 12025 |
| 2023-03-03 | 47.54 | $47.96 | 9600 |
| 2023-03-02 | 47.53 | $47.39 | 4100 |
| 2023-03-01 | 47.58 | $47.31 | 8900 |
| 2023-02-28 | 47.63 | $47.23 | 8700 |
| 2023-02-27 | 47.69 | $47.10 | 19348 |
| 2023-02-24 | 47.76 | $46.89 | 9700 |
| 2023-02-23 | 47.84 | $47.28 | 14800 |
| 2023-02-22 | 47.89 | $46.98 | 7500 |
| 2023-02-21 | 47.96 | $46.96 | 6145 |
| 2023-02-17 | 48.03 | $48.30 | 13800 |
| 2023-02-16 | 47.96 | $48.15 | 16444 |
| 2023-02-15 | 47.89 | $48.50 | 19400 |
| 2023-02-14 | 47.77 | $48.04 | 15800 |
| 2023-02-13 | 47.69 | $48.07 | 9800 |
| 2023-02-10 | 47.59 | $47.54 | 10523 |
| 2023-02-09 | 47.54 | $47.46 | 27842 |
| 2023-02-08 | 47.49 | $48.11 | 17400 |
| 2023-02-07 | 47.36 | $48.76 | 14100 |
| 2023-02-06 | 47.15 | $48.38 | 11939 |
| 2023-02-03 | 46.95 | $49.01 | 9600 |
| 2023-02-02 | 46.67 | $49.13 | 22500 |
| 2023-02-01 | 46.35 | $48.13 | 16438 |
| 2023-01-31 | 46.11 | $47.45 | 7500 |
| 2023-01-30 | 45.90 | $46.27 | 7636 |
| 2023-01-27 | 45.80 | $46.74 | 13124 |
| 2023-01-26 | 45.63 | $46.61 | 20704 |
| 2023-01-25 | 45.46 | $46.43 | 13900 |
| 2023-01-24 | 45.28 | $46.28 | 8734 |
| 2023-01-23 | 45.11 | $46.39 | 12708 |
| 2023-01-20 | 44.91 | $45.92 | 25200 |
| 2023-01-19 | 44.75 | $45.18 | 28700 |
| 2023-01-18 | 44.64 | $45.42 | 20700 |
| 2023-01-17 | 44.50 | $46.20 | 511100 |
| 2023-01-13 | 44.26 | $46.39 | 16600 |
| 2023-01-12 | 44.01 | $46.10 | 14500 |
| 2023-01-11 | 43.77 | $45.36 | 7016 |
| 2023-01-10 | 43.60 | $44.94 | 12610 |
| 2023-01-09 | 43.46 | $44.30 | 11129 |
| 2023-01-06 | 43.39 | $44.37 | 11203 |
| 2023-01-05 | 43.30 | $43.37 | 3500 |
| 2023-01-04 | 43.32 | $43.66 | 25116 |
| 2023-01-03 | 43.32 | $43.12 | 4600 |
| 2022-12-30 | 43.39 | $43.35 | 39225 |
| 2022-12-29 | 43.45 | $43.41 | 6804 |
| 2022-12-28 | 43.52 | $42.45 | 44409 |
| 2022-12-27 | 43.69 | $43.10 | 13900 |
| 2022-12-23 | 43.80 | $43.29 | 18800 |
| 2022-12-22 | 43.92 | $43.03 | 36100 |
| 2022-12-21 | 44.07 | $43.54 | 20520 |
| 2022-12-20 | 44.18 | $42.81 | 35141 |
| 2022-12-19 | 44.37 | $42.50 | 63700 |
| 2022-12-16 | 44.61 | $43.09 | 40627 |
| 2022-12-15 | 44.80 | $43.24 | 52200 |
| 2022-12-14 | 44.99 | $44.43 | 15311 |
| 2022-12-13 | 45.07 | $44.71 | 20200 |
| 2022-12-12 | 45.13 | $44.39 | 10236 |
| 2022-12-09 | 45.23 | $43.98 | 16117 |
| 2022-12-08 | 45.37 | $44.50 | 51800 |
| 2022-12-07 | 45.46 | $44.41 | 5900 |
| 2022-12-06 | 45.56 | $44.65 | 5122 |
| 2022-12-05 | 45.64 | $45.08 | 11905 |
| 2022-12-02 | 45.67 | $46.48 | 111600 |
| 2022-12-01 | 45.55 | $46.18 | 6700 |
| 2022-11-30 | 45.45 | $46.25 | 10600 |
| 2022-11-29 | 45.33 | $45.22 | 8800 |
| 2022-11-28 | 45.31 | $45.04 | 8346 |
| 2022-11-25 | 45.31 | $45.98 | 3200 |
| 2022-11-23 | 45.21 | $45.76 | 10800 |
| 2022-11-22 | 45.12 | $45.78 | 10600 |
| 2022-11-21 | 45.01 | $45.29 | 91800 |
| 2022-11-18 | 44.94 | $45.36 | 23500 |
| 2022-11-17 | 44.85 | $45.15 | 3836 |
| 2022-11-16 | 44.76 | $45.35 | 6700 |
| 2022-11-15 | 44.64 | $46.17 | 5932 |
| 2022-11-14 | 44.42 | $45.60 | 5309 |
| 2022-11-11 | 44.23 | $46.02 | 14100 |
| 2022-11-10 | 43.98 | $45.69 | 13831 |
| 2022-11-09 | 43.74 | $43.36 | 11946 |
| 2022-11-08 | 43.71 | $44.54 | 10300 |
| 2022-11-07 | 43.56 | $44.57 | 9324 |
| 2022-11-04 | 43.38 | $44.07 | 11400 |
| 2022-11-03 | 43.23 | $43.47 | 18011 |
| 2022-11-02 | 43.13 | $43.70 | 8500 |
| 2022-11-01 | 43.00 | $44.95 | 15500 |
| 2022-10-31 | 42.74 | $44.72 | 3400 |
| 2022-10-28 | 42.49 | $44.69 | 4400 |
| 2022-10-27 | 42.21 | $43.79 | 12700 |
| 2022-10-26 | 41.99 | $43.70 | 5100 |
| 2022-10-25 | 41.78 | $43.50 | 11800 |
| 2022-10-24 | 41.56 | $42.62 | 7918 |
| 2022-10-21 | 41.41 | $42.32 | 6000 |
| 2022-10-20 | 41.28 | $41.35 | 7320 |
| 2022-10-19 | 41.24 | $41.87 | 16500 |
| 2022-10-18 | 41.14 | $42.30 | 2500 |
| 2022-10-17 | 41.01 | $41.93 | 21100 |
| 2022-10-14 | 40.92 | $40.79 | 16526 |
| 2022-10-13 | 40.94 | $41.76 | 9546 |
| 2022-10-12 | 40.88 | $40.64 | 150444 |
| 2022-10-11 | 40.94 | $40.74 | 15700 |
| 2022-10-10 | 41.00 | $40.76 | 11331 |
| 2022-10-07 | 41.08 | $40.83 | 24810 |
| 2022-10-06 | 41.16 | $41.87 | 5607 |
| 2022-10-05 | 41.16 | $42.01 | 14843 |
| 2022-10-04 | 41.15 | $42.21 | 17003 |
| 2022-10-03 | 41.12 | $40.64 | 14709 |
| 2022-09-30 | 41.25 | $39.55 | 40547 |
| 2022-09-29 | 41.51 | $39.87 | 34500 |
| 2022-09-28 | 41.75 | $40.67 | 31500 |
| 2022-09-27 | 41.93 | $39.54 | 24509 |
| 2022-09-26 | 42.25 | $39.42 | 25800 |
| 2022-09-23 | 42.61 | $39.85 | 5545 |
| 2022-09-22 | 42.96 | $40.99 | 6824 |
| 2022-09-21 | 43.22 | $41.80 | 1039 |
| 2022-09-20 | 43.43 | $42.25 | 2845 |
| 2022-09-19 | 43.61 | $42.99 | 1100 |
| 2022-09-16 | 43.74 | $42.51 | 3100 |
| 2022-09-15 | 43.94 | $43.06 | 1300 |
| 2022-09-14 | 44.10 | $43.33 | 4640 |
| 2022-09-13 | 44.26 | $43.26 | 5600 |
| 2022-09-12 | 44.45 | $44.86 | 7700 |
| 2022-09-09 | 44.50 | $44.28 | 400 |
| 2022-09-08 | 44.61 | $43.40 | 1200 |
| 2022-09-07 | 44.82 | $43.25 | 8124 |
| 2022-09-06 | 45.06 | $42.64 | 3800 |
| 2022-09-02 | 45.36 | $43.10 | 1700 |
| 2022-09-01 | 45.64 | $43.34 | 2145 |
| 2022-08-31 | 45.90 | $43.93 | 5600 |
| 2022-08-30 | 46.11 | $44.22 | 2500 |
| 2022-08-29 | 46.29 | $45.06 | 4300 |
| 2022-08-26 | 46.39 | $45.39 | 5740 |
| 2022-08-25 | 46.47 | $46.74 | 1000 |
| 2022-08-24 | 46.40 | $46.04 | 5200 |
| 2022-08-23 | 46.39 | $45.85 | 2036 |
| 2022-08-22 | 46.39 | $45.80 | 3000 |
| 2022-08-19 | 46.38 | $46.77 | 1113 |
| 2022-08-18 | 46.26 | $47.52 | 13500 |
| 2022-08-17 | 46.05 | $47.13 | 2200 |
| 2022-08-16 | 45.87 | $47.72 | 10400 |
| 2022-08-15 | 45.60 | $47.50 | 5443 |
| 2022-08-12 | 45.33 | $47.46 | 1700 |
| 2022-08-11 | 45.03 | $46.60 | 1440 |
| 2022-08-10 | 44.78 | $46.23 | 3212 |
| 2022-08-09 | 44.55 | $45.09 | 501 |
| 2022-08-08 | 44.40 | $45.72 | 1200 |
| 2022-08-05 | 44.18 | $45.32 | 6023 |
| 2022-08-04 | 43.97 | $45.04 | 1248 |
| 2022-08-03 | 43.78 | $45.30 | 5300 |
| 2022-08-02 | 43.54 | $44.88 | 1700 |
| 2022-08-01 | 43.33 | $45.09 | 7138 |
| 2022-07-29 | 43.07 | $45.09 | 5800 |
| 2022-07-28 | 42.80 | $44.73 | 2900 |
| 2022-07-27 | 42.55 | $44.34 | 3309 |
| 2022-07-26 | 42.32 | $43.27 | 6400 |
| 2022-07-25 | 42.19 | $43.44 | 2700 |
| 2022-07-22 | 42.04 | $43.03 | 6100 |
| 2022-07-21 | 41.91 | $43.56 | 13143 |
| 2022-07-20 | 41.72 | $43.62 | 8024 |
| 2022-07-19 | 41.52 | $43.07 | 14510 |
| 2022-07-18 | 41.36 | $41.60 | 5739 |
| 2022-07-15 | 41.32 | $41.51 | 18446 |
| 2022-07-14 | 41.31 | $40.65 | 4700 |
| 2022-07-13 | 41.37 | $41.11 | 3200 |
| 2022-07-12 | 41.40 | $41.16 | 4217 |
| 2022-07-11 | 41.44 | $41.16 | 3200 |
| 2022-07-08 | 41.49 | $41.79 | 733 |
| 2022-07-07 | 41.51 | $41.82 | 7500 |
| 2022-07-06 | 41.54 | $40.96 | 800 |
| 2022-07-05 | 41.67 | $41.44 | 2625 |
| 2022-07-01 | 41.78 | $41.54 | 38600 |
| 2022-06-30 | 41.91 | $41.01 | 4400 |
| 2022-06-29 | 42.10 | $41.28 | 183341 |
| 2022-06-28 | 42.28 | $41.81 | 5135 |
| 2022-06-27 | 42.43 | $42.40 | 18200 |
| 2022-06-24 | 42.53 | $42.01 | 5448 |
| 2022-06-23 | 42.68 | $40.95 | 12811 |
| 2022-06-22 | 42.94 | $40.93 | 7300 |
| 2022-06-21 | 43.21 | $41.15 | 11520 |
| 2022-06-17 | 43.47 | $40.55 | 13200 |
| 2022-06-16 | 43.80 | $40.29 | 4132 |
| 2022-06-15 | 44.16 | $42.31 | 3600 |
| 2022-06-14 | 44.34 | $41.80 | 10433 |
| 2022-06-13 | 44.58 | $41.76 | 8146 |
| 2022-06-10 | 44.83 | $43.80 | 7200 |
| 2022-06-09 | 44.87 | $44.87 | 2835 |
| 2022-06-08 | 44.80 | $45.75 | 2700 |
| 2022-06-07 | 44.64 | $46.41 | 8126 |
| 2022-06-06 | 44.39 | $45.82 | 3300 |
| 2022-06-03 | 44.18 | $45.61 | 400 |
| 2022-06-02 | 44.00 | $45.81 | 4500 |
| 2022-06-01 | 43.79 | $45.01 | 2200 |
| 2022-05-31 | 43.66 | $45.00 | 6700 |
| 2022-05-27 | 43.53 | $45.39 | 18423 |
| 2022-05-26 | 43.36 | $44.55 | 23120 |
| 2022-05-25 | 43.27 | $43.66 | 4412 |
| 2022-05-24 | 43.27 | $42.73 | 3400 |
| 2022-05-23 | 43.36 | $43.28 | 20500 |
| 2022-05-20 | 43.42 | $42.74 | 2600 |
| 2022-05-19 | 43.54 | $42.98 | 7100 |
| 2022-05-18 | 43.66 | $43.04 | 38500 |
| 2022-05-17 | 43.79 | $44.47 | 11800 |
| 2022-05-16 | 43.81 | $43.17 | 17502 |
| 2022-05-13 | 43.97 | $43.26 | 1800 |
| 2022-05-12 | 44.13 | $42.26 | 11512 |
| 2022-05-11 | 44.41 | $41.81 | 8000 |
| 2022-05-10 | 44.76 | $42.50 | 25500 |
| 2022-05-09 | 45.06 | $42.68 | 708 |
| 2022-05-06 | 45.36 | $44.03 | 1400 |
| 2022-05-05 | 45.55 | $44.51 | 7000 |
| 2022-05-04 | 45.69 | $46.11 | 22400 |
| 2022-05-03 | 45.69 | $45.02 | 7800 |
| 2022-05-02 | 45.81 | $44.55 | 1000 |
| 2022-04-29 | 45.99 | $44.08 | 3800 |
| 2022-04-28 | 46.24 | $45.25 | 5100 |
| 2022-04-27 | 46.38 | $44.43 | 1500 |
| 2022-04-26 | 46.63 | $44.61 | 1900 |
| 2022-04-25 | 46.87 | $45.76 | 2700 |
| 2022-04-22 | 47.02 | $45.76 | 8100 |
| 2022-04-21 | 47.18 | $47.00 | 700 |
| 2022-04-20 | 47.22 | $47.96 | 800 |
| 2022-04-19 | 47.17 | $47.73 | 18100 |
| 2022-04-18 | 47.15 | $46.79 | 18039 |
| 2022-04-14 | 47.23 | $47.03 | 5900 |
| 2022-04-13 | 47.29 | $47.22 | 1029 |
| 2022-04-12 | 47.33 | $46.35 | 4400 |
| 2022-04-11 | 47.46 | $46.04 | 1400 |
| 2022-04-08 | 47.62 | $46.42 | 1300 |
| 2022-04-07 | 47.74 | $46.49 | 2323 |
| 2022-04-06 | 47.86 | $46.60 | 508 |
| 2022-04-05 | 47.97 | $47.14 | 132 |
| 2022-04-04 | 48.03 | $48.07 | 3823 |
| 2022-04-01 | 47.99 | $48.16 | 3216 |
| 2022-03-31 | 47.93 | $47.75 | 431 |
| 2022-03-30 | 47.92 | $48.19 | 5707 |
| 2022-03-29 | 47.86 | $49.06 | 1126 |
| 2022-03-28 | 47.70 | $47.97 | 4617 |
| 2022-03-25 | 47.65 | $48.37 | 100 |
| 2022-03-24 | 47.56 | $48.08 | 500 |
| 2022-03-23 | 47.48 | $47.80 | 2322 |
| 2022-03-22 | 47.42 | $48.48 | 2439 |
| 2022-03-21 | 47.29 | $48.21 | 317 |
| 2022-03-18 | 47.18 | $48.53 | 300 |
| 2022-03-17 | 47.03 | $48.23 | 300 |
| 2022-03-16 | 46.90 | $47.64 | 100 |
| 2022-03-15 | 46.84 | $46.44 | 3142 |
| 2022-03-14 | 46.89 | $46.03 | 3600 |
| 2022-03-11 | 46.99 | $46.77 | 5300 |
| 2022-03-10 | 47.01 | $47.34 | 4111 |
| 2022-03-09 | 46.99 | $47.22 | 1048 |
| 2022-03-08 | 46.98 | $46.36 | 534 |
| 2022-03-07 | 47.05 | $46.22 | 2100 |
| 2022-03-04 | 47.14 | $47.09 | 3200 |
| 2022-03-03 | 47.13 | $47.67 | 100 |
| 2022-03-02 | 47.07 | $47.95 | 1622 |
| 2022-03-01 | 46.98 | $46.55 | 300 |
| 2022-02-28 | 47.03 | $47.59 | 2545 |
| 2022-02-25 | 46.96 | $47.42 | 4412 |
| 2022-02-24 | 46.90 | $46.34 | 1538 |
| 2022-02-23 | 46.94 | $45.65 | 840 |
| 2022-02-22 | 47.06 | $46.22 | 1800 |
| 2022-02-18 | 47.12 | $46.92 | 5100 |
| 2022-02-17 | 47.11 | $47.25 | 1132 |
| 2022-02-16 | 47.07 | $48.12 | 3200 |
| 2022-02-15 | 46.94 | $48.07 | 205 |
| 2022-02-14 | 46.83 | $46.98 | 5500 |
| 2022-02-11 | 46.83 | $47.15 | 1330 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
73.24
2026-07-21
Close Price
$73.08
Vol: 116690
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.06
Average
51.14
Maximum
73.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 73.24 | $73.08 | 116690 |
| 2026-07-20 | 73.16 | $72.29 | 93200 |
| 2026-07-17 | 73.24 | $72.89 | 127308 |
| 2026-07-16 | 73.19 | $73.54 | 130400 |
| 2026-07-15 | 73.00 | $72.85 | 105700 |
| 2026-07-14 | 72.91 | $72.50 | 91402 |
| 2026-07-13 | 72.88 | $72.31 | 169200 |
| 2026-07-10 | 72.88 | $72.47 | 176000 |
| 2026-07-09 | 72.83 | $72.21 | 81001 |
| 2026-07-08 | 72.83 | $71.38 | 103909 |
| 2026-07-07 | 72.99 | $72.20 | 100430 |
| 2026-07-06 | 73.00 | $72.77 | 138400 |
| 2026-07-02 | 72.88 | $72.63 | 123100 |
| 2026-07-01 | 72.77 | $73.20 | 192900 |
| 2026-06-30 | 72.51 | $73.34 | 113917 |
| 2026-06-29 | 72.16 | $73.02 | 170488 |
| 2026-06-26 | 71.83 | $73.10 | 121087 |
| 2026-06-25 | 71.41 | $72.28 | 149721 |
| 2026-06-24 | 71.09 | $71.68 | 86600 |
| 2026-06-23 | 70.84 | $70.84 | 127100 |
| 2026-06-22 | 70.73 | $70.95 | 142900 |
| 2026-06-18 | 70.56 | $70.95 | 110300 |
| 2026-06-17 | 70.36 | $69.86 | 354714 |
| 2026-06-16 | 70.36 | $70.56 | 239700 |
| 2026-06-15 | 70.20 | $70.92 | 91439 |
| 2026-06-12 | 69.93 | $71.22 | 98800 |
| 2026-06-11 | 69.56 | $70.51 | 149100 |
| 2026-06-10 | 69.26 | $69.03 | 178143 |
| 2026-06-09 | 69.23 | $69.33 | 159500 |
| 2026-06-08 | 69.12 | $68.87 | 96297 |
| 2026-06-05 | 69.09 | $68.33 | 121300 |
| 2026-06-04 | 69.17 | $69.55 | 113829 |
| 2026-06-03 | 68.99 | $68.54 | 139335 |
| 2026-06-02 | 69.00 | $69.46 | 108121 |
| 2026-06-01 | 68.81 | $68.86 | 122500 |
| 2026-05-29 | 68.71 | $68.87 | 80935 |
| 2026-05-28 | 68.58 | $69.34 | 142535 |
| 2026-05-27 | 68.34 | $69.12 | 147900 |
| 2026-05-26 | 68.09 | $69.09 | 121520 |
| 2026-05-22 | 67.81 | $68.09 | 112200 |
| 2026-05-21 | 67.69 | $67.57 | 164200 |
| 2026-05-20 | 67.66 | $67.35 | 147644 |
| 2026-05-19 | 67.67 | $66.03 | 201825 |
| 2026-05-18 | 67.95 | $66.70 | 150200 |
| 2026-05-15 | 68.14 | $66.39 | 99000 |
| 2026-05-14 | 68.41 | $67.44 | 83015 |
| 2026-05-13 | 68.50 | $67.14 | 143717 |
| 2026-05-12 | 68.66 | $67.36 | 175336 |
| 2026-05-11 | 68.80 | $68.04 | 121813 |
| 2026-05-08 | 68.81 | $68.54 | 170100 |
| 2026-05-07 | 68.70 | $68.13 | 156225 |
| 2026-05-06 | 68.66 | $68.90 | 151600 |
| 2026-05-05 | 68.44 | $68.53 | 127736 |
| 2026-05-04 | 68.25 | $67.56 | 134700 |
| 2026-05-01 | 68.23 | $68.24 | 141400 |
| 2026-04-30 | 68.05 | $68.09 | 109743 |
| 2026-04-29 | 67.87 | $67.01 | 125331 |
| 2026-04-28 | 67.88 | $67.77 | 85400 |
| 2026-04-27 | 67.71 | $68.07 | 131950 |
| 2026-04-24 | 67.45 | $67.79 | 68000 |
| 2026-04-23 | 67.20 | $67.52 | 105202 |
| 2026-04-22 | 66.96 | $67.59 | 75415 |
| 2026-04-21 | 66.65 | $67.39 | 102747 |
| 2026-04-20 | 66.33 | $67.95 | 105219 |
| 2026-04-17 | 65.83 | $67.62 | 124100 |
| 2026-04-16 | 65.31 | $66.32 | 88327 |
| 2026-04-15 | 64.98 | $66.18 | 68147 |
| 2026-04-14 | 64.62 | $66.23 | 117531 |
| 2026-04-13 | 64.18 | $65.98 | 103628 |
| 2026-04-10 | 63.73 | $65.32 | 73000 |
| 2026-04-09 | 63.33 | $65.66 | 86901 |
| 2026-04-08 | 62.80 | $65.15 | 73102 |
| 2026-04-07 | 62.29 | $63.56 | 76108 |
| 2026-04-06 | 62.04 | $63.38 | 132830 |
| 2026-04-02 | 61.78 | $62.99 | 85500 |
| 2026-04-01 | 61.57 | $62.70 | 161800 |
| 2026-03-31 | 61.38 | $62.30 | 78042 |
| 2026-03-30 | 61.25 | $60.72 | 163328 |
| 2026-03-27 | 61.44 | $61.36 | 124213 |
| 2026-03-26 | 61.53 | $62.21 | 117539 |
| 2026-03-25 | 61.46 | $62.76 | 206600 |
| 2026-03-24 | 61.26 | $62.15 | 158600 |
| 2026-03-23 | 61.16 | $61.47 | 118935 |
| 2026-03-20 | 61.20 | $60.09 | 219300 |
| 2026-03-19 | 61.53 | $61.07 | 365800 |
| 2026-03-18 | 61.72 | $60.76 | 111036 |
| 2026-03-17 | 62.01 | $61.58 | 243800 |
| 2026-03-16 | 62.18 | $61.13 | 72600 |
| 2026-03-13 | 62.48 | $60.73 | 111316 |
| 2026-03-12 | 62.90 | $60.89 | 167522 |
| 2026-03-11 | 63.37 | $62.02 | 77817 |
| 2026-03-10 | 63.67 | $62.05 | 91815 |
| 2026-03-09 | 64.02 | $62.35 | 144247 |
| 2026-03-06 | 64.35 | $62.21 | 153035 |
| 2026-03-05 | 64.77 | $63.49 | 367891 |
| 2026-03-04 | 64.98 | $64.59 | 63300 |
| 2026-03-03 | 64.99 | $64.04 | 140602 |
| 2026-03-02 | 65.12 | $64.69 | 133810 |
| 2026-02-27 | 65.12 | $64.17 | 175000 |
| 2026-02-26 | 65.24 | $65.14 | 109431 |
| 2026-02-25 | 65.15 | $64.81 | 87200 |
| 2026-02-24 | 65.12 | $64.43 | 119243 |
| 2026-02-23 | 65.16 | $63.78 | 166131 |
| 2026-02-20 | 65.34 | $65.21 | 85510 |
| 2026-02-19 | 65.24 | $64.98 | 107418 |
| 2026-02-18 | 65.17 | $64.98 | 84349 |
| 2026-02-17 | 65.07 | $64.71 | 113000 |
| 2026-02-13 | 65.01 | $64.82 | 108000 |
| 2026-02-12 | 64.91 | $64.02 | 100200 |
| 2026-02-11 | 64.96 | $65.17 | 85400 |
| 2026-02-10 | 64.76 | $65.25 | 118041 |
| 2026-02-09 | 64.51 | $65.33 | 103600 |
| 2026-02-06 | 64.20 | $65.27 | 76300 |
| 2026-02-05 | 63.84 | $63.39 | 199539 |
| 2026-02-04 | 63.81 | $64.05 | 415900 |
| 2026-02-03 | 63.63 | $63.70 | 100620 |
| 2026-02-02 | 63.49 | $63.46 | 251200 |
| 2026-01-30 | 63.37 | $62.67 | 77834 |
| 2026-01-29 | 63.39 | $62.96 | 130236 |
| 2026-01-28 | 63.35 | $62.49 | 91900 |
| 2026-01-27 | 63.40 | $62.98 | 92932 |
| 2026-01-26 | 63.34 | $62.94 | 104812 |
| 2026-01-23 | 63.27 | $63.00 | 81600 |
| 2026-01-22 | 63.17 | $64.28 | 93400 |
| 2026-01-21 | 62.78 | $63.81 | 85300 |
| 2026-01-20 | 62.41 | $62.09 | 82100 |
| 2026-01-16 | 62.35 | $62.94 | 127906 |
| 2026-01-15 | 62.08 | $63.30 | 80300 |
| 2026-01-14 | 61.70 | $62.58 | 135521 |
| 2026-01-13 | 61.39 | $62.08 | 145017 |
| 2026-01-12 | 61.14 | $62.06 | 187500 |
| 2026-01-09 | 60.84 | $61.87 | 235526 |
| 2026-01-08 | 60.53 | $61.53 | 187044 |
| 2026-01-07 | 60.24 | $60.62 | 240500 |
| 2026-01-06 | 60.10 | $60.88 | 156225 |
| 2026-01-05 | 59.87 | $60.04 | 97700 |
| 2026-01-02 | 59.77 | $58.98 | 190600 |
| 2025-12-31 | 59.89 | $58.74 | 81526 |
| 2025-12-30 | 60.07 | $59.20 | 181509 |
| 2025-12-29 | 60.18 | $59.45 | 77403 |
| 2025-12-26 | 60.24 | $59.88 | 52703 |
| 2025-12-24 | 60.23 | $60.00 | 52800 |
| 2025-12-23 | 60.18 | $59.76 | 70400 |
| 2025-12-22 | 60.17 | $60.12 | 129300 |
| 2025-12-19 | 60.07 | $59.71 | 131912 |
| 2025-12-18 | 60.04 | $59.76 | 177913 |
| 2025-12-17 | 59.99 | $59.42 | 79200 |
| 2025-12-16 | 60.00 | $59.77 | 88766 |
| 2025-12-15 | 59.94 | $60.24 | 62200 |
| 2025-12-12 | 59.75 | $60.41 | 73117 |
| 2025-12-11 | 59.49 | $61.03 | 78300 |
| 2025-12-10 | 59.06 | $60.45 | 122430 |
| 2025-12-09 | 58.68 | $59.37 | 61424 |
| 2025-12-08 | 58.45 | $59.19 | 58648 |
| 2025-12-05 | 58.23 | $59.19 | 65800 |
| 2025-12-04 | 57.96 | $59.29 | 96940 |
| 2025-12-03 | 57.63 | $59.07 | 92900 |
| 2025-12-02 | 57.29 | $58.06 | 71000 |
| 2025-12-01 | 57.11 | $58.19 | 94831 |
| 2025-11-28 | 56.87 | $58.48 | 51400 |
| 2025-11-26 | 56.53 | $58.42 | 63900 |
| 2025-11-25 | 56.15 | $58.11 | 89200 |
| 2025-11-24 | 55.78 | $56.67 | 98814 |
| 2025-11-21 | 55.65 | $55.92 | 166000 |
| 2025-11-20 | 55.66 | $54.31 | 76448 |
| 2025-11-19 | 56.02 | $55.02 | 113905 |
| 2025-11-18 | 56.29 | $55.28 | 143021 |
| 2025-11-17 | 56.55 | $55.09 | 87100 |
| 2025-11-14 | 56.90 | $56.34 | 57728 |
| 2025-11-13 | 57.04 | $56.36 | 90800 |
| 2025-11-12 | 57.19 | $57.41 | 50736 |
| 2025-11-11 | 57.15 | $57.42 | 65000 |
| 2025-11-10 | 57.10 | $57.07 | 80447 |
| 2025-11-07 | 57.12 | $56.44 | 78800 |
| 2025-11-06 | 57.28 | $56.31 | 70139 |
| 2025-11-05 | 57.49 | $57.22 | 85808 |
| 2025-11-04 | 57.53 | $56.44 | 82924 |
| 2025-11-03 | 57.76 | $57.18 | 84800 |
| 2025-10-31 | 57.85 | $57.25 | 94104 |
| 2025-10-30 | 57.95 | $57.16 | 64400 |
| 2025-10-29 | 58.08 | $57.52 | 162400 |
| 2025-10-28 | 58.16 | $58.31 | 109103 |
| 2025-10-27 | 58.08 | $58.66 | 99700 |
| 2025-10-24 | 57.91 | $58.86 | 197623 |
| 2025-10-23 | 57.66 | $58.20 | 95134 |
| 2025-10-22 | 57.52 | $57.59 | 102800 |
| 2025-10-21 | 57.48 | $58.01 | 111315 |
| 2025-10-20 | 57.34 | $57.88 | 31400 |
| 2025-10-17 | 57.21 | $56.68 | 105706 |
| 2025-10-16 | 57.31 | $56.83 | 94200 |
| 2025-10-15 | 57.39 | $57.95 | 51000 |
| 2025-10-14 | 57.25 | $57.48 | 65000 |
| 2025-10-13 | 57.18 | $56.39 | 70522 |
| 2025-10-10 | 57.33 | $55.24 | 71800 |
| 2025-10-09 | 57.75 | $57.16 | 162100 |
| 2025-10-08 | 57.82 | $57.69 | 98114 |
| 2025-10-07 | 57.80 | $57.12 | 73200 |
| 2025-10-06 | 57.88 | $57.76 | 119149 |
| 2025-10-03 | 57.85 | $57.86 | 111800 |
| 2025-10-02 | 57.78 | $57.36 | 74336 |
| 2025-10-01 | 57.81 | $57.36 | 52112 |
| 2025-09-30 | 57.83 | $57.25 | 74045 |
| 2025-09-29 | 57.88 | $57.25 | 96121 |
| 2025-09-26 | 57.93 | $57.48 | 80116 |
| 2025-09-25 | 57.94 | $56.89 | 90900 |
| 2025-09-24 | 58.07 | $57.44 | 106100 |
| 2025-09-23 | 58.10 | $57.63 | 135749 |
| 2025-09-22 | 58.09 | $57.98 | 150100 |
| 2025-09-19 | 57.99 | $57.70 | 231110 |
| 2025-09-18 | 57.94 | $58.63 | 578599 |
| 2025-09-17 | 57.67 | $57.31 | 212129 |
| 2025-09-16 | 57.64 | $57.14 | 193401 |
| 2025-09-15 | 57.63 | $57.27 | 274737 |
| 2025-09-12 | 57.58 | $57.07 | 149800 |
| 2025-09-11 | 57.56 | $57.86 | 159900 |
| 2025-09-10 | 57.37 | $56.70 | 156406 |
| 2025-09-09 | 57.38 | $56.91 | 176300 |
| 2025-09-08 | 57.34 | $57.35 | 63010 |
| 2025-09-05 | 57.20 | $57.36 | 45241 |
| 2025-09-04 | 57.02 | $57.23 | 51905 |
| 2025-09-03 | 56.84 | $56.53 | 86500 |
| 2025-09-02 | 56.76 | $56.69 | 56100 |
| 2025-08-29 | 56.64 | $56.99 | 49002 |
| 2025-08-28 | 56.42 | $57.12 | 106600 |
| 2025-08-27 | 56.14 | $57.20 | 66900 |
| 2025-08-26 | 55.79 | $56.78 | 86100 |
| 2025-08-25 | 55.46 | $56.54 | 62800 |
| 2025-08-22 | 55.13 | $56.94 | 80335 |
| 2025-08-21 | 54.65 | $54.62 | 51100 |
| 2025-08-20 | 54.58 | $54.52 | 48700 |
| 2025-08-19 | 54.52 | $54.79 | 73230 |
| 2025-08-18 | 54.39 | $54.94 | 85733 |
| 2025-08-15 | 54.20 | $54.66 | 86442 |
| 2025-08-14 | 54.04 | $55.06 | 101738 |
| 2025-08-13 | 53.76 | $55.76 | 103244 |
| 2025-08-12 | 53.29 | $54.44 | 85000 |
| 2025-08-11 | 53.02 | $52.75 | 47737 |
| 2025-08-08 | 53.06 | $52.80 | 57800 |
| 2025-08-07 | 53.10 | $52.62 | 67700 |
| 2025-08-06 | 53.18 | $52.73 | 55225 |
| 2025-08-05 | 53.25 | $52.63 | 119519 |
| 2025-08-04 | 53.35 | $52.30 | 96418 |
| 2025-08-01 | 53.53 | $51.33 | 84136 |
| 2025-07-31 | 53.94 | $52.44 | 69300 |
| 2025-07-30 | 54.18 | $52.93 | 65624 |
| 2025-07-29 | 54.35 | $53.60 | 53714 |
| 2025-07-28 | 54.41 | $54.13 | 408900 |
| 2025-07-25 | 54.35 | $54.12 | 157900 |
| 2025-07-24 | 54.28 | $53.92 | 60600 |
| 2025-07-23 | 54.24 | $54.82 | 86536 |
| 2025-07-22 | 54.00 | $53.96 | 52534 |
| 2025-07-21 | 53.89 | $53.32 | 50300 |
| 2025-07-18 | 53.89 | $53.33 | 82000 |
| 2025-07-17 | 53.89 | $53.75 | 569500 |
| 2025-07-16 | 53.79 | $52.98 | 92609 |
| 2025-07-15 | 53.83 | $52.68 | 59600 |
| 2025-07-14 | 53.93 | $53.82 | 68200 |
| 2025-07-11 | 53.80 | $53.65 | 128000 |
| 2025-07-10 | 53.67 | $54.41 | 107300 |
| 2025-07-09 | 53.36 | $54.05 | 80400 |
| 2025-07-08 | 53.07 | $53.79 | 74212 |
| 2025-07-07 | 52.78 | $53.26 | 121819 |
| 2025-07-03 | 52.55 | $54.07 | 44137 |
| 2025-07-02 | 52.10 | $53.61 | 155421 |
| 2025-07-01 | 51.68 | $52.73 | 93600 |
| 2025-06-30 | 51.36 | $51.57 | 84600 |
| 2025-06-27 | 51.24 | $51.76 | 102300 |
| 2025-06-26 | 51.05 | $51.48 | 116800 |
| 2025-06-25 | 50.88 | $50.65 | 101300 |
| 2025-06-24 | 50.87 | $51.11 | 72600 |
| 2025-06-23 | 50.74 | $50.57 | 105900 |
| 2025-06-20 | 50.71 | $49.97 | 83906 |
| 2025-06-18 | 50.80 | $50.21 | 88800 |
| 2025-06-17 | 50.84 | $50.05 | 56000 |
| 2025-06-16 | 50.92 | $50.59 | 86716 |
| 2025-06-13 | 50.90 | $50.10 | 68100 |
| 2025-06-12 | 50.97 | $51.03 | 57425 |
| 2025-06-11 | 50.85 | $51.30 | 100634 |
| 2025-06-10 | 50.65 | $51.46 | 122600 |
| 2025-06-09 | 50.38 | $51.01 | 75100 |
| 2025-06-06 | 50.16 | $50.59 | 43600 |
| 2025-06-05 | 49.98 | $49.78 | 77800 |
| 2025-06-04 | 49.95 | $49.84 | 112500 |
| 2025-06-03 | 49.89 | $49.95 | 98612 |
| 2025-06-02 | 49.79 | $49.11 | 95841 |
| 2025-05-30 | 49.85 | $49.39 | 59500 |
| 2025-05-29 | 49.86 | $49.64 | 82700 |
| 2025-05-28 | 49.81 | $49.45 | 83640 |
| 2025-05-27 | 49.79 | $50.00 | 140400 |
| 2025-05-23 | 49.64 | $48.67 | 91100 |
| 2025-05-22 | 49.75 | $48.97 | 62324 |
| 2025-05-21 | 49.80 | $48.91 | 67802 |
| 2025-05-20 | 49.87 | $50.44 | 86700 |
| 2025-05-19 | 49.62 | $50.41 | 75800 |
| 2025-05-16 | 49.33 | $50.69 | 139700 |
| 2025-05-15 | 48.93 | $50.36 | 59222 |
| 2025-05-14 | 48.53 | $49.95 | 118600 |
| 2025-05-13 | 48.14 | $50.42 | 102904 |
| 2025-05-12 | 47.60 | $50.28 | 230900 |
| 2025-05-09 | 46.99 | $48.46 | 83645 |
| 2025-05-08 | 46.67 | $48.42 | 91000 |
| 2025-05-07 | 46.31 | $47.06 | 138200 |
| 2025-05-06 | 46.17 | $47.16 | 98100 |
| 2025-05-05 | 46.00 | $47.56 | 173437 |
| 2025-05-02 | 45.71 | $47.89 | 98043 |
| 2025-05-01 | 45.31 | $46.81 | 142800 |
| 2025-04-30 | 45.08 | $46.40 | 124400 |
| 2025-04-29 | 44.91 | $46.78 | 139812 |
| 2025-04-28 | 44.63 | $46.42 | 506839 |
| 2025-04-25 | 44.39 | $46.36 | 105000 |
| 2025-04-24 | 44.13 | $46.47 | 164000 |
| 2025-04-23 | 43.81 | $45.51 | 125546 |
| 2025-04-22 | 43.66 | $45.08 | 471300 |
| 2025-04-21 | 43.58 | $43.87 | 209514 |
| 2025-04-17 | 43.76 | $44.68 | 251300 |
| 2025-04-16 | 43.81 | $44.11 | 286000 |
| 2025-04-15 | 44.00 | $44.41 | 219400 |
| 2025-04-14 | 44.17 | $44.52 | 146800 |
| 2025-04-11 | 44.36 | $43.99 | 355300 |
| 2025-04-10 | 44.70 | $43.57 | 432724 |
| 2025-04-09 | 45.19 | $45.96 | 264200 |
| 2025-04-08 | 45.28 | $42.39 | 399800 |
| 2025-04-07 | 46.14 | $43.43 | 577432 |
| 2025-04-04 | 46.94 | $43.74 | 618592 |
| 2025-04-03 | 47.80 | $45.53 | 219405 |
| 2025-04-02 | 48.44 | $48.98 | 109600 |
| 2025-04-01 | 48.46 | $48.35 | 98600 |
| 2025-03-31 | 48.62 | $48.40 | 188400 |
| 2025-03-28 | 48.80 | $48.54 | 139334 |
| 2025-03-27 | 48.99 | $49.61 | 101732 |
| 2025-03-26 | 49.00 | $49.62 | 101600 |
| 2025-03-25 | 49.00 | $49.99 | 157900 |
| 2025-03-24 | 48.94 | $50.41 | 74009 |
| 2025-03-21 | 48.79 | $49.38 | 125200 |
| 2025-03-20 | 48.84 | $49.75 | 180100 |
| 2025-03-19 | 48.83 | $50.00 | 88500 |
| 2025-03-18 | 48.77 | $49.42 | 168535 |
| 2025-03-17 | 48.84 | $49.63 | 104600 |
| 2025-03-14 | 48.88 | $49.22 | 135043 |
| 2025-03-13 | 49.03 | $48.08 | 144607 |
| 2025-03-12 | 49.46 | $48.81 | 243900 |
| 2025-03-11 | 49.80 | $48.76 | 190800 |
| 2025-03-10 | 50.23 | $48.88 | 141100 |
| 2025-03-07 | 50.70 | $50.13 | 122831 |
| 2025-03-06 | 51.00 | $49.87 | 142900 |
| 2025-03-05 | 51.41 | $50.24 | 159830 |
| 2025-03-04 | 51.82 | $49.85 | 152500 |
| 2025-03-03 | 52.38 | $50.62 | 200047 |
| 2025-02-28 | 52.88 | $51.92 | 66511 |
| 2025-02-27 | 53.18 | $51.65 | 55300 |
| 2025-02-26 | 53.60 | $52.42 | 64300 |
| 2025-02-25 | 53.93 | $52.63 | 75200 |
| 2025-02-24 | 54.26 | $52.76 | 49643 |
| 2025-02-21 | 54.63 | $53.12 | 102700 |
| 2025-02-20 | 54.98 | $54.38 | 76246 |
| 2025-02-19 | 55.13 | $54.99 | 64244 |
| 2025-02-18 | 55.17 | $55.35 | 113400 |
| 2025-02-14 | 55.14 | $55.13 | 62915 |
| 2025-02-13 | 55.15 | $55.09 | 80000 |
| 2025-02-12 | 55.17 | $54.50 | 66800 |
| 2025-02-11 | 55.32 | $55.33 | 57400 |
| 2025-02-10 | 55.32 | $55.14 | 55900 |
| 2025-02-07 | 55.36 | $55.01 | 58318 |
| 2025-02-06 | 55.43 | $55.86 | 69930 |
| 2025-02-05 | 55.34 | $55.77 | 206300 |
| 2025-02-04 | 55.25 | $55.40 | 59131 |
| 2025-02-03 | 55.23 | $54.49 | 77800 |
| 2025-01-31 | 55.39 | $55.47 | 108445 |
| 2025-01-30 | 55.37 | $56.12 | 53919 |
| 2025-01-29 | 55.21 | $55.67 | 40200 |
| 2025-01-28 | 55.13 | $55.71 | 97914 |
| 2025-01-27 | 55.02 | $55.85 | 61819 |
| 2025-01-24 | 54.86 | $55.86 | 80400 |
| 2025-01-23 | 54.68 | $55.80 | 81444 |
| 2025-01-22 | 54.48 | $55.60 | 94700 |
| 2025-01-21 | 54.30 | $56.08 | 57843 |
| 2025-01-17 | 53.99 | $55.19 | 61500 |
| 2025-01-16 | 53.83 | $54.95 | 38900 |
| 2025-01-15 | 53.69 | $54.95 | 101941 |
| 2025-01-14 | 53.53 | $53.86 | 53235 |
| 2025-01-13 | 53.59 | $52.91 | 66500 |
| 2025-01-10 | 53.86 | $52.68 | 90900 |
| 2025-01-08 | 54.23 | $53.95 | 65900 |
| 2025-01-07 | 54.40 | $54.18 | 74407 |
| 2025-01-06 | 54.55 | $54.68 | 42143 |
| 2025-01-03 | 54.63 | $54.80 | 43500 |
| 2025-01-02 | 54.69 | $54.18 | 64900 |
| 2024-12-31 | 54.91 | $54.36 | 56100 |
| 2024-12-30 | 55.12 | $54.20 | 85700 |
| 2024-12-27 | 55.41 | $54.51 | 63727 |
| 2024-12-26 | 55.68 | $55.27 | 53200 |
| 2024-12-24 | 55.84 | $54.69 | 25810 |
| 2024-12-23 | 56.15 | $54.30 | 80400 |
| 2024-12-20 | 56.60 | $54.46 | 93515 |
| 2024-12-19 | 57.08 | $54.05 | 87426 |
| 2024-12-18 | 57.74 | $54.35 | 56200 |
| 2024-12-17 | 58.43 | $56.82 | 80922 |
| 2024-12-16 | 58.71 | $57.69 | 49916 |
| 2024-12-13 | 58.84 | $57.57 | 50000 |
| 2024-12-12 | 59.02 | $57.95 | 57103 |
| 2024-12-11 | 59.15 | $58.78 | 46423 |
| 2024-12-10 | 59.11 | $58.37 | 50300 |
| 2024-12-09 | 59.15 | $58.33 | 53410 |
| 2024-12-06 | 59.19 | $58.37 | 48500 |
| 2024-12-05 | 59.23 | $58.39 | 117300 |
| 2024-12-04 | 59.27 | $59.15 | 72010 |
| 2024-12-03 | 59.14 | $58.85 | 55122 |
| 2024-12-02 | 59.04 | $59.45 | 64400 |
| 2024-11-29 | 58.80 | $59.08 | 355632 |
| 2024-11-27 | 58.58 | $58.97 | 51600 |
| 2024-11-26 | 58.35 | $58.85 | 55000 |
| 2024-11-25 | 58.10 | $59.57 | 45148 |
| 2024-11-22 | 57.65 | $58.59 | 76940 |
| 2024-11-21 | 57.33 | $57.47 | 67230 |
| 2024-11-20 | 57.18 | $56.51 | 53722 |
| 2024-11-19 | 57.21 | $56.38 | 93100 |
| 2024-11-18 | 57.27 | $56.37 | 58215 |
| 2024-11-15 | 57.33 | $56.39 | 59400 |
| 2024-11-14 | 57.39 | $57.09 | 76500 |
| 2024-11-13 | 57.30 | $57.66 | 69200 |
| 2024-11-12 | 57.07 | $58.35 | 45900 |
| 2024-11-11 | 56.65 | $59.15 | 57315 |
| 2024-11-08 | 55.99 | $58.08 | 44100 |
| 2024-11-07 | 55.45 | $57.92 | 60816 |
| 2024-11-06 | 54.84 | $58.52 | 186200 |
| 2024-11-05 | 54.01 | $54.64 | 53200 |
| 2024-11-04 | 53.87 | $53.52 | 57824 |
| 2024-11-01 | 53.93 | $53.45 | 43700 |
| 2024-10-31 | 54.02 | $53.27 | 94200 |
| 2024-10-30 | 54.16 | $54.05 | 47600 |
| 2024-10-29 | 54.15 | $54.04 | 76810 |
| 2024-10-28 | 54.15 | $54.34 | 39500 |
| 2024-10-25 | 54.08 | $53.24 | 57700 |
| 2024-10-24 | 54.23 | $53.61 | 72109 |
| 2024-10-23 | 54.32 | $53.42 | 51738 |
| 2024-10-22 | 54.47 | $53.98 | 42522 |
| 2024-10-21 | 54.52 | $54.12 | 48400 |
| 2024-10-18 | 54.55 | $55.25 | 34400 |
| 2024-10-17 | 54.34 | $55.35 | 41208 |
| 2024-10-16 | 54.07 | $55.35 | 47809 |
| 2024-10-15 | 53.76 | $54.50 | 294640 |
| 2024-10-14 | 53.57 | $54.33 | 88914 |
| 2024-10-11 | 53.39 | $54.06 | 62800 |
| 2024-10-10 | 53.24 | $52.86 | 58400 |
| 2024-10-09 | 53.31 | $53.07 | 52500 |
| 2024-10-08 | 53.35 | $52.90 | 42308 |
| 2024-10-07 | 53.43 | $53.04 | 53000 |
| 2024-10-04 | 53.50 | $53.46 | 42843 |
| 2024-10-03 | 53.48 | $52.65 | 165825 |
| 2024-10-02 | 53.63 | $53.08 | 49718 |
| 2024-10-01 | 53.72 | $53.29 | 43407 |
| 2024-09-30 | 53.77 | $54.02 | 52225 |
| 2024-09-27 | 53.68 | $53.82 | 59943 |
| 2024-09-26 | 53.61 | $53.58 | 63219 |
| 2024-09-25 | 53.58 | $53.01 | 71400 |
| 2024-09-24 | 53.66 | $53.82 | 54300 |
| 2024-09-23 | 53.58 | $53.78 | 333010 |
| 2024-09-20 | 53.49 | $54.23 | 79406 |
| 2024-09-19 | 53.30 | $55.03 | 53620 |
| 2024-09-18 | 52.90 | $53.90 | 62600 |
| 2024-09-17 | 52.68 | $53.91 | 68900 |
| 2024-09-16 | 52.42 | $53.30 | 47000 |
| 2024-09-13 | 52.24 | $53.11 | 58317 |
| 2024-09-12 | 52.08 | $51.75 | 57800 |
| 2024-09-11 | 52.18 | $51.13 | 154118 |
| 2024-09-10 | 52.43 | $51.14 | 45000 |
| 2024-09-09 | 52.72 | $51.26 | 36600 |
| 2024-09-06 | 53.03 | $51.34 | 63600 |
| 2024-09-05 | 53.37 | $52.37 | 59404 |
| 2024-09-04 | 53.55 | $52.61 | 47500 |
| 2024-09-03 | 53.70 | $52.95 | 43732 |
| 2024-08-30 | 53.80 | $54.51 | 244911 |
| 2024-08-29 | 53.59 | $54.22 | 60800 |
| 2024-08-28 | 53.40 | $53.71 | 34200 |
| 2024-08-27 | 53.28 | $54.08 | 81200 |
| 2024-08-26 | 53.07 | $54.45 | 54100 |
| 2024-08-23 | 52.75 | $54.50 | 39522 |
| 2024-08-22 | 52.35 | $52.63 | 53707 |
| 2024-08-21 | 52.30 | $53.01 | 30700 |
| 2024-08-20 | 52.15 | $52.43 | 37918 |
| 2024-08-19 | 52.10 | $53.11 | 38100 |
| 2024-08-16 | 51.90 | $52.49 | 56530 |
| 2024-08-15 | 51.79 | $52.22 | 41400 |
| 2024-08-14 | 51.73 | $50.85 | 50800 |
| 2024-08-13 | 51.96 | $51.27 | 255844 |
| 2024-08-12 | 52.13 | $50.43 | 65000 |
| 2024-08-09 | 52.50 | $50.85 | 63044 |
| 2024-08-08 | 52.85 | $51.15 | 58612 |
| 2024-08-07 | 53.19 | $50.13 | 102930 |
| 2024-08-06 | 53.79 | $50.67 | 46814 |
| 2024-08-05 | 54.38 | $50.48 | 55300 |
| 2024-08-02 | 55.09 | $52.13 | 45320 |
| 2024-08-01 | 55.56 | $54.15 | 131600 |
| 2024-07-31 | 55.68 | $56.04 | 1.1M |
| 2024-07-30 | 55.40 | $55.71 | 59616 |
| 2024-07-29 | 55.14 | $55.46 | 32000 |
| 2024-07-26 | 54.89 | $56.13 | 61600 |
| 2024-07-25 | 54.44 | $55.28 | 51410 |
| 2024-07-24 | 54.09 | $54.33 | 274800 |
| 2024-07-23 | 53.87 | $55.43 | 55200 |
| 2024-07-22 | 53.38 | $54.72 | 82623 |
| 2024-07-19 | 52.95 | $53.77 | 43164 |
| 2024-07-18 | 52.65 | $54.09 | 64118 |
| 2024-07-17 | 52.23 | $55.07 | 53342 |
| 2024-07-16 | 51.53 | $55.23 | 78000 |
| 2024-07-15 | 50.68 | $53.16 | 53800 |
| 2024-07-12 | 50.12 | $52.19 | 61514 |
| 2024-07-11 | 49.68 | $51.73 | 145633 |
| 2024-07-10 | 49.27 | $49.70 | 81526 |
| 2024-07-09 | 49.22 | $49.17 | 52700 |
| 2024-07-08 | 49.28 | $49.40 | 46163 |
| 2024-07-05 | 49.30 | $49.07 | 56006 |
| 2024-07-03 | 49.39 | $49.55 | 23511 |
| 2024-07-02 | 49.40 | $49.63 | 39601 |
| 2024-07-01 | 49.40 | $49.46 | 48033 |
| 2024-06-28 | 49.44 | $49.91 | 58038 |
| 2024-06-27 | 49.39 | $49.46 | 62640 |
| 2024-06-26 | 49.43 | $49.17 | 40500 |
| 2024-06-25 | 49.54 | $49.09 | 41500 |
| 2024-06-24 | 49.69 | $49.62 | 43100 |
| 2024-06-21 | 49.75 | $49.41 | 62800 |
| 2024-06-20 | 49.87 | $49.37 | 252500 |
| 2024-06-18 | 50.01 | $49.53 | 37646 |
| 2024-06-17 | 50.15 | $49.52 | 63311 |
| 2024-06-14 | 50.32 | $49.21 | 101000 |
| 2024-06-13 | 50.58 | $50.08 | 38746 |
| 2024-06-12 | 50.69 | $50.72 | 86800 |
| 2024-06-11 | 50.70 | $49.94 | 50835 |
| 2024-06-10 | 50.86 | $50.08 | 53902 |
| 2024-06-07 | 51.03 | $50.22 | 48438 |
| 2024-06-06 | 51.19 | $50.75 | 45832 |
| 2024-06-05 | 51.26 | $51.08 | 34900 |
| 2024-06-04 | 51.28 | $50.46 | 33600 |
| 2024-06-03 | 51.42 | $51.28 | 45000 |
| 2024-05-31 | 51.42 | $51.48 | 43300 |
| 2024-05-30 | 51.37 | $50.99 | 40433 |
| 2024-05-29 | 51.41 | $50.37 | 53129 |
| 2024-05-28 | 51.59 | $51.06 | 51319 |
| 2024-05-24 | 51.65 | $51.15 | 36200 |
| 2024-05-23 | 51.70 | $50.67 | 44600 |
| 2024-05-22 | 51.86 | $51.58 | 78101 |
| 2024-05-21 | 51.84 | $51.94 | 51900 |
| 2024-05-20 | 51.74 | $52.00 | 77800 |
| 2024-05-17 | 51.61 | $52.14 | 43811 |
| 2024-05-16 | 51.43 | $52.12 | 78200 |
| 2024-05-15 | 51.22 | $52.25 | 42016 |
| 2024-05-14 | 50.94 | $51.94 | 47115 |
| 2024-05-13 | 50.68 | $51.48 | 41900 |
| 2024-05-10 | 50.48 | $51.29 | 38500 |
| 2024-05-09 | 50.28 | $51.56 | 45405 |
| 2024-05-08 | 49.99 | $50.83 | 44600 |
| 2024-05-07 | 49.80 | $50.88 | 45200 |
| 2024-05-06 | 49.58 | $50.90 | 68712 |
| 2024-05-03 | 49.32 | $50.34 | 243200 |
| 2024-05-02 | 49.14 | $50.00 | 61149 |
| 2024-05-01 | 49.00 | $49.15 | 79304 |
| 2024-04-30 | 49.02 | $48.79 | 159800 |
| 2024-04-29 | 49.12 | $49.75 | 143702 |
| 2024-04-26 | 49.04 | $49.47 | 78938 |
| 2024-04-25 | 49.01 | $49.11 | 45828 |
| 2024-04-24 | 49.05 | $49.61 | 45000 |
| 2024-04-23 | 48.99 | $49.77 | 61905 |
| 2024-04-22 | 48.90 | $48.88 | 45000 |
| 2024-04-19 | 48.98 | $48.50 | 30400 |
| 2024-04-18 | 49.17 | $47.91 | 74500 |
| 2024-04-17 | 49.50 | $47.89 | 58613 |
| 2024-04-16 | 49.90 | $48.28 | 64012 |
| 2024-04-15 | 50.28 | $48.64 | 59348 |
| 2024-04-12 | 50.65 | $49.26 | 40200 |
| 2024-04-11 | 50.95 | $50.08 | 158926 |
| 2024-04-10 | 51.12 | $49.84 | 41900 |
| 2024-04-09 | 51.37 | $51.39 | 46832 |
| 2024-04-08 | 51.34 | $51.25 | 36500 |
| 2024-04-05 | 51.32 | $50.97 | 37400 |
| 2024-04-04 | 51.36 | $50.82 | 90100 |
| 2024-04-03 | 51.43 | $51.22 | 56800 |
| 2024-04-02 | 51.43 | $50.92 | 54400 |
| 2024-04-01 | 51.49 | $51.89 | 55115 |
| 2024-03-28 | 51.36 | $52.36 | 117700 |
| 2024-03-27 | 51.10 | $52.01 | 212506 |
| 2024-03-26 | 50.87 | $50.75 | 2.6M |
| 2024-03-25 | 50.87 | $50.81 | 42317 |
| 2024-03-22 | 50.85 | $50.91 | 51706 |
| 2024-03-21 | 50.81 | $51.54 | 56007 |
| 2024-03-20 | 50.63 | $51.19 | 43605 |
| 2024-03-19 | 50.49 | $50.11 | 41507 |
| 2024-03-18 | 50.55 | $49.70 | 51800 |
| 2024-03-15 | 50.71 | $49.98 | 58700 |
| 2024-03-14 | 50.84 | $49.72 | 33125 |
| 2024-03-13 | 51.04 | $50.74 | 25712 |
| 2024-03-12 | 51.05 | $50.56 | 23200 |
| 2024-03-11 | 51.10 | $50.84 | 33313 |
| 2024-03-08 | 51.10 | $51.19 | 28800 |
| 2024-03-07 | 51.02 | $51.19 | 196900 |
| 2024-03-06 | 50.93 | $50.92 | 410600 |
| 2024-03-05 | 50.87 | $50.73 | 321603 |
| 2024-03-04 | 50.85 | $50.84 | 57039 |
| 2024-03-01 | 50.79 | $51.21 | 44600 |
| 2024-02-29 | 50.64 | $50.95 | 36831 |
| 2024-02-28 | 50.52 | $50.52 | 42121 |
| 2024-02-27 | 50.47 | $51.05 | 35000 |
| 2024-02-26 | 50.30 | $50.46 | 63414 |
| 2024-02-23 | 50.22 | $50.27 | 39524 |
| 2024-02-22 | 50.17 | $50.06 | 46333 |
| 2024-02-21 | 50.15 | $50.07 | 66500 |
| 2024-02-20 | 50.12 | $50.14 | 38600 |
| 2024-02-16 | 50.07 | $50.83 | 29408 |
| 2024-02-15 | 49.87 | $51.32 | 45700 |
| 2024-02-14 | 49.53 | $50.01 | 41000 |
| 2024-02-13 | 49.41 | $48.85 | 30200 |
| 2024-02-12 | 49.51 | $50.95 | 44800 |
| 2024-02-09 | 49.19 | $49.84 | 37300 |
| 2024-02-08 | 49.05 | $49.11 | 43403 |
| 2024-02-07 | 49.04 | $48.35 | 30500 |
| 2024-02-06 | 49.18 | $48.59 | 75216 |
| 2024-02-05 | 49.30 | $48.16 | 41300 |
| 2024-02-02 | 49.53 | $48.97 | 37400 |
| 2024-02-01 | 49.63 | $49.24 | 56500 |
| 2024-01-31 | 49.68 | $48.76 | 69246 |
| 2024-01-30 | 49.84 | $50.13 | 70100 |
| 2024-01-29 | 49.73 | $50.49 | 29900 |
| 2024-01-26 | 49.53 | $49.73 | 122200 |
| 2024-01-25 | 49.46 | $49.64 | 44200 |
| 2024-01-24 | 49.39 | $49.20 | 77000 |
| 2024-01-23 | 49.40 | $49.44 | 76000 |
| 2024-01-22 | 49.36 | $49.70 | 58317 |
| 2024-01-19 | 49.25 | $48.59 | 189506 |
| 2024-01-18 | 49.37 | $48.05 | 141502 |
| 2024-01-17 | 49.61 | $47.80 | 137403 |
| 2024-01-16 | 49.95 | $48.17 | 55100 |
| 2024-01-12 | 50.25 | $48.87 | 178218 |
| 2024-01-11 | 50.45 | $48.94 | 54320 |
| 2024-01-10 | 50.67 | $49.33 | 83100 |
| 2024-01-09 | 50.83 | $49.23 | 64119 |
| 2024-01-08 | 51.03 | $49.90 | 79437 |
| 2024-01-05 | 51.12 | $49.23 | 125600 |
| 2024-01-04 | 51.35 | $49.46 | 119700 |
| 2024-01-03 | 51.56 | $49.53 | 104200 |
| 2024-01-02 | 51.78 | $50.85 | 145220 |
| 2023-12-29 | 51.75 | $51.06 | 43500 |
| 2023-12-28 | 51.65 | $51.81 | 55037 |
| 2023-12-27 | 51.37 | $52.01 | 170100 |
| 2023-12-26 | 50.99 | $51.94 | 134000 |
| 2023-12-22 | 50.55 | $51.27 | 95444 |
| 2023-12-21 | 50.18 | $50.87 | 71228 |
| 2023-12-20 | 49.81 | $50.00 | 57041 |
| 2023-12-19 | 49.56 | $50.93 | 59900 |
| 2023-12-18 | 49.06 | $49.78 | 64020 |
| 2023-12-15 | 48.71 | $49.93 | 161900 |
| 2023-12-14 | 48.26 | $50.39 | 573200 |
| 2023-12-13 | 47.64 | $49.07 | 505800 |
| 2023-12-12 | 47.19 | $47.33 | 323100 |
| 2023-12-11 | 47.03 | $47.52 | 280700 |
| 2023-12-08 | 46.79 | $47.46 | 90800 |
| 2023-12-07 | 46.53 | $47.16 | 434905 |
| 2023-12-06 | 46.27 | $46.56 | 221634 |
| 2023-12-05 | 46.10 | $46.64 | 394100 |
| 2023-12-04 | 45.88 | $47.30 | 618200 |
| 2023-12-01 | 45.47 | $46.67 | 52638 |
| 2023-11-30 | 45.13 | $45.28 | 37900 |
| 2023-11-29 | 45.03 | $45.19 | 52000 |
| 2023-11-28 | 44.92 | $44.91 | 58100 |
| 2023-11-27 | 44.85 | $45.10 | 96400 |
| 2023-11-24 | 44.72 | $45.33 | 10621 |
| 2023-11-22 | 44.53 | $45.05 | 54406 |
| 2023-11-21 | 44.36 | $44.83 | 104241 |
| 2023-11-20 | 44.20 | $45.39 | 38426 |
| 2023-11-17 | 43.90 | $45.20 | 37600 |
| 2023-11-16 | 43.59 | $44.50 | 53949 |
| 2023-11-15 | 43.37 | $45.26 | 64000 |
| 2023-11-14 | 42.96 | $45.11 | 88400 |
| 2023-11-13 | 42.52 | $42.76 | 57745 |
| 2023-11-10 | 42.50 | $42.74 | 57900 |
| 2023-11-09 | 42.48 | $42.38 | 50228 |
| 2023-11-08 | 42.54 | $42.97 | 71900 |
| 2023-11-07 | 42.49 | $43.48 | 124800 |
| 2023-11-06 | 42.32 | $43.82 | 64000 |
| 2023-11-03 | 42.05 | $44.30 | 61700 |
| 2023-11-02 | 41.65 | $43.08 | 92400 |
| 2023-11-01 | 41.44 | $41.94 | 70800 |
| 2023-10-31 | 41.44 | $41.69 | 174407 |
| 2023-10-30 | 41.51 | $41.50 | 248434 |
| 2023-10-27 | 41.62 | $41.17 | 63700 |
| 2023-10-26 | 41.84 | $41.58 | 97000 |
| 2023-10-25 | 42.00 | $41.43 | 62000 |
| 2023-10-24 | 42.23 | $41.82 | 106600 |
| 2023-10-23 | 42.42 | $41.62 | 79143 |
| 2023-10-20 | 42.69 | $41.95 | 46100 |
| 2023-10-19 | 42.94 | $42.50 | 20900 |
| 2023-10-18 | 43.11 | $43.11 | 48400 |
| 2023-10-17 | 43.19 | $44.04 | 34700 |
| 2023-10-16 | 43.08 | $43.42 | 52644 |
| 2023-10-13 | 43.10 | $42.71 | 42900 |
| 2023-10-12 | 43.27 | $43.21 | 28131 |
| 2023-10-11 | 43.37 | $44.15 | 23100 |
| 2023-10-10 | 43.28 | $44.16 | 29110 |
| 2023-10-09 | 43.19 | $43.67 | 26300 |
| 2023-10-06 | 43.20 | $43.44 | 52100 |
| 2023-10-05 | 43.25 | $43.11 | 61900 |
| 2023-10-04 | 43.39 | $42.93 | 113200 |
| 2023-10-03 | 43.60 | $42.93 | 76327 |
| 2023-10-02 | 43.85 | $43.60 | 53800 |
| 2023-09-29 | 44.00 | $44.27 | 86400 |
| 2023-09-28 | 44.03 | $44.43 | 28100 |
| 2023-09-27 | 44.05 | $43.94 | 111700 |
| 2023-09-26 | 44.17 | $43.55 | 66511 |
| 2023-09-25 | 44.40 | $44.09 | 87800 |
| 2023-09-22 | 44.56 | $43.83 | 31400 |
| 2023-09-21 | 44.80 | $43.99 | 36622 |
| 2023-09-20 | 45.05 | $44.58 | 24400 |
| 2023-09-19 | 45.23 | $44.92 | 45500 |
| 2023-09-18 | 45.36 | $45.06 | 19700 |
| 2023-09-15 | 45.49 | $45.38 | 33000 |
| 2023-09-14 | 45.57 | $45.84 | 23900 |
| 2023-09-13 | 45.57 | $45.09 | 32800 |
| 2023-09-12 | 45.74 | $45.47 | 26500 |
| 2023-09-11 | 45.85 | $45.44 | 31300 |
| 2023-09-08 | 45.99 | $45.40 | 34100 |
| 2023-09-07 | 46.16 | $45.49 | 25824 |
| 2023-09-06 | 46.35 | $45.92 | 27110 |
| 2023-09-05 | 46.47 | $46.16 | 51300 |
| 2023-09-01 | 46.57 | $47.37 | 23510 |
| 2023-08-31 | 46.43 | $46.75 | 27500 |
| 2023-08-30 | 46.40 | $46.85 | 55626 |
| 2023-08-29 | 46.35 | $46.71 | 30300 |
| 2023-08-28 | 46.32 | $46.11 | 42137 |
| 2023-08-25 | 46.41 | $45.72 | 31546 |
| 2023-08-24 | 46.60 | $45.71 | 22648 |
| 2023-08-23 | 46.83 | $46.23 | 60400 |
| 2023-08-22 | 46.98 | $45.82 | 30300 |
| 2023-08-21 | 47.25 | $46.07 | 20126 |
| 2023-08-18 | 47.51 | $46.28 | 33017 |
| 2023-08-17 | 47.76 | $46.08 | 24831 |
| 2023-08-16 | 48.10 | $46.47 | 34543 |
| 2023-08-15 | 48.41 | $47.04 | 44407 |
| 2023-08-14 | 48.64 | $47.69 | 35037 |
| 2023-08-11 | 48.78 | $47.92 | 28330 |
| 2023-08-10 | 48.88 | $47.86 | 23100 |
| 2023-08-09 | 49.00 | $48.15 | 18900 |
| 2023-08-08 | 49.08 | $48.44 | 24400 |
| 2023-08-07 | 49.11 | $48.59 | 35130 |
| 2023-08-04 | 49.10 | $48.50 | 38700 |
| 2023-08-03 | 49.10 | $48.53 | 20600 |
| 2023-08-02 | 49.09 | $48.62 | 27510 |
| 2023-08-01 | 49.06 | $49.16 | 31444 |
| 2023-07-31 | 48.89 | $49.30 | 22000 |
| 2023-07-28 | 48.67 | $48.77 | 28700 |
| 2023-07-27 | 48.51 | $48.13 | 26115 |
| 2023-07-26 | 48.46 | $48.84 | 17420 |
| 2023-07-25 | 48.24 | $48.30 | 23800 |
| 2023-07-24 | 48.10 | $48.33 | 28628 |
| 2023-07-21 | 47.91 | $48.03 | 25100 |
| 2023-07-20 | 47.76 | $48.26 | 18900 |
| 2023-07-19 | 47.52 | $48.60 | 28312 |
| 2023-07-18 | 47.17 | $48.20 | 39000 |
| 2023-07-17 | 46.85 | $47.41 | 32300 |
| 2023-07-14 | 46.63 | $46.89 | 20929 |
| 2023-07-13 | 46.48 | $47.45 | 21400 |
| 2023-07-12 | 46.18 | $47.10 | 37600 |
| 2023-07-11 | 45.91 | $46.55 | 54706 |
| 2023-07-10 | 45.70 | $46.07 | 25113 |
| 2023-07-07 | 45.56 | $45.41 | 157600 |
| 2023-07-06 | 45.54 | $44.70 | 32600 |
| 2023-07-05 | 45.65 | $45.46 | 2.2M |
| 2023-07-03 | 45.62 | $46.04 | 11200 |
| 2023-06-30 | 45.46 | $45.63 | 23000 |
| 2023-06-29 | 45.36 | $45.62 | 16818 |
| 2023-06-28 | 45.24 | $44.95 | 37800 |
| 2023-06-27 | 45.24 | $44.77 | 33700 |
| 2023-06-26 | 45.27 | $44.13 | 32200 |
| 2023-06-23 | 45.44 | $44.05 | 38600 |
| 2023-06-22 | 45.65 | $44.83 | 54700 |
| 2023-06-21 | 45.72 | $45.25 | 82325 |
| 2023-06-20 | 45.71 | $45.42 | 30000 |
| 2023-06-16 | 45.66 | $45.69 | 25509 |
| 2023-06-15 | 45.53 | $46.04 | 28200 |
| 2023-06-14 | 45.31 | $45.59 | 25445 |
| 2023-06-13 | 45.14 | $46.23 | 39100 |
| 2023-06-12 | 44.81 | $45.56 | 24700 |
| 2023-06-09 | 44.55 | $45.39 | 39925 |
| 2023-06-08 | 44.29 | $45.83 | 37334 |
| 2023-06-07 | 43.89 | $46.10 | 43300 |
| 2023-06-06 | 43.36 | $45.04 | 39300 |
| 2023-06-05 | 42.97 | $43.59 | 37695 |
| 2023-06-02 | 42.82 | $44.38 | 29800 |
| 2023-06-01 | 42.48 | $42.60 | 97300 |
| 2023-05-31 | 42.46 | $42.09 | 81928 |
| 2023-05-30 | 42.55 | $42.71 | 154300 |
| 2023-05-26 | 42.52 | $42.87 | 53100 |
| 2023-05-25 | 42.45 | $42.47 | 133019 |
| 2023-05-24 | 42.45 | $42.84 | 37800 |
| 2023-05-23 | 42.38 | $43.37 | 25427 |
| 2023-05-22 | 42.18 | $43.34 | 242238 |
| 2023-05-19 | 41.96 | $42.72 | 201400 |
| 2023-05-18 | 41.84 | $43.08 | 253507 |
| 2023-05-17 | 41.63 | $42.72 | 198012 |
| 2023-05-16 | 41.46 | $41.49 | 22500 |
| 2023-05-15 | 41.52 | $42.08 | 60300 |
| 2023-05-12 | 41.48 | $41.48 | 40202 |
| 2023-05-11 | 41.56 | $41.57 | 51716 |
| 2023-05-10 | 41.64 | $41.85 | 39628 |
| 2023-05-09 | 41.67 | $41.74 | 36824 |
| 2023-05-08 | 41.73 | $41.89 | 26200 |
| 2023-05-05 | 41.78 | $42.07 | 29103 |
| 2023-05-04 | 41.81 | $40.98 | 47732 |
| 2023-05-03 | 42.07 | $41.61 | 22400 |
| 2023-05-02 | 42.24 | $41.62 | 42200 |
| 2023-05-01 | 42.44 | $42.62 | 33300 |
| 2023-04-28 | 42.47 | $42.65 | 17837 |
| 2023-04-27 | 42.50 | $42.17 | 33300 |
| 2023-04-26 | 42.64 | $41.62 | 37017 |
| 2023-04-25 | 42.92 | $42.02 | 40428 |
| 2023-04-24 | 43.17 | $43.31 | 15613 |
| 2023-04-21 | 43.18 | $43.29 | 53700 |
| 2023-04-20 | 43.21 | $43.38 | 30413 |
| 2023-04-19 | 43.22 | $43.72 | 24600 |
| 2023-04-18 | 43.16 | $43.58 | 25821 |
| 2023-04-17 | 43.13 | $43.88 | 61332 |
| 2023-04-14 | 43.03 | $43.50 | 21041 |
| 2023-04-13 | 43.00 | $43.90 | 149300 |
| 2023-04-12 | 42.88 | $43.33 | 23500 |
| 2023-04-11 | 42.87 | $43.74 | 1.8M |
| 2023-04-10 | 42.77 | $43.34 | 15032 |
| 2023-04-06 | 42.75 | $42.83 | 9700 |
| 2023-04-05 | 42.83 | $42.80 | 4100 |
| 2023-04-04 | 42.95 | $43.23 | 11500 |
| 2023-04-03 | 42.99 | $44.21 | 8200 |
| 2023-03-31 | 42.84 | $44.10 | 5300 |
| 2023-03-30 | 42.70 | $43.31 | 39600 |
| 2023-03-29 | 42.70 | $43.40 | 5217 |
| 2023-03-28 | 42.70 | $43.09 | 8009 |
| 2023-03-27 | 42.77 | $43.09 | 15800 |
| 2023-03-24 | 42.85 | $42.51 | 31100 |
| 2023-03-23 | 43.08 | $42.29 | 11800 |
| 2023-03-22 | 43.40 | $42.73 | 3100 |
| 2023-03-21 | 43.69 | $43.76 | 14828 |
| 2023-03-20 | 43.81 | $42.89 | 151500 |
| 2023-03-17 | 44.15 | $42.52 | 32600 |
| 2023-03-16 | 44.62 | $43.74 | 9100 |
| 2023-03-15 | 44.91 | $42.97 | 14147 |
| 2023-03-14 | 45.42 | $43.75 | 22100 |
| 2023-03-13 | 45.85 | $42.99 | 18200 |
| 2023-03-10 | 46.51 | $44.16 | 31512 |
| 2023-03-09 | 47.04 | $45.38 | 63100 |
| 2023-03-08 | 47.39 | $46.69 | 10107 |
| 2023-03-07 | 47.52 | $46.65 | 5025 |
| 2023-03-06 | 47.68 | $47.03 | 12025 |
| 2023-03-03 | 47.78 | $47.96 | 9600 |
| 2023-03-02 | 47.70 | $47.39 | 4100 |
| 2023-03-01 | 47.73 | $47.31 | 8900 |
| 2023-02-28 | 47.78 | $47.23 | 8700 |
| 2023-02-27 | 47.84 | $47.10 | 19348 |
| 2023-02-24 | 47.95 | $46.89 | 9700 |
| 2023-02-23 | 48.11 | $47.28 | 14800 |
| 2023-02-22 | 48.21 | $46.98 | 7500 |
| 2023-02-21 | 48.39 | $46.96 | 6145 |
| 2023-02-17 | 48.60 | $48.30 | 13800 |
| 2023-02-16 | 48.55 | $48.15 | 16444 |
| 2023-02-15 | 48.52 | $48.50 | 19400 |
| 2023-02-14 | 48.41 | $48.04 | 15800 |
| 2023-02-13 | 48.37 | $48.07 | 9800 |
| 2023-02-10 | 48.31 | $47.54 | 10523 |
| 2023-02-09 | 48.34 | $47.46 | 27842 |
| 2023-02-08 | 48.39 | $48.11 | 17400 |
| 2023-02-07 | 48.31 | $48.76 | 14100 |
| 2023-02-06 | 48.06 | $48.38 | 11939 |
| 2023-02-03 | 47.85 | $49.01 | 9600 |
| 2023-02-02 | 47.47 | $49.13 | 22500 |
| 2023-02-01 | 47.00 | $48.13 | 16438 |
| 2023-01-31 | 46.65 | $47.45 | 7500 |
| 2023-01-30 | 46.38 | $46.27 | 7636 |
| 2023-01-27 | 46.32 | $46.74 | 13124 |
| 2023-01-26 | 46.15 | $46.61 | 20704 |
| 2023-01-25 | 45.96 | $46.43 | 13900 |
| 2023-01-24 | 45.79 | $46.28 | 8734 |
| 2023-01-23 | 45.61 | $46.39 | 12708 |
| 2023-01-20 | 45.38 | $45.92 | 25200 |
| 2023-01-19 | 45.21 | $45.18 | 28700 |
| 2023-01-18 | 45.16 | $45.42 | 20700 |
| 2023-01-17 | 45.05 | $46.20 | 511100 |
| 2023-01-13 | 44.76 | $46.39 | 16600 |
| 2023-01-12 | 44.38 | $46.10 | 14500 |
| 2023-01-11 | 44.00 | $45.36 | 7016 |
| 2023-01-10 | 43.71 | $44.94 | 12610 |
| 2023-01-09 | 43.47 | $44.30 | 11129 |
| 2023-01-06 | 43.32 | $44.37 | 11203 |
| 2023-01-05 | 43.14 | $43.37 | 3500 |
| 2023-01-04 | 43.14 | $43.66 | 25116 |
| 2023-01-03 | 43.08 | $43.12 | 4600 |
| 2022-12-30 | 43.13 | $43.35 | 39225 |
| 2022-12-29 | 43.14 | $43.41 | 6804 |
| 2022-12-28 | 43.14 | $42.45 | 44409 |
| 2022-12-27 | 43.35 | $43.10 | 13900 |
| 2022-12-23 | 43.46 | $43.29 | 18800 |
| 2022-12-22 | 43.55 | $43.03 | 36100 |
| 2022-12-21 | 43.71 | $43.54 | 20520 |
| 2022-12-20 | 43.79 | $42.81 | 35141 |
| 2022-12-19 | 44.04 | $42.50 | 63700 |
| 2022-12-16 | 44.40 | $43.09 | 40627 |
| 2022-12-15 | 44.69 | $43.24 | 52200 |
| 2022-12-14 | 45.00 | $44.43 | 15311 |
| 2022-12-13 | 45.10 | $44.71 | 20200 |
| 2022-12-12 | 45.16 | $44.39 | 10236 |
| 2022-12-09 | 45.30 | $43.98 | 16117 |
| 2022-12-08 | 45.54 | $44.50 | 51800 |
| 2022-12-07 | 45.71 | $44.41 | 5900 |
| 2022-12-06 | 45.93 | $44.65 | 5122 |
| 2022-12-05 | 46.12 | $45.08 | 11905 |
| 2022-12-02 | 46.25 | $46.48 | 111600 |
| 2022-12-01 | 46.10 | $46.18 | 6700 |
| 2022-11-30 | 45.99 | $46.25 | 10600 |
| 2022-11-29 | 45.83 | $45.22 | 8800 |
| 2022-11-28 | 45.87 | $45.04 | 8346 |
| 2022-11-25 | 45.94 | $45.98 | 3200 |
| 2022-11-23 | 45.82 | $45.76 | 10800 |
| 2022-11-22 | 45.73 | $45.78 | 10600 |
| 2022-11-21 | 45.60 | $45.29 | 91800 |
| 2022-11-18 | 45.56 | $45.36 | 23500 |
| 2022-11-17 | 45.49 | $45.15 | 3836 |
| 2022-11-16 | 45.44 | $45.35 | 6700 |
| 2022-11-15 | 45.34 | $46.17 | 5932 |
| 2022-11-14 | 45.05 | $45.60 | 5309 |
| 2022-11-11 | 44.82 | $46.02 | 14100 |
| 2022-11-10 | 44.47 | $45.69 | 13831 |
| 2022-11-09 | 44.12 | $43.36 | 11946 |
| 2022-11-08 | 44.20 | $44.54 | 10300 |
| 2022-11-07 | 44.04 | $44.57 | 9324 |
| 2022-11-04 | 43.84 | $44.07 | 11400 |
| 2022-11-03 | 43.72 | $43.47 | 18011 |
| 2022-11-02 | 43.70 | $43.70 | 8500 |
| 2022-11-01 | 43.62 | $44.95 | 15500 |
| 2022-10-31 | 43.26 | $44.72 | 3400 |
| 2022-10-28 | 42.89 | $44.69 | 4400 |
| 2022-10-27 | 42.46 | $43.79 | 12700 |
| 2022-10-26 | 42.16 | $43.70 | 5100 |
| 2022-10-25 | 41.82 | $43.50 | 11800 |
| 2022-10-24 | 41.47 | $42.62 | 7918 |
| 2022-10-21 | 41.26 | $42.32 | 6000 |
| 2022-10-20 | 41.07 | $41.35 | 7320 |
| 2022-10-19 | 41.06 | $41.87 | 16500 |
| 2022-10-18 | 40.94 | $42.30 | 2500 |
| 2022-10-17 | 40.72 | $41.93 | 21100 |
| 2022-10-14 | 40.54 | $40.79 | 16526 |
| 2022-10-13 | 40.57 | $41.76 | 9546 |
| 2022-10-12 | 40.41 | $40.64 | 150444 |
| 2022-10-11 | 40.47 | $40.74 | 15700 |
| 2022-10-10 | 40.52 | $40.76 | 11331 |
| 2022-10-07 | 40.58 | $40.83 | 24810 |
| 2022-10-06 | 40.64 | $41.87 | 5607 |
| 2022-10-05 | 40.50 | $42.01 | 14843 |
| 2022-10-04 | 40.31 | $42.21 | 17003 |
| 2022-10-03 | 40.06 | $40.64 | 14709 |
| 2022-09-30 | 40.11 | $39.55 | 40547 |
| 2022-09-29 | 40.40 | $39.87 | 34500 |
| 2022-09-28 | 40.68 | $40.67 | 31500 |
| 2022-09-27 | 40.84 | $39.54 | 24509 |
| 2022-09-26 | 41.28 | $39.42 | 25800 |
| 2022-09-23 | 41.81 | $39.85 | 5545 |
| 2022-09-22 | 42.35 | $40.99 | 6824 |
| 2022-09-21 | 42.75 | $41.80 | 1039 |
| 2022-09-20 | 43.04 | $42.25 | 2845 |
| 2022-09-19 | 43.28 | $42.99 | 1100 |
| 2022-09-16 | 43.41 | $42.51 | 3100 |
| 2022-09-15 | 43.67 | $43.06 | 1300 |
| 2022-09-14 | 43.85 | $43.33 | 4640 |
| 2022-09-13 | 44.01 | $43.26 | 5600 |
| 2022-09-12 | 44.22 | $44.86 | 7700 |
| 2022-09-09 | 44.12 | $44.28 | 400 |
| 2022-09-08 | 44.13 | $43.40 | 1200 |
| 2022-09-07 | 44.33 | $43.25 | 8124 |
| 2022-09-06 | 44.59 | $42.64 | 3800 |
| 2022-09-02 | 45.03 | $43.10 | 1700 |
| 2022-09-01 | 45.44 | $43.34 | 2145 |
| 2022-08-31 | 45.86 | $43.93 | 5600 |
| 2022-08-30 | 46.23 | $44.22 | 2500 |
| 2022-08-29 | 46.59 | $45.06 | 4300 |
| 2022-08-26 | 46.83 | $45.39 | 5740 |
| 2022-08-25 | 47.03 | $46.74 | 1000 |
| 2022-08-24 | 46.97 | $46.04 | 5200 |
| 2022-08-23 | 47.05 | $45.85 | 2036 |
| 2022-08-22 | 47.17 | $45.80 | 3000 |
| 2022-08-19 | 47.31 | $46.77 | 1113 |
| 2022-08-18 | 47.27 | $47.52 | 13500 |
| 2022-08-17 | 47.05 | $47.13 | 2200 |
| 2022-08-16 | 46.87 | $47.72 | 10400 |
| 2022-08-15 | 46.53 | $47.50 | 5443 |
| 2022-08-12 | 46.17 | $47.46 | 1700 |
| 2022-08-11 | 45.76 | $46.60 | 1440 |
| 2022-08-10 | 45.45 | $46.23 | 3212 |
| 2022-08-09 | 45.17 | $45.09 | 501 |
| 2022-08-08 | 45.08 | $45.72 | 1200 |
| 2022-08-05 | 44.83 | $45.32 | 6023 |
| 2022-08-04 | 44.63 | $45.04 | 1248 |
| 2022-08-03 | 44.44 | $45.30 | 5300 |
| 2022-08-02 | 44.17 | $44.88 | 1700 |
| 2022-08-01 | 43.93 | $45.09 | 7138 |
| 2022-07-29 | 43.61 | $45.09 | 5800 |
| 2022-07-28 | 43.24 | $44.73 | 2900 |
| 2022-07-27 | 42.88 | $44.34 | 3309 |
| 2022-07-26 | 42.54 | $43.27 | 6400 |
| 2022-07-25 | 42.38 | $43.44 | 2700 |
| 2022-07-22 | 42.15 | $43.03 | 6100 |
| 2022-07-21 | 41.97 | $43.56 | 13143 |
| 2022-07-20 | 41.65 | $43.62 | 8024 |
| 2022-07-19 | 41.26 | $43.07 | 14510 |
| 2022-07-18 | 40.94 | $41.60 | 5739 |
| 2022-07-15 | 40.87 | $41.51 | 18446 |
| 2022-07-14 | 40.82 | $40.65 | 4700 |
| 2022-07-13 | 40.95 | $41.11 | 3200 |
| 2022-07-12 | 41.00 | $41.16 | 4217 |
| 2022-07-11 | 41.06 | $41.16 | 3200 |
| 2022-07-08 | 41.13 | $41.79 | 733 |
| 2022-07-07 | 41.08 | $41.82 | 7500 |
| 2022-07-06 | 41.03 | $40.96 | 800 |
| 2022-07-05 | 41.15 | $41.44 | 2625 |
| 2022-07-01 | 41.20 | $41.54 | 38600 |
| 2022-06-30 | 41.23 | $41.01 | 4400 |
| 2022-06-29 | 41.39 | $41.28 | 183341 |
| 2022-06-28 | 41.53 | $41.81 | 5135 |
| 2022-06-27 | 41.58 | $42.40 | 18200 |
| 2022-06-24 | 41.52 | $42.01 | 5448 |
| 2022-06-23 | 41.54 | $40.95 | 12811 |
| 2022-06-22 | 41.80 | $40.93 | 7300 |
| 2022-06-21 | 42.10 | $41.15 | 11520 |
| 2022-06-17 | 42.41 | $40.55 | 13200 |
| 2022-06-16 | 42.91 | $40.29 | 4132 |
| 2022-06-15 | 43.54 | $42.31 | 3600 |
| 2022-06-14 | 43.85 | $41.80 | 10433 |
| 2022-06-13 | 44.32 | $41.76 | 8146 |
| 2022-06-10 | 44.88 | $43.80 | 7200 |
| 2022-06-09 | 45.09 | $44.87 | 2835 |
| 2022-06-08 | 45.11 | $45.75 | 2700 |
| 2022-06-07 | 44.95 | $46.41 | 8126 |
| 2022-06-06 | 44.62 | $45.82 | 3300 |
| 2022-06-03 | 44.36 | $45.61 | 400 |
| 2022-06-02 | 44.11 | $45.81 | 4500 |
| 2022-06-01 | 43.77 | $45.01 | 2200 |
| 2022-05-31 | 43.56 | $45.00 | 6700 |
| 2022-05-27 | 43.31 | $45.39 | 18423 |
| 2022-05-26 | 42.94 | $44.55 | 23120 |
| 2022-05-25 | 42.70 | $43.66 | 4412 |
| 2022-05-24 | 42.61 | $42.73 | 3400 |
| 2022-05-23 | 42.71 | $43.28 | 20500 |
| 2022-05-20 | 42.71 | $42.74 | 2600 |
| 2022-05-19 | 42.83 | $42.98 | 7100 |
| 2022-05-18 | 42.93 | $43.04 | 38500 |
| 2022-05-17 | 43.04 | $44.47 | 11800 |
| 2022-05-16 | 42.88 | $43.17 | 17502 |
| 2022-05-13 | 42.97 | $43.26 | 1800 |
| 2022-05-12 | 43.06 | $42.26 | 11512 |
| 2022-05-11 | 43.38 | $41.81 | 8000 |
| 2022-05-10 | 43.86 | $42.50 | 25500 |
| 2022-05-09 | 44.27 | $42.68 | 708 |
| 2022-05-06 | 44.73 | $44.03 | 1400 |
| 2022-05-05 | 44.97 | $44.51 | 7000 |
| 2022-05-04 | 45.16 | $46.11 | 22400 |
| 2022-05-03 | 45.04 | $45.02 | 7800 |
| 2022-05-02 | 45.14 | $44.55 | 1000 |
| 2022-04-29 | 45.36 | $44.08 | 3800 |
| 2022-04-28 | 45.71 | $45.25 | 5100 |
| 2022-04-27 | 45.89 | $44.43 | 1500 |
| 2022-04-26 | 46.26 | $44.61 | 1900 |
| 2022-04-25 | 46.66 | $45.76 | 2700 |
| 2022-04-22 | 46.89 | $45.76 | 8100 |
| 2022-04-21 | 47.15 | $47.00 | 700 |
| 2022-04-20 | 47.19 | $47.96 | 800 |
| 2022-04-19 | 47.04 | $47.73 | 18100 |
| 2022-04-18 | 46.92 | $46.79 | 18039 |
| 2022-04-14 | 46.97 | $47.03 | 5900 |
| 2022-04-13 | 46.98 | $47.22 | 1029 |
| 2022-04-12 | 46.96 | $46.35 | 4400 |
| 2022-04-11 | 47.12 | $46.04 | 1400 |
| 2022-04-08 | 47.37 | $46.42 | 1300 |
| 2022-04-07 | 47.57 | $46.49 | 2323 |
| 2022-04-06 | 47.80 | $46.60 | 508 |
| 2022-04-05 | 48.04 | $47.14 | 132 |
| 2022-04-04 | 48.21 | $48.07 | 3823 |
| 2022-04-01 | 48.20 | $48.16 | 3216 |
| 2022-03-31 | 48.17 | $47.75 | 431 |
| 2022-03-30 | 48.22 | $48.19 | 5707 |
| 2022-03-29 | 48.18 | $49.06 | 1126 |
| 2022-03-28 | 47.96 | $47.97 | 4617 |
| 2022-03-25 | 47.92 | $48.37 | 100 |
| 2022-03-24 | 47.79 | $48.08 | 500 |
| 2022-03-23 | 47.70 | $47.80 | 2322 |
| 2022-03-22 | 47.66 | $48.48 | 2439 |
| 2022-03-21 | 47.46 | $48.21 | 317 |
| 2022-03-18 | 47.29 | $48.53 | 300 |
| 2022-03-17 | 47.02 | $48.23 | 300 |
| 2022-03-16 | 46.77 | $47.64 | 100 |
| 2022-03-15 | 46.61 | $46.44 | 3142 |
| 2022-03-14 | 46.67 | $46.03 | 3600 |
| 2022-03-11 | 46.84 | $46.77 | 5300 |
| 2022-03-10 | 46.87 | $47.34 | 4111 |
| 2022-03-09 | 46.79 | $47.22 | 1048 |
| 2022-03-08 | 46.73 | $46.36 | 534 |
| 2022-03-07 | 46.84 | $46.22 | 2100 |
| 2022-03-04 | 46.99 | $47.09 | 3200 |
| 2022-03-03 | 46.99 | $47.67 | 100 |
| 2022-03-02 | 46.87 | $47.95 | 1622 |
| 2022-03-01 | 46.67 | $46.55 | 300 |
| 2022-02-28 | 46.74 | $47.59 | 2545 |
| 2022-02-25 | 46.60 | $47.42 | 4412 |
| 2022-02-24 | 46.47 | $46.34 | 1538 |
| 2022-02-23 | 46.56 | $45.65 | 840 |
| 2022-02-22 | 46.81 | $46.22 | 1800 |
| 2022-02-18 | 46.98 | $46.92 | 5100 |
| 2022-02-17 | 47.03 | $47.25 | 1132 |
| 2022-02-16 | 47.02 | $48.12 | 3200 |
| 2022-02-15 | 46.83 | $48.07 | 205 |
| 2022-02-14 | 46.62 | $46.98 | 5500 |
| 2022-02-11 | 46.62 | $47.15 | 1330 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
73.05
2026-07-21
Close Price
$73.08
Vol: 116690
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.28
Average
51.15
Maximum
73.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 73.05 | $73.08 | 116690 |
| 2026-07-20 | 72.98 | $72.29 | 93200 |
| 2026-07-17 | 73.13 | $72.89 | 127308 |
| 2026-07-16 | 73.11 | $73.54 | 130400 |
| 2026-07-15 | 72.87 | $72.85 | 105700 |
| 2026-07-14 | 72.78 | $72.50 | 91402 |
| 2026-07-13 | 72.78 | $72.31 | 169200 |
| 2026-07-10 | 72.82 | $72.47 | 176000 |
| 2026-07-09 | 72.82 | $72.21 | 81001 |
| 2026-07-08 | 72.88 | $71.38 | 103909 |
| 2026-07-07 | 73.20 | $72.20 | 100430 |
| 2026-07-06 | 73.31 | $72.77 | 138400 |
| 2026-07-02 | 73.25 | $72.63 | 123100 |
| 2026-07-01 | 73.20 | $73.20 | 192900 |
| 2026-06-30 | 72.94 | $73.34 | 113917 |
| 2026-06-29 | 72.56 | $73.02 | 170488 |
| 2026-06-26 | 72.17 | $73.10 | 121087 |
| 2026-06-25 | 71.66 | $72.28 | 149721 |
| 2026-06-24 | 71.27 | $71.68 | 86600 |
| 2026-06-23 | 70.98 | $70.84 | 127100 |
| 2026-06-22 | 70.88 | $70.95 | 142900 |
| 2026-06-18 | 70.71 | $70.95 | 110300 |
| 2026-06-17 | 70.48 | $69.86 | 354714 |
| 2026-06-16 | 70.54 | $70.56 | 239700 |
| 2026-06-15 | 70.38 | $70.92 | 91439 |
| 2026-06-12 | 70.06 | $71.22 | 98800 |
| 2026-06-11 | 69.56 | $70.51 | 149100 |
| 2026-06-10 | 69.17 | $69.03 | 178143 |
| 2026-06-09 | 69.15 | $69.33 | 159500 |
| 2026-06-08 | 69.02 | $68.87 | 96297 |
| 2026-06-05 | 69.01 | $68.33 | 121300 |
| 2026-06-04 | 69.15 | $69.55 | 113829 |
| 2026-06-03 | 68.94 | $68.54 | 139335 |
| 2026-06-02 | 68.99 | $69.46 | 108121 |
| 2026-06-01 | 68.74 | $68.86 | 122500 |
| 2026-05-29 | 68.63 | $68.87 | 80935 |
| 2026-05-28 | 68.48 | $69.34 | 142535 |
| 2026-05-27 | 68.14 | $69.12 | 147900 |
| 2026-05-26 | 67.80 | $69.09 | 121520 |
| 2026-05-22 | 67.38 | $68.09 | 112200 |
| 2026-05-21 | 67.19 | $67.57 | 164200 |
| 2026-05-20 | 67.12 | $67.35 | 147644 |
| 2026-05-19 | 67.10 | $66.03 | 201825 |
| 2026-05-18 | 67.49 | $66.70 | 150200 |
| 2026-05-15 | 67.76 | $66.39 | 99000 |
| 2026-05-14 | 68.18 | $67.44 | 83015 |
| 2026-05-13 | 68.35 | $67.14 | 143717 |
| 2026-05-12 | 68.64 | $67.36 | 175336 |
| 2026-05-11 | 68.91 | $68.04 | 121813 |
| 2026-05-08 | 69.01 | $68.54 | 170100 |
| 2026-05-07 | 68.95 | $68.13 | 156225 |
| 2026-05-06 | 69.00 | $68.90 | 151600 |
| 2026-05-05 | 68.79 | $68.53 | 127736 |
| 2026-05-04 | 68.62 | $67.56 | 134700 |
| 2026-05-01 | 68.72 | $68.24 | 141400 |
| 2026-04-30 | 68.59 | $68.09 | 109743 |
| 2026-04-29 | 68.46 | $67.01 | 125331 |
| 2026-04-28 | 68.62 | $67.77 | 85400 |
| 2026-04-27 | 68.54 | $68.07 | 131950 |
| 2026-04-24 | 68.33 | $67.79 | 68000 |
| 2026-04-23 | 68.14 | $67.52 | 105202 |
| 2026-04-22 | 67.96 | $67.59 | 75415 |
| 2026-04-21 | 67.69 | $67.39 | 102747 |
| 2026-04-20 | 67.40 | $67.95 | 105219 |
| 2026-04-17 | 66.85 | $67.62 | 124100 |
| 2026-04-16 | 66.25 | $66.32 | 88327 |
| 2026-04-15 | 65.91 | $66.18 | 68147 |
| 2026-04-14 | 65.52 | $66.23 | 117531 |
| 2026-04-13 | 65.01 | $65.98 | 103628 |
| 2026-04-10 | 64.45 | $65.32 | 73000 |
| 2026-04-09 | 63.96 | $65.66 | 86901 |
| 2026-04-08 | 63.26 | $65.15 | 73102 |
| 2026-04-07 | 62.55 | $63.56 | 76108 |
| 2026-04-06 | 62.18 | $63.38 | 132830 |
| 2026-04-02 | 61.80 | $62.99 | 85500 |
| 2026-04-01 | 61.46 | $62.70 | 161800 |
| 2026-03-31 | 61.15 | $62.30 | 78042 |
| 2026-03-30 | 60.90 | $60.72 | 163328 |
| 2026-03-27 | 61.10 | $61.36 | 124213 |
| 2026-03-26 | 61.16 | $62.21 | 117539 |
| 2026-03-25 | 60.98 | $62.76 | 206600 |
| 2026-03-24 | 60.59 | $62.15 | 158600 |
| 2026-03-23 | 60.33 | $61.47 | 118935 |
| 2026-03-20 | 60.25 | $60.09 | 219300 |
| 2026-03-19 | 60.61 | $61.07 | 365800 |
| 2026-03-18 | 60.75 | $60.76 | 111036 |
| 2026-03-17 | 61.04 | $61.58 | 243800 |
| 2026-03-16 | 61.15 | $61.13 | 72600 |
| 2026-03-13 | 61.44 | $60.73 | 111316 |
| 2026-03-12 | 61.94 | $60.89 | 167522 |
| 2026-03-11 | 62.52 | $62.02 | 77817 |
| 2026-03-10 | 62.87 | $62.05 | 91815 |
| 2026-03-09 | 63.31 | $62.35 | 144247 |
| 2026-03-06 | 63.74 | $62.21 | 153035 |
| 2026-03-05 | 64.32 | $63.49 | 367891 |
| 2026-03-04 | 64.62 | $64.59 | 63300 |
| 2026-03-03 | 64.64 | $64.04 | 140602 |
| 2026-03-02 | 64.83 | $64.69 | 133810 |
| 2026-02-27 | 64.84 | $64.17 | 175000 |
| 2026-02-26 | 65.03 | $65.14 | 109431 |
| 2026-02-25 | 64.93 | $64.81 | 87200 |
| 2026-02-24 | 64.92 | $64.43 | 119243 |
| 2026-02-23 | 65.01 | $63.78 | 166131 |
| 2026-02-20 | 65.31 | $65.21 | 85510 |
| 2026-02-19 | 65.22 | $64.98 | 107418 |
| 2026-02-18 | 65.17 | $64.98 | 84349 |
| 2026-02-17 | 65.10 | $64.71 | 113000 |
| 2026-02-13 | 65.08 | $64.82 | 108000 |
| 2026-02-12 | 65.01 | $64.02 | 100200 |
| 2026-02-11 | 65.16 | $65.17 | 85400 |
| 2026-02-10 | 64.97 | $65.25 | 118041 |
| 2026-02-09 | 64.68 | $65.33 | 103600 |
| 2026-02-06 | 64.30 | $65.27 | 76300 |
| 2026-02-05 | 63.84 | $63.39 | 199539 |
| 2026-02-04 | 63.86 | $64.05 | 415900 |
| 2026-02-03 | 63.66 | $63.70 | 100620 |
| 2026-02-02 | 63.51 | $63.46 | 251200 |
| 2026-01-30 | 63.40 | $62.67 | 77834 |
| 2026-01-29 | 63.50 | $62.96 | 130236 |
| 2026-01-28 | 63.51 | $62.49 | 91900 |
| 2026-01-27 | 63.67 | $62.98 | 92932 |
| 2026-01-26 | 63.68 | $62.94 | 104812 |
| 2026-01-23 | 63.69 | $63.00 | 81600 |
| 2026-01-22 | 63.66 | $64.28 | 93400 |
| 2026-01-21 | 63.20 | $63.81 | 85300 |
| 2026-01-20 | 62.78 | $62.09 | 82100 |
| 2026-01-16 | 62.78 | $62.94 | 127906 |
| 2026-01-15 | 62.50 | $63.30 | 80300 |
| 2026-01-14 | 62.03 | $62.58 | 135521 |
| 2026-01-13 | 61.67 | $62.08 | 145017 |
| 2026-01-12 | 61.37 | $62.06 | 187500 |
| 2026-01-09 | 61.00 | $61.87 | 235526 |
| 2026-01-08 | 60.60 | $61.53 | 187044 |
| 2026-01-07 | 60.21 | $60.62 | 240500 |
| 2026-01-06 | 60.02 | $60.88 | 156225 |
| 2026-01-05 | 59.70 | $60.04 | 97700 |
| 2026-01-02 | 59.58 | $58.98 | 190600 |
| 2025-12-31 | 59.75 | $58.74 | 81526 |
| 2025-12-30 | 60.04 | $59.20 | 181509 |
| 2025-12-29 | 60.23 | $59.45 | 77403 |
| 2025-12-26 | 60.38 | $59.88 | 52703 |
| 2025-12-24 | 60.42 | $60.00 | 52800 |
| 2025-12-23 | 60.42 | $59.76 | 70400 |
| 2025-12-22 | 60.47 | $60.12 | 129300 |
| 2025-12-19 | 60.42 | $59.71 | 131912 |
| 2025-12-18 | 60.46 | $59.76 | 177913 |
| 2025-12-17 | 60.49 | $59.42 | 79200 |
| 2025-12-16 | 60.61 | $59.77 | 88766 |
| 2025-12-15 | 60.63 | $60.24 | 62200 |
| 2025-12-12 | 60.49 | $60.41 | 73117 |
| 2025-12-11 | 60.24 | $61.03 | 78300 |
| 2025-12-10 | 59.72 | $60.45 | 122430 |
| 2025-12-09 | 59.26 | $59.37 | 61424 |
| 2025-12-08 | 59.02 | $59.19 | 58648 |
| 2025-12-05 | 58.78 | $59.19 | 65800 |
| 2025-12-04 | 58.47 | $59.29 | 96940 |
| 2025-12-03 | 58.06 | $59.07 | 92900 |
| 2025-12-02 | 57.61 | $58.06 | 71000 |
| 2025-12-01 | 57.38 | $58.19 | 94831 |
| 2025-11-28 | 57.06 | $58.48 | 51400 |
| 2025-11-26 | 56.57 | $58.42 | 63900 |
| 2025-11-25 | 55.99 | $58.11 | 89200 |
| 2025-11-24 | 55.40 | $56.67 | 98814 |
| 2025-11-21 | 55.14 | $55.92 | 166000 |
| 2025-11-20 | 55.07 | $54.31 | 76448 |
| 2025-11-19 | 55.51 | $55.02 | 113905 |
| 2025-11-18 | 55.83 | $55.28 | 143021 |
| 2025-11-17 | 56.15 | $55.09 | 87100 |
| 2025-11-14 | 56.60 | $56.34 | 57728 |
| 2025-11-13 | 56.77 | $56.36 | 90800 |
| 2025-11-12 | 56.96 | $57.41 | 50736 |
| 2025-11-11 | 56.88 | $57.42 | 65000 |
| 2025-11-10 | 56.77 | $57.07 | 80447 |
| 2025-11-07 | 56.76 | $56.44 | 78800 |
| 2025-11-06 | 56.95 | $56.31 | 70139 |
| 2025-11-05 | 57.22 | $57.22 | 85808 |
| 2025-11-04 | 57.27 | $56.44 | 82924 |
| 2025-11-03 | 57.58 | $57.18 | 84800 |
| 2025-10-31 | 57.72 | $57.25 | 94104 |
| 2025-10-30 | 57.87 | $57.16 | 64400 |
| 2025-10-29 | 58.08 | $57.52 | 162400 |
| 2025-10-28 | 58.21 | $58.31 | 109103 |
| 2025-10-27 | 58.12 | $58.66 | 99700 |
| 2025-10-24 | 57.89 | $58.86 | 197623 |
| 2025-10-23 | 57.55 | $58.20 | 95134 |
| 2025-10-22 | 57.33 | $57.59 | 102800 |
| 2025-10-21 | 57.26 | $58.01 | 111315 |
| 2025-10-20 | 57.05 | $57.88 | 31400 |
| 2025-10-17 | 56.83 | $56.68 | 105706 |
| 2025-10-16 | 56.94 | $56.83 | 94200 |
| 2025-10-15 | 57.04 | $57.95 | 51000 |
| 2025-10-14 | 56.80 | $57.48 | 65000 |
| 2025-10-13 | 56.66 | $56.39 | 70522 |
| 2025-10-10 | 56.84 | $55.24 | 71800 |
| 2025-10-09 | 57.42 | $57.16 | 162100 |
| 2025-10-08 | 57.53 | $57.69 | 98114 |
| 2025-10-07 | 57.49 | $57.12 | 73200 |
| 2025-10-06 | 57.61 | $57.76 | 119149 |
| 2025-10-03 | 57.56 | $57.86 | 111800 |
| 2025-10-02 | 57.46 | $57.36 | 74336 |
| 2025-10-01 | 57.50 | $57.36 | 52112 |
| 2025-09-30 | 57.54 | $57.25 | 74045 |
| 2025-09-29 | 57.62 | $57.25 | 96121 |
| 2025-09-26 | 57.71 | $57.48 | 80116 |
| 2025-09-25 | 57.74 | $56.89 | 90900 |
| 2025-09-24 | 57.96 | $57.44 | 106100 |
| 2025-09-23 | 58.04 | $57.63 | 135749 |
| 2025-09-22 | 58.07 | $57.98 | 150100 |
| 2025-09-19 | 57.99 | $57.70 | 231110 |
| 2025-09-18 | 57.97 | $58.63 | 578599 |
| 2025-09-17 | 57.63 | $57.31 | 212129 |
| 2025-09-16 | 57.63 | $57.14 | 193401 |
| 2025-09-15 | 57.67 | $57.27 | 274737 |
| 2025-09-12 | 57.66 | $57.07 | 149800 |
| 2025-09-11 | 57.70 | $57.86 | 159900 |
| 2025-09-10 | 57.49 | $56.70 | 156406 |
| 2025-09-09 | 57.59 | $56.91 | 176300 |
| 2025-09-08 | 57.62 | $57.35 | 63010 |
| 2025-09-05 | 57.51 | $57.36 | 45241 |
| 2025-09-04 | 57.35 | $57.23 | 51905 |
| 2025-09-03 | 57.18 | $56.53 | 86500 |
| 2025-09-02 | 57.17 | $56.69 | 56100 |
| 2025-08-29 | 57.10 | $56.99 | 49002 |
| 2025-08-28 | 56.89 | $57.12 | 106600 |
| 2025-08-27 | 56.59 | $57.20 | 66900 |
| 2025-08-26 | 56.17 | $56.78 | 86100 |
| 2025-08-25 | 55.78 | $56.54 | 62800 |
| 2025-08-22 | 55.37 | $56.94 | 80335 |
| 2025-08-21 | 54.72 | $54.62 | 51100 |
| 2025-08-20 | 54.67 | $54.52 | 48700 |
| 2025-08-19 | 54.62 | $54.79 | 73230 |
| 2025-08-18 | 54.47 | $54.94 | 85733 |
| 2025-08-15 | 54.23 | $54.66 | 86442 |
| 2025-08-14 | 54.02 | $55.06 | 101738 |
| 2025-08-13 | 53.64 | $55.76 | 103244 |
| 2025-08-12 | 52.95 | $54.44 | 85000 |
| 2025-08-11 | 52.52 | $52.75 | 47737 |
| 2025-08-08 | 52.53 | $52.80 | 57800 |
| 2025-08-07 | 52.54 | $52.62 | 67700 |
| 2025-08-06 | 52.62 | $52.73 | 55225 |
| 2025-08-05 | 52.67 | $52.63 | 119519 |
| 2025-08-04 | 52.77 | $52.30 | 96418 |
| 2025-08-01 | 53.01 | $51.33 | 84136 |
| 2025-07-31 | 53.59 | $52.44 | 69300 |
| 2025-07-30 | 53.96 | $52.93 | 65624 |
| 2025-07-29 | 54.24 | $53.60 | 53714 |
| 2025-07-28 | 54.36 | $54.13 | 408900 |
| 2025-07-25 | 54.33 | $54.12 | 157900 |
| 2025-07-24 | 54.28 | $53.92 | 60600 |
| 2025-07-23 | 54.28 | $54.82 | 86536 |
| 2025-07-22 | 53.98 | $53.96 | 52534 |
| 2025-07-21 | 53.87 | $53.32 | 50300 |
| 2025-07-18 | 53.93 | $53.33 | 82000 |
| 2025-07-17 | 53.99 | $53.75 | 569500 |
| 2025-07-16 | 53.91 | $52.98 | 92609 |
| 2025-07-15 | 54.05 | $52.68 | 59600 |
| 2025-07-14 | 54.30 | $53.82 | 68200 |
| 2025-07-11 | 54.22 | $53.65 | 128000 |
| 2025-07-10 | 54.15 | $54.41 | 107300 |
| 2025-07-09 | 53.82 | $54.05 | 80400 |
| 2025-07-08 | 53.50 | $53.79 | 74212 |
| 2025-07-07 | 53.18 | $53.26 | 121819 |
| 2025-07-03 | 52.94 | $54.07 | 44137 |
| 2025-07-02 | 52.37 | $53.61 | 155421 |
| 2025-07-01 | 51.82 | $52.73 | 93600 |
| 2025-06-30 | 51.41 | $51.57 | 84600 |
| 2025-06-27 | 51.26 | $51.76 | 102300 |
| 2025-06-26 | 51.02 | $51.48 | 116800 |
| 2025-06-25 | 50.81 | $50.65 | 101300 |
| 2025-06-24 | 50.81 | $51.11 | 72600 |
| 2025-06-23 | 50.65 | $50.57 | 105900 |
| 2025-06-20 | 50.63 | $49.97 | 83906 |
| 2025-06-18 | 50.79 | $50.21 | 88800 |
| 2025-06-17 | 50.89 | $50.05 | 56000 |
| 2025-06-16 | 51.06 | $50.59 | 86716 |
| 2025-06-13 | 51.09 | $50.10 | 68100 |
| 2025-06-12 | 51.26 | $51.03 | 57425 |
| 2025-06-11 | 51.17 | $51.30 | 100634 |
| 2025-06-10 | 50.96 | $51.46 | 122600 |
| 2025-06-09 | 50.63 | $51.01 | 75100 |
| 2025-06-06 | 50.37 | $50.59 | 43600 |
| 2025-06-05 | 50.17 | $49.78 | 77800 |
| 2025-06-04 | 50.18 | $49.84 | 112500 |
| 2025-06-03 | 50.15 | $49.95 | 98612 |
| 2025-06-02 | 50.08 | $49.11 | 95841 |
| 2025-05-30 | 50.24 | $49.39 | 59500 |
| 2025-05-29 | 50.34 | $49.64 | 82700 |
| 2025-05-28 | 50.36 | $49.45 | 83640 |
| 2025-05-27 | 50.43 | $50.00 | 140400 |
| 2025-05-23 | 50.33 | $48.67 | 91100 |
| 2025-05-22 | 50.61 | $48.97 | 62324 |
| 2025-05-21 | 50.84 | $48.91 | 67802 |
| 2025-05-20 | 51.11 | $50.44 | 86700 |
| 2025-05-19 | 50.93 | $50.41 | 75800 |
| 2025-05-16 | 50.69 | $50.69 | 139700 |
| 2025-05-15 | 50.29 | $50.36 | 59222 |
| 2025-05-14 | 49.89 | $49.95 | 118600 |
| 2025-05-13 | 49.50 | $50.42 | 102904 |
| 2025-05-12 | 48.85 | $50.28 | 230900 |
| 2025-05-09 | 48.10 | $48.46 | 83645 |
| 2025-05-08 | 47.74 | $48.42 | 91000 |
| 2025-05-07 | 47.30 | $47.06 | 138200 |
| 2025-05-06 | 47.19 | $47.16 | 98100 |
| 2025-05-05 | 47.02 | $47.56 | 173437 |
| 2025-05-02 | 46.68 | $47.89 | 98043 |
| 2025-05-01 | 46.15 | $46.81 | 142800 |
| 2025-04-30 | 45.85 | $46.40 | 124400 |
| 2025-04-29 | 45.62 | $46.78 | 139812 |
| 2025-04-28 | 45.22 | $46.42 | 506839 |
| 2025-04-25 | 44.85 | $46.36 | 105000 |
| 2025-04-24 | 44.43 | $46.47 | 164000 |
| 2025-04-23 | 43.91 | $45.51 | 125546 |
| 2025-04-22 | 43.58 | $45.08 | 471300 |
| 2025-04-21 | 43.35 | $43.87 | 209514 |
| 2025-04-17 | 43.47 | $44.68 | 251300 |
| 2025-04-16 | 43.40 | $44.11 | 286000 |
| 2025-04-15 | 43.51 | $44.41 | 219400 |
| 2025-04-14 | 43.58 | $44.52 | 146800 |
| 2025-04-11 | 43.67 | $43.99 | 355300 |
| 2025-04-10 | 43.98 | $43.57 | 432724 |
| 2025-04-09 | 44.52 | $45.96 | 264200 |
| 2025-04-08 | 44.45 | $42.39 | 399800 |
| 2025-04-07 | 45.53 | $43.43 | 577432 |
| 2025-04-04 | 46.55 | $43.74 | 618592 |
| 2025-04-03 | 47.71 | $45.53 | 219405 |
| 2025-04-02 | 48.57 | $48.98 | 109600 |
| 2025-04-01 | 48.55 | $48.35 | 98600 |
| 2025-03-31 | 48.73 | $48.40 | 188400 |
| 2025-03-28 | 48.95 | $48.54 | 139334 |
| 2025-03-27 | 49.19 | $49.61 | 101732 |
| 2025-03-26 | 49.14 | $49.62 | 101600 |
| 2025-03-25 | 49.10 | $49.99 | 157900 |
| 2025-03-24 | 48.95 | $50.41 | 74009 |
| 2025-03-21 | 48.64 | $49.38 | 125200 |
| 2025-03-20 | 48.61 | $49.75 | 180100 |
| 2025-03-19 | 48.48 | $50.00 | 88500 |
| 2025-03-18 | 48.27 | $49.42 | 168535 |
| 2025-03-17 | 48.21 | $49.63 | 104600 |
| 2025-03-14 | 48.11 | $49.22 | 135043 |
| 2025-03-13 | 48.14 | $48.08 | 144607 |
| 2025-03-12 | 48.57 | $48.81 | 243900 |
| 2025-03-11 | 48.89 | $48.76 | 190800 |
| 2025-03-10 | 49.33 | $48.88 | 141100 |
| 2025-03-07 | 49.85 | $50.13 | 122831 |
| 2025-03-06 | 50.12 | $49.87 | 142900 |
| 2025-03-05 | 50.56 | $50.24 | 159830 |
| 2025-03-04 | 51.00 | $49.85 | 152500 |
| 2025-03-03 | 51.68 | $50.62 | 200047 |
| 2025-02-28 | 52.29 | $51.92 | 66511 |
| 2025-02-27 | 52.63 | $51.65 | 55300 |
| 2025-02-26 | 53.15 | $52.42 | 64300 |
| 2025-02-25 | 53.56 | $52.63 | 75200 |
| 2025-02-24 | 53.99 | $52.76 | 49643 |
| 2025-02-21 | 54.49 | $53.12 | 102700 |
| 2025-02-20 | 54.98 | $54.38 | 76246 |
| 2025-02-19 | 55.19 | $54.99 | 64244 |
| 2025-02-18 | 55.25 | $55.35 | 113400 |
| 2025-02-14 | 55.21 | $55.13 | 62915 |
| 2025-02-13 | 55.23 | $55.09 | 80000 |
| 2025-02-12 | 55.27 | $54.50 | 66800 |
| 2025-02-11 | 55.50 | $55.33 | 57400 |
| 2025-02-10 | 55.52 | $55.14 | 55900 |
| 2025-02-07 | 55.60 | $55.01 | 58318 |
| 2025-02-06 | 55.73 | $55.86 | 69930 |
| 2025-02-05 | 55.62 | $55.77 | 206300 |
| 2025-02-04 | 55.52 | $55.40 | 59131 |
| 2025-02-03 | 55.51 | $54.49 | 77800 |
| 2025-01-31 | 55.78 | $55.47 | 108445 |
| 2025-01-30 | 55.79 | $56.12 | 53919 |
| 2025-01-29 | 55.60 | $55.67 | 40200 |
| 2025-01-28 | 55.50 | $55.71 | 97914 |
| 2025-01-27 | 55.37 | $55.85 | 61819 |
| 2025-01-24 | 55.17 | $55.86 | 80400 |
| 2025-01-23 | 54.91 | $55.80 | 81444 |
| 2025-01-22 | 54.62 | $55.60 | 94700 |
| 2025-01-21 | 54.34 | $56.08 | 57843 |
| 2025-01-17 | 53.85 | $55.19 | 61500 |
| 2025-01-16 | 53.54 | $54.95 | 38900 |
| 2025-01-15 | 53.25 | $54.95 | 101941 |
| 2025-01-14 | 52.92 | $53.86 | 53235 |
| 2025-01-13 | 52.88 | $52.91 | 66500 |
| 2025-01-10 | 53.15 | $52.68 | 90900 |
| 2025-01-08 | 53.56 | $53.95 | 65900 |
| 2025-01-07 | 53.69 | $54.18 | 74407 |
| 2025-01-06 | 53.79 | $54.68 | 42143 |
| 2025-01-03 | 53.77 | $54.80 | 43500 |
| 2025-01-02 | 53.73 | $54.18 | 64900 |
| 2024-12-31 | 53.90 | $54.36 | 56100 |
| 2024-12-30 | 54.06 | $54.20 | 85700 |
| 2024-12-27 | 54.34 | $54.51 | 63727 |
| 2024-12-26 | 54.59 | $55.27 | 53200 |
| 2024-12-24 | 54.68 | $54.69 | 25810 |
| 2024-12-23 | 54.99 | $54.30 | 80400 |
| 2024-12-20 | 55.51 | $54.46 | 93515 |
| 2024-12-19 | 56.10 | $54.05 | 87426 |
| 2024-12-18 | 56.97 | $54.35 | 56200 |
| 2024-12-17 | 57.94 | $56.82 | 80922 |
| 2024-12-16 | 58.34 | $57.69 | 49916 |
| 2024-12-13 | 58.54 | $57.57 | 50000 |
| 2024-12-12 | 58.82 | $57.95 | 57103 |
| 2024-12-11 | 59.04 | $58.78 | 46423 |
| 2024-12-10 | 59.03 | $58.37 | 50300 |
| 2024-12-09 | 59.14 | $58.33 | 53410 |
| 2024-12-06 | 59.27 | $58.37 | 48500 |
| 2024-12-05 | 59.40 | $58.39 | 117300 |
| 2024-12-04 | 59.54 | $59.15 | 72010 |
| 2024-12-03 | 59.45 | $58.85 | 55122 |
| 2024-12-02 | 59.42 | $59.45 | 64400 |
| 2024-11-29 | 59.17 | $59.08 | 355632 |
| 2024-11-27 | 58.97 | $58.97 | 51600 |
| 2024-11-26 | 58.74 | $58.85 | 55000 |
| 2024-11-25 | 58.48 | $59.57 | 45148 |
| 2024-11-22 | 57.91 | $58.59 | 76940 |
| 2024-11-21 | 57.52 | $57.47 | 67230 |
| 2024-11-20 | 57.38 | $56.51 | 53722 |
| 2024-11-19 | 57.50 | $56.38 | 93100 |
| 2024-11-18 | 57.67 | $56.37 | 58215 |
| 2024-11-15 | 57.87 | $56.39 | 59400 |
| 2024-11-14 | 58.08 | $57.09 | 76500 |
| 2024-11-13 | 58.10 | $57.66 | 69200 |
| 2024-11-12 | 57.92 | $58.35 | 45900 |
| 2024-11-11 | 57.46 | $59.15 | 57315 |
| 2024-11-08 | 56.62 | $58.08 | 44100 |
| 2024-11-07 | 55.92 | $57.92 | 60816 |
| 2024-11-06 | 55.10 | $58.52 | 186200 |
| 2024-11-05 | 53.91 | $54.64 | 53200 |
| 2024-11-04 | 53.69 | $53.52 | 57824 |
| 2024-11-01 | 53.77 | $53.45 | 43700 |
| 2024-10-31 | 53.89 | $53.27 | 94200 |
| 2024-10-30 | 54.10 | $54.05 | 47600 |
| 2024-10-29 | 54.10 | $54.04 | 76810 |
| 2024-10-28 | 54.10 | $54.34 | 39500 |
| 2024-10-25 | 54.00 | $53.24 | 57700 |
| 2024-10-24 | 54.23 | $53.61 | 72109 |
| 2024-10-23 | 54.39 | $53.42 | 51738 |
| 2024-10-22 | 54.64 | $53.98 | 42522 |
| 2024-10-21 | 54.76 | $54.12 | 48400 |
| 2024-10-18 | 54.86 | $55.25 | 34400 |
| 2024-10-17 | 54.61 | $55.35 | 41208 |
| 2024-10-16 | 54.26 | $55.35 | 47809 |
| 2024-10-15 | 53.83 | $54.50 | 294640 |
| 2024-10-14 | 53.58 | $54.33 | 88914 |
| 2024-10-11 | 53.31 | $54.06 | 62800 |
| 2024-10-10 | 53.08 | $52.86 | 58400 |
| 2024-10-09 | 53.18 | $53.07 | 52500 |
| 2024-10-08 | 53.23 | $52.90 | 42308 |
| 2024-10-07 | 53.35 | $53.04 | 53000 |
| 2024-10-04 | 53.44 | $53.46 | 42843 |
| 2024-10-03 | 53.43 | $52.65 | 165825 |
| 2024-10-02 | 53.66 | $53.08 | 49718 |
| 2024-10-01 | 53.81 | $53.29 | 43407 |
| 2024-09-30 | 53.92 | $54.02 | 52225 |
| 2024-09-27 | 53.81 | $53.82 | 59943 |
| 2024-09-26 | 53.74 | $53.58 | 63219 |
| 2024-09-25 | 53.73 | $53.01 | 71400 |
| 2024-09-24 | 53.89 | $53.82 | 54300 |
| 2024-09-23 | 53.81 | $53.78 | 333010 |
| 2024-09-20 | 53.73 | $54.23 | 79406 |
| 2024-09-19 | 53.48 | $55.03 | 53620 |
| 2024-09-18 | 52.92 | $53.90 | 62600 |
| 2024-09-17 | 52.60 | $53.91 | 68900 |
| 2024-09-16 | 52.20 | $53.30 | 47000 |
| 2024-09-13 | 51.91 | $53.11 | 58317 |
| 2024-09-12 | 51.62 | $51.75 | 57800 |
| 2024-09-11 | 51.71 | $51.13 | 154118 |
| 2024-09-10 | 52.02 | $51.14 | 45000 |
| 2024-09-09 | 52.40 | $51.26 | 36600 |
| 2024-09-06 | 52.83 | $51.34 | 63600 |
| 2024-09-05 | 53.33 | $52.37 | 59404 |
| 2024-09-04 | 53.60 | $52.61 | 47500 |
| 2024-09-03 | 53.86 | $52.95 | 43732 |
| 2024-08-30 | 54.06 | $54.51 | 244911 |
| 2024-08-29 | 53.80 | $54.22 | 60800 |
| 2024-08-28 | 53.56 | $53.71 | 34200 |
| 2024-08-27 | 53.43 | $54.08 | 81200 |
| 2024-08-26 | 53.15 | $54.45 | 54100 |
| 2024-08-23 | 52.69 | $54.50 | 39522 |
| 2024-08-22 | 52.11 | $52.63 | 53707 |
| 2024-08-21 | 52.00 | $53.01 | 30700 |
| 2024-08-20 | 51.74 | $52.43 | 37918 |
| 2024-08-19 | 51.62 | $53.11 | 38100 |
| 2024-08-16 | 51.26 | $52.49 | 56530 |
| 2024-08-15 | 51.03 | $52.22 | 41400 |
| 2024-08-14 | 50.84 | $50.85 | 50800 |
| 2024-08-13 | 51.06 | $51.27 | 255844 |
| 2024-08-12 | 51.21 | $50.43 | 65000 |
| 2024-08-09 | 51.67 | $50.85 | 63044 |
| 2024-08-08 | 52.10 | $51.15 | 58612 |
| 2024-08-07 | 52.54 | $50.13 | 102930 |
| 2024-08-06 | 53.40 | $50.67 | 46814 |
| 2024-08-05 | 54.27 | $50.48 | 55300 |
| 2024-08-02 | 55.38 | $52.13 | 45320 |
| 2024-08-01 | 56.20 | $54.15 | 131600 |
| 2024-07-31 | 56.53 | $56.04 | 1.1M |
| 2024-07-30 | 56.30 | $55.71 | 59616 |
| 2024-07-29 | 56.11 | $55.46 | 32000 |
| 2024-07-26 | 55.92 | $56.13 | 61600 |
| 2024-07-25 | 55.45 | $55.28 | 51410 |
| 2024-07-24 | 55.11 | $54.33 | 274800 |
| 2024-07-23 | 54.98 | $55.43 | 55200 |
| 2024-07-22 | 54.44 | $54.72 | 82623 |
| 2024-07-19 | 53.99 | $53.77 | 43164 |
| 2024-07-18 | 53.71 | $54.09 | 64118 |
| 2024-07-17 | 53.25 | $55.07 | 53342 |
| 2024-07-16 | 52.35 | $55.23 | 78000 |
| 2024-07-15 | 51.20 | $53.16 | 53800 |
| 2024-07-12 | 50.44 | $52.19 | 61514 |
| 2024-07-11 | 49.82 | $51.73 | 145633 |
| 2024-07-10 | 49.20 | $49.70 | 81526 |
| 2024-07-09 | 49.10 | $49.17 | 52700 |
| 2024-07-08 | 49.15 | $49.40 | 46163 |
| 2024-07-05 | 49.14 | $49.07 | 56006 |
| 2024-07-03 | 49.25 | $49.55 | 23511 |
| 2024-07-02 | 49.23 | $49.63 | 39601 |
| 2024-07-01 | 49.18 | $49.46 | 48033 |
| 2024-06-28 | 49.19 | $49.91 | 58038 |
| 2024-06-27 | 49.06 | $49.46 | 62640 |
| 2024-06-26 | 49.06 | $49.17 | 40500 |
| 2024-06-25 | 49.16 | $49.09 | 41500 |
| 2024-06-24 | 49.31 | $49.62 | 43100 |
| 2024-06-21 | 49.34 | $49.41 | 62800 |
| 2024-06-20 | 49.46 | $49.37 | 252500 |
| 2024-06-18 | 49.61 | $49.53 | 37646 |
| 2024-06-17 | 49.76 | $49.52 | 63311 |
| 2024-06-14 | 49.95 | $49.21 | 101000 |
| 2024-06-13 | 50.29 | $50.08 | 38746 |
| 2024-06-12 | 50.43 | $50.72 | 86800 |
| 2024-06-11 | 50.40 | $49.94 | 50835 |
| 2024-06-10 | 50.61 | $50.08 | 53902 |
| 2024-06-07 | 50.83 | $50.22 | 48438 |
| 2024-06-06 | 51.06 | $50.75 | 45832 |
| 2024-06-05 | 51.16 | $51.08 | 34900 |
| 2024-06-04 | 51.18 | $50.46 | 33600 |
| 2024-06-03 | 51.41 | $51.28 | 45000 |
| 2024-05-31 | 51.42 | $51.48 | 43300 |
| 2024-05-30 | 51.36 | $50.99 | 40433 |
| 2024-05-29 | 51.44 | $50.37 | 53129 |
| 2024-05-28 | 51.74 | $51.06 | 51319 |
| 2024-05-24 | 51.87 | $51.15 | 36200 |
| 2024-05-23 | 51.99 | $50.67 | 44600 |
| 2024-05-22 | 52.29 | $51.58 | 78101 |
| 2024-05-21 | 52.34 | $51.94 | 51900 |
| 2024-05-20 | 52.29 | $52.00 | 77800 |
| 2024-05-17 | 52.19 | $52.14 | 43811 |
| 2024-05-16 | 52.01 | $52.12 | 78200 |
| 2024-05-15 | 51.79 | $52.25 | 42016 |
| 2024-05-14 | 51.46 | $51.94 | 47115 |
| 2024-05-13 | 51.15 | $51.48 | 41900 |
| 2024-05-10 | 50.91 | $51.29 | 38500 |
| 2024-05-09 | 50.67 | $51.56 | 45405 |
| 2024-05-08 | 50.29 | $50.83 | 44600 |
| 2024-05-07 | 50.05 | $50.88 | 45200 |
| 2024-05-06 | 49.74 | $50.90 | 68712 |
| 2024-05-03 | 49.36 | $50.34 | 243200 |
| 2024-05-02 | 49.07 | $50.00 | 61149 |
| 2024-05-01 | 48.84 | $49.15 | 79304 |
| 2024-04-30 | 48.82 | $48.79 | 159800 |
| 2024-04-29 | 48.93 | $49.75 | 143702 |
| 2024-04-26 | 48.76 | $49.47 | 78938 |
| 2024-04-25 | 48.65 | $49.11 | 45828 |
| 2024-04-24 | 48.65 | $49.61 | 45000 |
| 2024-04-23 | 48.49 | $49.77 | 61905 |
| 2024-04-22 | 48.26 | $48.88 | 45000 |
| 2024-04-19 | 48.28 | $48.50 | 30400 |
| 2024-04-18 | 48.44 | $47.91 | 74500 |
| 2024-04-17 | 48.83 | $47.89 | 58613 |
| 2024-04-16 | 49.33 | $48.28 | 64012 |
| 2024-04-15 | 49.82 | $48.64 | 59348 |
| 2024-04-12 | 50.32 | $49.26 | 40200 |
| 2024-04-11 | 50.72 | $50.08 | 158926 |
| 2024-04-10 | 50.97 | $49.84 | 41900 |
| 2024-04-09 | 51.33 | $51.39 | 46832 |
| 2024-04-08 | 51.29 | $51.25 | 36500 |
| 2024-04-05 | 51.28 | $50.97 | 37400 |
| 2024-04-04 | 51.35 | $50.82 | 90100 |
| 2024-04-03 | 51.48 | $51.22 | 56800 |
| 2024-04-02 | 51.51 | $50.92 | 54400 |
| 2024-04-01 | 51.63 | $51.89 | 55115 |
| 2024-03-28 | 51.47 | $52.36 | 117700 |
| 2024-03-27 | 51.11 | $52.01 | 212506 |
| 2024-03-26 | 50.79 | $50.75 | 2.6M |
| 2024-03-25 | 50.79 | $50.81 | 42317 |
| 2024-03-22 | 50.77 | $50.91 | 51706 |
| 2024-03-21 | 50.72 | $51.54 | 56007 |
| 2024-03-20 | 50.45 | $51.19 | 43605 |
| 2024-03-19 | 50.23 | $50.11 | 41507 |
| 2024-03-18 | 50.31 | $49.70 | 51800 |
| 2024-03-15 | 50.53 | $49.98 | 58700 |
| 2024-03-14 | 50.72 | $49.72 | 33125 |
| 2024-03-13 | 51.02 | $50.74 | 25712 |
| 2024-03-12 | 51.06 | $50.56 | 23200 |
| 2024-03-11 | 51.17 | $50.84 | 33313 |
| 2024-03-08 | 51.20 | $51.19 | 28800 |
| 2024-03-07 | 51.12 | $51.19 | 196900 |
| 2024-03-06 | 51.02 | $50.92 | 410600 |
| 2024-03-05 | 50.98 | $50.73 | 321603 |
| 2024-03-04 | 50.98 | $50.84 | 57039 |
| 2024-03-01 | 50.94 | $51.21 | 44600 |
| 2024-02-29 | 50.76 | $50.95 | 36831 |
| 2024-02-28 | 50.62 | $50.52 | 42121 |
| 2024-02-27 | 50.58 | $51.05 | 35000 |
| 2024-02-26 | 50.36 | $50.46 | 63414 |
| 2024-02-23 | 50.27 | $50.27 | 39524 |
| 2024-02-22 | 50.22 | $50.06 | 46333 |
| 2024-02-21 | 50.21 | $50.07 | 66500 |
| 2024-02-20 | 50.20 | $50.14 | 38600 |
| 2024-02-16 | 50.16 | $50.83 | 29408 |
| 2024-02-15 | 49.88 | $51.32 | 45700 |
| 2024-02-14 | 49.39 | $50.01 | 41000 |
| 2024-02-13 | 49.21 | $48.85 | 30200 |
| 2024-02-12 | 49.35 | $50.95 | 44800 |
| 2024-02-09 | 48.85 | $49.84 | 37300 |
| 2024-02-08 | 48.61 | $49.11 | 43403 |
| 2024-02-07 | 48.54 | $48.35 | 30500 |
| 2024-02-06 | 48.71 | $48.59 | 75216 |
| 2024-02-05 | 48.84 | $48.16 | 41300 |
| 2024-02-02 | 49.15 | $48.97 | 37400 |
| 2024-02-01 | 49.26 | $49.24 | 56500 |
| 2024-01-31 | 49.31 | $48.76 | 69246 |
| 2024-01-30 | 49.53 | $50.13 | 70100 |
| 2024-01-29 | 49.36 | $50.49 | 29900 |
| 2024-01-26 | 49.04 | $49.73 | 122200 |
| 2024-01-25 | 48.89 | $49.64 | 44200 |
| 2024-01-24 | 48.75 | $49.20 | 77000 |
| 2024-01-23 | 48.71 | $49.44 | 76000 |
| 2024-01-22 | 48.59 | $49.70 | 58317 |
| 2024-01-19 | 48.37 | $48.59 | 189506 |
| 2024-01-18 | 48.46 | $48.05 | 141502 |
| 2024-01-17 | 48.75 | $47.80 | 137403 |
| 2024-01-16 | 49.19 | $48.17 | 55100 |
| 2024-01-12 | 49.60 | $48.87 | 178218 |
| 2024-01-11 | 49.88 | $48.94 | 54320 |
| 2024-01-10 | 50.19 | $49.33 | 83100 |
| 2024-01-09 | 50.44 | $49.23 | 64119 |
| 2024-01-08 | 50.77 | $49.90 | 79437 |
| 2024-01-05 | 50.95 | $49.23 | 125600 |
| 2024-01-04 | 51.36 | $49.46 | 119700 |
| 2024-01-03 | 51.77 | $49.53 | 104200 |
| 2024-01-02 | 52.23 | $50.85 | 145220 |
| 2023-12-29 | 52.34 | $51.06 | 43500 |
| 2023-12-28 | 52.38 | $51.81 | 55037 |
| 2023-12-27 | 52.16 | $52.01 | 170100 |
| 2023-12-26 | 51.80 | $51.94 | 134000 |
| 2023-12-22 | 51.35 | $51.27 | 95444 |
| 2023-12-21 | 50.97 | $50.87 | 71228 |
| 2023-12-20 | 50.62 | $50.00 | 57041 |
| 2023-12-19 | 50.43 | $50.93 | 59900 |
| 2023-12-18 | 49.88 | $49.78 | 64020 |
| 2023-12-15 | 49.54 | $49.93 | 161900 |
| 2023-12-14 | 49.06 | $50.39 | 573200 |
| 2023-12-13 | 48.29 | $49.07 | 505800 |
| 2023-12-12 | 47.76 | $47.33 | 323100 |
| 2023-12-11 | 47.64 | $47.52 | 280700 |
| 2023-12-08 | 47.42 | $47.46 | 90800 |
| 2023-12-07 | 47.15 | $47.16 | 434905 |
| 2023-12-06 | 46.90 | $46.56 | 221634 |
| 2023-12-05 | 46.76 | $46.64 | 394100 |
| 2023-12-04 | 46.55 | $47.30 | 618200 |
| 2023-12-01 | 46.06 | $46.67 | 52638 |
| 2023-11-30 | 45.66 | $45.28 | 37900 |
| 2023-11-29 | 45.59 | $45.19 | 52000 |
| 2023-11-28 | 45.53 | $44.91 | 58100 |
| 2023-11-27 | 45.52 | $45.10 | 96400 |
| 2023-11-24 | 45.44 | $45.33 | 10621 |
| 2023-11-22 | 45.26 | $45.05 | 54406 |
| 2023-11-21 | 45.11 | $44.83 | 104241 |
| 2023-11-20 | 44.98 | $45.39 | 38426 |
| 2023-11-17 | 44.64 | $45.20 | 37600 |
| 2023-11-16 | 44.27 | $44.50 | 53949 |
| 2023-11-15 | 44.03 | $45.26 | 64000 |
| 2023-11-14 | 43.49 | $45.11 | 88400 |
| 2023-11-13 | 42.88 | $42.76 | 57745 |
| 2023-11-10 | 42.87 | $42.74 | 57900 |
| 2023-11-09 | 42.87 | $42.38 | 50228 |
| 2023-11-08 | 42.98 | $42.97 | 71900 |
| 2023-11-07 | 42.92 | $43.48 | 124800 |
| 2023-11-06 | 42.70 | $43.82 | 64000 |
| 2023-11-03 | 42.31 | $44.30 | 61700 |
| 2023-11-02 | 41.70 | $43.08 | 92400 |
| 2023-11-01 | 41.35 | $41.94 | 70800 |
| 2023-10-31 | 41.29 | $41.69 | 174407 |
| 2023-10-30 | 41.31 | $41.50 | 248434 |
| 2023-10-27 | 41.41 | $41.17 | 63700 |
| 2023-10-26 | 41.64 | $41.58 | 97000 |
| 2023-10-25 | 41.82 | $41.43 | 62000 |
| 2023-10-24 | 42.09 | $41.82 | 106600 |
| 2023-10-23 | 42.30 | $41.62 | 79143 |
| 2023-10-20 | 42.64 | $41.95 | 46100 |
| 2023-10-19 | 42.96 | $42.50 | 20900 |
| 2023-10-18 | 43.18 | $43.11 | 48400 |
| 2023-10-17 | 43.27 | $44.04 | 34700 |
| 2023-10-16 | 43.08 | $43.42 | 52644 |
| 2023-10-13 | 43.06 | $42.71 | 42900 |
| 2023-10-12 | 43.27 | $43.21 | 28131 |
| 2023-10-11 | 43.37 | $44.15 | 23100 |
| 2023-10-10 | 43.21 | $44.16 | 29110 |
| 2023-10-09 | 43.02 | $43.67 | 26300 |
| 2023-10-06 | 42.95 | $43.44 | 52100 |
| 2023-10-05 | 42.96 | $43.11 | 61900 |
| 2023-10-04 | 43.08 | $42.93 | 113200 |
| 2023-10-03 | 43.31 | $42.93 | 76327 |
| 2023-10-02 | 43.59 | $43.60 | 53800 |
| 2023-09-29 | 43.74 | $44.27 | 86400 |
| 2023-09-28 | 43.72 | $44.43 | 28100 |
| 2023-09-27 | 43.66 | $43.94 | 111700 |
| 2023-09-26 | 43.76 | $43.55 | 66511 |
| 2023-09-25 | 44.01 | $44.09 | 87800 |
| 2023-09-22 | 44.16 | $43.83 | 31400 |
| 2023-09-21 | 44.43 | $43.99 | 36622 |
| 2023-09-20 | 44.73 | $44.58 | 24400 |
| 2023-09-19 | 44.92 | $44.92 | 45500 |
| 2023-09-18 | 45.06 | $45.06 | 19700 |
| 2023-09-15 | 45.18 | $45.38 | 33000 |
| 2023-09-14 | 45.24 | $45.84 | 23900 |
| 2023-09-13 | 45.18 | $45.09 | 32800 |
| 2023-09-12 | 45.36 | $45.47 | 26500 |
| 2023-09-11 | 45.46 | $45.44 | 31300 |
| 2023-09-08 | 45.60 | $45.40 | 34100 |
| 2023-09-07 | 45.80 | $45.49 | 25824 |
| 2023-09-06 | 46.02 | $45.92 | 27110 |
| 2023-09-05 | 46.15 | $46.16 | 51300 |
| 2023-09-01 | 46.25 | $47.37 | 23510 |
| 2023-08-31 | 45.99 | $46.75 | 27500 |
| 2023-08-30 | 45.88 | $46.85 | 55626 |
| 2023-08-29 | 45.72 | $46.71 | 30300 |
| 2023-08-28 | 45.59 | $46.11 | 42137 |
| 2023-08-25 | 45.63 | $45.72 | 31546 |
| 2023-08-24 | 45.81 | $45.71 | 22648 |
| 2023-08-23 | 46.04 | $46.23 | 60400 |
| 2023-08-22 | 46.18 | $45.82 | 30300 |
| 2023-08-21 | 46.49 | $46.07 | 20126 |
| 2023-08-18 | 46.79 | $46.28 | 33017 |
| 2023-08-17 | 47.10 | $46.08 | 24831 |
| 2023-08-16 | 47.54 | $46.47 | 34543 |
| 2023-08-15 | 47.96 | $47.04 | 44407 |
| 2023-08-14 | 48.29 | $47.69 | 35037 |
| 2023-08-11 | 48.49 | $47.92 | 28330 |
| 2023-08-10 | 48.65 | $47.86 | 23100 |
| 2023-08-09 | 48.86 | $48.15 | 18900 |
| 2023-08-08 | 49.01 | $48.44 | 24400 |
| 2023-08-07 | 49.10 | $48.59 | 35130 |
| 2023-08-04 | 49.14 | $48.50 | 38700 |
| 2023-08-03 | 49.21 | $48.53 | 20600 |
| 2023-08-02 | 49.28 | $48.62 | 27510 |
| 2023-08-01 | 49.31 | $49.16 | 31444 |
| 2023-07-31 | 49.16 | $49.30 | 22000 |
| 2023-07-28 | 48.92 | $48.77 | 28700 |
| 2023-07-27 | 48.78 | $48.13 | 26115 |
| 2023-07-26 | 48.80 | $48.84 | 17420 |
| 2023-07-25 | 48.58 | $48.30 | 23800 |
| 2023-07-24 | 48.46 | $48.33 | 28628 |
| 2023-07-21 | 48.29 | $48.03 | 25100 |
| 2023-07-20 | 48.16 | $48.26 | 18900 |
| 2023-07-19 | 47.92 | $48.60 | 28312 |
| 2023-07-18 | 47.50 | $48.20 | 39000 |
| 2023-07-17 | 47.09 | $47.41 | 32300 |
| 2023-07-14 | 46.84 | $46.89 | 20929 |
| 2023-07-13 | 46.69 | $47.45 | 21400 |
| 2023-07-12 | 46.31 | $47.10 | 37600 |
| 2023-07-11 | 45.96 | $46.55 | 54706 |
| 2023-07-10 | 45.69 | $46.07 | 25113 |
| 2023-07-07 | 45.51 | $45.41 | 157600 |
| 2023-07-06 | 45.49 | $44.70 | 32600 |
| 2023-07-05 | 45.69 | $45.46 | 2.2M |
| 2023-07-03 | 45.68 | $46.04 | 11200 |
| 2023-06-30 | 45.49 | $45.63 | 23000 |
| 2023-06-29 | 45.37 | $45.62 | 16818 |
| 2023-06-28 | 45.22 | $44.95 | 37800 |
| 2023-06-27 | 45.25 | $44.77 | 33700 |
| 2023-06-26 | 45.33 | $44.13 | 32200 |
| 2023-06-23 | 45.63 | $44.05 | 38600 |
| 2023-06-22 | 46.00 | $44.83 | 54700 |
| 2023-06-21 | 46.20 | $45.25 | 82325 |
| 2023-06-20 | 46.29 | $45.42 | 30000 |
| 2023-06-16 | 46.33 | $45.69 | 25509 |
| 2023-06-15 | 46.27 | $46.04 | 28200 |
| 2023-06-14 | 46.07 | $45.59 | 25445 |
| 2023-06-13 | 45.95 | $46.23 | 39100 |
| 2023-06-12 | 45.59 | $45.56 | 24700 |
| 2023-06-09 | 45.34 | $45.39 | 39925 |
| 2023-06-08 | 45.07 | $45.83 | 37334 |
| 2023-06-07 | 44.58 | $46.10 | 43300 |
| 2023-06-06 | 43.90 | $45.04 | 39300 |
| 2023-06-05 | 43.39 | $43.59 | 37695 |
| 2023-06-02 | 43.22 | $44.38 | 29800 |
| 2023-06-01 | 42.75 | $42.60 | 97300 |
| 2023-05-31 | 42.75 | $42.09 | 81928 |
| 2023-05-30 | 42.91 | $42.71 | 154300 |
| 2023-05-26 | 42.90 | $42.87 | 53100 |
| 2023-05-25 | 42.83 | $42.47 | 133019 |
| 2023-05-24 | 42.87 | $42.84 | 37800 |
| 2023-05-23 | 42.80 | $43.37 | 25427 |
| 2023-05-22 | 42.55 | $43.34 | 242238 |
| 2023-05-19 | 42.25 | $42.72 | 201400 |
| 2023-05-18 | 42.08 | $43.08 | 253507 |
| 2023-05-17 | 41.76 | $42.72 | 198012 |
| 2023-05-16 | 41.49 | $41.49 | 22500 |
| 2023-05-15 | 41.55 | $42.08 | 60300 |
| 2023-05-12 | 41.45 | $41.48 | 40202 |
| 2023-05-11 | 41.53 | $41.57 | 51716 |
| 2023-05-10 | 41.60 | $41.85 | 39628 |
| 2023-05-09 | 41.61 | $41.74 | 36824 |
| 2023-05-08 | 41.66 | $41.89 | 26200 |
| 2023-05-05 | 41.68 | $42.07 | 29103 |
| 2023-05-04 | 41.67 | $40.98 | 47732 |
| 2023-05-03 | 42.00 | $41.61 | 22400 |
| 2023-05-02 | 42.21 | $41.62 | 42200 |
| 2023-05-01 | 42.48 | $42.62 | 33300 |
| 2023-04-28 | 42.49 | $42.65 | 17837 |
| 2023-04-27 | 42.51 | $42.17 | 33300 |
| 2023-04-26 | 42.68 | $41.62 | 37017 |
| 2023-04-25 | 43.07 | $42.02 | 40428 |
| 2023-04-24 | 43.43 | $43.31 | 15613 |
| 2023-04-21 | 43.46 | $43.29 | 53700 |
| 2023-04-20 | 43.50 | $43.38 | 30413 |
| 2023-04-19 | 43.52 | $43.72 | 24600 |
| 2023-04-18 | 43.44 | $43.58 | 25821 |
| 2023-04-17 | 43.40 | $43.88 | 61332 |
| 2023-04-14 | 43.25 | $43.50 | 21041 |
| 2023-04-13 | 43.19 | $43.90 | 149300 |
| 2023-04-12 | 42.99 | $43.33 | 23500 |
| 2023-04-11 | 42.95 | $43.74 | 1.8M |
| 2023-04-10 | 42.77 | $43.34 | 15032 |
| 2023-04-06 | 42.68 | $42.83 | 9700 |
| 2023-04-05 | 42.76 | $42.80 | 4100 |
| 2023-04-04 | 42.86 | $43.23 | 11500 |
| 2023-04-03 | 42.87 | $44.21 | 8200 |
| 2023-03-31 | 42.58 | $44.10 | 5300 |
| 2023-03-30 | 42.28 | $43.31 | 39600 |
| 2023-03-29 | 42.17 | $43.40 | 5217 |
| 2023-03-28 | 42.04 | $43.09 | 8009 |
| 2023-03-27 | 42.00 | $43.09 | 15800 |
| 2023-03-24 | 41.97 | $42.51 | 31100 |
| 2023-03-23 | 42.14 | $42.29 | 11800 |
| 2023-03-22 | 42.44 | $42.73 | 3100 |
| 2023-03-21 | 42.70 | $43.76 | 14828 |
| 2023-03-20 | 42.71 | $42.89 | 151500 |
| 2023-03-17 | 43.03 | $42.52 | 32600 |
| 2023-03-16 | 43.55 | $43.74 | 9100 |
| 2023-03-15 | 43.83 | $42.97 | 14147 |
| 2023-03-14 | 44.42 | $43.75 | 22100 |
| 2023-03-13 | 44.93 | $42.99 | 18200 |
| 2023-03-10 | 45.79 | $44.16 | 31512 |
| 2023-03-09 | 46.49 | $45.38 | 63100 |
| 2023-03-08 | 46.95 | $46.69 | 10107 |
| 2023-03-07 | 47.11 | $46.65 | 5025 |
| 2023-03-06 | 47.32 | $47.03 | 12025 |
| 2023-03-03 | 47.46 | $47.96 | 9600 |
| 2023-03-02 | 47.32 | $47.39 | 4100 |
| 2023-03-01 | 47.34 | $47.31 | 8900 |
| 2023-02-28 | 47.40 | $47.23 | 8700 |
| 2023-02-27 | 47.48 | $47.10 | 19348 |
| 2023-02-24 | 47.63 | $46.89 | 9700 |
| 2023-02-23 | 47.87 | $47.28 | 14800 |
| 2023-02-22 | 48.03 | $46.98 | 7500 |
| 2023-02-21 | 48.32 | $46.96 | 6145 |
| 2023-02-17 | 48.67 | $48.30 | 13800 |
| 2023-02-16 | 48.66 | $48.15 | 16444 |
| 2023-02-15 | 48.68 | $48.50 | 19400 |
| 2023-02-14 | 48.59 | $48.04 | 15800 |
| 2023-02-13 | 48.61 | $48.07 | 9800 |
| 2023-02-10 | 48.60 | $47.54 | 10523 |
| 2023-02-09 | 48.75 | $47.46 | 27842 |
| 2023-02-08 | 48.93 | $48.11 | 17400 |
| 2023-02-07 | 48.94 | $48.76 | 14100 |
| 2023-02-06 | 48.71 | $48.38 | 11939 |
| 2023-02-03 | 48.54 | $49.01 | 9600 |
| 2023-02-02 | 48.10 | $49.13 | 22500 |
| 2023-02-01 | 47.52 | $48.13 | 16438 |
| 2023-01-31 | 47.11 | $47.45 | 7500 |
| 2023-01-30 | 46.81 | $46.27 | 7636 |
| 2023-01-27 | 46.80 | $46.74 | 13124 |
| 2023-01-26 | 46.63 | $46.61 | 20704 |
| 2023-01-25 | 46.46 | $46.43 | 13900 |
| 2023-01-24 | 46.28 | $46.28 | 8734 |
| 2023-01-23 | 46.11 | $46.39 | 12708 |
| 2023-01-20 | 45.84 | $45.92 | 25200 |
| 2023-01-19 | 45.66 | $45.18 | 28700 |
| 2023-01-18 | 45.67 | $45.42 | 20700 |
| 2023-01-17 | 45.59 | $46.20 | 511100 |
| 2023-01-13 | 45.23 | $46.39 | 16600 |
| 2023-01-12 | 44.73 | $46.10 | 14500 |
| 2023-01-11 | 44.20 | $45.36 | 7016 |
| 2023-01-10 | 43.79 | $44.94 | 12610 |
| 2023-01-09 | 43.43 | $44.30 | 11129 |
| 2023-01-06 | 43.19 | $44.37 | 11203 |
| 2023-01-05 | 42.88 | $43.37 | 3500 |
| 2023-01-04 | 42.83 | $43.66 | 25116 |
| 2023-01-03 | 42.69 | $43.12 | 4600 |
| 2022-12-30 | 42.69 | $43.35 | 39225 |
| 2022-12-29 | 42.63 | $43.41 | 6804 |
| 2022-12-28 | 42.55 | $42.45 | 44409 |
| 2022-12-27 | 42.77 | $43.10 | 13900 |
| 2022-12-23 | 42.85 | $43.29 | 18800 |
| 2022-12-22 | 42.89 | $43.03 | 36100 |
| 2022-12-21 | 43.03 | $43.54 | 20520 |
| 2022-12-20 | 43.06 | $42.81 | 35141 |
| 2022-12-19 | 43.34 | $42.50 | 63700 |
| 2022-12-16 | 43.79 | $43.09 | 40627 |
| 2022-12-15 | 44.15 | $43.24 | 52200 |
| 2022-12-14 | 44.55 | $44.43 | 15311 |
| 2022-12-13 | 44.67 | $44.71 | 20200 |
| 2022-12-12 | 44.72 | $44.39 | 10236 |
| 2022-12-09 | 44.90 | $43.98 | 16117 |
| 2022-12-08 | 45.24 | $44.50 | 51800 |
| 2022-12-07 | 45.48 | $44.41 | 5900 |
| 2022-12-06 | 45.81 | $44.65 | 5122 |
| 2022-12-05 | 46.13 | $45.08 | 11905 |
| 2022-12-02 | 46.37 | $46.48 | 111600 |
| 2022-12-01 | 46.21 | $46.18 | 6700 |
| 2022-11-30 | 46.09 | $46.25 | 10600 |
| 2022-11-29 | 45.92 | $45.22 | 8800 |
| 2022-11-28 | 46.03 | $45.04 | 8346 |
| 2022-11-25 | 46.21 | $45.98 | 3200 |
| 2022-11-23 | 46.12 | $45.76 | 10800 |
| 2022-11-22 | 46.06 | $45.78 | 10600 |
| 2022-11-21 | 45.96 | $45.29 | 91800 |
| 2022-11-18 | 45.99 | $45.36 | 23500 |
| 2022-11-17 | 45.99 | $45.15 | 3836 |
| 2022-11-16 | 46.03 | $45.35 | 6700 |
| 2022-11-15 | 46.00 | $46.17 | 5932 |
| 2022-11-14 | 45.69 | $45.60 | 5309 |
| 2022-11-11 | 45.47 | $46.02 | 14100 |
| 2022-11-10 | 45.06 | $45.69 | 13831 |
| 2022-11-09 | 44.64 | $43.36 | 11946 |
| 2022-11-08 | 44.86 | $44.54 | 10300 |
| 2022-11-07 | 44.73 | $44.57 | 9324 |
| 2022-11-04 | 44.55 | $44.07 | 11400 |
| 2022-11-03 | 44.48 | $43.47 | 18011 |
| 2022-11-02 | 44.56 | $43.70 | 8500 |
| 2022-11-01 | 44.58 | $44.95 | 15500 |
| 2022-10-31 | 44.18 | $44.72 | 3400 |
| 2022-10-28 | 43.75 | $44.69 | 4400 |
| 2022-10-27 | 43.23 | $43.79 | 12700 |
| 2022-10-26 | 42.86 | $43.70 | 5100 |
| 2022-10-25 | 42.44 | $43.50 | 11800 |
| 2022-10-24 | 41.98 | $42.62 | 7918 |
| 2022-10-21 | 41.70 | $42.32 | 6000 |
| 2022-10-20 | 41.44 | $41.35 | 7320 |
| 2022-10-19 | 41.44 | $41.87 | 16500 |
| 2022-10-18 | 41.28 | $42.30 | 2500 |
| 2022-10-17 | 40.95 | $41.93 | 21100 |
| 2022-10-14 | 40.66 | $40.79 | 16526 |
| 2022-10-13 | 40.68 | $41.76 | 9546 |
| 2022-10-12 | 40.41 | $40.64 | 150444 |
| 2022-10-11 | 40.45 | $40.74 | 15700 |
| 2022-10-10 | 40.47 | $40.76 | 11331 |
| 2022-10-07 | 40.50 | $40.83 | 24810 |
| 2022-10-06 | 40.52 | $41.87 | 5607 |
| 2022-10-05 | 40.24 | $42.01 | 14843 |
| 2022-10-04 | 39.86 | $42.21 | 17003 |
| 2022-10-03 | 39.36 | $40.64 | 14709 |
| 2022-09-30 | 39.28 | $39.55 | 40547 |
| 2022-09-29 | 39.54 | $39.87 | 34500 |
| 2022-09-28 | 39.78 | $40.67 | 31500 |
| 2022-09-27 | 39.85 | $39.54 | 24509 |
| 2022-09-26 | 40.32 | $39.42 | 25800 |
| 2022-09-23 | 40.95 | $39.85 | 5545 |
| 2022-09-22 | 41.61 | $40.99 | 6824 |
| 2022-09-21 | 42.06 | $41.80 | 1039 |
| 2022-09-20 | 42.38 | $42.25 | 2845 |
| 2022-09-19 | 42.64 | $42.99 | 1100 |
| 2022-09-16 | 42.73 | $42.51 | 3100 |
| 2022-09-15 | 43.02 | $43.06 | 1300 |
| 2022-09-14 | 43.20 | $43.33 | 4640 |
| 2022-09-13 | 43.34 | $43.26 | 5600 |
| 2022-09-12 | 43.56 | $44.86 | 7700 |
| 2022-09-09 | 43.32 | $44.28 | 400 |
| 2022-09-08 | 43.23 | $43.40 | 1200 |
| 2022-09-07 | 43.41 | $43.25 | 8124 |
| 2022-09-06 | 43.69 | $42.64 | 3800 |
| 2022-09-02 | 44.24 | $43.10 | 1700 |
| 2022-09-01 | 44.77 | $43.34 | 2145 |
| 2022-08-31 | 45.34 | $43.93 | 5600 |
| 2022-08-30 | 45.86 | $44.22 | 2500 |
| 2022-08-29 | 46.39 | $45.06 | 4300 |
| 2022-08-26 | 46.77 | $45.39 | 5740 |
| 2022-08-25 | 47.11 | $46.74 | 1000 |
| 2022-08-24 | 47.09 | $46.04 | 5200 |
| 2022-08-23 | 47.28 | $45.85 | 2036 |
| 2022-08-22 | 47.55 | $45.80 | 3000 |
| 2022-08-19 | 47.88 | $46.77 | 1113 |
| 2022-08-18 | 47.95 | $47.52 | 13500 |
| 2022-08-17 | 47.78 | $47.13 | 2200 |
| 2022-08-16 | 47.67 | $47.72 | 10400 |
| 2022-08-15 | 47.32 | $47.50 | 5443 |
| 2022-08-12 | 46.94 | $47.46 | 1700 |
| 2022-08-11 | 46.48 | $46.60 | 1440 |
| 2022-08-10 | 46.16 | $46.23 | 3212 |
| 2022-08-09 | 45.87 | $45.09 | 501 |
| 2022-08-08 | 45.86 | $45.72 | 1200 |
| 2022-08-05 | 45.63 | $45.32 | 6023 |
| 2022-08-04 | 45.45 | $45.04 | 1248 |
| 2022-08-03 | 45.31 | $45.30 | 5300 |
| 2022-08-02 | 45.04 | $44.88 | 1700 |
| 2022-08-01 | 44.82 | $45.09 | 7138 |
| 2022-07-29 | 44.47 | $45.09 | 5800 |
| 2022-07-28 | 44.04 | $44.73 | 2900 |
| 2022-07-27 | 43.60 | $44.34 | 3309 |
| 2022-07-26 | 43.19 | $43.27 | 6400 |
| 2022-07-25 | 43.01 | $43.44 | 2700 |
| 2022-07-22 | 42.74 | $43.03 | 6100 |
| 2022-07-21 | 42.53 | $43.56 | 13143 |
| 2022-07-20 | 42.10 | $43.62 | 8024 |
| 2022-07-19 | 41.56 | $43.07 | 14510 |
| 2022-07-18 | 41.07 | $41.60 | 5739 |
| 2022-07-15 | 40.95 | $41.51 | 18446 |
| 2022-07-14 | 40.84 | $40.65 | 4700 |
| 2022-07-13 | 40.99 | $41.11 | 3200 |
| 2022-07-12 | 41.03 | $41.16 | 4217 |
| 2022-07-11 | 41.07 | $41.16 | 3200 |
| 2022-07-08 | 41.13 | $41.79 | 733 |
| 2022-07-07 | 41.02 | $41.82 | 7500 |
| 2022-07-06 | 40.88 | $40.96 | 800 |
| 2022-07-05 | 40.99 | $41.44 | 2625 |
| 2022-07-01 | 40.99 | $41.54 | 38600 |
| 2022-06-30 | 40.97 | $41.01 | 4400 |
| 2022-06-29 | 41.12 | $41.28 | 183341 |
| 2022-06-28 | 41.24 | $41.81 | 5135 |
| 2022-06-27 | 41.24 | $42.40 | 18200 |
| 2022-06-24 | 41.05 | $42.01 | 5448 |
| 2022-06-23 | 40.97 | $40.95 | 12811 |
| 2022-06-22 | 41.23 | $40.93 | 7300 |
| 2022-06-21 | 41.57 | $41.15 | 11520 |
| 2022-06-17 | 41.92 | $40.55 | 13200 |
| 2022-06-16 | 42.56 | $40.29 | 4132 |
| 2022-06-15 | 43.43 | $42.31 | 3600 |
| 2022-06-14 | 43.86 | $41.80 | 10433 |
| 2022-06-13 | 44.55 | $41.76 | 8146 |
| 2022-06-10 | 45.40 | $43.80 | 7200 |
| 2022-06-09 | 45.78 | $44.87 | 2835 |
| 2022-06-08 | 45.89 | $45.75 | 2700 |
| 2022-06-07 | 45.75 | $46.41 | 8126 |
| 2022-06-06 | 45.35 | $45.82 | 3300 |
| 2022-06-03 | 45.04 | $45.61 | 400 |
| 2022-06-02 | 44.73 | $45.81 | 4500 |
| 2022-06-01 | 44.28 | $45.01 | 2200 |
| 2022-05-31 | 43.99 | $45.00 | 6700 |
| 2022-05-27 | 43.63 | $45.39 | 18423 |
| 2022-05-26 | 43.08 | $44.55 | 23120 |
| 2022-05-25 | 42.68 | $43.66 | 4412 |
| 2022-05-24 | 42.49 | $42.73 | 3400 |
| 2022-05-23 | 42.56 | $43.28 | 20500 |
| 2022-05-20 | 42.49 | $42.74 | 2600 |
| 2022-05-19 | 42.58 | $42.98 | 7100 |
| 2022-05-18 | 42.64 | $43.04 | 38500 |
| 2022-05-17 | 42.71 | $44.47 | 11800 |
| 2022-05-16 | 42.36 | $43.17 | 17502 |
| 2022-05-13 | 42.36 | $43.26 | 1800 |
| 2022-05-12 | 42.36 | $42.26 | 11512 |
| 2022-05-11 | 42.69 | $41.81 | 8000 |
| 2022-05-10 | 43.26 | $42.50 | 25500 |
| 2022-05-09 | 43.76 | $42.68 | 708 |
| 2022-05-06 | 44.32 | $44.03 | 1400 |
| 2022-05-05 | 44.60 | $44.51 | 7000 |
| 2022-05-04 | 44.79 | $46.11 | 22400 |
| 2022-05-03 | 44.54 | $45.02 | 7800 |
| 2022-05-02 | 44.59 | $44.55 | 1000 |
| 2022-04-29 | 44.81 | $44.08 | 3800 |
| 2022-04-28 | 45.25 | $45.25 | 5100 |
| 2022-04-27 | 45.42 | $44.43 | 1500 |
| 2022-04-26 | 45.90 | $44.61 | 1900 |
| 2022-04-25 | 46.43 | $45.76 | 2700 |
| 2022-04-22 | 46.73 | $45.76 | 8100 |
| 2022-04-21 | 47.09 | $47.00 | 700 |
| 2022-04-20 | 47.15 | $47.96 | 800 |
| 2022-04-19 | 46.91 | $47.73 | 18100 |
| 2022-04-18 | 46.70 | $46.79 | 18039 |
| 2022-04-14 | 46.74 | $47.03 | 5900 |
| 2022-04-13 | 46.73 | $47.22 | 1029 |
| 2022-04-12 | 46.65 | $46.35 | 4400 |
| 2022-04-11 | 46.84 | $46.04 | 1400 |
| 2022-04-08 | 47.17 | $46.42 | 1300 |
| 2022-04-07 | 47.46 | $46.49 | 2323 |
| 2022-04-06 | 47.79 | $46.60 | 508 |
| 2022-04-05 | 48.15 | $47.14 | 132 |
| 2022-04-04 | 48.43 | $48.07 | 3823 |
| 2022-04-01 | 48.45 | $48.16 | 3216 |
| 2022-03-31 | 48.46 | $47.75 | 431 |
| 2022-03-30 | 48.58 | $48.19 | 5707 |
| 2022-03-29 | 48.59 | $49.06 | 1126 |
| 2022-03-28 | 48.31 | $47.97 | 4617 |
| 2022-03-25 | 48.31 | $48.37 | 100 |
| 2022-03-24 | 48.17 | $48.08 | 500 |
| 2022-03-23 | 48.09 | $47.80 | 2322 |
| 2022-03-22 | 48.08 | $48.48 | 2439 |
| 2022-03-21 | 47.84 | $48.21 | 317 |
| 2022-03-18 | 47.63 | $48.53 | 300 |
| 2022-03-17 | 47.26 | $48.23 | 300 |
| 2022-03-16 | 46.91 | $47.64 | 100 |
| 2022-03-15 | 46.67 | $46.44 | 3142 |
| 2022-03-14 | 46.76 | $46.03 | 3600 |
| 2022-03-11 | 47.00 | $46.77 | 5300 |
| 2022-03-10 | 47.06 | $47.34 | 4111 |
| 2022-03-09 | 46.96 | $47.22 | 1048 |
| 2022-03-08 | 46.87 | $46.36 | 534 |
| 2022-03-07 | 47.03 | $46.22 | 2100 |
| 2022-03-04 | 47.27 | $47.09 | 3200 |
| 2022-03-03 | 47.29 | $47.67 | 100 |
| 2022-03-02 | 47.12 | $47.95 | 1622 |
| 2022-03-01 | 46.84 | $46.55 | 300 |
| 2022-02-28 | 46.94 | $47.59 | 2545 |
| 2022-02-25 | 46.73 | $47.42 | 4412 |
| 2022-02-24 | 46.53 | $46.34 | 1538 |
| 2022-02-23 | 46.63 | $45.65 | 840 |
| 2022-02-22 | 46.99 | $46.22 | 1800 |
| 2022-02-18 | 47.24 | $46.92 | 5100 |
| 2022-02-17 | 47.32 | $47.25 | 1132 |
| 2022-02-16 | 47.32 | $48.12 | 3200 |
| 2022-02-15 | 47.05 | $48.07 | 205 |
| 2022-02-14 | 46.73 | $46.98 | 5500 |
| 2022-02-11 | 46.70 | $47.15 | 1330 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.63
2026-07-21
Close Price
$73.08
Vol: 116690
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.35
Average
51.86
Maximum
73.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 59.63 | $73.08 | 116690 |
| 2026-07-20 | 56.36 | $72.29 | 93200 |
| 2026-07-17 | 59.86 | $72.89 | 127308 |
| 2026-07-16 | 63.94 | $73.54 | 130400 |
| 2026-07-15 | 61.28 | $72.85 | 105700 |
| 2026-07-14 | 59.85 | $72.50 | 91402 |
| 2026-07-13 | 59.07 | $72.31 | 169200 |
| 2026-07-10 | 60.00 | $72.47 | 176000 |
| 2026-07-09 | 59.00 | $72.21 | 81001 |
| 2026-07-08 | 55.65 | $71.38 | 103909 |
| 2026-07-07 | 60.27 | $72.20 | 100430 |
| 2026-07-06 | 63.78 | $72.77 | 138400 |
| 2026-07-02 | 63.28 | $72.63 | 123100 |
| 2026-07-01 | 66.84 | $73.20 | 192900 |
| 2026-06-30 | 67.72 | $73.34 | 113917 |
| 2026-06-29 | 66.77 | $73.02 | 170488 |
| 2026-06-26 | 67.24 | $73.10 | 121087 |
| 2026-06-25 | 64.80 | $72.28 | 149721 |
| 2026-06-24 | 62.89 | $71.68 | 86600 |
| 2026-06-23 | 59.99 | $70.84 | 127100 |
| 2026-06-22 | 60.58 | $70.95 | 142900 |
| 2026-06-18 | 60.58 | $70.95 | 110300 |
| 2026-06-17 | 56.79 | $69.86 | 354714 |
| 2026-06-16 | 60.33 | $70.56 | 239700 |
| 2026-06-15 | 62.22 | $70.92 | 91439 |
| 2026-06-12 | 63.81 | $71.22 | 98800 |
| 2026-06-11 | 61.61 | $70.51 | 149100 |
| 2026-06-10 | 56.35 | $69.03 | 178143 |
| 2026-06-09 | 57.88 | $69.33 | 159500 |
| 2026-06-08 | 56.14 | $68.87 | 96297 |
| 2026-06-05 | 54.04 | $68.33 | 121300 |
| 2026-06-04 | 60.25 | $69.55 | 113829 |
| 2026-06-03 | 56.30 | $68.54 | 139335 |
| 2026-06-02 | 61.59 | $69.46 | 108121 |
| 2026-06-01 | 59.22 | $68.86 | 122500 |
| 2026-05-29 | 59.27 | $68.87 | 80935 |
| 2026-05-28 | 61.99 | $69.34 | 142535 |
| 2026-05-27 | 61.20 | $69.12 | 147900 |
| 2026-05-26 | 61.09 | $69.09 | 121520 |
| 2026-05-22 | 57.46 | $68.09 | 112200 |
| 2026-05-21 | 55.40 | $67.57 | 164200 |
| 2026-05-20 | 54.51 | $67.35 | 147644 |
| 2026-05-19 | 48.71 | $66.03 | 201825 |
| 2026-05-18 | 51.90 | $66.70 | 150200 |
| 2026-05-15 | 50.48 | $66.39 | 99000 |
| 2026-05-14 | 55.80 | $67.44 | 83015 |
| 2026-05-13 | 54.50 | $67.14 | 143717 |
| 2026-05-12 | 55.64 | $67.36 | 175336 |
| 2026-05-11 | 59.29 | $68.04 | 121813 |
| 2026-05-08 | 62.14 | $68.54 | 170100 |
| 2026-05-07 | 60.67 | $68.13 | 156225 |
| 2026-05-06 | 65.19 | $68.90 | 151600 |
| 2026-05-05 | 63.96 | $68.53 | 127736 |
| 2026-05-04 | 60.50 | $67.56 | 134700 |
| 2026-05-01 | 64.64 | $68.24 | 141400 |
| 2026-04-30 | 64.12 | $68.09 | 109743 |
| 2026-04-29 | 60.16 | $67.01 | 125331 |
| 2026-04-28 | 64.95 | $67.77 | 85400 |
| 2026-04-27 | 66.96 | $68.07 | 131950 |
| 2026-04-24 | 66.03 | $67.79 | 68000 |
| 2026-04-23 | 65.13 | $67.52 | 105202 |
| 2026-04-22 | 65.56 | $67.59 | 75415 |
| 2026-04-21 | 64.93 | $67.39 | 102747 |
| 2026-04-20 | 68.22 | $67.95 | 105219 |
| 2026-04-17 | 67.29 | $67.62 | 124100 |
| 2026-04-16 | 63.29 | $66.32 | 88327 |
| 2026-04-15 | 62.82 | $66.18 | 68147 |
| 2026-04-14 | 63.10 | $66.23 | 117531 |
| 2026-04-13 | 62.32 | $65.98 | 103628 |
| 2026-04-10 | 60.23 | $65.32 | 73000 |
| 2026-04-09 | 61.91 | $65.66 | 86901 |
| 2026-04-08 | 60.34 | $65.15 | 73102 |
| 2026-04-07 | 54.80 | $63.56 | 76108 |
| 2026-04-06 | 54.11 | $63.38 | 132830 |
| 2026-04-02 | 52.62 | $62.99 | 85500 |
| 2026-04-01 | 51.51 | $62.70 | 161800 |
| 2026-03-31 | 49.97 | $62.30 | 78042 |
| 2026-03-30 | 43.22 | $60.72 | 163328 |
| 2026-03-27 | 45.59 | $61.36 | 124213 |
| 2026-03-26 | 48.98 | $62.21 | 117539 |
| 2026-03-25 | 51.32 | $62.76 | 206600 |
| 2026-03-24 | 48.73 | $62.15 | 158600 |
| 2026-03-23 | 45.68 | $61.47 | 118935 |
| 2026-03-20 | 38.64 | $60.09 | 219300 |
| 2026-03-19 | 42.35 | $61.07 | 365800 |
| 2026-03-18 | 40.64 | $60.76 | 111036 |
| 2026-03-17 | 43.91 | $61.58 | 243800 |
| 2026-03-16 | 41.45 | $61.13 | 72600 |
| 2026-03-13 | 39.20 | $60.73 | 111316 |
| 2026-03-12 | 39.78 | $60.89 | 167522 |
| 2026-03-11 | 44.17 | $62.02 | 77817 |
| 2026-03-10 | 44.30 | $62.05 | 91815 |
| 2026-03-09 | 45.50 | $62.35 | 144247 |
| 2026-03-06 | 44.84 | $62.21 | 153035 |
| 2026-03-05 | 50.16 | $63.49 | 367891 |
| 2026-03-04 | 55.55 | $64.59 | 63300 |
| 2026-03-03 | 53.16 | $64.04 | 140602 |
| 2026-03-02 | 56.57 | $64.69 | 133810 |
| 2026-02-27 | 54.34 | $64.17 | 175000 |
| 2026-02-26 | 59.78 | $65.14 | 109431 |
| 2026-02-25 | 58.43 | $64.81 | 87200 |
| 2026-02-24 | 56.86 | $64.43 | 119243 |
| 2026-02-23 | 54.02 | $63.78 | 166131 |
| 2026-02-20 | 62.62 | $65.21 | 85510 |
| 2026-02-19 | 61.69 | $64.98 | 107418 |
| 2026-02-18 | 61.69 | $64.98 | 84349 |
| 2026-02-17 | 60.65 | $64.71 | 113000 |
| 2026-02-13 | 61.29 | $64.82 | 108000 |
| 2026-02-12 | 58.23 | $64.02 | 100200 |
| 2026-02-11 | 65.28 | $65.17 | 85400 |
| 2026-02-10 | 65.81 | $65.25 | 118041 |
| 2026-02-09 | 66.31 | $65.33 | 103600 |
| 2026-02-06 | 66.13 | $65.27 | 76300 |
| 2026-02-05 | 59.45 | $63.39 | 199539 |
| 2026-02-04 | 63.63 | $64.05 | 415900 |
| 2026-02-03 | 62.30 | $63.70 | 100620 |
| 2026-02-02 | 61.37 | $63.46 | 251200 |
| 2026-01-30 | 58.17 | $62.67 | 77834 |
| 2026-01-29 | 59.90 | $62.96 | 130236 |
| 2026-01-28 | 57.97 | $62.49 | 91900 |
| 2026-01-27 | 60.87 | $62.98 | 92932 |
| 2026-01-26 | 60.72 | $62.94 | 104812 |
| 2026-01-23 | 61.06 | $63.00 | 81600 |
| 2026-01-22 | 68.85 | $64.28 | 93400 |
| 2026-01-21 | 67.40 | $63.81 | 85300 |
| 2026-01-20 | 61.10 | $62.09 | 82100 |
| 2026-01-16 | 67.20 | $62.94 | 127906 |
| 2026-01-15 | 70.01 | $63.30 | 80300 |
| 2026-01-14 | 67.42 | $62.58 | 135521 |
| 2026-01-13 | 65.45 | $62.08 | 145017 |
| 2026-01-12 | 65.37 | $62.06 | 187500 |
| 2026-01-09 | 64.64 | $61.87 | 235526 |
| 2026-01-08 | 63.32 | $61.53 | 187044 |
| 2026-01-07 | 59.46 | $60.62 | 240500 |
| 2026-01-06 | 61.21 | $60.88 | 156225 |
| 2026-01-05 | 57.36 | $60.04 | 97700 |
| 2026-01-02 | 51.62 | $58.98 | 190600 |
| 2025-12-31 | 50.18 | $58.74 | 81526 |
| 2025-12-30 | 53.06 | $59.20 | 181509 |
| 2025-12-29 | 54.68 | $59.45 | 77403 |
| 2025-12-26 | 57.56 | $59.88 | 52703 |
| 2025-12-24 | 58.37 | $60.00 | 52800 |
| 2025-12-23 | 57.22 | $59.76 | 70400 |
| 2025-12-22 | 59.57 | $60.12 | 129300 |
| 2025-12-19 | 57.69 | $59.71 | 131912 |
| 2025-12-18 | 58.00 | $59.76 | 177913 |
| 2025-12-17 | 56.49 | $59.42 | 79200 |
| 2025-12-16 | 58.55 | $59.77 | 88766 |
| 2025-12-15 | 61.42 | $60.24 | 62200 |
| 2025-12-12 | 62.48 | $60.41 | 73117 |
| 2025-12-11 | 66.42 | $61.03 | 78300 |
| 2025-12-10 | 64.42 | $60.45 | 122430 |
| 2025-12-09 | 60.25 | $59.37 | 61424 |
| 2025-12-08 | 59.49 | $59.19 | 58648 |
| 2025-12-05 | 59.49 | $59.19 | 65800 |
| 2025-12-04 | 60.06 | $59.29 | 96940 |
| 2025-12-03 | 59.25 | $59.07 | 92900 |
| 2025-12-02 | 55.26 | $58.06 | 71000 |
| 2025-12-01 | 55.92 | $58.19 | 94831 |
| 2025-11-28 | 57.40 | $58.48 | 51400 |
| 2025-11-26 | 57.18 | $58.42 | 63900 |
| 2025-11-25 | 56.05 | $58.11 | 89200 |
| 2025-11-24 | 50.30 | $56.67 | 98814 |
| 2025-11-21 | 46.85 | $55.92 | 166000 |
| 2025-11-20 | 38.11 | $54.31 | 76448 |
| 2025-11-19 | 40.93 | $55.02 | 113905 |
| 2025-11-18 | 42.01 | $55.28 | 143021 |
| 2025-11-17 | 40.93 | $55.09 | 87100 |
| 2025-11-14 | 46.34 | $56.34 | 57728 |
| 2025-11-13 | 46.44 | $56.36 | 90800 |
| 2025-11-12 | 51.63 | $57.41 | 50736 |
| 2025-11-11 | 51.68 | $57.42 | 65000 |
| 2025-11-10 | 50.00 | $57.07 | 80447 |
| 2025-11-07 | 46.83 | $56.44 | 78800 |
| 2025-11-06 | 46.16 | $56.31 | 70139 |
| 2025-11-05 | 50.37 | $57.22 | 85808 |
| 2025-11-04 | 46.39 | $56.44 | 82924 |
| 2025-11-03 | 50.01 | $57.18 | 84800 |
| 2025-10-31 | 50.36 | $57.25 | 94104 |
| 2025-10-30 | 49.93 | $57.16 | 64400 |
| 2025-10-29 | 51.64 | $57.52 | 162400 |
| 2025-10-28 | 55.59 | $58.31 | 109103 |
| 2025-10-27 | 57.45 | $58.66 | 99700 |
| 2025-10-24 | 58.51 | $58.86 | 197623 |
| 2025-10-23 | 55.96 | $58.20 | 95134 |
| 2025-10-22 | 53.46 | $57.59 | 102800 |
| 2025-10-21 | 55.52 | $58.01 | 111315 |
| 2025-10-20 | 55.01 | $57.88 | 31400 |
| 2025-10-17 | 49.96 | $56.68 | 105706 |
| 2025-10-16 | 50.64 | $56.83 | 94200 |
| 2025-10-15 | 56.00 | $57.95 | 51000 |
| 2025-10-14 | 54.06 | $57.48 | 65000 |
| 2025-10-13 | 49.12 | $56.39 | 70522 |
| 2025-10-10 | 42.97 | $55.24 | 71800 |
| 2025-10-09 | 53.16 | $57.16 | 162100 |
| 2025-10-08 | 56.69 | $57.69 | 98114 |
| 2025-10-07 | 53.54 | $57.12 | 73200 |
| 2025-10-06 | 58.04 | $57.76 | 119149 |
| 2025-10-03 | 58.77 | $57.86 | 111800 |
| 2025-10-02 | 56.14 | $57.36 | 74336 |
| 2025-10-01 | 56.14 | $57.36 | 52112 |
| 2025-09-30 | 55.58 | $57.25 | 74045 |
| 2025-09-29 | 55.58 | $57.25 | 96121 |
| 2025-09-26 | 56.96 | $57.48 | 80116 |
| 2025-09-25 | 54.18 | $56.89 | 90900 |
| 2025-09-24 | 57.46 | $57.44 | 106100 |
| 2025-09-23 | 58.62 | $57.63 | 135749 |
| 2025-09-22 | 60.78 | $57.98 | 150100 |
| 2025-09-19 | 59.65 | $57.70 | 231110 |
| 2025-09-18 | 65.60 | $58.63 | 578599 |
| 2025-09-17 | 60.26 | $57.31 | 212129 |
| 2025-09-16 | 59.49 | $57.14 | 193401 |
| 2025-09-15 | 60.33 | $57.27 | 274737 |
| 2025-09-12 | 59.49 | $57.07 | 149800 |
| 2025-09-11 | 64.66 | $57.86 | 159900 |
| 2025-09-10 | 59.78 | $56.70 | 156406 |
| 2025-09-09 | 61.24 | $56.91 | 176300 |
| 2025-09-08 | 64.35 | $57.35 | 63010 |
| 2025-09-05 | 64.42 | $57.36 | 45241 |
| 2025-09-04 | 63.93 | $57.23 | 51905 |
| 2025-09-03 | 61.20 | $56.53 | 86500 |
| 2025-09-02 | 62.22 | $56.69 | 56100 |
| 2025-08-29 | 64.13 | $56.99 | 49002 |
| 2025-08-28 | 64.95 | $57.12 | 106600 |
| 2025-08-27 | 65.44 | $57.20 | 66900 |
| 2025-08-26 | 64.09 | $56.78 | 86100 |
| 2025-08-25 | 63.31 | $56.54 | 62800 |
| 2025-08-22 | 65.56 | $56.94 | 80335 |
| 2025-08-21 | 57.19 | $54.62 | 51100 |
| 2025-08-20 | 56.76 | $54.52 | 48700 |
| 2025-08-19 | 58.26 | $54.79 | 73230 |
| 2025-08-18 | 59.09 | $54.94 | 85733 |
| 2025-08-15 | 58.04 | $54.66 | 86442 |
| 2025-08-14 | 60.14 | $55.06 | 101738 |
| 2025-08-13 | 63.99 | $55.76 | 103244 |
| 2025-08-12 | 59.32 | $54.44 | 85000 |
| 2025-08-11 | 51.71 | $52.75 | 47737 |
| 2025-08-08 | 51.98 | $52.80 | 57800 |
| 2025-08-07 | 51.10 | $52.62 | 67700 |
| 2025-08-06 | 51.65 | $52.73 | 55225 |
| 2025-08-05 | 51.19 | $52.63 | 119519 |
| 2025-08-04 | 49.71 | $52.30 | 96418 |
| 2025-08-01 | 45.03 | $51.33 | 84136 |
| 2025-07-31 | 50.09 | $52.44 | 69300 |
| 2025-07-30 | 52.57 | $52.93 | 65624 |
| 2025-07-29 | 56.18 | $53.60 | 53714 |
| 2025-07-28 | 59.23 | $54.13 | 408900 |
| 2025-07-25 | 59.19 | $54.12 | 157900 |
| 2025-07-24 | 58.42 | $53.92 | 60600 |
| 2025-07-23 | 63.56 | $54.82 | 86536 |
| 2025-07-22 | 60.40 | $53.96 | 52534 |
| 2025-07-21 | 57.81 | $53.32 | 50300 |
| 2025-07-18 | 57.87 | $53.33 | 82000 |
| 2025-07-17 | 60.20 | $53.75 | 569500 |
| 2025-07-16 | 57.20 | $52.98 | 92609 |
| 2025-07-15 | 55.97 | $52.68 | 59600 |
| 2025-07-14 | 62.44 | $53.82 | 68200 |
| 2025-07-11 | 61.81 | $53.65 | 128000 |
| 2025-07-10 | 66.52 | $54.41 | 107300 |
| 2025-07-09 | 65.33 | $54.05 | 80400 |
| 2025-07-08 | 64.47 | $53.79 | 74212 |
| 2025-07-07 | 62.66 | $53.26 | 121819 |
| 2025-07-03 | 67.64 | $54.07 | 44137 |
| 2025-07-02 | 66.19 | $53.61 | 155421 |
| 2025-07-01 | 63.20 | $52.73 | 93600 |
| 2025-06-30 | 58.60 | $51.57 | 84600 |
| 2025-06-27 | 59.76 | $51.76 | 102300 |
| 2025-06-26 | 58.61 | $51.48 | 116800 |
| 2025-06-25 | 54.99 | $50.65 | 101300 |
| 2025-06-24 | 57.65 | $51.11 | 72600 |
| 2025-06-23 | 55.24 | $50.57 | 105900 |
| 2025-06-20 | 52.38 | $49.97 | 83906 |
| 2025-06-18 | 53.68 | $50.21 | 88800 |
| 2025-06-17 | 52.94 | $50.05 | 56000 |
| 2025-06-16 | 55.81 | $50.59 | 86716 |
| 2025-06-13 | 53.64 | $50.10 | 68100 |
| 2025-06-12 | 58.83 | $51.03 | 57425 |
| 2025-06-11 | 60.44 | $51.30 | 100634 |
| 2025-06-10 | 61.39 | $51.46 | 122600 |
| 2025-06-09 | 59.70 | $51.01 | 75100 |
| 2025-06-06 | 58.08 | $50.59 | 43600 |
| 2025-06-05 | 54.74 | $49.78 | 77800 |
| 2025-06-04 | 55.05 | $49.84 | 112500 |
| 2025-06-03 | 55.59 | $49.95 | 98612 |
| 2025-06-02 | 52.15 | $49.11 | 95841 |
| 2025-05-30 | 53.46 | $49.39 | 59500 |
| 2025-05-29 | 54.63 | $49.64 | 82700 |
| 2025-05-28 | 53.90 | $49.45 | 83640 |
| 2025-05-27 | 56.39 | $50.00 | 140400 |
| 2025-05-23 | 51.22 | $48.67 | 91100 |
| 2025-05-22 | 52.56 | $48.97 | 62324 |
| 2025-05-21 | 52.32 | $48.91 | 67802 |
| 2025-05-20 | 59.48 | $50.44 | 86700 |
| 2025-05-19 | 59.37 | $50.41 | 75800 |
| 2025-05-16 | 60.75 | $50.69 | 139700 |
| 2025-05-15 | 59.71 | $50.36 | 59222 |
| 2025-05-14 | 58.40 | $49.95 | 118600 |
| 2025-05-13 | 60.54 | $50.42 | 102904 |
| 2025-05-12 | 60.12 | $50.28 | 230900 |
| 2025-05-09 | 54.20 | $48.46 | 83645 |
| 2025-05-08 | 54.05 | $48.42 | 91000 |
| 2025-05-07 | 48.92 | $47.06 | 138200 |
| 2025-05-06 | 49.30 | $47.16 | 98100 |
| 2025-05-05 | 50.82 | $47.56 | 173437 |
| 2025-05-02 | 52.08 | $47.89 | 98043 |
| 2025-05-01 | 48.08 | $46.81 | 142800 |
| 2025-04-30 | 46.47 | $46.40 | 124400 |
| 2025-04-29 | 47.78 | $46.78 | 139812 |
| 2025-04-28 | 46.42 | $46.42 | 506839 |
| 2025-04-25 | 46.20 | $46.36 | 105000 |
| 2025-04-24 | 46.54 | $46.47 | 164000 |
| 2025-04-23 | 43.13 | $45.51 | 125546 |
| 2025-04-22 | 41.54 | $45.08 | 471300 |
| 2025-04-21 | 36.83 | $43.87 | 209514 |
| 2025-04-17 | 38.82 | $44.68 | 251300 |
| 2025-04-16 | 36.53 | $44.11 | 286000 |
| 2025-04-15 | 37.22 | $44.41 | 219400 |
| 2025-04-14 | 37.47 | $44.52 | 146800 |
| 2025-04-11 | 35.50 | $43.99 | 355300 |
| 2025-04-10 | 33.93 | $43.57 | 432724 |
| 2025-04-09 | 39.07 | $45.96 | 264200 |
| 2025-04-08 | 22.35 | $42.39 | 399800 |
| 2025-04-07 | 24.19 | $43.43 | 577432 |
| 2025-04-04 | 24.77 | $43.74 | 618592 |
| 2025-04-03 | 28.49 | $45.53 | 219405 |
| 2025-04-02 | 39.32 | $48.98 | 109600 |
| 2025-04-01 | 35.03 | $48.35 | 98600 |
| 2025-03-31 | 35.22 | $48.40 | 188400 |
| 2025-03-28 | 35.73 | $48.54 | 139334 |
| 2025-03-27 | 39.91 | $49.61 | 101732 |
| 2025-03-26 | 39.95 | $49.62 | 101600 |
| 2025-03-25 | 41.47 | $49.99 | 157900 |
| 2025-03-24 | 43.24 | $50.41 | 74009 |
| 2025-03-21 | 36.97 | $49.38 | 125200 |
| 2025-03-20 | 38.42 | $49.75 | 180100 |
| 2025-03-19 | 39.41 | $50.00 | 88500 |
| 2025-03-18 | 35.76 | $49.42 | 168535 |
| 2025-03-17 | 36.52 | $49.63 | 104600 |
| 2025-03-14 | 33.93 | $49.22 | 135043 |
| 2025-03-13 | 25.93 | $48.08 | 144607 |
| 2025-03-12 | 27.99 | $48.81 | 243900 |
| 2025-03-11 | 27.62 | $48.76 | 190800 |
| 2025-03-10 | 27.95 | $48.88 | 141100 |
| 2025-03-07 | 31.71 | $50.13 | 122831 |
| 2025-03-06 | 29.85 | $49.87 | 142900 |
| 2025-03-05 | 30.99 | $50.24 | 159830 |
| 2025-03-04 | 28.23 | $49.85 | 152500 |
| 2025-03-03 | 30.52 | $50.62 | 200047 |
| 2025-02-28 | 35.08 | $51.92 | 66511 |
| 2025-02-27 | 33.11 | $51.65 | 55300 |
| 2025-02-26 | 36.07 | $52.42 | 64300 |
| 2025-02-25 | 36.93 | $52.63 | 75200 |
| 2025-02-24 | 37.45 | $52.76 | 49643 |
| 2025-02-21 | 38.90 | $53.12 | 102700 |
| 2025-02-20 | 44.65 | $54.38 | 76246 |
| 2025-02-19 | 47.91 | $54.99 | 64244 |
| 2025-02-18 | 49.95 | $55.35 | 113400 |
| 2025-02-14 | 48.68 | $55.13 | 62915 |
| 2025-02-13 | 48.45 | $55.09 | 80000 |
| 2025-02-12 | 45.06 | $54.50 | 66800 |
| 2025-02-11 | 49.40 | $55.33 | 57400 |
| 2025-02-10 | 48.32 | $55.14 | 55900 |
| 2025-02-07 | 47.59 | $55.01 | 58318 |
| 2025-02-06 | 52.16 | $55.86 | 69930 |
| 2025-02-05 | 51.70 | $55.77 | 206300 |
| 2025-02-04 | 49.78 | $55.40 | 59131 |
| 2025-02-03 | 44.66 | $54.49 | 77800 |
| 2025-01-31 | 49.87 | $55.47 | 108445 |
| 2025-01-30 | 53.81 | $56.12 | 53919 |
| 2025-01-29 | 51.28 | $55.67 | 40200 |
| 2025-01-28 | 51.52 | $55.71 | 97914 |
| 2025-01-27 | 52.33 | $55.85 | 61819 |
| 2025-01-24 | 52.38 | $55.86 | 80400 |
| 2025-01-23 | 52.09 | $55.80 | 81444 |
| 2025-01-22 | 51.14 | $55.60 | 94700 |
| 2025-01-21 | 53.56 | $56.08 | 57843 |
| 2025-01-17 | 49.34 | $55.19 | 61500 |
| 2025-01-16 | 48.13 | $54.95 | 38900 |
| 2025-01-15 | 48.13 | $54.95 | 101941 |
| 2025-01-14 | 42.52 | $53.86 | 53235 |
| 2025-01-13 | 36.86 | $52.91 | 66500 |
| 2025-01-10 | 35.40 | $52.68 | 90900 |
| 2025-01-08 | 40.29 | $53.95 | 65900 |
| 2025-01-07 | 41.28 | $54.18 | 74407 |
| 2025-01-06 | 43.46 | $54.68 | 42143 |
| 2025-01-03 | 44.00 | $54.80 | 43500 |
| 2025-01-02 | 40.42 | $54.18 | 64900 |
| 2024-12-31 | 41.14 | $54.36 | 56100 |
| 2024-12-30 | 40.24 | $54.20 | 85700 |
| 2024-12-27 | 41.41 | $54.51 | 63727 |
| 2024-12-26 | 44.43 | $55.27 | 53200 |
| 2024-12-24 | 41.33 | $54.69 | 25810 |
| 2024-12-23 | 39.16 | $54.30 | 80400 |
| 2024-12-20 | 39.73 | $54.46 | 93515 |
| 2024-12-19 | 37.51 | $54.05 | 87426 |
| 2024-12-18 | 38.50 | $54.35 | 56200 |
| 2024-12-17 | 48.46 | $56.82 | 80922 |
| 2024-12-16 | 53.06 | $57.69 | 49916 |
| 2024-12-13 | 52.47 | $57.57 | 50000 |
| 2024-12-12 | 54.53 | $57.95 | 57103 |
| 2024-12-11 | 59.38 | $58.78 | 46423 |
| 2024-12-10 | 57.61 | $58.37 | 50300 |
| 2024-12-09 | 57.44 | $58.33 | 53410 |
| 2024-12-06 | 57.66 | $58.37 | 48500 |
| 2024-12-05 | 57.77 | $58.39 | 117300 |
| 2024-12-04 | 61.88 | $59.15 | 72010 |
| 2024-12-03 | 60.83 | $58.85 | 55122 |
| 2024-12-02 | 64.17 | $59.45 | 64400 |
| 2024-11-29 | 62.98 | $59.08 | 355632 |
| 2024-11-27 | 62.63 | $58.97 | 51600 |
| 2024-11-26 | 62.26 | $58.85 | 55000 |
| 2024-11-25 | 65.99 | $59.57 | 45148 |
| 2024-11-22 | 63.13 | $58.59 | 76940 |
| 2024-11-21 | 59.44 | $57.47 | 67230 |
| 2024-11-20 | 55.83 | $56.51 | 53722 |
| 2024-11-19 | 55.32 | $56.38 | 93100 |
| 2024-11-18 | 55.28 | $56.37 | 58215 |
| 2024-11-15 | 55.37 | $56.39 | 59400 |
| 2024-11-14 | 58.50 | $57.09 | 76500 |
| 2024-11-13 | 61.18 | $57.66 | 69200 |
| 2024-11-12 | 64.58 | $58.35 | 45900 |
| 2024-11-11 | 68.79 | $59.15 | 57315 |
| 2024-11-08 | 65.97 | $58.08 | 44100 |
| 2024-11-07 | 65.53 | $57.92 | 60816 |
| 2024-11-06 | 68.71 | $58.52 | 186200 |
| 2024-11-05 | 55.41 | $54.64 | 53200 |
| 2024-11-04 | 49.52 | $53.52 | 57824 |
| 2024-11-01 | 49.12 | $53.45 | 43700 |
| 2024-10-31 | 48.12 | $53.27 | 94200 |
| 2024-10-30 | 52.36 | $54.05 | 47600 |
| 2024-10-29 | 52.31 | $54.04 | 76810 |
| 2024-10-28 | 53.97 | $54.34 | 39500 |
| 2024-10-25 | 48.27 | $53.24 | 57700 |
| 2024-10-24 | 50.26 | $53.61 | 72109 |
| 2024-10-23 | 49.24 | $53.42 | 51738 |
| 2024-10-22 | 52.24 | $53.98 | 42522 |
| 2024-10-21 | 53.00 | $54.12 | 48400 |
| 2024-10-18 | 59.71 | $55.25 | 34400 |
| 2024-10-17 | 60.36 | $55.35 | 41208 |
| 2024-10-16 | 60.36 | $55.35 | 47809 |
| 2024-10-15 | 56.79 | $54.50 | 294640 |
| 2024-10-14 | 56.04 | $54.33 | 88914 |
| 2024-10-11 | 54.85 | $54.06 | 62800 |
| 2024-10-10 | 49.06 | $52.86 | 58400 |
| 2024-10-09 | 50.13 | $53.07 | 52500 |
| 2024-10-08 | 49.28 | $52.90 | 42308 |
| 2024-10-07 | 49.94 | $53.04 | 53000 |
| 2024-10-04 | 51.94 | $53.46 | 42843 |
| 2024-10-03 | 48.13 | $52.65 | 165825 |
| 2024-10-02 | 50.14 | $53.08 | 49718 |
| 2024-10-01 | 51.13 | $53.29 | 43407 |
| 2024-09-30 | 54.69 | $54.02 | 52225 |
| 2024-09-27 | 53.85 | $53.82 | 59943 |
| 2024-09-26 | 52.86 | $53.58 | 63219 |
| 2024-09-25 | 50.46 | $53.01 | 71400 |
| 2024-09-24 | 54.18 | $53.82 | 54300 |
| 2024-09-23 | 54.02 | $53.78 | 333010 |
| 2024-09-20 | 56.11 | $54.23 | 79406 |
| 2024-09-19 | 60.02 | $55.03 | 53620 |
| 2024-09-18 | 55.89 | $53.90 | 62600 |
| 2024-09-17 | 55.94 | $53.91 | 68900 |
| 2024-09-16 | 53.61 | $53.30 | 47000 |
| 2024-09-13 | 52.87 | $53.11 | 58317 |
| 2024-09-12 | 47.14 | $51.75 | 57800 |
| 2024-09-11 | 44.21 | $51.13 | 154118 |
| 2024-09-10 | 44.25 | $51.14 | 45000 |
| 2024-09-09 | 44.68 | $51.26 | 36600 |
| 2024-09-06 | 44.96 | $51.34 | 63600 |
| 2024-09-05 | 48.68 | $52.37 | 59404 |
| 2024-09-04 | 49.59 | $52.61 | 47500 |
| 2024-09-03 | 50.86 | $52.95 | 43732 |
| 2024-08-30 | 57.30 | $54.51 | 244911 |
| 2024-08-29 | 56.32 | $54.22 | 60800 |
| 2024-08-28 | 54.59 | $53.71 | 34200 |
| 2024-08-27 | 56.12 | $54.08 | 81200 |
| 2024-08-26 | 57.67 | $54.45 | 54100 |
| 2024-08-23 | 57.87 | $54.50 | 39522 |
| 2024-08-22 | 51.81 | $52.63 | 53707 |
| 2024-08-21 | 53.29 | $53.01 | 30700 |
| 2024-08-20 | 51.28 | $52.43 | 37918 |
| 2024-08-19 | 53.87 | $53.11 | 38100 |
| 2024-08-16 | 51.76 | $52.49 | 56530 |
| 2024-08-15 | 50.83 | $52.22 | 41400 |
| 2024-08-14 | 45.78 | $50.85 | 50800 |
| 2024-08-13 | 47.19 | $51.27 | 255844 |
| 2024-08-12 | 43.91 | $50.43 | 65000 |
| 2024-08-09 | 45.25 | $50.85 | 63044 |
| 2024-08-08 | 46.20 | $51.15 | 58612 |
| 2024-08-07 | 42.28 | $50.13 | 102930 |
| 2024-08-06 | 43.89 | $50.67 | 46814 |
| 2024-08-05 | 43.16 | $50.48 | 55300 |
| 2024-08-02 | 48.30 | $52.13 | 45320 |
| 2024-08-01 | 56.07 | $54.15 | 131600 |
| 2024-07-31 | 65.42 | $56.04 | 1.1M |
| 2024-07-30 | 64.44 | $55.71 | 59616 |
| 2024-07-29 | 63.70 | $55.46 | 32000 |
| 2024-07-26 | 67.28 | $56.13 | 61600 |
| 2024-07-25 | 64.90 | $55.28 | 51410 |
| 2024-07-24 | 61.97 | $54.33 | 274800 |
| 2024-07-23 | 68.24 | $55.43 | 55200 |
| 2024-07-22 | 66.14 | $54.72 | 82623 |
| 2024-07-19 | 63.03 | $53.77 | 43164 |
| 2024-07-18 | 64.94 | $54.09 | 64118 |
| 2024-07-17 | 71.22 | $55.07 | 53342 |
| 2024-07-16 | 72.30 | $55.23 | 78000 |
| 2024-07-15 | 65.92 | $53.16 | 53800 |
| 2024-07-12 | 62.03 | $52.19 | 61514 |
| 2024-07-11 | 59.97 | $51.73 | 145633 |
| 2024-07-10 | 48.19 | $49.70 | 81526 |
| 2024-07-09 | 44.11 | $49.17 | 52700 |
| 2024-07-08 | 45.59 | $49.40 | 46163 |
| 2024-07-05 | 42.98 | $49.07 | 56006 |
| 2024-07-03 | 46.03 | $49.55 | 23511 |
| 2024-07-02 | 46.55 | $49.63 | 39601 |
| 2024-07-01 | 45.30 | $49.46 | 48033 |
| 2024-06-28 | 48.14 | $49.91 | 58038 |
| 2024-06-27 | 44.86 | $49.46 | 62640 |
| 2024-06-26 | 42.63 | $49.17 | 40500 |
| 2024-06-25 | 42.02 | $49.09 | 41500 |
| 2024-06-24 | 45.05 | $49.62 | 43100 |
| 2024-06-21 | 43.51 | $49.41 | 62800 |
| 2024-06-20 | 43.23 | $49.37 | 252500 |
| 2024-06-18 | 44.08 | $49.53 | 37646 |
| 2024-06-17 | 44.01 | $49.52 | 63311 |
| 2024-06-14 | 42.02 | $49.21 | 101000 |
| 2024-06-13 | 46.43 | $50.08 | 38746 |
| 2024-06-12 | 50.11 | $50.72 | 86800 |
| 2024-06-11 | 45.07 | $49.94 | 50835 |
| 2024-06-10 | 45.86 | $50.08 | 53902 |
| 2024-06-07 | 46.63 | $50.22 | 48438 |
| 2024-06-06 | 49.66 | $50.75 | 45832 |
| 2024-06-05 | 51.64 | $51.08 | 34900 |
| 2024-06-04 | 47.93 | $50.46 | 33600 |
| 2024-06-03 | 53.04 | $51.28 | 45000 |
| 2024-05-31 | 54.38 | $51.48 | 43300 |
| 2024-05-30 | 51.52 | $50.99 | 40433 |
| 2024-05-29 | 47.58 | $50.37 | 53129 |
| 2024-05-28 | 52.06 | $51.06 | 51319 |
| 2024-05-24 | 52.67 | $51.15 | 36200 |
| 2024-05-23 | 49.66 | $50.67 | 44600 |
| 2024-05-22 | 56.08 | $51.58 | 78101 |
| 2024-05-21 | 58.95 | $51.94 | 51900 |
| 2024-05-20 | 59.43 | $52.00 | 77800 |
| 2024-05-17 | 60.52 | $52.14 | 43811 |
| 2024-05-16 | 60.42 | $52.12 | 78200 |
| 2024-05-15 | 61.37 | $52.25 | 42016 |
| 2024-05-14 | 59.95 | $51.94 | 47115 |
| 2024-05-13 | 57.75 | $51.48 | 41900 |
| 2024-05-10 | 56.82 | $51.29 | 38500 |
| 2024-05-09 | 58.56 | $51.56 | 45405 |
| 2024-05-08 | 55.02 | $50.83 | 44600 |
| 2024-05-07 | 55.33 | $50.88 | 45200 |
| 2024-05-06 | 55.45 | $50.90 | 68712 |
| 2024-05-03 | 52.78 | $50.34 | 243200 |
| 2024-05-02 | 51.09 | $50.00 | 61149 |
| 2024-05-01 | 46.54 | $49.15 | 79304 |
| 2024-04-30 | 44.46 | $48.79 | 159800 |
| 2024-04-29 | 49.32 | $49.75 | 143702 |
| 2024-04-26 | 47.74 | $49.47 | 78938 |
| 2024-04-25 | 45.67 | $49.11 | 45828 |
| 2024-04-24 | 48.19 | $49.61 | 45000 |
| 2024-04-23 | 49.01 | $49.77 | 61905 |
| 2024-04-22 | 43.96 | $48.88 | 45000 |
| 2024-04-19 | 41.61 | $48.50 | 30400 |
| 2024-04-18 | 37.77 | $47.91 | 74500 |
| 2024-04-17 | 37.64 | $47.89 | 58613 |
| 2024-04-16 | 39.18 | $48.28 | 64012 |
| 2024-04-15 | 40.64 | $48.64 | 59348 |
| 2024-04-12 | 43.28 | $49.26 | 40200 |
| 2024-04-11 | 47.12 | $50.08 | 158926 |
| 2024-04-10 | 45.78 | $49.84 | 41900 |
| 2024-04-09 | 54.19 | $51.39 | 46832 |
| 2024-04-08 | 53.45 | $51.25 | 36500 |
| 2024-04-05 | 51.99 | $50.97 | 37400 |
| 2024-04-04 | 51.21 | $50.82 | 90100 |
| 2024-04-03 | 53.41 | $51.22 | 56800 |
| 2024-04-02 | 51.94 | $50.92 | 54400 |
| 2024-04-01 | 57.51 | $51.89 | 55115 |
| 2024-03-28 | 60.49 | $52.36 | 117700 |
| 2024-03-27 | 58.99 | $52.01 | 212506 |
| 2024-03-26 | 52.84 | $50.75 | 2.6M |
| 2024-03-25 | 53.20 | $50.81 | 42317 |
| 2024-03-22 | 53.78 | $50.91 | 51706 |
| 2024-03-21 | 57.55 | $51.54 | 56007 |
| 2024-03-20 | 55.92 | $51.19 | 43605 |
| 2024-03-19 | 50.34 | $50.11 | 41507 |
| 2024-03-18 | 47.96 | $49.70 | 51800 |
| 2024-03-15 | 49.50 | $49.98 | 58700 |
| 2024-03-14 | 48.03 | $49.72 | 33125 |
| 2024-03-13 | 53.87 | $50.74 | 25712 |
| 2024-03-12 | 52.91 | $50.56 | 23200 |
| 2024-03-11 | 54.59 | $50.84 | 33313 |
| 2024-03-08 | 56.72 | $51.19 | 28800 |
| 2024-03-07 | 56.72 | $51.19 | 196900 |
| 2024-03-06 | 55.51 | $50.92 | 410600 |
| 2024-03-05 | 54.66 | $50.73 | 321603 |
| 2024-03-04 | 55.24 | $50.84 | 57039 |
| 2024-03-01 | 57.18 | $51.21 | 44600 |
| 2024-02-29 | 56.15 | $50.95 | 36831 |
| 2024-02-28 | 54.43 | $50.52 | 42121 |
| 2024-02-27 | 57.05 | $51.05 | 35000 |
| 2024-02-26 | 54.75 | $50.46 | 63414 |
| 2024-02-23 | 54.00 | $50.27 | 39524 |
| 2024-02-22 | 53.18 | $50.06 | 46333 |
| 2024-02-21 | 53.22 | $50.07 | 66500 |
| 2024-02-20 | 53.51 | $50.14 | 38600 |
| 2024-02-16 | 56.35 | $50.83 | 29408 |
| 2024-02-15 | 58.45 | $51.32 | 45700 |
| 2024-02-14 | 54.11 | $50.01 | 41000 |
| 2024-02-13 | 49.70 | $48.85 | 30200 |
| 2024-02-12 | 59.55 | $50.95 | 44800 |
| 2024-02-09 | 55.08 | $49.84 | 37300 |
| 2024-02-08 | 51.75 | $49.11 | 43403 |
| 2024-02-07 | 47.93 | $48.35 | 30500 |
| 2024-02-06 | 49.09 | $48.59 | 75216 |
| 2024-02-05 | 46.89 | $48.16 | 41300 |
| 2024-02-02 | 50.82 | $48.97 | 37400 |
| 2024-02-01 | 52.21 | $49.24 | 56500 |
| 2024-01-31 | 49.90 | $48.76 | 69246 |
| 2024-01-30 | 57.41 | $50.13 | 70100 |
| 2024-01-29 | 59.66 | $50.49 | 29900 |
| 2024-01-26 | 56.23 | $49.73 | 122200 |
| 2024-01-25 | 55.81 | $49.64 | 44200 |
| 2024-01-24 | 53.73 | $49.20 | 77000 |
| 2024-01-23 | 55.07 | $49.44 | 76000 |
| 2024-01-22 | 56.52 | $49.70 | 58317 |
| 2024-01-19 | 51.32 | $48.59 | 189506 |
| 2024-01-18 | 48.48 | $48.05 | 141502 |
| 2024-01-17 | 47.12 | $47.80 | 137403 |
| 2024-01-16 | 48.93 | $48.17 | 55100 |
| 2024-01-12 | 52.58 | $48.87 | 178218 |
| 2024-01-11 | 52.95 | $48.94 | 54320 |
| 2024-01-10 | 55.02 | $49.33 | 83100 |
| 2024-01-09 | 54.59 | $49.23 | 64119 |
| 2024-01-08 | 58.16 | $49.90 | 79437 |
| 2024-01-05 | 55.39 | $49.23 | 125600 |
| 2024-01-04 | 56.61 | $49.46 | 119700 |
| 2024-01-03 | 56.97 | $49.53 | 104200 |
| 2024-01-02 | 64.37 | $50.85 | 145220 |
| 2023-12-29 | 65.66 | $51.06 | 43500 |
| 2023-12-28 | 70.45 | $51.81 | 55037 |
| 2023-12-27 | 71.77 | $52.01 | 170100 |
| 2023-12-26 | 71.60 | $51.94 | 134000 |
| 2023-12-22 | 69.87 | $51.27 | 95444 |
| 2023-12-21 | 68.80 | $50.87 | 71228 |
| 2023-12-20 | 66.31 | $50.00 | 57041 |
| 2023-12-19 | 72.14 | $50.93 | 59900 |
| 2023-12-18 | 68.93 | $49.78 | 64020 |
| 2023-12-15 | 69.93 | $49.93 | 161900 |
| 2023-12-14 | 73.01 | $50.39 | 573200 |
| 2023-12-13 | 69.33 | $49.07 | 505800 |
| 2023-12-12 | 63.02 | $47.33 | 323100 |
| 2023-12-11 | 64.39 | $47.52 | 280700 |
| 2023-12-08 | 64.16 | $47.46 | 90800 |
| 2023-12-07 | 63.00 | $47.16 | 434905 |
| 2023-12-06 | 60.58 | $46.56 | 221634 |
| 2023-12-05 | 61.08 | $46.64 | 394100 |
| 2023-12-04 | 65.36 | $47.30 | 618200 |
| 2023-12-01 | 63.01 | $46.67 | 52638 |
| 2023-11-30 | 56.88 | $45.28 | 37900 |
| 2023-11-29 | 56.44 | $45.19 | 52000 |
| 2023-11-28 | 55.07 | $44.91 | 58100 |
| 2023-11-27 | 56.21 | $45.10 | 96400 |
| 2023-11-24 | 57.58 | $45.33 | 10621 |
| 2023-11-22 | 56.35 | $45.05 | 54406 |
| 2023-11-21 | 55.38 | $44.83 | 104241 |
| 2023-11-20 | 58.51 | $45.39 | 38426 |
| 2023-11-17 | 57.74 | $45.20 | 37600 |
| 2023-11-16 | 54.81 | $44.50 | 53949 |
| 2023-11-15 | 59.03 | $45.26 | 64000 |
| 2023-11-14 | 58.43 | $45.11 | 88400 |
| 2023-11-13 | 46.82 | $42.76 | 57745 |
| 2023-11-10 | 46.70 | $42.74 | 57900 |
| 2023-11-09 | 44.56 | $42.38 | 50228 |
| 2023-11-08 | 47.54 | $42.97 | 71900 |
| 2023-11-07 | 50.30 | $43.48 | 124800 |
| 2023-11-06 | 52.22 | $43.82 | 64000 |
| 2023-11-03 | 55.04 | $44.30 | 61700 |
| 2023-11-02 | 48.30 | $43.08 | 92400 |
| 2023-11-01 | 40.36 | $41.94 | 70800 |
| 2023-10-31 | 38.39 | $41.69 | 174407 |
| 2023-10-30 | 36.89 | $41.50 | 248434 |
| 2023-10-27 | 34.24 | $41.17 | 63700 |
| 2023-10-26 | 36.02 | $41.58 | 97000 |
| 2023-10-25 | 34.84 | $41.43 | 62000 |
| 2023-10-24 | 36.51 | $41.82 | 106600 |
| 2023-10-23 | 34.99 | $41.62 | 79143 |
| 2023-10-20 | 36.35 | $41.95 | 46100 |
| 2023-10-19 | 38.73 | $42.50 | 20900 |
| 2023-10-18 | 41.60 | $43.11 | 48400 |
| 2023-10-17 | 46.61 | $44.04 | 34700 |
| 2023-10-16 | 42.21 | $43.42 | 52644 |
| 2023-10-13 | 36.51 | $42.71 | 42900 |
| 2023-10-12 | 39.09 | $43.21 | 28131 |
| 2023-10-11 | 44.72 | $44.15 | 23100 |
| 2023-10-10 | 44.79 | $44.16 | 29110 |
| 2023-10-09 | 40.77 | $43.67 | 26300 |
| 2023-10-06 | 38.78 | $43.44 | 52100 |
| 2023-10-05 | 35.84 | $43.11 | 61900 |
| 2023-10-04 | 34.20 | $42.93 | 113200 |
| 2023-10-03 | 34.20 | $42.93 | 76327 |
| 2023-10-02 | 37.41 | $43.60 | 53800 |
| 2023-09-29 | 41.06 | $44.27 | 86400 |
| 2023-09-28 | 41.99 | $44.43 | 28100 |
| 2023-09-27 | 37.90 | $43.94 | 111700 |
| 2023-09-26 | 34.39 | $43.55 | 66511 |
| 2023-09-25 | 37.15 | $44.09 | 87800 |
| 2023-09-22 | 34.76 | $43.83 | 31400 |
| 2023-09-21 | 35.55 | $43.99 | 36622 |
| 2023-09-20 | 38.63 | $44.58 | 24400 |
| 2023-09-19 | 40.55 | $44.92 | 45500 |
| 2023-09-18 | 41.35 | $45.06 | 19700 |
| 2023-09-15 | 43.22 | $45.38 | 33000 |
| 2023-09-14 | 46.05 | $45.84 | 23900 |
| 2023-09-13 | 39.95 | $45.09 | 32800 |
| 2023-09-12 | 42.25 | $45.47 | 26500 |
| 2023-09-11 | 42.00 | $45.44 | 31300 |
| 2023-09-08 | 41.68 | $45.40 | 34100 |
| 2023-09-07 | 42.18 | $45.49 | 25824 |
| 2023-09-06 | 44.59 | $45.92 | 27110 |
| 2023-09-05 | 45.99 | $46.16 | 51300 |
| 2023-09-01 | 54.11 | $47.37 | 23510 |
| 2023-08-31 | 49.79 | $46.75 | 27500 |
| 2023-08-30 | 50.52 | $46.85 | 55626 |
| 2023-08-29 | 49.54 | $46.71 | 30300 |
| 2023-08-28 | 45.11 | $46.11 | 42137 |
| 2023-08-25 | 41.97 | $45.72 | 31546 |
| 2023-08-24 | 41.88 | $45.71 | 22648 |
| 2023-08-23 | 44.99 | $46.23 | 60400 |
| 2023-08-22 | 41.76 | $45.82 | 30300 |
| 2023-08-21 | 43.23 | $46.07 | 20126 |
| 2023-08-18 | 44.48 | $46.28 | 33017 |
| 2023-08-17 | 42.99 | $46.08 | 24831 |
| 2023-08-16 | 45.24 | $46.47 | 34543 |
| 2023-08-15 | 48.80 | $47.04 | 44407 |
| 2023-08-14 | 53.34 | $47.69 | 35037 |
| 2023-08-11 | 55.07 | $47.92 | 28330 |
| 2023-08-10 | 54.70 | $47.86 | 23100 |
| 2023-08-09 | 56.81 | $48.15 | 18900 |
| 2023-08-08 | 58.97 | $48.44 | 24400 |
| 2023-08-07 | 60.09 | $48.59 | 35130 |
| 2023-08-04 | 59.65 | $48.50 | 38700 |
| 2023-08-03 | 59.86 | $48.53 | 20600 |
| 2023-08-02 | 60.46 | $48.62 | 27510 |
| 2023-08-01 | 64.12 | $49.16 | 31444 |
| 2023-07-31 | 65.09 | $49.30 | 22000 |
| 2023-07-28 | 63.08 | $48.77 | 28700 |
| 2023-07-27 | 60.47 | $48.13 | 26115 |
| 2023-07-26 | 65.34 | $48.84 | 17420 |
| 2023-07-25 | 63.19 | $48.30 | 23800 |
| 2023-07-24 | 63.40 | $48.33 | 28628 |
| 2023-07-21 | 62.23 | $48.03 | 25100 |
| 2023-07-20 | 63.72 | $48.26 | 18900 |
| 2023-07-19 | 65.93 | $48.60 | 28312 |
| 2023-07-18 | 64.55 | $48.20 | 39000 |
| 2023-07-17 | 61.64 | $47.41 | 32300 |
| 2023-07-14 | 59.57 | $46.89 | 20929 |
| 2023-07-13 | 63.06 | $47.45 | 21400 |
| 2023-07-12 | 61.73 | $47.10 | 37600 |
| 2023-07-11 | 59.55 | $46.55 | 54706 |
| 2023-07-10 | 57.55 | $46.07 | 25113 |
| 2023-07-07 | 54.62 | $45.41 | 157600 |
| 2023-07-06 | 51.17 | $44.70 | 32600 |
| 2023-07-05 | 55.45 | $45.46 | 2.2M |
| 2023-07-03 | 59.04 | $46.04 | 11200 |
| 2023-06-30 | 57.18 | $45.63 | 23000 |
| 2023-06-29 | 57.13 | $45.62 | 16818 |
| 2023-06-28 | 54.06 | $44.95 | 37800 |
| 2023-06-27 | 53.20 | $44.77 | 33700 |
| 2023-06-26 | 50.05 | $44.13 | 32200 |
| 2023-06-23 | 49.65 | $44.05 | 38600 |
| 2023-06-22 | 53.65 | $44.83 | 54700 |
| 2023-06-21 | 55.96 | $45.25 | 82325 |
| 2023-06-20 | 56.90 | $45.42 | 30000 |
| 2023-06-16 | 58.38 | $45.69 | 25509 |
| 2023-06-15 | 60.31 | $46.04 | 28200 |
| 2023-06-14 | 58.64 | $45.59 | 25445 |
| 2023-06-13 | 62.18 | $46.23 | 39100 |
| 2023-06-12 | 59.77 | $45.56 | 24700 |
| 2023-06-09 | 59.14 | $45.39 | 39925 |
| 2023-06-08 | 61.50 | $45.83 | 37334 |
| 2023-06-07 | 62.97 | $46.10 | 43300 |
| 2023-06-06 | 59.35 | $45.04 | 39300 |
| 2023-06-05 | 53.43 | $43.59 | 37695 |
| 2023-06-02 | 57.79 | $44.38 | 29800 |
| 2023-06-01 | 48.87 | $42.60 | 97300 |
| 2023-05-31 | 45.74 | $42.09 | 81928 |
| 2023-05-30 | 49.21 | $42.71 | 154300 |
| 2023-05-26 | 50.15 | $42.87 | 53100 |
| 2023-05-25 | 47.80 | $42.47 | 133019 |
| 2023-05-24 | 49.86 | $42.84 | 37800 |
| 2023-05-23 | 52.97 | $43.37 | 25427 |
| 2023-05-22 | 52.82 | $43.34 | 242238 |
| 2023-05-19 | 49.47 | $42.72 | 201400 |
| 2023-05-18 | 51.49 | $43.08 | 253507 |
| 2023-05-17 | 49.54 | $42.72 | 198012 |
| 2023-05-16 | 41.97 | $41.49 | 22500 |
| 2023-05-15 | 45.05 | $42.08 | 60300 |
| 2023-05-12 | 40.86 | $41.48 | 40202 |
| 2023-05-11 | 41.31 | $41.57 | 51716 |
| 2023-05-10 | 42.69 | $41.85 | 39628 |
| 2023-05-09 | 41.97 | $41.74 | 36824 |
| 2023-05-08 | 42.67 | $41.89 | 26200 |
| 2023-05-05 | 43.50 | $42.07 | 29103 |
| 2023-05-04 | 36.39 | $40.98 | 47732 |
| 2023-05-03 | 39.09 | $41.61 | 22400 |
| 2023-05-02 | 39.13 | $41.62 | 42200 |
| 2023-05-01 | 43.79 | $42.62 | 33300 |
| 2023-04-28 | 43.94 | $42.65 | 17837 |
| 2023-04-27 | 40.88 | $42.17 | 33300 |
| 2023-04-26 | 37.15 | $41.62 | 37017 |
| 2023-04-25 | 38.84 | $42.02 | 40428 |
| 2023-04-24 | 45.15 | $43.31 | 15613 |
| 2023-04-21 | 45.02 | $43.29 | 53700 |
| 2023-04-20 | 45.49 | $43.38 | 30413 |
| 2023-04-19 | 47.24 | $43.72 | 24600 |
| 2023-04-18 | 46.43 | $43.58 | 25821 |
| 2023-04-17 | 47.93 | $43.88 | 61332 |
| 2023-04-14 | 45.83 | $43.50 | 21041 |
| 2023-04-13 | 47.76 | $43.90 | 149300 |
| 2023-04-12 | 44.60 | $43.33 | 23500 |
| 2023-04-11 | 46.52 | $43.74 | 1.8M |
| 2023-04-10 | 44.30 | $43.34 | 15032 |
| 2023-04-06 | 41.35 | $42.83 | 9700 |
| 2023-04-05 | 41.18 | $42.80 | 4100 |
| 2023-04-04 | 42.91 | $43.23 | 11500 |
| 2023-04-03 | 47.22 | $44.21 | 8200 |
| 2023-03-31 | 46.65 | $44.10 | 5300 |
| 2023-03-30 | 42.40 | $43.31 | 39600 |
| 2023-03-29 | 42.77 | $43.40 | 5217 |
| 2023-03-28 | 41.09 | $43.09 | 8009 |
| 2023-03-27 | 41.09 | $43.09 | 15800 |
| 2023-03-24 | 38.03 | $42.51 | 31100 |
| 2023-03-23 | 36.84 | $42.29 | 11800 |
| 2023-03-22 | 38.23 | $42.73 | 3100 |
| 2023-03-21 | 41.72 | $43.76 | 14828 |
| 2023-03-20 | 37.11 | $42.89 | 151500 |
| 2023-03-17 | 35.03 | $42.52 | 32600 |
| 2023-03-16 | 39.08 | $43.74 | 9100 |
| 2023-03-15 | 34.55 | $42.97 | 14147 |
| 2023-03-14 | 37.21 | $43.75 | 22100 |
| 2023-03-13 | 32.39 | $42.99 | 18200 |
| 2023-03-10 | 36.49 | $44.16 | 31512 |
| 2023-03-09 | 41.72 | $45.38 | 63100 |
| 2023-03-08 | 48.87 | $46.69 | 10107 |
| 2023-03-07 | 48.61 | $46.65 | 5025 |
| 2023-03-06 | 50.90 | $47.03 | 12025 |
| 2023-03-03 | 57.18 | $47.96 | 9600 |
| 2023-03-02 | 53.87 | $47.39 | 4100 |
| 2023-03-01 | 53.39 | $47.31 | 8900 |
| 2023-02-28 | 52.92 | $47.23 | 8700 |
| 2023-02-27 | 52.18 | $47.10 | 19348 |
| 2023-02-24 | 51.01 | $46.89 | 9700 |
| 2023-02-23 | 53.32 | $47.28 | 14800 |
| 2023-02-22 | 51.72 | $46.98 | 7500 |
| 2023-02-21 | 51.62 | $46.96 | 6145 |
| 2023-02-17 | 59.94 | $48.30 | 13800 |
| 2023-02-16 | 59.24 | $48.15 | 16444 |
| 2023-02-15 | 61.62 | $48.50 | 19400 |
| 2023-02-14 | 59.59 | $48.04 | 15800 |
| 2023-02-13 | 59.79 | $48.07 | 9800 |
| 2023-02-10 | 57.44 | $47.54 | 10523 |
| 2023-02-09 | 57.08 | $47.46 | 27842 |
| 2023-02-08 | 61.06 | $48.11 | 17400 |
| 2023-02-07 | 65.39 | $48.76 | 14100 |
| 2023-02-06 | 63.97 | $48.38 | 11939 |
| 2023-02-03 | 68.39 | $49.01 | 9600 |
| 2023-02-02 | 69.25 | $49.13 | 22500 |
| 2023-02-01 | 65.83 | $48.13 | 16438 |
| 2023-01-31 | 63.18 | $47.45 | 7500 |
| 2023-01-30 | 57.79 | $46.27 | 7636 |
| 2023-01-27 | 61.18 | $46.74 | 13124 |
| 2023-01-26 | 60.57 | $46.61 | 20704 |
| 2023-01-25 | 59.74 | $46.43 | 13900 |
| 2023-01-24 | 59.06 | $46.28 | 8734 |
| 2023-01-23 | 59.77 | $46.39 | 12708 |
| 2023-01-20 | 57.72 | $45.92 | 25200 |
| 2023-01-19 | 54.24 | $45.18 | 28700 |
| 2023-01-18 | 55.65 | $45.42 | 20700 |
| 2023-01-17 | 60.52 | $46.20 | 511100 |
| 2023-01-13 | 61.77 | $46.39 | 16600 |
| 2023-01-12 | 60.59 | $46.10 | 14500 |
| 2023-01-11 | 57.40 | $45.36 | 7016 |
| 2023-01-10 | 55.46 | $44.94 | 12610 |
| 2023-01-09 | 52.31 | $44.30 | 11129 |
| 2023-01-06 | 52.69 | $44.37 | 11203 |
| 2023-01-05 | 47.41 | $43.37 | 3500 |
| 2023-01-04 | 48.92 | $43.66 | 25116 |
| 2023-01-03 | 45.88 | $43.12 | 4600 |
| 2022-12-30 | 47.01 | $43.35 | 39225 |
| 2022-12-29 | 47.30 | $43.41 | 6804 |
| 2022-12-28 | 41.87 | $42.45 | 44409 |
| 2022-12-27 | 44.84 | $43.10 | 13900 |
| 2022-12-23 | 45.74 | $43.29 | 18800 |
| 2022-12-22 | 44.28 | $43.03 | 36100 |
| 2022-12-21 | 46.62 | $43.54 | 20520 |
| 2022-12-20 | 42.50 | $42.81 | 35141 |
| 2022-12-19 | 40.65 | $42.50 | 63700 |
| 2022-12-16 | 43.16 | $43.09 | 40627 |
| 2022-12-15 | 43.81 | $43.24 | 52200 |
| 2022-12-14 | 49.45 | $44.43 | 15311 |
| 2022-12-13 | 50.91 | $44.71 | 20200 |
| 2022-12-12 | 49.28 | $44.39 | 10236 |
| 2022-12-09 | 47.14 | $43.98 | 16117 |
| 2022-12-08 | 49.66 | $44.50 | 51800 |
| 2022-12-07 | 49.22 | $44.41 | 5900 |
| 2022-12-06 | 50.35 | $44.65 | 5122 |
| 2022-12-05 | 52.40 | $45.08 | 11905 |
| 2022-12-02 | 59.94 | $46.48 | 111600 |
| 2022-12-01 | 58.73 | $46.18 | 6700 |
| 2022-11-30 | 59.13 | $46.25 | 10600 |
| 2022-11-29 | 54.88 | $45.22 | 8800 |
| 2022-11-28 | 54.09 | $45.04 | 8346 |
| 2022-11-25 | 59.25 | $45.98 | 3200 |
| 2022-11-23 | 58.37 | $45.76 | 10800 |
| 2022-11-22 | 58.48 | $45.78 | 10600 |
| 2022-11-21 | 56.58 | $45.29 | 91800 |
| 2022-11-18 | 56.93 | $45.36 | 23500 |
| 2022-11-17 | 56.15 | $45.15 | 3836 |
| 2022-11-16 | 57.09 | $45.35 | 6700 |
| 2022-11-15 | 61.05 | $46.17 | 5932 |
| 2022-11-14 | 59.18 | $45.60 | 5309 |
| 2022-11-11 | 61.24 | $46.02 | 14100 |
| 2022-11-10 | 60.20 | $45.69 | 13831 |
| 2022-11-09 | 51.54 | $43.36 | 11946 |
| 2022-11-08 | 57.57 | $44.54 | 10300 |
| 2022-11-07 | 57.73 | $44.57 | 9324 |
| 2022-11-04 | 55.75 | $44.07 | 11400 |
| 2022-11-03 | 53.24 | $43.47 | 18011 |
| 2022-11-02 | 54.36 | $43.70 | 8500 |
| 2022-11-01 | 60.99 | $44.95 | 15500 |
| 2022-10-31 | 60.14 | $44.72 | 3400 |
| 2022-10-28 | 60.03 | $44.69 | 4400 |
| 2022-10-27 | 56.69 | $43.79 | 12700 |
| 2022-10-26 | 56.35 | $43.70 | 5100 |
| 2022-10-25 | 55.60 | $43.50 | 11800 |
| 2022-10-24 | 52.16 | $42.62 | 7918 |
| 2022-10-21 | 50.94 | $42.32 | 6000 |
| 2022-10-20 | 46.73 | $41.35 | 7320 |
| 2022-10-19 | 48.86 | $41.87 | 16500 |
| 2022-10-18 | 50.68 | $42.30 | 2500 |
| 2022-10-17 | 49.14 | $41.93 | 21100 |
| 2022-10-14 | 44.00 | $40.79 | 16526 |
| 2022-10-13 | 47.91 | $41.76 | 9546 |
| 2022-10-12 | 42.28 | $40.64 | 150444 |
| 2022-10-11 | 42.67 | $40.74 | 15700 |
| 2022-10-10 | 42.75 | $40.76 | 11331 |
| 2022-10-07 | 43.00 | $40.83 | 24810 |
| 2022-10-06 | 46.90 | $41.87 | 5607 |
| 2022-10-05 | 47.45 | $42.01 | 14843 |
| 2022-10-04 | 48.21 | $42.21 | 17003 |
| 2022-10-03 | 41.11 | $40.64 | 14709 |
| 2022-09-30 | 35.26 | $39.55 | 40547 |
| 2022-09-29 | 36.26 | $39.87 | 34500 |
| 2022-09-28 | 38.90 | $40.67 | 31500 |
| 2022-09-27 | 32.30 | $39.54 | 24509 |
| 2022-09-26 | 31.55 | $39.42 | 25800 |
| 2022-09-23 | 32.78 | $39.85 | 5545 |
| 2022-09-22 | 36.35 | $40.99 | 6824 |
| 2022-09-21 | 39.23 | $41.80 | 1039 |
| 2022-09-20 | 40.95 | $42.25 | 2845 |
| 2022-09-19 | 43.94 | $42.99 | 1100 |
| 2022-09-16 | 41.29 | $42.51 | 3100 |
| 2022-09-15 | 43.53 | $43.06 | 1300 |
| 2022-09-14 | 44.66 | $43.33 | 4640 |
| 2022-09-13 | 44.31 | $43.26 | 5600 |
| 2022-09-12 | 51.50 | $44.86 | 7700 |
| 2022-09-09 | 48.63 | $44.28 | 400 |
| 2022-09-08 | 43.83 | $43.40 | 1200 |
| 2022-09-07 | 42.97 | $43.25 | 8124 |
| 2022-09-06 | 39.38 | $42.64 | 3800 |
| 2022-09-02 | 41.24 | $43.10 | 1700 |
| 2022-09-01 | 42.23 | $43.34 | 2145 |
| 2022-08-31 | 44.74 | $43.93 | 5600 |
| 2022-08-30 | 46.01 | $44.22 | 2500 |
| 2022-08-29 | 49.93 | $45.06 | 4300 |
| 2022-08-26 | 51.57 | $45.39 | 5740 |
| 2022-08-25 | 59.11 | $46.74 | 1000 |
| 2022-08-24 | 55.93 | $46.04 | 5200 |
| 2022-08-23 | 55.03 | $45.85 | 2036 |
| 2022-08-22 | 54.80 | $45.80 | 3000 |
| 2022-08-19 | 60.52 | $46.77 | 1113 |
| 2022-08-18 | 65.55 | $47.52 | 13500 |
| 2022-08-17 | 64.08 | $47.13 | 2200 |
| 2022-08-16 | 68.28 | $47.72 | 10400 |
| 2022-08-15 | 67.52 | $47.50 | 5443 |
| 2022-08-12 | 67.39 | $47.46 | 1700 |
| 2022-08-11 | 64.39 | $46.60 | 1440 |
| 2022-08-10 | 63.00 | $46.23 | 3212 |
| 2022-08-09 | 58.23 | $45.09 | 501 |
| 2022-08-08 | 62.46 | $45.72 | 1200 |
| 2022-08-05 | 60.74 | $45.32 | 6023 |
| 2022-08-04 | 59.50 | $45.04 | 1248 |
| 2022-08-03 | 61.20 | $45.30 | 5300 |
| 2022-08-02 | 59.43 | $44.88 | 1700 |
| 2022-08-01 | 60.75 | $45.09 | 7138 |
| 2022-07-29 | 60.75 | $45.09 | 5800 |
| 2022-07-28 | 59.35 | $44.73 | 2900 |
| 2022-07-27 | 57.80 | $44.34 | 3309 |
| 2022-07-26 | 53.16 | $43.27 | 6400 |
| 2022-07-25 | 54.06 | $43.44 | 2700 |
| 2022-07-22 | 52.21 | $43.03 | 6100 |
| 2022-07-21 | 54.92 | $43.56 | 13143 |
| 2022-07-20 | 55.23 | $43.62 | 8024 |
| 2022-07-19 | 52.92 | $43.07 | 14510 |
| 2022-07-18 | 45.84 | $41.60 | 5739 |
| 2022-07-15 | 45.36 | $41.51 | 18446 |
| 2022-07-14 | 40.60 | $40.65 | 4700 |
| 2022-07-13 | 42.48 | $41.11 | 3200 |
| 2022-07-12 | 42.69 | $41.16 | 4217 |
| 2022-07-11 | 42.69 | $41.16 | 3200 |
| 2022-07-08 | 45.16 | $41.79 | 733 |
| 2022-07-07 | 45.27 | $41.82 | 7500 |
| 2022-07-06 | 41.07 | $40.96 | 800 |
| 2022-07-05 | 42.81 | $41.44 | 2625 |
| 2022-07-01 | 43.17 | $41.54 | 38600 |
| 2022-06-30 | 40.64 | $41.01 | 4400 |
| 2022-06-29 | 41.54 | $41.28 | 183341 |
| 2022-06-28 | 43.32 | $41.81 | 5135 |
| 2022-06-27 | 45.38 | $42.40 | 18200 |
| 2022-06-24 | 43.70 | $42.01 | 5448 |
| 2022-06-23 | 38.83 | $40.95 | 12811 |
| 2022-06-22 | 38.74 | $40.93 | 7300 |
| 2022-06-21 | 39.38 | $41.15 | 11520 |
| 2022-06-17 | 36.68 | $40.55 | 13200 |
| 2022-06-16 | 35.49 | $40.29 | 4132 |
| 2022-06-15 | 41.17 | $42.31 | 3600 |
| 2022-06-14 | 38.82 | $41.80 | 10433 |
| 2022-06-13 | 38.64 | $41.76 | 8146 |
| 2022-06-10 | 45.17 | $43.80 | 7200 |
| 2022-06-09 | 49.32 | $44.87 | 2835 |
| 2022-06-08 | 53.14 | $45.75 | 2700 |
| 2022-06-07 | 56.24 | $46.41 | 8126 |
| 2022-06-06 | 53.96 | $45.82 | 3300 |
| 2022-06-03 | 53.13 | $45.61 | 400 |
| 2022-06-02 | 54.01 | $45.81 | 4500 |
| 2022-06-01 | 50.93 | $45.01 | 2200 |
| 2022-05-31 | 50.89 | $45.00 | 6700 |
| 2022-05-27 | 52.44 | $45.39 | 18423 |
| 2022-05-26 | 49.29 | $44.55 | 23120 |
| 2022-05-25 | 45.66 | $43.66 | 4412 |
| 2022-05-24 | 41.52 | $42.73 | 3400 |
| 2022-05-23 | 43.38 | $43.28 | 20500 |
| 2022-05-20 | 40.91 | $42.74 | 2600 |
| 2022-05-19 | 41.68 | $42.98 | 7100 |
| 2022-05-18 | 41.86 | $43.04 | 38500 |
| 2022-05-17 | 46.58 | $44.47 | 11800 |
| 2022-05-16 | 40.82 | $43.17 | 17502 |
| 2022-05-13 | 41.11 | $43.26 | 1800 |
| 2022-05-12 | 36.31 | $42.26 | 11512 |
| 2022-05-11 | 34.01 | $41.81 | 8000 |
| 2022-05-10 | 35.89 | $42.50 | 25500 |
| 2022-05-09 | 36.40 | $42.68 | 708 |
| 2022-05-06 | 40.42 | $44.03 | 1400 |
| 2022-05-05 | 41.98 | $44.51 | 7000 |
| 2022-05-04 | 47.86 | $46.11 | 22400 |
| 2022-05-03 | 42.66 | $45.02 | 7800 |
| 2022-05-02 | 40.23 | $44.55 | 1000 |
| 2022-04-29 | 37.71 | $44.08 | 3800 |
| 2022-04-28 | 41.88 | $45.25 | 5100 |
| 2022-04-27 | 37.26 | $44.43 | 1500 |
| 2022-04-26 | 37.89 | $44.61 | 1900 |
| 2022-04-25 | 42.21 | $45.76 | 2700 |
| 2022-04-22 | 42.21 | $45.76 | 8100 |
| 2022-04-21 | 47.47 | $47.00 | 700 |
| 2022-04-20 | 52.26 | $47.96 | 800 |
| 2022-04-19 | 51.14 | $47.73 | 18100 |
| 2022-04-18 | 46.23 | $46.79 | 18039 |
| 2022-04-14 | 47.38 | $47.03 | 5900 |
| 2022-04-13 | 48.29 | $47.22 | 1029 |
| 2022-04-12 | 43.59 | $46.35 | 4400 |
| 2022-04-11 | 41.80 | $46.04 | 1400 |
| 2022-04-08 | 43.40 | $46.42 | 1300 |
| 2022-04-07 | 43.70 | $46.49 | 2323 |
| 2022-04-06 | 44.14 | $46.60 | 508 |
| 2022-04-05 | 46.35 | $47.14 | 132 |
| 2022-04-04 | 50.47 | $48.07 | 3823 |
| 2022-04-01 | 50.88 | $48.16 | 3216 |
| 2022-03-31 | 49.07 | $47.75 | 431 |
| 2022-03-30 | 50.99 | $48.19 | 5707 |
| 2022-03-29 | 55.04 | $49.06 | 1126 |
| 2022-03-28 | 50.34 | $47.97 | 4617 |
| 2022-03-25 | 52.25 | $48.37 | 100 |
| 2022-03-24 | 50.97 | $48.08 | 500 |
| 2022-03-23 | 49.74 | $47.80 | 2322 |
| 2022-03-22 | 52.80 | $48.48 | 2439 |
| 2022-03-21 | 51.68 | $48.21 | 317 |
| 2022-03-18 | 53.10 | $48.53 | 300 |
| 2022-03-17 | 51.92 | $48.23 | 300 |
| 2022-03-16 | 49.56 | $47.64 | 100 |
| 2022-03-15 | 44.26 | $46.44 | 3142 |
| 2022-03-14 | 42.29 | $46.03 | 3600 |
| 2022-03-11 | 45.01 | $46.77 | 5300 |
| 2022-03-10 | 47.24 | $47.34 | 4111 |
| 2022-03-09 | 46.71 | $47.22 | 1048 |
| 2022-03-08 | 42.82 | $46.36 | 534 |
| 2022-03-07 | 42.17 | $46.22 | 2100 |
| 2022-03-04 | 45.22 | $47.09 | 3200 |
| 2022-03-03 | 47.39 | $47.67 | 100 |
| 2022-03-02 | 48.45 | $47.95 | 1622 |
| 2022-03-01 | 42.28 | $46.55 | 300 |
| 2022-02-28 | 46.18 | $47.59 | 2545 |
| 2022-02-25 | 45.40 | $47.42 | 4412 |
| 2022-02-24 | 40.15 | $46.34 | 1538 |
| 2022-02-23 | 36.44 | $45.65 | 840 |
| 2022-02-22 | 38.30 | $46.22 | 1800 |
| 2022-02-18 | 40.73 | $46.92 | 5100 |
| 2022-02-17 | 41.93 | $47.25 | 1132 |
| 2022-02-16 | 45.24 | $48.12 | 3200 |
| 2022-02-15 | 45.00 | $48.07 | 205 |
| 2022-02-14 | 39.58 | $46.98 | 5500 |
| 2022-02-11 | 40.16 | $47.15 | 1330 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.28
2026-07-21
Close Price
$73.08
Vol: 116690
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -25.28 | $73.08 | 116690 |
| 2026-07-20 | -47.22 | $72.29 | 93200 |
| 2026-07-17 | -29.73 | $72.89 | 127308 |
| 2026-07-16 | -10.32 | $73.54 | 130400 |
| 2026-07-15 | -26.15 | $72.85 | 105700 |
| 2026-07-14 | -34.17 | $72.50 | 91402 |
| 2026-07-13 | -38.53 | $72.31 | 169200 |
| 2026-07-10 | -31.93 | $72.47 | 176000 |
| 2026-07-09 | -35.81 | $72.21 | 81001 |
| 2026-07-08 | -44.77 | $71.38 | 103909 |
| 2026-07-07 | -30.70 | $72.20 | 100430 |
| 2026-07-06 | -20.82 | $72.77 | 138400 |
| 2026-07-02 | -23.21 | $72.63 | 123100 |
| 2026-07-01 | -13.48 | $73.20 | 192900 |
| 2026-06-30 | -2.25 | $73.34 | 113917 |
| 2026-06-29 | -2.96 | $73.02 | 170488 |
| 2026-06-26 | 0.00 | $73.10 | 121087 |
| 2026-06-25 | -10.30 | $72.28 | 149721 |
| 2026-06-24 | -9.37 | $71.68 | 86600 |
| 2026-06-23 | -27.70 | $70.84 | 127100 |
| 2026-06-22 | -22.27 | $70.95 | 142900 |
| 2026-06-18 | -17.41 | $70.95 | 110300 |
| 2026-06-17 | -34.58 | $69.86 | 354714 |
| 2026-06-16 | -21.70 | $70.56 | 239700 |
| 2026-06-15 | -15.82 | $70.92 | 91439 |
| 2026-06-12 | -7.93 | $71.22 | 98800 |
| 2026-06-11 | -0.21 | $70.51 | 149100 |
| 2026-06-10 | -26.52 | $69.03 | 178143 |
| 2026-06-09 | -19.23 | $69.33 | 159500 |
| 2026-06-08 | -20.46 | $68.87 | 96297 |
| 2026-06-05 | -34.27 | $68.33 | 121300 |
| 2026-06-04 | -3.07 | $69.55 | 113829 |
| 2026-06-03 | -28.90 | $68.54 | 139335 |
| 2026-06-02 | -5.37 | $69.46 | 108121 |
| 2026-06-01 | -20.72 | $68.86 | 122500 |
| 2026-05-29 | -20.46 | $68.87 | 80935 |
| 2026-05-28 | -8.44 | $69.34 | 142535 |
| 2026-05-27 | -14.07 | $69.12 | 147900 |
| 2026-05-26 | -3.76 | $69.09 | 121520 |
| 2026-05-22 | -29.82 | $68.09 | 112200 |
| 2026-05-21 | -45.48 | $67.57 | 164200 |
| 2026-05-20 | -52.11 | $67.35 | 147644 |
| 2026-05-19 | -91.87 | $66.03 | 201825 |
| 2026-05-18 | -84.10 | $66.70 | 150200 |
| 2026-05-15 | -95.05 | $66.39 | 99000 |
| 2026-05-14 | -68.33 | $67.44 | 83015 |
| 2026-05-13 | -63.19 | $67.14 | 143717 |
| 2026-05-12 | -52.76 | $67.36 | 175336 |
| 2026-05-11 | -31.90 | $68.04 | 121813 |
| 2026-05-08 | -13.47 | $68.54 | 170100 |
| 2026-05-07 | -23.69 | $68.13 | 156225 |
| 2026-05-06 | -4.22 | $68.90 | 151600 |
| 2026-05-05 | -4.55 | $68.53 | 127736 |
| 2026-05-04 | -17.55 | $67.56 | 134700 |
| 2026-05-01 | -5.30 | $68.24 | 141400 |
| 2026-04-30 | -6.71 | $68.09 | 109743 |
| 2026-04-29 | -22.45 | $67.01 | 125331 |
| 2026-04-28 | -10.73 | $67.77 | 85400 |
| 2026-04-27 | -5.99 | $68.07 | 131950 |
| 2026-04-24 | -9.49 | $67.79 | 68000 |
| 2026-04-23 | -12.86 | $67.52 | 105202 |
| 2026-04-22 | -11.99 | $67.59 | 75415 |
| 2026-04-21 | -14.48 | $67.39 | 102747 |
| 2026-04-20 | -3.52 | $67.95 | 105219 |
| 2026-04-17 | -7.03 | $67.62 | 124100 |
| 2026-04-16 | -3.07 | $66.32 | 88327 |
| 2026-04-15 | -5.12 | $66.18 | 68147 |
| 2026-04-14 | -4.39 | $66.23 | 117531 |
| 2026-04-13 | -0.32 | $65.98 | 103628 |
| 2026-04-10 | -8.16 | $65.32 | 73000 |
| 2026-04-09 | -2.61 | $65.66 | 86901 |
| 2026-04-08 | -4.38 | $65.15 | 73102 |
| 2026-04-07 | 0.00 | $63.56 | 76108 |
| 2026-04-06 | -2.38 | $63.38 | 132830 |
| 2026-04-02 | -8.08 | $62.99 | 85500 |
| 2026-04-01 | -33.41 | $62.70 | 161800 |
| 2026-03-31 | -49.81 | $62.30 | 78042 |
| 2026-03-30 | -80.19 | $60.72 | 163328 |
| 2026-03-27 | -67.88 | $61.36 | 124213 |
| 2026-03-26 | -51.54 | $62.21 | 117539 |
| 2026-03-25 | -43.98 | $62.76 | 206600 |
| 2026-03-24 | -55.11 | $62.15 | 158600 |
| 2026-03-23 | -67.52 | $61.47 | 118935 |
| 2026-03-20 | -92.70 | $60.09 | 219300 |
| 2026-03-19 | -81.17 | $61.07 | 365800 |
| 2026-03-18 | -90.94 | $60.76 | 111036 |
| 2026-03-17 | -75.62 | $61.58 | 243800 |
| 2026-03-16 | -84.19 | $61.13 | 72600 |
| 2026-03-13 | -91.81 | $60.73 | 111316 |
| 2026-03-12 | -89.29 | $60.89 | 167522 |
| 2026-03-11 | -69.45 | $62.02 | 77817 |
| 2026-03-10 | -68.92 | $62.05 | 91815 |
| 2026-03-09 | -63.59 | $62.35 | 144247 |
| 2026-03-06 | -91.18 | $62.21 | 153035 |
| 2026-03-05 | -73.27 | $63.49 | 367891 |
| 2026-03-04 | -40.24 | $64.59 | 63300 |
| 2026-03-03 | -56.76 | $64.04 | 140602 |
| 2026-03-02 | -33.70 | $64.69 | 133810 |
| 2026-02-27 | -46.32 | $64.17 | 175000 |
| 2026-02-26 | -20.79 | $65.14 | 109431 |
| 2026-02-25 | -29.47 | $64.81 | 87200 |
| 2026-02-24 | -39.47 | $64.43 | 119243 |
| 2026-02-23 | -56.58 | $63.78 | 166131 |
| 2026-02-20 | -18.95 | $65.21 | 85510 |
| 2026-02-19 | -25.00 | $64.98 | 107418 |
| 2026-02-18 | -25.00 | $64.98 | 84349 |
| 2026-02-17 | -30.20 | $64.71 | 113000 |
| 2026-02-13 | -27.48 | $64.82 | 108000 |
| 2026-02-12 | -47.28 | $64.02 | 100200 |
| 2026-02-11 | -18.81 | $65.17 | 85400 |
| 2026-02-10 | -11.20 | $65.25 | 118041 |
| 2026-02-09 | -4.21 | $65.33 | 103600 |
| 2026-02-06 | -3.98 | $65.27 | 76300 |
| 2026-02-05 | -31.21 | $63.39 | 199539 |
| 2026-02-04 | -16.70 | $64.05 | 415900 |
| 2026-02-03 | -21.89 | $63.70 | 100620 |
| 2026-02-02 | -23.98 | $63.46 | 251200 |
| 2026-01-30 | -33.49 | $62.67 | 77834 |
| 2026-01-29 | -28.95 | $62.96 | 130236 |
| 2026-01-28 | -36.31 | $62.49 | 91900 |
| 2026-01-27 | -28.64 | $62.98 | 92932 |
| 2026-01-26 | -29.26 | $62.94 | 104812 |
| 2026-01-23 | -28.33 | $63.00 | 81600 |
| 2026-01-22 | -8.29 | $64.28 | 93400 |
| 2026-01-21 | -2.53 | $63.81 | 85300 |
| 2026-01-20 | -27.76 | $62.09 | 82100 |
| 2026-01-16 | -11.02 | $62.94 | 127906 |
| 2026-01-15 | -3.94 | $63.30 | 80300 |
| 2026-01-14 | -0.95 | $62.58 | 135521 |
| 2026-01-13 | -6.63 | $62.08 | 145017 |
| 2026-01-12 | -2.15 | $62.06 | 187500 |
| 2026-01-09 | -4.70 | $61.87 | 235526 |
| 2026-01-08 | -3.42 | $61.53 | 187044 |
| 2026-01-07 | -21.71 | $60.62 | 240500 |
| 2026-01-06 | -12.46 | $60.88 | 156225 |
| 2026-01-05 | -42.35 | $60.04 | 97700 |
| 2026-01-02 | -80.07 | $58.98 | 190600 |
| 2025-12-31 | -85.86 | $58.74 | 81526 |
| 2025-12-30 | -62.46 | $59.20 | 181509 |
| 2025-12-29 | -52.66 | $59.45 | 77403 |
| 2025-12-26 | -39.94 | $59.88 | 52703 |
| 2025-12-24 | -36.39 | $60.00 | 52800 |
| 2025-12-23 | -33.18 | $59.76 | 70400 |
| 2025-12-22 | -20.98 | $60.12 | 129300 |
| 2025-12-19 | -22.09 | $59.71 | 131912 |
| 2025-12-18 | -21.24 | $59.76 | 177913 |
| 2025-12-17 | -26.16 | $59.42 | 79200 |
| 2025-12-16 | -21.10 | $59.77 | 88766 |
| 2025-12-15 | -14.31 | $60.24 | 62200 |
| 2025-12-12 | -11.85 | $60.41 | 73117 |
| 2025-12-11 | -2.04 | $61.03 | 78300 |
| 2025-12-10 | -6.69 | $60.45 | 122430 |
| 2025-12-09 | -5.95 | $59.37 | 61424 |
| 2025-12-08 | -7.92 | $59.19 | 58648 |
| 2025-12-05 | -7.92 | $59.19 | 65800 |
| 2025-12-04 | -4.05 | $59.29 | 96940 |
| 2025-12-03 | -2.46 | $59.07 | 92900 |
| 2025-12-02 | -15.35 | $58.06 | 71000 |
| 2025-12-01 | -12.42 | $58.19 | 94831 |
| 2025-11-28 | -5.87 | $58.48 | 51400 |
| 2025-11-26 | -7.22 | $58.42 | 63900 |
| 2025-11-25 | -13.24 | $58.11 | 89200 |
| 2025-11-24 | -46.12 | $56.67 | 98814 |
| 2025-11-21 | -68.18 | $55.92 | 166000 |
| 2025-11-20 | -100.00 | $54.31 | 76448 |
| 2025-11-19 | -93.35 | $55.02 | 113905 |
| 2025-11-18 | -87.77 | $55.28 | 143021 |
| 2025-11-17 | -97.27 | $55.09 | 87100 |
| 2025-11-14 | -81.23 | $56.34 | 57728 |
| 2025-11-13 | -81.79 | $56.36 | 90800 |
| 2025-11-12 | -53.26 | $57.41 | 50736 |
| 2025-11-11 | -52.99 | $57.42 | 65000 |
| 2025-11-10 | -61.66 | $57.07 | 80447 |
| 2025-11-07 | -78.55 | $56.44 | 78800 |
| 2025-11-06 | -73.56 | $56.31 | 70139 |
| 2025-11-05 | -51.68 | $57.22 | 85808 |
| 2025-11-04 | -70.43 | $56.44 | 82924 |
| 2025-11-03 | -52.64 | $57.18 | 84800 |
| 2025-10-31 | -50.96 | $57.25 | 94104 |
| 2025-10-30 | -53.13 | $57.16 | 64400 |
| 2025-10-29 | -44.47 | $57.52 | 162400 |
| 2025-10-28 | -25.48 | $58.31 | 109103 |
| 2025-10-27 | -17.07 | $58.66 | 99700 |
| 2025-10-24 | -5.93 | $58.86 | 197623 |
| 2025-10-23 | -6.56 | $58.20 | 95134 |
| 2025-10-22 | -25.63 | $57.59 | 102800 |
| 2025-10-21 | -12.50 | $58.01 | 111315 |
| 2025-10-20 | -22.61 | $57.88 | 31400 |
| 2025-10-17 | -57.39 | $56.68 | 105706 |
| 2025-10-16 | -55.12 | $56.83 | 94200 |
| 2025-10-15 | -24.10 | $57.95 | 51000 |
| 2025-10-14 | -37.12 | $57.48 | 65000 |
| 2025-10-13 | -67.31 | $56.39 | 70522 |
| 2025-10-10 | -99.17 | $55.24 | 71800 |
| 2025-10-09 | -76.15 | $57.16 | 162100 |
| 2025-10-08 | -51.83 | $57.69 | 98114 |
| 2025-10-07 | -73.59 | $57.12 | 73200 |
| 2025-10-06 | -45.89 | $57.76 | 119149 |
| 2025-10-03 | -41.56 | $57.86 | 111800 |
| 2025-10-02 | -63.20 | $57.36 | 74336 |
| 2025-10-01 | -63.20 | $57.36 | 52112 |
| 2025-09-30 | -60.85 | $57.25 | 74045 |
| 2025-09-29 | -58.15 | $57.25 | 96121 |
| 2025-09-26 | -49.63 | $57.48 | 80116 |
| 2025-09-25 | -71.48 | $56.89 | 90900 |
| 2025-09-24 | -51.11 | $57.44 | 106100 |
| 2025-09-23 | -44.07 | $57.63 | 135749 |
| 2025-09-22 | -31.11 | $57.98 | 150100 |
| 2025-09-19 | -29.09 | $57.70 | 231110 |
| 2025-09-18 | -1.77 | $58.63 | 578599 |
| 2025-09-17 | -30.97 | $57.31 | 212129 |
| 2025-09-16 | -22.57 | $57.14 | 193401 |
| 2025-09-15 | -19.16 | $57.27 | 274737 |
| 2025-09-12 | -24.41 | $57.07 | 149800 |
| 2025-09-11 | -3.67 | $57.86 | 159900 |
| 2025-09-10 | -34.12 | $56.70 | 156406 |
| 2025-09-09 | -21.80 | $56.91 | 176300 |
| 2025-09-08 | -11.97 | $57.35 | 63010 |
| 2025-09-05 | -11.79 | $57.36 | 45241 |
| 2025-09-04 | -6.71 | $57.23 | 51905 |
| 2025-09-03 | -20.11 | $56.53 | 86500 |
| 2025-09-02 | -15.72 | $56.69 | 56100 |
| 2025-08-29 | -9.70 | $56.99 | 49002 |
| 2025-08-28 | -6.76 | $57.12 | 106600 |
| 2025-08-27 | -0.31 | $57.20 | 66900 |
| 2025-08-26 | -4.61 | $56.78 | 86100 |
| 2025-08-25 | -8.43 | $56.54 | 62800 |
| 2025-08-22 | -2.07 | $56.94 | 80335 |
| 2025-08-21 | -23.96 | $54.62 | 51100 |
| 2025-08-20 | -25.94 | $54.52 | 48700 |
| 2025-08-19 | -20.59 | $54.79 | 73230 |
| 2025-08-18 | -17.62 | $54.94 | 85733 |
| 2025-08-15 | -23.17 | $54.66 | 86442 |
| 2025-08-14 | -15.25 | $55.06 | 101738 |
| 2025-08-13 | -1.39 | $55.76 | 103244 |
| 2025-08-12 | -9.63 | $54.44 | 85000 |
| 2025-08-11 | -51.36 | $52.75 | 47737 |
| 2025-08-08 | -50.12 | $52.80 | 57800 |
| 2025-08-07 | -54.57 | $52.62 | 67700 |
| 2025-08-06 | -51.85 | $52.73 | 55225 |
| 2025-08-05 | -54.32 | $52.63 | 119519 |
| 2025-08-04 | -62.47 | $52.30 | 96418 |
| 2025-08-01 | -86.42 | $51.33 | 84136 |
| 2025-07-31 | -89.18 | $52.44 | 69300 |
| 2025-07-30 | -70.90 | $52.93 | 65624 |
| 2025-07-29 | -35.86 | $53.60 | 53714 |
| 2025-07-28 | -20.41 | $54.13 | 408900 |
| 2025-07-25 | -19.67 | $54.12 | 157900 |
| 2025-07-24 | -22.86 | $53.92 | 60600 |
| 2025-07-23 | -0.24 | $54.82 | 86536 |
| 2025-07-22 | -19.42 | $53.96 | 52534 |
| 2025-07-21 | -27.94 | $53.32 | 50300 |
| 2025-07-18 | -27.75 | $53.33 | 82000 |
| 2025-07-17 | -19.65 | $53.75 | 569500 |
| 2025-07-16 | -34.49 | $52.98 | 92609 |
| 2025-07-15 | -40.27 | $52.68 | 59600 |
| 2025-07-14 | -18.30 | $53.82 | 68200 |
| 2025-07-11 | -21.58 | $53.65 | 128000 |
| 2025-07-10 | -6.94 | $54.41 | 107300 |
| 2025-07-09 | -3.04 | $54.05 | 80400 |
| 2025-07-08 | -8.68 | $53.79 | 74212 |
| 2025-07-07 | -20.17 | $53.26 | 121819 |
| 2025-07-03 | -2.59 | $54.07 | 44137 |
| 2025-07-02 | -0.49 | $53.61 | 155421 |
| 2025-07-01 | -13.43 | $52.73 | 93600 |
| 2025-06-30 | -13.55 | $51.57 | 84600 |
| 2025-06-27 | -7.83 | $51.76 | 102300 |
| 2025-06-26 | -11.75 | $51.48 | 116800 |
| 2025-06-25 | -38.10 | $50.65 | 101300 |
| 2025-06-24 | -23.49 | $51.11 | 72600 |
| 2025-06-23 | -33.86 | $50.57 | 105900 |
| 2025-06-20 | -49.74 | $49.97 | 83906 |
| 2025-06-18 | -43.39 | $50.21 | 88800 |
| 2025-06-17 | -47.62 | $50.05 | 56000 |
| 2025-06-16 | -33.33 | $50.59 | 86716 |
| 2025-06-13 | -46.30 | $50.10 | 68100 |
| 2025-06-12 | -21.69 | $51.03 | 57425 |
| 2025-06-11 | -14.55 | $51.30 | 100634 |
| 2025-06-10 | -6.35 | $51.46 | 122600 |
| 2025-06-09 | -8.70 | $51.01 | 75100 |
| 2025-06-06 | -9.03 | $50.59 | 43600 |
| 2025-06-05 | -31.64 | $49.78 | 77800 |
| 2025-06-04 | -25.13 | $49.84 | 112500 |
| 2025-06-03 | -22.36 | $49.95 | 98612 |
| 2025-06-02 | -43.47 | $49.11 | 95841 |
| 2025-05-30 | -36.43 | $49.39 | 59500 |
| 2025-05-29 | -26.85 | $49.64 | 82700 |
| 2025-05-28 | -26.28 | $49.45 | 83640 |
| 2025-05-27 | -15.88 | $50.00 | 140400 |
| 2025-05-23 | -41.02 | $48.67 | 91100 |
| 2025-05-22 | -35.35 | $48.97 | 62324 |
| 2025-05-21 | -36.21 | $48.91 | 67802 |
| 2025-05-20 | -7.35 | $50.44 | 86700 |
| 2025-05-19 | -6.43 | $50.41 | 75800 |
| 2025-05-16 | -2.04 | $50.69 | 139700 |
| 2025-05-15 | -6.51 | $50.36 | 59222 |
| 2025-05-14 | -12.08 | $49.95 | 118600 |
| 2025-05-13 | -5.70 | $50.42 | 102904 |
| 2025-05-12 | -7.60 | $50.28 | 230900 |
| 2025-05-09 | -4.57 | $48.46 | 83645 |
| 2025-05-08 | -5.20 | $48.42 | 91000 |
| 2025-05-07 | -14.83 | $47.06 | 138200 |
| 2025-05-06 | -13.25 | $47.16 | 98100 |
| 2025-05-05 | -6.85 | $47.56 | 173437 |
| 2025-05-02 | -1.71 | $47.89 | 98043 |
| 2025-05-01 | -4.91 | $46.81 | 142800 |
| 2025-04-30 | -36.16 | $46.40 | 124400 |
| 2025-04-29 | -31.13 | $46.78 | 139812 |
| 2025-04-28 | -35.89 | $46.42 | 506839 |
| 2025-04-25 | -40.91 | $46.36 | 105000 |
| 2025-04-24 | -41.30 | $46.47 | 164000 |
| 2025-04-23 | -55.14 | $45.51 | 125546 |
| 2025-04-22 | -60.36 | $45.08 | 471300 |
| 2025-04-21 | -74.61 | $43.87 | 209514 |
| 2025-04-17 | -65.63 | $44.68 | 251300 |
| 2025-04-16 | -71.95 | $44.11 | 286000 |
| 2025-04-15 | -68.63 | $44.41 | 219400 |
| 2025-04-14 | -67.41 | $44.52 | 146800 |
| 2025-04-11 | -73.28 | $43.99 | 355300 |
| 2025-04-10 | -77.94 | $43.57 | 432724 |
| 2025-04-09 | -51.44 | $45.96 | 264200 |
| 2025-04-08 | -91.02 | $42.39 | 399800 |
| 2025-04-07 | -79.49 | $43.43 | 577432 |
| 2025-04-04 | -85.22 | $43.74 | 618592 |
| 2025-04-03 | -99.80 | $45.53 | 219405 |
| 2025-04-02 | -54.36 | $48.98 | 109600 |
| 2025-04-01 | -75.50 | $48.35 | 98600 |
| 2025-03-31 | -74.43 | $48.40 | 188400 |
| 2025-03-28 | -83.48 | $48.54 | 139334 |
| 2025-03-27 | -59.91 | $49.61 | 101732 |
| 2025-03-26 | -61.23 | $49.62 | 101600 |
| 2025-03-25 | -58.33 | $49.99 | 157900 |
| 2025-03-24 | -50.38 | $50.41 | 74009 |
| 2025-03-21 | -71.51 | $49.38 | 125200 |
| 2025-03-20 | -71.88 | $49.75 | 180100 |
| 2025-03-19 | -68.52 | $50.00 | 88500 |
| 2025-03-18 | -77.79 | $49.42 | 168535 |
| 2025-03-17 | -76.10 | $49.63 | 104600 |
| 2025-03-14 | -81.94 | $49.22 | 135043 |
| 2025-03-13 | -96.34 | $48.08 | 144607 |
| 2025-03-12 | -93.37 | $48.81 | 243900 |
| 2025-03-11 | -94.05 | $48.76 | 190800 |
| 2025-03-10 | -94.73 | $48.88 | 141100 |
| 2025-03-07 | -86.82 | $50.13 | 122831 |
| 2025-03-06 | -91.19 | $49.87 | 142900 |
| 2025-03-05 | -85.84 | $50.24 | 159830 |
| 2025-03-04 | -91.47 | $49.85 | 152500 |
| 2025-03-03 | -95.86 | $50.62 | 200047 |
| 2025-02-28 | -87.70 | $51.92 | 66511 |
| 2025-02-27 | -100.00 | $51.65 | 55300 |
| 2025-02-26 | -94.44 | $52.42 | 64300 |
| 2025-02-25 | -94.62 | $52.63 | 75200 |
| 2025-02-24 | -97.65 | $52.76 | 49643 |
| 2025-02-21 | -98.26 | $53.12 | 102700 |
| 2025-02-20 | -83.46 | $54.38 | 76246 |
| 2025-02-19 | -59.45 | $54.99 | 64244 |
| 2025-02-18 | -45.28 | $55.35 | 113400 |
| 2025-02-14 | -53.94 | $55.13 | 62915 |
| 2025-02-13 | -55.51 | $55.09 | 80000 |
| 2025-02-12 | -78.74 | $54.50 | 66800 |
| 2025-02-11 | -35.45 | $55.33 | 57400 |
| 2025-02-10 | -31.19 | $55.14 | 55900 |
| 2025-02-07 | -34.17 | $55.01 | 58318 |
| 2025-02-06 | -14.68 | $55.86 | 69930 |
| 2025-02-05 | -16.74 | $55.77 | 206300 |
| 2025-02-04 | -25.23 | $55.40 | 59131 |
| 2025-02-03 | -46.10 | $54.49 | 77800 |
| 2025-01-31 | -23.62 | $55.47 | 108445 |
| 2025-01-30 | -8.72 | $56.12 | 53919 |
| 2025-01-29 | -17.33 | $55.67 | 40200 |
| 2025-01-28 | -16.39 | $55.71 | 97914 |
| 2025-01-27 | -13.11 | $55.85 | 61819 |
| 2025-01-24 | -6.77 | $55.86 | 80400 |
| 2025-01-23 | -8.27 | $55.80 | 81444 |
| 2025-01-22 | -13.28 | $55.60 | 94700 |
| 2025-01-21 | -1.25 | $56.08 | 57843 |
| 2025-01-17 | -40.55 | $55.19 | 61500 |
| 2025-01-16 | -45.22 | $54.95 | 38900 |
| 2025-01-15 | -51.80 | $54.95 | 101941 |
| 2025-01-14 | -70.70 | $53.86 | 53235 |
| 2025-01-13 | -88.08 | $52.91 | 66500 |
| 2025-01-10 | -93.61 | $52.68 | 90900 |
| 2025-01-08 | -88.55 | $53.95 | 65900 |
| 2025-01-07 | -88.24 | $54.18 | 74407 |
| 2025-01-06 | -79.32 | $54.68 | 42143 |
| 2025-01-03 | -77.43 | $54.80 | 43500 |
| 2025-01-02 | -88.36 | $54.18 | 64900 |
| 2024-12-31 | -85.59 | $54.36 | 56100 |
| 2024-12-30 | -88.93 | $54.20 | 85700 |
| 2024-12-27 | -87.59 | $54.51 | 63727 |
| 2024-12-26 | -74.66 | $55.27 | 53200 |
| 2024-12-24 | -84.52 | $54.69 | 25810 |
| 2024-12-23 | -92.00 | $54.30 | 80400 |
| 2024-12-20 | -89.54 | $54.46 | 93515 |
| 2024-12-19 | -97.34 | $54.05 | 87426 |
| 2024-12-18 | -93.83 | $54.35 | 56200 |
| 2024-12-17 | -75.88 | $56.82 | 80922 |
| 2024-12-16 | -56.80 | $57.69 | 49916 |
| 2024-12-13 | -59.43 | $57.57 | 50000 |
| 2024-12-12 | -51.10 | $57.95 | 57103 |
| 2024-12-11 | -32.89 | $58.78 | 46423 |
| 2024-12-10 | -41.89 | $58.37 | 50300 |
| 2024-12-09 | -42.76 | $58.33 | 53410 |
| 2024-12-06 | -41.89 | $58.37 | 48500 |
| 2024-12-05 | -41.45 | $58.39 | 117300 |
| 2024-12-04 | -24.78 | $59.15 | 72010 |
| 2024-12-03 | -20.85 | $58.85 | 55122 |
| 2024-12-02 | -11.84 | $59.45 | 64400 |
| 2024-11-29 | -17.07 | $59.08 | 355632 |
| 2024-11-27 | -18.63 | $58.97 | 51600 |
| 2024-11-26 | -20.34 | $58.85 | 55000 |
| 2024-11-25 | -10.10 | $59.57 | 45148 |
| 2024-11-22 | -11.59 | $58.59 | 76940 |
| 2024-11-21 | -29.74 | $57.47 | 67230 |
| 2024-11-20 | -45.13 | $56.51 | 53722 |
| 2024-11-19 | -45.54 | $56.38 | 93100 |
| 2024-11-18 | -45.70 | $56.37 | 58215 |
| 2024-11-15 | -45.38 | $56.39 | 59400 |
| 2024-11-14 | -34.43 | $57.09 | 76500 |
| 2024-11-13 | -25.51 | $57.66 | 69200 |
| 2024-11-12 | -14.71 | $58.35 | 45900 |
| 2024-11-11 | -2.19 | $59.15 | 57315 |
| 2024-11-08 | -10.23 | $58.08 | 44100 |
| 2024-11-07 | -13.00 | $57.92 | 60816 |
| 2024-11-06 | -2.37 | $58.52 | 186200 |
| 2024-11-05 | -28.88 | $54.64 | 53200 |
| 2024-11-04 | -63.66 | $53.52 | 57824 |
| 2024-11-01 | -65.84 | $53.45 | 43700 |
| 2024-10-31 | -71.43 | $53.27 | 94200 |
| 2024-10-30 | -47.21 | $54.05 | 47600 |
| 2024-10-29 | -47.52 | $54.04 | 76810 |
| 2024-10-28 | -38.20 | $54.34 | 39500 |
| 2024-10-25 | -72.36 | $53.24 | 57700 |
| 2024-10-24 | -60.87 | $53.61 | 72109 |
| 2024-10-23 | -66.77 | $53.42 | 51738 |
| 2024-10-22 | -49.38 | $53.98 | 42522 |
| 2024-10-21 | -45.03 | $54.12 | 48400 |
| 2024-10-18 | -9.94 | $55.25 | 34400 |
| 2024-10-17 | -6.83 | $55.35 | 41208 |
| 2024-10-16 | -5.06 | $55.35 | 47809 |
| 2024-10-15 | -25.86 | $54.50 | 294640 |
| 2024-10-14 | -31.72 | $54.33 | 88914 |
| 2024-10-11 | -41.03 | $54.06 | 62800 |
| 2024-10-10 | -79.93 | $52.86 | 58400 |
| 2024-10-09 | -52.15 | $53.07 | 52500 |
| 2024-10-08 | -44.76 | $52.90 | 42308 |
| 2024-10-07 | -42.10 | $53.04 | 53000 |
| 2024-10-04 | -34.10 | $53.46 | 42843 |
| 2024-10-03 | -49.52 | $52.65 | 165825 |
| 2024-10-02 | -41.33 | $53.08 | 49718 |
| 2024-10-01 | -37.33 | $53.29 | 43407 |
| 2024-09-30 | -23.43 | $54.02 | 52225 |
| 2024-09-27 | -27.24 | $53.82 | 59943 |
| 2024-09-26 | -31.81 | $53.58 | 63219 |
| 2024-09-25 | -42.67 | $53.01 | 71400 |
| 2024-09-24 | -27.24 | $53.82 | 54300 |
| 2024-09-23 | -28.00 | $53.78 | 333010 |
| 2024-09-20 | -19.43 | $54.23 | 79406 |
| 2024-09-19 | -4.19 | $55.03 | 53620 |
| 2024-09-18 | -25.71 | $53.90 | 62600 |
| 2024-09-17 | -21.64 | $53.91 | 68900 |
| 2024-09-16 | -33.87 | $53.30 | 47000 |
| 2024-09-13 | -37.68 | $53.11 | 58317 |
| 2024-09-12 | -64.93 | $51.75 | 57800 |
| 2024-09-11 | -77.35 | $51.13 | 154118 |
| 2024-09-10 | -84.25 | $51.14 | 45000 |
| 2024-09-09 | -77.55 | $51.26 | 36600 |
| 2024-09-06 | -75.88 | $51.34 | 63600 |
| 2024-09-05 | -54.47 | $52.37 | 59404 |
| 2024-09-04 | -48.08 | $52.61 | 47500 |
| 2024-09-03 | -41.21 | $52.95 | 43732 |
| 2024-08-30 | -7.99 | $54.51 | 244911 |
| 2024-08-29 | -12.81 | $54.22 | 60800 |
| 2024-08-28 | -33.85 | $53.71 | 34200 |
| 2024-08-27 | -38.78 | $54.08 | 81200 |
| 2024-08-26 | -34.33 | $54.45 | 54100 |
| 2024-08-23 | -33.73 | $54.50 | 39522 |
| 2024-08-22 | -56.18 | $52.63 | 53707 |
| 2024-08-21 | -51.62 | $53.01 | 30700 |
| 2024-08-20 | -58.58 | $52.43 | 37918 |
| 2024-08-19 | -50.42 | $53.11 | 38100 |
| 2024-08-16 | -57.86 | $52.49 | 56530 |
| 2024-08-15 | -61.10 | $52.22 | 41400 |
| 2024-08-14 | -77.55 | $50.85 | 50800 |
| 2024-08-13 | -72.51 | $51.27 | 255844 |
| 2024-08-12 | -82.59 | $50.43 | 65000 |
| 2024-08-09 | -77.55 | $50.85 | 63044 |
| 2024-08-08 | -73.95 | $51.15 | 58612 |
| 2024-08-07 | -86.19 | $50.13 | 102930 |
| 2024-08-06 | -79.71 | $50.67 | 46814 |
| 2024-08-05 | -81.60 | $50.48 | 55300 |
| 2024-08-02 | -61.89 | $52.13 | 45320 |
| 2024-08-01 | -37.75 | $54.15 | 131600 |
| 2024-07-31 | -15.17 | $56.04 | 1.1M |
| 2024-07-30 | -8.39 | $55.71 | 59616 |
| 2024-07-29 | -11.77 | $55.46 | 32000 |
| 2024-07-26 | -1.24 | $56.13 | 61600 |
| 2024-07-25 | -10.45 | $55.28 | 51410 |
| 2024-07-24 | -19.71 | $54.33 | 274800 |
| 2024-07-23 | -4.00 | $55.43 | 55200 |
| 2024-07-22 | -13.77 | $54.72 | 82623 |
| 2024-07-19 | -27.40 | $53.77 | 43164 |
| 2024-07-18 | -22.81 | $54.09 | 64118 |
| 2024-07-17 | -4.07 | $55.07 | 53342 |
| 2024-07-16 | -0.61 | $55.23 | 78000 |
| 2024-07-15 | -8.81 | $53.16 | 53800 |
| 2024-07-12 | -11.90 | $52.19 | 61514 |
| 2024-07-11 | -2.89 | $51.73 | 145633 |
| 2024-07-10 | -65.63 | $49.70 | 81526 |
| 2024-07-09 | -84.03 | $49.17 | 52700 |
| 2024-07-08 | -76.04 | $49.40 | 46163 |
| 2024-07-05 | -87.50 | $49.07 | 56006 |
| 2024-07-03 | -70.83 | $49.55 | 23511 |
| 2024-07-02 | -68.06 | $49.63 | 39601 |
| 2024-07-01 | -76.19 | $49.46 | 48033 |
| 2024-06-28 | -61.90 | $49.91 | 58038 |
| 2024-06-27 | -76.19 | $49.46 | 62640 |
| 2024-06-26 | -85.40 | $49.17 | 40500 |
| 2024-06-25 | -91.42 | $49.09 | 41500 |
| 2024-06-24 | -73.93 | $49.62 | 43100 |
| 2024-06-21 | -80.86 | $49.41 | 62800 |
| 2024-06-20 | -82.52 | $49.37 | 252500 |
| 2024-06-18 | -78.06 | $49.53 | 37646 |
| 2024-06-17 | -80.78 | $49.52 | 63311 |
| 2024-06-14 | -95.54 | $49.21 | 101000 |
| 2024-06-13 | -78.79 | $50.08 | 38746 |
| 2024-06-12 | -58.63 | $50.72 | 86800 |
| 2024-06-11 | -84.04 | $49.94 | 50835 |
| 2024-06-10 | -83.28 | $50.08 | 53902 |
| 2024-06-07 | -93.88 | $50.22 | 48438 |
| 2024-06-06 | -76.62 | $50.75 | 45832 |
| 2024-06-05 | -62.34 | $51.08 | 34900 |
| 2024-06-04 | -89.18 | $50.46 | 33600 |
| 2024-06-03 | -53.68 | $51.28 | 45000 |
| 2024-05-31 | -45.02 | $51.48 | 43300 |
| 2024-05-30 | -47.81 | $50.99 | 40433 |
| 2024-05-29 | -60.06 | $50.37 | 53129 |
| 2024-05-28 | -38.93 | $51.06 | 51319 |
| 2024-05-24 | -36.53 | $51.15 | 36200 |
| 2024-05-23 | -49.33 | $50.67 | 44600 |
| 2024-05-22 | -23.38 | $51.58 | 78101 |
| 2024-05-21 | -14.43 | $51.94 | 51900 |
| 2024-05-20 | -12.94 | $52.00 | 77800 |
| 2024-05-17 | -9.45 | $52.14 | 43811 |
| 2024-05-16 | -8.49 | $52.12 | 78200 |
| 2024-05-15 | -5.71 | $52.25 | 42016 |
| 2024-05-14 | -7.98 | $51.94 | 47115 |
| 2024-05-13 | -10.87 | $51.48 | 41900 |
| 2024-05-10 | -12.50 | $51.29 | 38500 |
| 2024-05-09 | 0.00 | $51.56 | 45405 |
| 2024-05-08 | -12.39 | $50.83 | 44600 |
| 2024-05-07 | -10.95 | $50.88 | 45200 |
| 2024-05-06 | -16.84 | $50.90 | 68712 |
| 2024-05-03 | -31.82 | $50.34 | 243200 |
| 2024-05-02 | -40.91 | $50.00 | 61149 |
| 2024-05-01 | -66.83 | $49.15 | 79304 |
| 2024-04-30 | -75.61 | $48.79 | 159800 |
| 2024-04-29 | -52.20 | $49.75 | 143702 |
| 2024-04-26 | -65.15 | $49.47 | 78938 |
| 2024-04-25 | -72.95 | $49.11 | 45828 |
| 2024-04-24 | -62.70 | $49.61 | 45000 |
| 2024-04-23 | -59.43 | $49.77 | 61905 |
| 2024-04-22 | -77.66 | $48.88 | 45000 |
| 2024-04-19 | -85.45 | $48.50 | 30400 |
| 2024-04-18 | -97.54 | $47.91 | 74500 |
| 2024-04-17 | -100.00 | $47.89 | 58613 |
| 2024-04-16 | -93.01 | $48.28 | 64012 |
| 2024-04-15 | -93.72 | $48.64 | 59348 |
| 2024-04-12 | -93.42 | $49.26 | 40200 |
| 2024-04-11 | -80.19 | $50.08 | 158926 |
| 2024-04-10 | -87.62 | $49.84 | 41900 |
| 2024-04-09 | -39.63 | $51.39 | 46832 |
| 2024-04-08 | -43.96 | $51.25 | 36500 |
| 2024-04-05 | -52.63 | $50.97 | 37400 |
| 2024-04-04 | -57.28 | $50.82 | 90100 |
| 2024-04-03 | -44.89 | $51.22 | 56800 |
| 2024-04-02 | -54.18 | $50.92 | 54400 |
| 2024-04-01 | -24.15 | $51.89 | 55115 |
| 2024-03-28 | -9.60 | $52.36 | 117700 |
| 2024-03-27 | -1.15 | $52.01 | 212506 |
| 2024-03-26 | -46.75 | $50.75 | 2.6M |
| 2024-03-25 | -44.31 | $50.81 | 42317 |
| 2024-03-22 | -40.24 | $50.91 | 51706 |
| 2024-03-21 | -14.63 | $51.54 | 56007 |
| 2024-03-20 | -28.86 | $51.19 | 43605 |
| 2024-03-19 | -72.76 | $50.11 | 41507 |
| 2024-03-18 | -89.43 | $49.70 | 51800 |
| 2024-03-15 | -78.05 | $49.98 | 58700 |
| 2024-03-14 | -88.62 | $49.72 | 33125 |
| 2024-03-13 | -43.45 | $50.74 | 25712 |
| 2024-03-12 | -39.07 | $50.56 | 23200 |
| 2024-03-11 | -30.90 | $50.84 | 33313 |
| 2024-03-08 | -20.70 | $51.19 | 28800 |
| 2024-03-07 | -13.57 | $51.19 | 196900 |
| 2024-03-06 | -16.67 | $50.92 | 410600 |
| 2024-03-05 | -22.13 | $50.73 | 321603 |
| 2024-03-04 | -17.65 | $50.84 | 57039 |
| 2024-03-01 | -6.50 | $51.21 | 44600 |
| 2024-02-29 | -13.55 | $50.95 | 36831 |
| 2024-02-28 | -25.20 | $50.52 | 42121 |
| 2024-02-27 | -10.84 | $51.05 | 35000 |
| 2024-02-26 | -26.83 | $50.46 | 63414 |
| 2024-02-23 | -31.98 | $50.27 | 39524 |
| 2024-02-22 | -37.67 | $50.06 | 46333 |
| 2024-02-21 | -37.40 | $50.07 | 66500 |
| 2024-02-20 | -35.50 | $50.14 | 38600 |
| 2024-02-16 | -16.80 | $50.83 | 29408 |
| 2024-02-15 | -3.52 | $51.32 | 45700 |
| 2024-02-14 | -29.95 | $50.01 | 41000 |
| 2024-02-13 | -61.64 | $48.85 | 30200 |
| 2024-02-12 | -4.11 | $50.95 | 44800 |
| 2024-02-09 | -21.38 | $49.84 | 37300 |
| 2024-02-08 | -45.39 | $49.11 | 43403 |
| 2024-02-07 | -70.39 | $48.35 | 30500 |
| 2024-02-06 | -62.50 | $48.59 | 75216 |
| 2024-02-05 | -76.64 | $48.16 | 41300 |
| 2024-02-02 | -50.00 | $48.97 | 37400 |
| 2024-02-01 | -41.12 | $49.24 | 56500 |
| 2024-01-31 | -56.91 | $48.76 | 69246 |
| 2024-01-30 | -32.15 | $50.13 | 70100 |
| 2024-01-29 | -30.11 | $50.49 | 29900 |
| 2024-01-26 | -50.43 | $49.73 | 122200 |
| 2024-01-25 | -53.80 | $49.64 | 44200 |
| 2024-01-24 | -63.08 | $49.20 | 77000 |
| 2024-01-23 | -58.02 | $49.44 | 76000 |
| 2024-01-22 | -52.53 | $49.70 | 58317 |
| 2024-01-19 | -75.95 | $48.59 | 189506 |
| 2024-01-18 | -87.34 | $48.05 | 141502 |
| 2024-01-17 | -92.62 | $47.80 | 137403 |
| 2024-01-16 | -96.63 | $48.17 | 55100 |
| 2024-01-12 | -86.68 | $48.87 | 178218 |
| 2024-01-11 | -61.79 | $48.94 | 54320 |
| 2024-01-10 | -54.37 | $49.33 | 83100 |
| 2024-01-09 | -56.27 | $49.23 | 64119 |
| 2024-01-08 | -43.54 | $49.90 | 79437 |
| 2024-01-05 | -52.58 | $49.23 | 125600 |
| 2024-01-04 | -47.73 | $49.46 | 119700 |
| 2024-01-03 | -46.50 | $49.53 | 104200 |
| 2024-01-02 | -23.43 | $50.85 | 145220 |
| 2023-12-29 | -15.56 | $51.06 | 43500 |
| 2023-12-28 | -5.23 | $51.81 | 55037 |
| 2023-12-27 | -2.48 | $52.01 | 170100 |
| 2023-12-26 | -1.50 | $51.94 | 134000 |
| 2023-12-22 | -4.51 | $51.27 | 95444 |
| 2023-12-21 | -9.93 | $50.87 | 71228 |
| 2023-12-20 | -22.63 | $50.00 | 57041 |
| 2023-12-19 | -0.48 | $50.93 | 59900 |
| 2023-12-18 | -13.31 | $49.78 | 64020 |
| 2023-12-15 | -10.75 | $49.93 | 161900 |
| 2023-12-14 | -2.42 | $50.39 | 573200 |
| 2023-12-13 | 0.00 | $49.07 | 505800 |
| 2023-12-12 | -9.47 | $47.33 | 323100 |
| 2023-12-11 | -2.84 | $47.52 | 280700 |
| 2023-12-08 | -3.82 | $47.46 | 90800 |
| 2023-12-07 | -8.10 | $47.16 | 434905 |
| 2023-12-06 | -19.15 | $46.56 | 221634 |
| 2023-12-05 | -13.04 | $46.64 | 394100 |
| 2023-12-04 | -0.19 | $47.30 | 618200 |
| 2023-12-01 | -2.17 | $46.67 | 52638 |
| 2023-11-30 | -16.62 | $45.28 | 37900 |
| 2023-11-29 | -15.57 | $45.19 | 52000 |
| 2023-11-28 | -21.71 | $44.91 | 58100 |
| 2023-11-27 | -16.91 | $45.10 | 96400 |
| 2023-11-24 | -11.61 | $45.33 | 10621 |
| 2023-11-22 | -17.31 | $45.05 | 54406 |
| 2023-11-21 | -21.79 | $44.83 | 104241 |
| 2023-11-20 | -10.39 | $45.39 | 38426 |
| 2023-11-17 | -14.26 | $45.20 | 37600 |
| 2023-11-16 | -28.51 | $44.50 | 53949 |
| 2023-11-15 | -13.03 | $45.26 | 64000 |
| 2023-11-14 | 0.00 | $45.11 | 88400 |
| 2023-11-13 | -50.56 | $42.76 | 57745 |
| 2023-11-10 | -51.12 | $42.74 | 57900 |
| 2023-11-09 | -61.17 | $42.38 | 50228 |
| 2023-11-08 | -44.69 | $42.97 | 71900 |
| 2023-11-07 | -30.45 | $43.48 | 124800 |
| 2023-11-06 | -20.95 | $43.82 | 64000 |
| 2023-11-03 | -7.54 | $44.30 | 61700 |
| 2023-11-02 | -39.42 | $43.08 | 92400 |
| 2023-11-01 | -72.46 | $41.94 | 70800 |
| 2023-10-31 | -79.71 | $41.69 | 174407 |
| 2023-10-30 | -85.22 | $41.50 | 248434 |
| 2023-10-27 | -94.78 | $41.17 | 63700 |
| 2023-10-26 | -90.83 | $41.58 | 97000 |
| 2023-10-25 | -95.13 | $41.43 | 62000 |
| 2023-10-24 | -93.02 | $41.82 | 106600 |
| 2023-10-23 | -99.37 | $41.62 | 79143 |
| 2023-10-20 | -99.29 | $41.95 | 46100 |
| 2023-10-19 | -98.25 | $42.50 | 20900 |
| 2023-10-18 | -71.62 | $43.11 | 48400 |
| 2023-10-17 | -46.62 | $44.04 | 34700 |
| 2023-10-16 | -67.57 | $43.42 | 52644 |
| 2023-10-13 | -91.55 | $42.71 | 42900 |
| 2023-10-12 | -76.56 | $43.21 | 28131 |
| 2023-10-11 | -50.29 | $44.15 | 23100 |
| 2023-10-10 | -50.00 | $44.16 | 29110 |
| 2023-10-09 | -64.41 | $43.67 | 26300 |
| 2023-10-06 | -71.18 | $43.44 | 52100 |
| 2023-10-05 | -80.88 | $43.11 | 61900 |
| 2023-10-04 | -86.18 | $42.93 | 113200 |
| 2023-10-03 | -95.59 | $42.93 | 76327 |
| 2023-10-02 | -95.60 | $43.60 | 53800 |
| 2023-09-29 | -81.01 | $44.27 | 86400 |
| 2023-09-28 | -76.96 | $44.43 | 28100 |
| 2023-09-27 | -89.37 | $43.94 | 111700 |
| 2023-09-26 | -99.24 | $43.55 | 66511 |
| 2023-09-25 | -89.66 | $44.09 | 87800 |
| 2023-09-22 | -99.73 | $43.83 | 31400 |
| 2023-09-21 | -96.13 | $43.99 | 36622 |
| 2023-09-20 | -97.97 | $44.58 | 24400 |
| 2023-09-19 | -94.10 | $44.92 | 45500 |
| 2023-09-18 | -96.79 | $45.06 | 19700 |
| 2023-09-15 | -83.94 | $45.38 | 33000 |
| 2023-09-14 | -65.46 | $45.84 | 23900 |
| 2023-09-13 | -95.58 | $45.09 | 32800 |
| 2023-09-12 | -89.69 | $45.47 | 26500 |
| 2023-09-11 | -92.25 | $45.44 | 31300 |
| 2023-09-08 | -94.46 | $45.40 | 34100 |
| 2023-09-07 | -91.83 | $45.49 | 25824 |
| 2023-09-06 | -78.82 | $45.92 | 27110 |
| 2023-09-05 | -71.34 | $46.16 | 51300 |
| 2023-09-01 | -38.08 | $47.37 | 23510 |
| 2023-08-31 | -59.63 | $46.75 | 27500 |
| 2023-08-30 | -56.95 | $46.85 | 55626 |
| 2023-08-29 | -60.70 | $46.71 | 30300 |
| 2023-08-28 | -78.09 | $46.11 | 42137 |
| 2023-08-25 | -88.18 | $45.72 | 31546 |
| 2023-08-24 | -97.82 | $45.71 | 22648 |
| 2023-08-23 | -83.65 | $46.23 | 60400 |
| 2023-08-22 | -94.82 | $45.82 | 30300 |
| 2023-08-21 | -88.01 | $46.07 | 20126 |
| 2023-08-18 | -82.29 | $46.28 | 33017 |
| 2023-08-17 | -98.77 | $46.08 | 24831 |
| 2023-08-16 | -100.00 | $46.47 | 34543 |
| 2023-08-15 | -99.56 | $47.04 | 44407 |
| 2023-08-14 | -80.90 | $47.69 | 35037 |
| 2023-08-11 | -65.40 | $47.92 | 28330 |
| 2023-08-10 | -55.60 | $47.86 | 23100 |
| 2023-08-09 | -44.40 | $48.15 | 18900 |
| 2023-08-08 | -33.20 | $48.44 | 24400 |
| 2023-08-07 | -22.47 | $48.59 | 35130 |
| 2023-08-04 | -21.11 | $48.50 | 38700 |
| 2023-08-03 | -18.33 | $48.53 | 20600 |
| 2023-08-02 | -13.31 | $48.62 | 27510 |
| 2023-08-01 | -2.74 | $49.16 | 31444 |
| 2023-07-31 | 0.00 | $49.30 | 22000 |
| 2023-07-28 | -3.58 | $48.77 | 28700 |
| 2023-07-27 | -17.05 | $48.13 | 26115 |
| 2023-07-26 | -2.11 | $48.84 | 17420 |
| 2023-07-25 | -7.38 | $48.30 | 23800 |
| 2023-07-24 | -6.72 | $48.33 | 28628 |
| 2023-07-21 | -12.92 | $48.03 | 25100 |
| 2023-07-20 | -8.05 | $48.26 | 18900 |
| 2023-07-19 | -0.85 | $48.60 | 28312 |
| 2023-07-18 | -0.47 | $48.20 | 39000 |
| 2023-07-17 | -6.68 | $47.41 | 32300 |
| 2023-07-14 | -17.27 | $46.89 | 20929 |
| 2023-07-13 | -1.67 | $47.45 | 21400 |
| 2023-07-12 | -5.36 | $47.10 | 37600 |
| 2023-07-11 | -0.38 | $46.55 | 54706 |
| 2023-07-10 | -15.35 | $46.07 | 25113 |
| 2023-07-07 | -41.34 | $45.41 | 157600 |
| 2023-07-06 | -69.29 | $44.70 | 32600 |
| 2023-07-05 | -34.36 | $45.46 | 2.2M |
| 2023-07-03 | -13.42 | $46.04 | 11200 |
| 2023-06-30 | -26.10 | $45.63 | 23000 |
| 2023-06-29 | -19.13 | $45.62 | 16818 |
| 2023-06-28 | -32.33 | $44.95 | 37800 |
| 2023-06-27 | -36.19 | $44.77 | 33700 |
| 2023-06-26 | -49.89 | $44.13 | 32200 |
| 2023-06-23 | -51.61 | $44.05 | 38600 |
| 2023-06-22 | -34.90 | $44.83 | 54700 |
| 2023-06-21 | -25.91 | $45.25 | 82325 |
| 2023-06-20 | -22.27 | $45.42 | 30000 |
| 2023-06-16 | -16.49 | $45.69 | 25509 |
| 2023-06-15 | -8.99 | $46.04 | 28200 |
| 2023-06-14 | -18.24 | $45.59 | 25445 |
| 2023-06-13 | -2.67 | $46.23 | 39100 |
| 2023-06-12 | -14.85 | $45.56 | 24700 |
| 2023-06-09 | -17.46 | $45.39 | 39925 |
| 2023-06-08 | -8.73 | $45.83 | 37334 |
| 2023-06-07 | -3.37 | $46.10 | 43300 |
| 2023-06-06 | -2.31 | $45.04 | 39300 |
| 2023-06-05 | -25.32 | $43.59 | 37695 |
| 2023-06-02 | -0.32 | $44.38 | 29800 |
| 2023-06-01 | -45.37 | $42.60 | 97300 |
| 2023-05-31 | -61.11 | $42.09 | 81928 |
| 2023-05-30 | -41.98 | $42.71 | 154300 |
| 2023-05-26 | -37.04 | $42.87 | 53100 |
| 2023-05-25 | -49.38 | $42.47 | 133019 |
| 2023-05-24 | -37.96 | $42.84 | 37800 |
| 2023-05-23 | -21.60 | $43.37 | 25427 |
| 2023-05-22 | -7.38 | $43.34 | 242238 |
| 2023-05-19 | -30.51 | $42.72 | 201400 |
| 2023-05-18 | -17.28 | $43.08 | 253507 |
| 2023-05-17 | -35.05 | $42.72 | 198012 |
| 2023-05-16 | -78.07 | $41.49 | 22500 |
| 2023-05-15 | -58.47 | $42.08 | 60300 |
| 2023-05-12 | -78.90 | $41.48 | 40202 |
| 2023-05-11 | -76.66 | $41.57 | 51716 |
| 2023-05-10 | -68.03 | $41.85 | 39628 |
| 2023-05-09 | -75.41 | $41.74 | 36824 |
| 2023-05-08 | -71.35 | $41.89 | 26200 |
| 2023-05-05 | -66.49 | $42.07 | 29103 |
| 2023-05-04 | -95.95 | $40.98 | 47732 |
| 2023-05-03 | -87.69 | $41.61 | 22400 |
| 2023-05-02 | -87.39 | $41.62 | 42200 |
| 2023-05-01 | -62.22 | $42.62 | 33300 |
| 2023-04-28 | -61.24 | $42.65 | 17837 |
| 2023-04-27 | -76.87 | $42.17 | 33300 |
| 2023-04-26 | -94.79 | $41.62 | 37017 |
| 2023-04-25 | -99.60 | $42.02 | 40428 |
| 2023-04-24 | -63.21 | $43.31 | 15613 |
| 2023-04-21 | -45.93 | $43.29 | 53700 |
| 2023-04-20 | -42.59 | $43.38 | 30413 |
| 2023-04-19 | -30.00 | $43.72 | 24600 |
| 2023-04-18 | -35.19 | $43.58 | 25821 |
| 2023-04-17 | -24.07 | $43.88 | 61332 |
| 2023-04-14 | -38.15 | $43.50 | 21041 |
| 2023-04-13 | -23.33 | $43.90 | 149300 |
| 2023-04-12 | -44.44 | $43.33 | 23500 |
| 2023-04-11 | -29.52 | $43.74 | 1.8M |
| 2023-04-10 | -44.28 | $43.34 | 15032 |
| 2023-04-06 | -68.85 | $42.83 | 9700 |
| 2023-04-05 | -79.32 | $42.80 | 4100 |
| 2023-04-04 | -71.72 | $43.23 | 11500 |
| 2023-04-03 | -52.96 | $44.21 | 8200 |
| 2023-03-31 | -61.46 | $44.10 | 5300 |
| 2023-03-30 | -76.36 | $43.31 | 39600 |
| 2023-03-29 | -74.92 | $43.40 | 5217 |
| 2023-03-28 | -79.87 | $43.09 | 8009 |
| 2023-03-27 | -79.87 | $43.09 | 15800 |
| 2023-03-24 | -89.14 | $42.51 | 31100 |
| 2023-03-23 | -94.46 | $42.29 | 11800 |
| 2023-03-22 | -92.89 | $42.73 | 3100 |
| 2023-03-21 | -75.04 | $43.76 | 14828 |
| 2023-03-20 | -90.14 | $42.89 | 151500 |
| 2023-03-17 | -96.67 | $42.52 | 32600 |
| 2023-03-16 | -77.24 | $43.74 | 9100 |
| 2023-03-15 | -89.58 | $42.97 | 14147 |
| 2023-03-14 | -86.36 | $43.75 | 22100 |
| 2023-03-13 | -100.00 | $42.99 | 18200 |
| 2023-03-10 | -91.29 | $44.16 | 31512 |
| 2023-03-09 | -100.00 | $45.38 | 63100 |
| 2023-03-08 | -88.14 | $46.69 | 10107 |
| 2023-03-07 | -92.96 | $46.65 | 5025 |
| 2023-03-06 | -82.15 | $47.03 | 12025 |
| 2023-03-03 | -53.54 | $47.96 | 9600 |
| 2023-03-02 | -71.08 | $47.39 | 4100 |
| 2023-03-01 | -73.54 | $47.31 | 8900 |
| 2023-02-28 | -76.00 | $47.23 | 8700 |
| 2023-02-27 | -75.80 | $47.10 | 19348 |
| 2023-02-24 | -81.92 | $46.89 | 9700 |
| 2023-02-23 | -67.98 | $47.28 | 14800 |
| 2023-02-22 | -68.00 | $46.98 | 7500 |
| 2023-02-21 | -68.50 | $46.96 | 6145 |
| 2023-02-17 | -35.00 | $48.30 | 13800 |
| 2023-02-16 | -32.77 | $48.15 | 16444 |
| 2023-02-15 | -24.59 | $48.50 | 19400 |
| 2023-02-14 | -34.02 | $48.04 | 15800 |
| 2023-02-13 | -33.40 | $48.07 | 9800 |
| 2023-02-10 | -44.26 | $47.54 | 10523 |
| 2023-02-09 | -45.90 | $47.46 | 27842 |
| 2023-02-08 | -32.58 | $48.11 | 17400 |
| 2023-02-07 | -17.06 | $48.76 | 14100 |
| 2023-02-06 | -23.96 | $48.38 | 11939 |
| 2023-02-03 | -10.85 | $49.01 | 9600 |
| 2023-02-02 | -2.10 | $49.13 | 22500 |
| 2023-02-01 | -7.69 | $48.13 | 16438 |
| 2023-01-31 | 0.00 | $47.45 | 7500 |
| 2023-01-30 | -19.91 | $46.27 | 7636 |
| 2023-01-27 | -4.18 | $46.74 | 13124 |
| 2023-01-26 | -3.89 | $46.61 | 20704 |
| 2023-01-25 | -6.29 | $46.43 | 13900 |
| 2023-01-24 | -9.79 | $46.28 | 8734 |
| 2023-01-23 | -7.21 | $46.39 | 12708 |
| 2023-01-20 | -18.14 | $45.92 | 25200 |
| 2023-01-19 | -35.35 | $45.18 | 28700 |
| 2023-01-18 | -29.77 | $45.42 | 20700 |
| 2023-01-17 | -11.14 | $46.20 | 511100 |
| 2023-01-13 | -1.42 | $46.39 | 16600 |
| 2023-01-12 | 0.00 | $46.10 | 14500 |
| 2023-01-11 | -11.02 | $45.36 | 7016 |
| 2023-01-10 | -22.88 | $44.94 | 12610 |
| 2023-01-09 | -40.96 | $44.30 | 11129 |
| 2023-01-06 | -38.98 | $44.37 | 11203 |
| 2023-01-05 | -67.23 | $43.37 | 3500 |
| 2023-01-04 | -59.04 | $43.66 | 25116 |
| 2023-01-03 | -74.58 | $43.12 | 4600 |
| 2022-12-30 | -73.30 | $43.35 | 39225 |
| 2022-12-29 | -76.79 | $43.41 | 6804 |
| 2022-12-28 | -95.36 | $42.45 | 44409 |
| 2022-12-27 | -82.79 | $43.10 | 13900 |
| 2022-12-23 | -79.11 | $43.29 | 18800 |
| 2022-12-22 | -84.14 | $43.03 | 36100 |
| 2022-12-21 | -74.27 | $43.54 | 20520 |
| 2022-12-20 | -88.39 | $42.81 | 35141 |
| 2022-12-19 | -94.39 | $42.50 | 63700 |
| 2022-12-16 | -82.98 | $43.09 | 40627 |
| 2022-12-15 | -97.64 | $43.24 | 52200 |
| 2022-12-14 | -86.76 | $44.43 | 15311 |
| 2022-12-13 | -78.53 | $44.71 | 20200 |
| 2022-12-12 | -87.94 | $44.39 | 10236 |
| 2022-12-09 | -100.00 | $43.98 | 16117 |
| 2022-12-08 | -96.97 | $44.50 | 51800 |
| 2022-12-07 | -73.88 | $44.41 | 5900 |
| 2022-12-06 | -67.91 | $44.65 | 5122 |
| 2022-12-05 | -57.21 | $45.08 | 11905 |
| 2022-12-02 | -22.39 | $46.48 | 111600 |
| 2022-12-01 | -29.85 | $46.18 | 6700 |
| 2022-11-30 | -17.19 | $46.25 | 10600 |
| 2022-11-29 | -46.70 | $45.22 | 8800 |
| 2022-11-28 | -51.86 | $45.04 | 8346 |
| 2022-11-25 | -24.93 | $45.98 | 3200 |
| 2022-11-23 | -31.23 | $45.76 | 10800 |
| 2022-11-22 | -30.66 | $45.78 | 10600 |
| 2022-11-21 | -41.60 | $45.29 | 91800 |
| 2022-11-18 | -33.71 | $45.36 | 23500 |
| 2022-11-17 | -32.14 | $45.15 | 3836 |
| 2022-11-16 | -26.69 | $45.35 | 6700 |
| 2022-11-15 | -12.10 | $46.17 | 5932 |
| 2022-11-14 | -22.24 | $45.60 | 5309 |
| 2022-11-11 | -6.08 | $46.02 | 14100 |
| 2022-11-10 | -7.37 | $45.69 | 13831 |
| 2022-11-09 | -45.64 | $43.36 | 11946 |
| 2022-11-08 | -25.84 | $44.54 | 10300 |
| 2022-11-07 | -25.34 | $44.57 | 9324 |
| 2022-11-04 | -33.72 | $44.07 | 11400 |
| 2022-11-03 | -43.79 | $43.47 | 18011 |
| 2022-11-02 | -39.93 | $43.70 | 8500 |
| 2022-11-01 | -18.96 | $44.95 | 15500 |
| 2022-10-31 | -4.17 | $44.72 | 3400 |
| 2022-10-28 | 0.00 | $44.69 | 4400 |
| 2022-10-27 | -13.44 | $43.79 | 12700 |
| 2022-10-26 | -12.30 | $43.70 | 5100 |
| 2022-10-25 | -1.21 | $43.50 | 11800 |
| 2022-10-24 | -2.66 | $42.62 | 7918 |
| 2022-10-21 | -5.68 | $42.32 | 6000 |
| 2022-10-20 | -36.28 | $41.35 | 7320 |
| 2022-10-19 | -19.87 | $41.87 | 16500 |
| 2022-10-18 | -9.45 | $42.30 | 2500 |
| 2022-10-17 | -20.73 | $41.93 | 21100 |
| 2022-10-14 | -60.22 | $40.79 | 16526 |
| 2022-10-13 | -33.79 | $41.76 | 9546 |
| 2022-10-12 | -66.84 | $40.64 | 150444 |
| 2022-10-11 | -65.69 | $40.74 | 15700 |
| 2022-10-10 | -67.50 | $40.76 | 11331 |
| 2022-10-07 | -73.17 | $40.83 | 24810 |
| 2022-10-06 | -54.56 | $41.87 | 5607 |
| 2022-10-05 | -52.06 | $42.01 | 14843 |
| 2022-10-04 | -48.48 | $42.21 | 17003 |
| 2022-10-03 | -76.57 | $40.64 | 14709 |
| 2022-09-30 | -96.06 | $39.55 | 40547 |
| 2022-09-29 | -90.34 | $39.87 | 34500 |
| 2022-09-28 | -76.03 | $40.67 | 31500 |
| 2022-09-27 | -96.30 | $39.54 | 24509 |
| 2022-09-26 | -100.00 | $39.42 | 25800 |
| 2022-09-23 | -94.79 | $39.85 | 5545 |
| 2022-09-22 | -99.48 | $40.99 | 6824 |
| 2022-09-21 | -100.00 | $41.80 | 1039 |
| 2022-09-20 | -93.74 | $42.25 | 2845 |
| 2022-09-19 | -80.47 | $42.99 | 1100 |
| 2022-09-16 | -91.15 | $42.51 | 3100 |
| 2022-09-15 | -88.80 | $43.06 | 1300 |
| 2022-09-14 | -83.50 | $43.33 | 4640 |
| 2022-09-13 | -86.03 | $43.26 | 5600 |
| 2022-09-12 | -56.99 | $44.86 | 7700 |
| 2022-09-09 | -67.51 | $44.28 | 400 |
| 2022-09-08 | -83.48 | $43.40 | 1200 |
| 2022-09-07 | -86.21 | $43.25 | 8124 |
| 2022-09-06 | -97.28 | $42.64 | 3800 |
| 2022-09-02 | -99.19 | $43.10 | 1700 |
| 2022-09-01 | -97.08 | $43.34 | 2145 |
| 2022-08-31 | -99.75 | $43.93 | 5600 |
| 2022-08-30 | -99.21 | $44.22 | 2500 |
| 2022-08-29 | -94.23 | $45.06 | 4300 |
| 2022-08-26 | -79.09 | $45.39 | 5740 |
| 2022-08-25 | -38.18 | $46.74 | 1000 |
| 2022-08-24 | -55.84 | $46.04 | 5200 |
| 2022-08-23 | -51.19 | $45.85 | 2036 |
| 2022-08-22 | -46.51 | $45.80 | 3000 |
| 2022-08-19 | -26.00 | $46.77 | 1113 |
| 2022-08-18 | -9.36 | $47.52 | 13500 |
| 2022-08-17 | -16.96 | $47.13 | 2200 |
| 2022-08-16 | -5.46 | $47.72 | 10400 |
| 2022-08-15 | -0.20 | $47.50 | 5443 |
| 2022-08-12 | 0.00 | $47.46 | 1700 |
| 2022-08-11 | -3.39 | $46.60 | 1440 |
| 2022-08-10 | -1.18 | $46.23 | 3212 |
| 2022-08-09 | -15.81 | $45.09 | 501 |
| 2022-08-08 | -4.62 | $45.72 | 1200 |
| 2022-08-05 | -1.39 | $45.32 | 6023 |
| 2022-08-04 | -6.94 | $45.04 | 1248 |
| 2022-08-03 | -1.79 | $45.30 | 5300 |
| 2022-08-02 | -8.30 | $44.88 | 1700 |
| 2022-08-01 | -4.05 | $45.09 | 7138 |
| 2022-07-29 | -1.46 | $45.09 | 5800 |
| 2022-07-28 | -0.23 | $44.73 | 2900 |
| 2022-07-27 | -2.68 | $44.34 | 3309 |
| 2022-07-26 | -10.70 | $43.27 | 6400 |
| 2022-07-25 | -5.50 | $43.44 | 2700 |
| 2022-07-22 | -18.04 | $43.03 | 6100 |
| 2022-07-21 | -1.83 | $43.56 | 13143 |
| 2022-07-20 | 0.00 | $43.62 | 8024 |
| 2022-07-19 | -3.20 | $43.07 | 14510 |
| 2022-07-18 | -54.55 | $41.60 | 5739 |
| 2022-07-15 | -54.64 | $41.51 | 18446 |
| 2022-07-14 | -84.19 | $40.65 | 4700 |
| 2022-07-13 | -68.38 | $41.11 | 3200 |
| 2022-07-12 | -66.67 | $41.16 | 4217 |
| 2022-07-11 | -76.40 | $41.16 | 3200 |
| 2022-07-08 | -68.87 | $41.79 | 733 |
| 2022-07-07 | -70.68 | $41.82 | 7500 |
| 2022-07-06 | -87.62 | $40.96 | 800 |
| 2022-07-05 | -79.90 | $41.44 | 2625 |
| 2022-07-01 | -78.30 | $41.54 | 38600 |
| 2022-06-30 | -86.82 | $41.01 | 4400 |
| 2022-06-29 | -82.48 | $41.28 | 183341 |
| 2022-06-28 | -73.96 | $41.81 | 5135 |
| 2022-06-27 | -64.47 | $42.40 | 18200 |
| 2022-06-24 | -70.74 | $42.01 | 5448 |
| 2022-06-23 | -87.78 | $40.95 | 12811 |
| 2022-06-22 | -88.10 | $40.93 | 7300 |
| 2022-06-21 | -84.57 | $41.15 | 11520 |
| 2022-06-17 | -94.21 | $40.55 | 13200 |
| 2022-06-16 | -98.39 | $40.29 | 4132 |
| 2022-06-15 | -84.19 | $42.31 | 3600 |
| 2022-06-14 | -94.66 | $41.80 | 10433 |
| 2022-06-13 | -98.10 | $41.76 | 8146 |
| 2022-06-10 | -61.56 | $43.80 | 7200 |
| 2022-06-09 | -31.56 | $44.87 | 2835 |
| 2022-06-08 | -13.52 | $45.75 | 2700 |
| 2022-06-07 | 0.00 | $46.41 | 8126 |
| 2022-06-06 | 0.00 | $45.82 | 3300 |
| 2022-06-03 | -4.67 | $45.61 | 400 |
| 2022-06-02 | 0.00 | $45.81 | 4500 |
| 2022-06-01 | -24.02 | $45.01 | 2200 |
| 2022-05-31 | -24.24 | $45.00 | 6700 |
| 2022-05-27 | -15.72 | $45.39 | 18423 |
| 2022-05-26 | -34.06 | $44.55 | 23120 |
| 2022-05-25 | -53.49 | $43.66 | 4412 |
| 2022-05-24 | -73.80 | $42.73 | 3400 |
| 2022-05-23 | -61.79 | $43.28 | 20500 |
| 2022-05-20 | -73.58 | $42.74 | 2600 |
| 2022-05-19 | -70.47 | $42.98 | 7100 |
| 2022-05-18 | -75.04 | $43.04 | 38500 |
| 2022-05-17 | -55.86 | $44.47 | 11800 |
| 2022-05-16 | -75.38 | $43.17 | 17502 |
| 2022-05-13 | -74.02 | $43.26 | 1800 |
| 2022-05-12 | -89.04 | $42.26 | 11512 |
| 2022-05-11 | -100.00 | $41.81 | 8000 |
| 2022-05-10 | -95.31 | $42.50 | 25500 |
| 2022-05-09 | -100.00 | $42.68 | 708 |
| 2022-05-06 | -98.58 | $44.03 | 1400 |
| 2022-05-05 | -89.54 | $44.51 | 7000 |
| 2022-05-04 | -50.61 | $46.11 | 22400 |
| 2022-05-03 | -77.13 | $45.02 | 7800 |
| 2022-05-02 | -88.56 | $44.55 | 1000 |
| 2022-04-29 | -100.00 | $44.08 | 3800 |
| 2022-04-28 | -76.49 | $45.25 | 5100 |
| 2022-04-27 | -99.15 | $44.43 | 1500 |
| 2022-04-26 | -100.00 | $44.61 | 1900 |
| 2022-04-25 | -84.67 | $45.76 | 2700 |
| 2022-04-22 | -100.00 | $45.76 | 8100 |
| 2022-04-21 | -68.93 | $47.00 | 700 |
| 2022-04-20 | -37.86 | $47.96 | 800 |
| 2022-04-19 | -45.31 | $47.73 | 18100 |
| 2022-04-18 | -75.73 | $46.79 | 18039 |
| 2022-04-14 | -67.96 | $47.03 | 5900 |
| 2022-04-13 | -61.81 | $47.22 | 1029 |
| 2022-04-12 | -89.97 | $46.35 | 4400 |
| 2022-04-11 | -100.00 | $46.04 | 1400 |
| 2022-04-08 | -83.64 | $46.42 | 1300 |
| 2022-04-07 | -81.48 | $46.49 | 2323 |
| 2022-04-06 | -78.09 | $46.60 | 508 |
| 2022-04-05 | -61.42 | $47.14 | 132 |
| 2022-04-04 | -32.72 | $48.07 | 3823 |
| 2022-04-01 | -29.94 | $48.16 | 3216 |
| 2022-03-31 | -42.59 | $47.75 | 431 |
| 2022-03-30 | -29.01 | $48.19 | 5707 |
| 2022-03-29 | -2.16 | $49.06 | 1126 |
| 2022-03-28 | -22.68 | $47.97 | 4617 |
| 2022-03-25 | -7.81 | $48.37 | 100 |
| 2022-03-24 | -18.59 | $48.08 | 500 |
| 2022-03-23 | -22.10 | $47.80 | 2322 |
| 2022-03-22 | -2.83 | $48.48 | 2439 |
| 2022-03-21 | -9.20 | $48.21 | 317 |
| 2022-03-18 | 0.00 | $48.53 | 300 |
| 2022-03-17 | -1.85 | $48.23 | 300 |
| 2022-03-16 | -40.73 | $47.64 | 100 |
| 2022-03-15 | -68.19 | $46.44 | 3142 |
| 2022-03-14 | -77.57 | $46.03 | 3600 |
| 2022-03-11 | -60.64 | $46.77 | 5300 |
| 2022-03-10 | -47.60 | $47.34 | 4111 |
| 2022-03-09 | -50.34 | $47.22 | 1048 |
| 2022-03-08 | -70.02 | $46.36 | 534 |
| 2022-03-07 | -73.23 | $46.22 | 2100 |
| 2022-03-04 | -53.32 | $47.09 | 3200 |
| 2022-03-03 | -40.05 | $47.67 | 100 |
| 2022-03-02 | -33.64 | $47.95 | 1622 |
| 2022-03-01 | -65.68 | $46.55 | 300 |
| 2022-02-28 | -41.88 | $47.59 | 2545 |
| 2022-02-25 | -40.65 | $47.42 | 4412 |
| 2022-02-24 | -62.60 | $46.34 | 1538 |
| 2022-02-23 | -76.63 | $45.65 | 840 |
| 2022-02-22 | -65.04 | $46.22 | 1800 |
| 2022-02-18 | -50.81 | $46.92 | 5100 |
| 2022-02-17 | -44.11 | $47.25 | 1132 |
| 2022-02-16 | -26.42 | $48.12 | 3200 |
| 2022-02-15 | -12.29 | $48.07 | 205 |
| 2022-02-14 | -46.90 | $46.98 | 5500 |
| 2022-02-11 | -51.02 | $47.15 | 1330 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.68
2026-07-21
Close Price
$73.08
Vol: 116690Average Directional Index - Detailed Analysis
Minimum
3.97
Average
19.43
Maximum
46.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.68 | $73.08 | 116690 |
| 2026-07-20 | 16.85 | $72.29 | 93200 |
| 2026-07-17 | 17.04 | $72.89 | 127308 |
| 2026-07-16 | 16.94 | $73.54 | 130400 |
| 2026-07-15 | 16.73 | $72.85 | 105700 |
| 2026-07-14 | 16.76 | $72.50 | 91402 |
| 2026-07-13 | 16.94 | $72.31 | 169200 |
| 2026-07-10 | 17.19 | $72.47 | 176000 |
| 2026-07-09 | 17.56 | $72.21 | 81001 |
| 2026-07-08 | 18.03 | $71.38 | 103909 |
| 2026-07-07 | 18.88 | $72.20 | 100430 |
| 2026-07-06 | 19.13 | $72.77 | 138400 |
| 2026-07-02 | 19.01 | $72.63 | 123100 |
| 2026-07-01 | 18.88 | $73.20 | 192900 |
| 2026-06-30 | 18.01 | $73.34 | 113917 |
| 2026-06-29 | 17.30 | $73.02 | 170488 |
| 2026-06-26 | 16.68 | $73.10 | 121087 |
| 2026-06-25 | 16.05 | $72.28 | 149721 |
| 2026-06-24 | 15.52 | $71.68 | 86600 |
| 2026-06-23 | 15.27 | $70.84 | 127100 |
| 2026-06-22 | 15.42 | $70.95 | 142900 |
| 2026-06-18 | 15.30 | $70.95 | 110300 |
| 2026-06-17 | 15.34 | $69.86 | 354714 |
| 2026-06-16 | 15.39 | $70.56 | 239700 |
| 2026-06-15 | 14.88 | $70.92 | 91439 |
| 2026-06-12 | 14.09 | $71.22 | 98800 |
| 2026-06-11 | 13.34 | $70.51 | 149100 |
| 2026-06-10 | 13.05 | $69.03 | 178143 |
| 2026-06-09 | 12.89 | $69.33 | 159500 |
| 2026-06-08 | 12.74 | $68.87 | 96297 |
| 2026-06-05 | 13.00 | $68.33 | 121300 |
| 2026-06-04 | 13.33 | $69.55 | 113829 |
| 2026-06-03 | 13.29 | $68.54 | 139335 |
| 2026-06-02 | 13.54 | $69.46 | 108121 |
| 2026-06-01 | 13.63 | $68.86 | 122500 |
| 2026-05-29 | 14.02 | $68.87 | 80935 |
| 2026-05-28 | 14.04 | $69.34 | 142535 |
| 2026-05-27 | 14.05 | $69.12 | 147900 |
| 2026-05-26 | 13.80 | $69.09 | 121520 |
| 2026-05-22 | 13.72 | $68.09 | 112200 |
| 2026-05-21 | 14.09 | $67.57 | 164200 |
| 2026-05-20 | 14.76 | $67.35 | 147644 |
| 2026-05-19 | 15.38 | $66.03 | 201825 |
| 2026-05-18 | 15.49 | $66.70 | 150200 |
| 2026-05-15 | 15.96 | $66.39 | 99000 |
| 2026-05-14 | 16.25 | $67.44 | 83015 |
| 2026-05-13 | 17.07 | $67.14 | 143717 |
| 2026-05-12 | 17.82 | $67.36 | 175336 |
| 2026-05-11 | 18.60 | $68.04 | 121813 |
| 2026-05-08 | 19.00 | $68.54 | 170100 |
| 2026-05-07 | 19.33 | $68.13 | 156225 |
| 2026-05-06 | 19.68 | $68.90 | 151600 |
| 2026-05-05 | 19.66 | $68.53 | 127736 |
| 2026-05-04 | 19.81 | $67.56 | 134700 |
| 2026-05-01 | 20.14 | $68.24 | 141400 |
| 2026-04-30 | 20.24 | $68.09 | 109743 |
| 2026-04-29 | 20.41 | $67.01 | 125331 |
| 2026-04-28 | 20.80 | $67.77 | 85400 |
| 2026-04-27 | 20.60 | $68.07 | 131950 |
| 2026-04-24 | 20.16 | $67.79 | 68000 |
| 2026-04-23 | 19.87 | $67.52 | 105202 |
| 2026-04-22 | 19.58 | $67.59 | 75415 |
| 2026-04-21 | 18.99 | $67.39 | 102747 |
| 2026-04-20 | 18.37 | $67.95 | 105219 |
| 2026-04-17 | 17.89 | $67.62 | 124100 |
| 2026-04-16 | 17.38 | $66.32 | 88327 |
| 2026-04-15 | 17.57 | $66.18 | 68147 |
| 2026-04-14 | 17.84 | $66.23 | 117531 |
| 2026-04-13 | 18.08 | $65.98 | 103628 |
| 2026-04-10 | 18.57 | $65.32 | 73000 |
| 2026-04-09 | 19.17 | $65.66 | 86901 |
| 2026-04-08 | 19.81 | $65.15 | 73102 |
| 2026-04-07 | 20.66 | $63.56 | 76108 |
| 2026-04-06 | 21.03 | $63.38 | 132830 |
| 2026-04-02 | 21.37 | $62.99 | 85500 |
| 2026-04-01 | 21.57 | $62.70 | 161800 |
| 2026-03-31 | 22.17 | $62.30 | 78042 |
| 2026-03-30 | 22.27 | $60.72 | 163328 |
| 2026-03-27 | 22.06 | $61.36 | 124213 |
| 2026-03-26 | 22.06 | $62.21 | 117539 |
| 2026-03-25 | 22.45 | $62.76 | 206600 |
| 2026-03-24 | 22.78 | $62.15 | 158600 |
| 2026-03-23 | 22.91 | $61.47 | 118935 |
| 2026-03-20 | 22.89 | $60.09 | 219300 |
| 2026-03-19 | 22.13 | $61.07 | 365800 |
| 2026-03-18 | 21.45 | $60.76 | 111036 |
| 2026-03-17 | 20.96 | $61.58 | 243800 |
| 2026-03-16 | 20.68 | $61.13 | 72600 |
| 2026-03-13 | 20.21 | $60.73 | 111316 |
| 2026-03-12 | 19.58 | $60.89 | 167522 |
| 2026-03-11 | 18.99 | $62.02 | 77817 |
| 2026-03-10 | 18.62 | $62.05 | 91815 |
| 2026-03-09 | 18.36 | $62.35 | 144247 |
| 2026-03-06 | 17.73 | $62.21 | 153035 |
| 2026-03-05 | 17.64 | $63.49 | 367891 |
| 2026-03-04 | 18.05 | $64.59 | 63300 |
| 2026-03-03 | 18.98 | $64.04 | 140602 |
| 2026-03-02 | 19.70 | $64.69 | 133810 |
| 2026-02-27 | 20.42 | $64.17 | 175000 |
| 2026-02-26 | 21.38 | $65.14 | 109431 |
| 2026-02-25 | 22.01 | $64.81 | 87200 |
| 2026-02-24 | 22.86 | $64.43 | 119243 |
| 2026-02-23 | 23.88 | $63.78 | 166131 |
| 2026-02-20 | 24.97 | $65.21 | 85510 |
| 2026-02-19 | 25.30 | $64.98 | 107418 |
| 2026-02-18 | 25.87 | $64.98 | 84349 |
| 2026-02-17 | 26.21 | $64.71 | 113000 |
| 2026-02-13 | 26.78 | $64.82 | 108000 |
| 2026-02-12 | 27.39 | $64.02 | 100200 |
| 2026-02-11 | 28.03 | $65.17 | 85400 |
| 2026-02-10 | 27.83 | $65.25 | 118041 |
| 2026-02-09 | 27.28 | $65.33 | 103600 |
| 2026-02-06 | 26.77 | $65.27 | 76300 |
| 2026-02-05 | 26.25 | $63.39 | 199539 |
| 2026-02-04 | 26.20 | $64.05 | 415900 |
| 2026-02-03 | 25.88 | $63.70 | 100620 |
| 2026-02-02 | 25.67 | $63.46 | 251200 |
| 2026-01-30 | 25.65 | $62.67 | 77834 |
| 2026-01-29 | 26.08 | $62.96 | 130236 |
| 2026-01-28 | 26.41 | $62.49 | 91900 |
| 2026-01-27 | 26.69 | $62.98 | 92932 |
| 2026-01-26 | 26.77 | $62.94 | 104812 |
| 2026-01-23 | 26.86 | $63.00 | 81600 |
| 2026-01-22 | 26.76 | $64.28 | 93400 |
| 2026-01-21 | 25.77 | $63.81 | 85300 |
| 2026-01-20 | 25.01 | $62.09 | 82100 |
| 2026-01-16 | 24.80 | $62.94 | 127906 |
| 2026-01-15 | 23.69 | $63.30 | 80300 |
| 2026-01-14 | 22.51 | $62.58 | 135521 |
| 2026-01-13 | 21.64 | $62.08 | 145017 |
| 2026-01-12 | 20.85 | $62.06 | 187500 |
| 2026-01-09 | 20.11 | $61.87 | 235526 |
| 2026-01-08 | 19.37 | $61.53 | 187044 |
| 2026-01-07 | 18.79 | $60.62 | 240500 |
| 2026-01-06 | 18.47 | $60.88 | 156225 |
| 2026-01-05 | 18.22 | $60.04 | 97700 |
| 2026-01-02 | 18.25 | $58.98 | 190600 |
| 2025-12-31 | 19.10 | $58.74 | 81526 |
| 2025-12-30 | 19.78 | $59.20 | 181509 |
| 2025-12-29 | 20.06 | $59.45 | 77403 |
| 2025-12-26 | 20.15 | $59.88 | 52703 |
| 2025-12-24 | 20.07 | $60.00 | 52800 |
| 2025-12-23 | 19.90 | $59.76 | 70400 |
| 2025-12-22 | 19.79 | $60.12 | 129300 |
| 2025-12-19 | 19.42 | $59.71 | 131912 |
| 2025-12-18 | 19.30 | $59.76 | 177913 |
| 2025-12-17 | 19.05 | $59.42 | 79200 |
| 2025-12-16 | 18.79 | $59.77 | 88766 |
| 2025-12-15 | 18.63 | $60.24 | 62200 |
| 2025-12-12 | 17.94 | $60.41 | 73117 |
| 2025-12-11 | 17.03 | $61.03 | 78300 |
| 2025-12-10 | 16.09 | $60.45 | 122430 |
| 2025-12-09 | 15.21 | $59.37 | 61424 |
| 2025-12-08 | 14.83 | $59.19 | 58648 |
| 2025-12-05 | 14.48 | $59.19 | 65800 |
| 2025-12-04 | 14.09 | $59.29 | 96940 |
| 2025-12-03 | 13.73 | $59.07 | 92900 |
| 2025-12-02 | 13.50 | $58.06 | 71000 |
| 2025-12-01 | 13.64 | $58.19 | 94831 |
| 2025-11-28 | 13.80 | $58.48 | 51400 |
| 2025-11-26 | 13.64 | $58.42 | 63900 |
| 2025-11-25 | 13.48 | $58.11 | 89200 |
| 2025-11-24 | 13.55 | $56.67 | 98814 |
| 2025-11-21 | 14.13 | $55.92 | 166000 |
| 2025-11-20 | 14.41 | $54.31 | 76448 |
| 2025-11-19 | 14.68 | $55.02 | 113905 |
| 2025-11-18 | 14.46 | $55.28 | 143021 |
| 2025-11-17 | 14.24 | $55.09 | 87100 |
| 2025-11-14 | 14.12 | $56.34 | 57728 |
| 2025-11-13 | 14.31 | $56.36 | 90800 |
| 2025-11-12 | 14.73 | $57.41 | 50736 |
| 2025-11-11 | 15.05 | $57.42 | 65000 |
| 2025-11-10 | 15.66 | $57.07 | 80447 |
| 2025-11-07 | 16.38 | $56.44 | 78800 |
| 2025-11-06 | 16.79 | $56.31 | 70139 |
| 2025-11-05 | 17.58 | $57.22 | 85808 |
| 2025-11-04 | 18.49 | $56.44 | 82924 |
| 2025-11-03 | 19.30 | $57.18 | 84800 |
| 2025-10-31 | 20.24 | $57.25 | 94104 |
| 2025-10-30 | 21.21 | $57.16 | 64400 |
| 2025-10-29 | 22.04 | $57.52 | 162400 |
| 2025-10-28 | 22.89 | $58.31 | 109103 |
| 2025-10-27 | 23.18 | $58.66 | 99700 |
| 2025-10-24 | 23.19 | $58.86 | 197623 |
| 2025-10-23 | 23.32 | $58.20 | 95134 |
| 2025-10-22 | 23.82 | $57.59 | 102800 |
| 2025-10-21 | 24.51 | $58.01 | 111315 |
| 2025-10-20 | 24.89 | $57.88 | 31400 |
| 2025-10-17 | 25.41 | $56.68 | 105706 |
| 2025-10-16 | 26.43 | $56.83 | 94200 |
| 2025-10-15 | 27.38 | $57.95 | 51000 |
| 2025-10-14 | 27.90 | $57.48 | 65000 |
| 2025-10-13 | 28.74 | $56.39 | 70522 |
| 2025-10-10 | 30.14 | $55.24 | 71800 |
| 2025-10-09 | 31.62 | $57.16 | 162100 |
| 2025-10-08 | 32.08 | $57.69 | 98114 |
| 2025-10-07 | 32.46 | $57.12 | 73200 |
| 2025-10-06 | 32.85 | $57.76 | 119149 |
| 2025-10-03 | 32.51 | $57.86 | 111800 |
| 2025-10-02 | 32.14 | $57.36 | 74336 |
| 2025-10-01 | 32.19 | $57.36 | 52112 |
| 2025-09-30 | 32.24 | $57.25 | 74045 |
| 2025-09-29 | 32.42 | $57.25 | 96121 |
| 2025-09-26 | 32.29 | $57.48 | 80116 |
| 2025-09-25 | 32.25 | $56.89 | 90900 |
| 2025-09-24 | 32.43 | $57.44 | 106100 |
| 2025-09-23 | 31.96 | $57.63 | 135749 |
| 2025-09-22 | 31.20 | $57.98 | 150100 |
| 2025-09-19 | 30.60 | $57.70 | 231110 |
| 2025-09-18 | 29.78 | $58.63 | 578599 |
| 2025-09-17 | 28.96 | $57.31 | 212129 |
| 2025-09-16 | 28.10 | $57.14 | 193401 |
| 2025-09-15 | 27.78 | $57.27 | 274737 |
| 2025-09-12 | 27.21 | $57.07 | 149800 |
| 2025-09-11 | 26.61 | $57.86 | 159900 |
| 2025-09-10 | 25.98 | $56.70 | 156406 |
| 2025-09-09 | 25.65 | $56.91 | 176300 |
| 2025-09-08 | 25.08 | $57.35 | 63010 |
| 2025-09-05 | 24.42 | $57.36 | 45241 |
| 2025-09-04 | 23.65 | $57.23 | 51905 |
| 2025-09-03 | 23.14 | $56.53 | 86500 |
| 2025-09-02 | 22.78 | $56.69 | 56100 |
| 2025-08-29 | 22.43 | $56.99 | 49002 |
| 2025-08-28 | 21.50 | $57.12 | 106600 |
| 2025-08-27 | 20.47 | $57.20 | 66900 |
| 2025-08-26 | 19.51 | $56.78 | 86100 |
| 2025-08-25 | 18.59 | $56.54 | 62800 |
| 2025-08-22 | 17.56 | $56.94 | 80335 |
| 2025-08-21 | 16.47 | $54.62 | 51100 |
| 2025-08-20 | 16.29 | $54.52 | 48700 |
| 2025-08-19 | 16.01 | $54.79 | 73230 |
| 2025-08-18 | 15.47 | $54.94 | 85733 |
| 2025-08-15 | 15.05 | $54.66 | 86442 |
| 2025-08-14 | 14.60 | $55.06 | 101738 |
| 2025-08-13 | 14.08 | $55.76 | 103244 |
| 2025-08-12 | 13.41 | $54.44 | 85000 |
| 2025-08-11 | 13.27 | $52.75 | 47737 |
| 2025-08-08 | 13.92 | $52.80 | 57800 |
| 2025-08-07 | 14.59 | $52.62 | 67700 |
| 2025-08-06 | 15.30 | $52.73 | 55225 |
| 2025-08-05 | 15.83 | $52.63 | 119519 |
| 2025-08-04 | 16.31 | $52.30 | 96418 |
| 2025-08-01 | 16.60 | $51.33 | 84136 |
| 2025-07-31 | 16.48 | $52.44 | 69300 |
| 2025-07-30 | 17.17 | $52.93 | 65624 |
| 2025-07-29 | 18.01 | $53.60 | 53714 |
| 2025-07-28 | 18.30 | $54.13 | 408900 |
| 2025-07-25 | 18.29 | $54.12 | 157900 |
| 2025-07-24 | 18.35 | $53.92 | 60600 |
| 2025-07-23 | 18.29 | $54.82 | 86536 |
| 2025-07-22 | 17.90 | $53.96 | 52534 |
| 2025-07-21 | 17.84 | $53.32 | 50300 |
| 2025-07-18 | 17.91 | $53.33 | 82000 |
| 2025-07-17 | 17.98 | $53.75 | 569500 |
| 2025-07-16 | 18.18 | $52.98 | 92609 |
| 2025-07-15 | 18.83 | $52.68 | 59600 |
| 2025-07-14 | 19.18 | $53.82 | 68200 |
| 2025-07-11 | 18.93 | $53.65 | 128000 |
| 2025-07-10 | 18.54 | $54.41 | 107300 |
| 2025-07-09 | 17.84 | $54.05 | 80400 |
| 2025-07-08 | 17.43 | $53.79 | 74212 |
| 2025-07-07 | 17.00 | $53.26 | 121819 |
| 2025-07-03 | 16.54 | $54.07 | 44137 |
| 2025-07-02 | 15.50 | $53.61 | 155421 |
| 2025-07-01 | 14.62 | $52.73 | 93600 |
| 2025-06-30 | 13.84 | $51.57 | 84600 |
| 2025-06-27 | 13.67 | $51.76 | 102300 |
| 2025-06-26 | 13.49 | $51.48 | 116800 |
| 2025-06-25 | 13.55 | $50.65 | 101300 |
| 2025-06-24 | 13.85 | $51.11 | 72600 |
| 2025-06-23 | 14.00 | $50.57 | 105900 |
| 2025-06-20 | 14.54 | $49.97 | 83906 |
| 2025-06-18 | 14.95 | $50.21 | 88800 |
| 2025-06-17 | 15.28 | $50.05 | 56000 |
| 2025-06-16 | 15.71 | $50.59 | 86716 |
| 2025-06-13 | 16.02 | $50.10 | 68100 |
| 2025-06-12 | 16.42 | $51.03 | 57425 |
| 2025-06-11 | 16.28 | $51.30 | 100634 |
| 2025-06-10 | 15.86 | $51.46 | 122600 |
| 2025-06-09 | 15.49 | $51.01 | 75100 |
| 2025-06-06 | 15.27 | $50.59 | 43600 |
| 2025-06-05 | 15.34 | $49.78 | 77800 |
| 2025-06-04 | 15.71 | $49.84 | 112500 |
| 2025-06-03 | 15.99 | $49.95 | 98612 |
| 2025-06-02 | 16.35 | $49.11 | 95841 |
| 2025-05-30 | 17.10 | $49.39 | 59500 |
| 2025-05-29 | 17.71 | $49.64 | 82700 |
| 2025-05-28 | 18.28 | $49.45 | 83640 |
| 2025-05-27 | 18.76 | $50.00 | 140400 |
| 2025-05-23 | 19.27 | $48.67 | 91100 |
| 2025-05-22 | 20.18 | $48.97 | 62324 |
| 2025-05-21 | 21.08 | $48.91 | 67802 |
| 2025-05-20 | 21.89 | $50.44 | 86700 |
| 2025-05-19 | 21.93 | $50.41 | 75800 |
| 2025-05-16 | 22.03 | $50.69 | 139700 |
| 2025-05-15 | 22.01 | $50.36 | 59222 |
| 2025-05-14 | 22.13 | $49.95 | 118600 |
| 2025-05-13 | 22.13 | $50.42 | 102904 |
| 2025-05-12 | 21.92 | $50.28 | 230900 |
| 2025-05-09 | 21.70 | $48.46 | 83645 |
| 2025-05-08 | 22.32 | $48.42 | 91000 |
| 2025-05-07 | 22.97 | $47.06 | 138200 |
| 2025-05-06 | 24.11 | $47.16 | 98100 |
| 2025-05-05 | 25.34 | $47.56 | 173437 |
| 2025-05-02 | 26.50 | $47.89 | 98043 |
| 2025-05-01 | 27.73 | $46.81 | 142800 |
| 2025-04-30 | 28.91 | $46.40 | 124400 |
| 2025-04-29 | 29.86 | $46.78 | 139812 |
| 2025-04-28 | 31.12 | $46.42 | 506839 |
| 2025-04-25 | 32.32 | $46.36 | 105000 |
| 2025-04-24 | 33.41 | $46.47 | 164000 |
| 2025-04-23 | 34.56 | $45.51 | 125546 |
| 2025-04-22 | 35.76 | $45.08 | 471300 |
| 2025-04-21 | 36.13 | $43.87 | 209514 |
| 2025-04-17 | 35.89 | $44.68 | 251300 |
| 2025-04-16 | 35.84 | $44.11 | 286000 |
| 2025-04-15 | 35.65 | $44.41 | 219400 |
| 2025-04-14 | 35.63 | $44.52 | 146800 |
| 2025-04-11 | 35.55 | $43.99 | 355300 |
| 2025-04-10 | 35.03 | $43.57 | 432724 |
| 2025-04-09 | 34.49 | $45.96 | 264200 |
| 2025-04-08 | 33.91 | $42.39 | 399800 |
| 2025-04-07 | 32.63 | $43.43 | 577432 |
| 2025-04-04 | 31.17 | $43.74 | 618592 |
| 2025-04-03 | 29.80 | $45.53 | 219405 |
| 2025-04-02 | 29.03 | $48.98 | 109600 |
| 2025-04-01 | 28.98 | $48.35 | 98600 |
| 2025-03-31 | 28.64 | $48.40 | 188400 |
| 2025-03-28 | 28.18 | $48.54 | 139334 |
| 2025-03-27 | 27.95 | $49.61 | 101732 |
| 2025-03-26 | 28.23 | $49.62 | 101600 |
| 2025-03-25 | 28.54 | $49.99 | 157900 |
| 2025-03-24 | 29.14 | $50.41 | 74009 |
| 2025-03-21 | 29.77 | $49.38 | 125200 |
| 2025-03-20 | 29.63 | $49.75 | 180100 |
| 2025-03-19 | 29.73 | $50.00 | 88500 |
| 2025-03-18 | 29.83 | $49.42 | 168535 |
| 2025-03-17 | 29.27 | $49.63 | 104600 |
| 2025-03-14 | 28.69 | $49.22 | 135043 |
| 2025-03-13 | 27.56 | $48.08 | 144607 |
| 2025-03-12 | 26.09 | $48.81 | 243900 |
| 2025-03-11 | 24.73 | $48.76 | 190800 |
| 2025-03-10 | 23.17 | $48.88 | 141100 |
| 2025-03-07 | 21.57 | $50.13 | 122831 |
| 2025-03-06 | 20.12 | $49.87 | 142900 |
| 2025-03-05 | 18.66 | $50.24 | 159830 |
| 2025-03-04 | 17.13 | $49.85 | 152500 |
| 2025-03-03 | 15.51 | $50.62 | 200047 |
| 2025-02-28 | 14.15 | $51.92 | 66511 |
| 2025-02-27 | 13.06 | $51.65 | 55300 |
| 2025-02-26 | 12.06 | $52.42 | 64300 |
| 2025-02-25 | 11.23 | $52.63 | 75200 |
| 2025-02-24 | 10.45 | $52.76 | 49643 |
| 2025-02-21 | 9.75 | $53.12 | 102700 |
| 2025-02-20 | 9.19 | $54.38 | 76246 |
| 2025-02-19 | 9.09 | $54.99 | 64244 |
| 2025-02-18 | 9.40 | $55.35 | 113400 |
| 2025-02-14 | 9.89 | $55.13 | 62915 |
| 2025-02-13 | 10.39 | $55.09 | 80000 |
| 2025-02-12 | 10.63 | $54.50 | 66800 |
| 2025-02-11 | 10.61 | $55.33 | 57400 |
| 2025-02-10 | 10.84 | $55.14 | 55900 |
| 2025-02-07 | 11.23 | $55.01 | 58318 |
| 2025-02-06 | 11.64 | $55.86 | 69930 |
| 2025-02-05 | 12.08 | $55.77 | 206300 |
| 2025-02-04 | 12.69 | $55.40 | 59131 |
| 2025-02-03 | 13.11 | $54.49 | 77800 |
| 2025-01-31 | 13.30 | $55.47 | 108445 |
| 2025-01-30 | 13.82 | $56.12 | 53919 |
| 2025-01-29 | 13.95 | $55.67 | 40200 |
| 2025-01-28 | 14.38 | $55.71 | 97914 |
| 2025-01-27 | 14.70 | $55.85 | 61819 |
| 2025-01-24 | 15.04 | $55.86 | 80400 |
| 2025-01-23 | 15.56 | $55.80 | 81444 |
| 2025-01-22 | 16.24 | $55.60 | 94700 |
| 2025-01-21 | 16.77 | $56.08 | 57843 |
| 2025-01-17 | 17.31 | $55.19 | 61500 |
| 2025-01-16 | 18.21 | $54.95 | 38900 |
| 2025-01-15 | 19.01 | $54.95 | 101941 |
| 2025-01-14 | 19.85 | $53.86 | 53235 |
| 2025-01-13 | 19.92 | $52.91 | 66500 |
| 2025-01-10 | 19.42 | $52.68 | 90900 |
| 2025-01-08 | 18.92 | $53.95 | 65900 |
| 2025-01-07 | 18.81 | $54.18 | 74407 |
| 2025-01-06 | 18.94 | $54.68 | 42143 |
| 2025-01-03 | 19.45 | $54.80 | 43500 |
| 2025-01-02 | 19.62 | $54.18 | 64900 |
| 2024-12-31 | 19.79 | $54.36 | 56100 |
| 2024-12-30 | 20.12 | $54.20 | 85700 |
| 2024-12-27 | 20.20 | $54.51 | 63727 |
| 2024-12-26 | 20.47 | $55.27 | 53200 |
| 2024-12-24 | 20.96 | $54.69 | 25810 |
| 2024-12-23 | 21.09 | $54.30 | 80400 |
| 2024-12-20 | 20.99 | $54.46 | 93515 |
| 2024-12-19 | 20.89 | $54.05 | 87426 |
| 2024-12-18 | 20.83 | $54.35 | 56200 |
| 2024-12-17 | 20.79 | $56.82 | 80922 |
| 2024-12-16 | 21.81 | $57.69 | 49916 |
| 2024-12-13 | 22.37 | $57.57 | 50000 |
| 2024-12-12 | 22.96 | $57.95 | 57103 |
| 2024-12-11 | 23.12 | $58.78 | 46423 |
| 2024-12-10 | 22.94 | $58.37 | 50300 |
| 2024-12-09 | 22.88 | $58.33 | 53410 |
| 2024-12-06 | 22.54 | $58.37 | 48500 |
| 2024-12-05 | 22.26 | $58.39 | 117300 |
| 2024-12-04 | 21.88 | $59.15 | 72010 |
| 2024-12-03 | 21.26 | $58.85 | 55122 |
| 2024-12-02 | 20.59 | $59.45 | 64400 |
| 2024-11-29 | 19.86 | $59.08 | 355632 |
| 2024-11-27 | 19.20 | $58.97 | 51600 |
| 2024-11-26 | 18.51 | $58.85 | 55000 |
| 2024-11-25 | 17.89 | $59.57 | 45148 |
| 2024-11-22 | 16.90 | $58.59 | 76940 |
| 2024-11-21 | 16.35 | $57.47 | 67230 |
| 2024-11-20 | 16.14 | $56.51 | 53722 |
| 2024-11-19 | 16.37 | $56.38 | 93100 |
| 2024-11-18 | 16.65 | $56.37 | 58215 |
| 2024-11-15 | 16.64 | $56.39 | 59400 |
| 2024-11-14 | 16.64 | $57.09 | 76500 |
| 2024-11-13 | 16.24 | $57.66 | 69200 |
| 2024-11-12 | 15.37 | $58.35 | 45900 |
| 2024-11-11 | 14.13 | $59.15 | 57315 |
| 2024-11-08 | 12.47 | $58.08 | 44100 |
| 2024-11-07 | 11.01 | $57.92 | 60816 |
| 2024-11-06 | 9.45 | $58.52 | 186200 |
| 2024-11-05 | 7.82 | $54.64 | 53200 |
| 2024-11-04 | 7.60 | $53.52 | 57824 |
| 2024-11-01 | 7.81 | $53.45 | 43700 |
| 2024-10-31 | 8.07 | $53.27 | 94200 |
| 2024-10-30 | 8.33 | $54.05 | 47600 |
| 2024-10-29 | 8.21 | $54.04 | 76810 |
| 2024-10-28 | 8.53 | $54.34 | 39500 |
| 2024-10-25 | 8.88 | $53.24 | 57700 |
| 2024-10-24 | 9.21 | $53.61 | 72109 |
| 2024-10-23 | 9.41 | $53.42 | 51738 |
| 2024-10-22 | 9.61 | $53.98 | 42522 |
| 2024-10-21 | 10.01 | $54.12 | 48400 |
| 2024-10-18 | 10.15 | $55.25 | 34400 |
| 2024-10-17 | 9.60 | $55.35 | 41208 |
| 2024-10-16 | 9.02 | $55.35 | 47809 |
| 2024-10-15 | 8.44 | $54.50 | 294640 |
| 2024-10-14 | 8.02 | $54.33 | 88914 |
| 2024-10-11 | 7.93 | $54.06 | 62800 |
| 2024-10-10 | 7.97 | $52.86 | 58400 |
| 2024-10-09 | 8.10 | $53.07 | 52500 |
| 2024-10-08 | 8.48 | $52.90 | 42308 |
| 2024-10-07 | 8.66 | $53.04 | 53000 |
| 2024-10-04 | 8.85 | $53.46 | 42843 |
| 2024-10-03 | 9.28 | $52.65 | 165825 |
| 2024-10-02 | 9.44 | $53.08 | 49718 |
| 2024-10-01 | 9.87 | $53.29 | 43407 |
| 2024-09-30 | 10.33 | $54.02 | 52225 |
| 2024-09-27 | 10.63 | $53.82 | 59943 |
| 2024-09-26 | 10.82 | $53.58 | 63219 |
| 2024-09-25 | 11.29 | $53.01 | 71400 |
| 2024-09-24 | 11.87 | $53.82 | 54300 |
| 2024-09-23 | 12.15 | $53.78 | 333010 |
| 2024-09-20 | 12.46 | $54.23 | 79406 |
| 2024-09-19 | 12.47 | $55.03 | 53620 |
| 2024-09-18 | 12.26 | $53.90 | 62600 |
| 2024-09-17 | 12.03 | $53.91 | 68900 |
| 2024-09-16 | 12.05 | $53.30 | 47000 |
| 2024-09-13 | 12.61 | $53.11 | 58317 |
| 2024-09-12 | 13.25 | $51.75 | 57800 |
| 2024-09-11 | 13.34 | $51.13 | 154118 |
| 2024-09-10 | 12.95 | $51.14 | 45000 |
| 2024-09-09 | 12.79 | $51.26 | 36600 |
| 2024-09-06 | 12.91 | $51.34 | 63600 |
| 2024-09-05 | 13.03 | $52.37 | 59404 |
| 2024-09-04 | 13.59 | $52.61 | 47500 |
| 2024-09-03 | 14.26 | $52.95 | 43732 |
| 2024-08-30 | 14.76 | $54.51 | 244911 |
| 2024-08-29 | 14.76 | $54.22 | 60800 |
| 2024-08-28 | 14.76 | $53.71 | 34200 |
| 2024-08-27 | 15.01 | $54.08 | 81200 |
| 2024-08-26 | 15.08 | $54.45 | 54100 |
| 2024-08-23 | 14.87 | $54.50 | 39522 |
| 2024-08-22 | 14.80 | $52.63 | 53707 |
| 2024-08-21 | 15.36 | $53.01 | 30700 |
| 2024-08-20 | 16.01 | $52.43 | 37918 |
| 2024-08-19 | 16.69 | $53.11 | 38100 |
| 2024-08-16 | 17.29 | $52.49 | 56530 |
| 2024-08-15 | 18.04 | $52.22 | 41400 |
| 2024-08-14 | 18.95 | $50.85 | 50800 |
| 2024-08-13 | 19.31 | $51.27 | 255844 |
| 2024-08-12 | 19.70 | $50.43 | 65000 |
| 2024-08-09 | 19.93 | $50.85 | 63044 |
| 2024-08-08 | 20.30 | $51.15 | 58612 |
| 2024-08-07 | 20.69 | $50.13 | 102930 |
| 2024-08-06 | 21.10 | $50.67 | 46814 |
| 2024-08-05 | 21.43 | $50.48 | 55300 |
| 2024-08-02 | 21.77 | $52.13 | 45320 |
| 2024-08-01 | 22.74 | $54.15 | 131600 |
| 2024-07-31 | 22.80 | $56.04 | 1.1M |
| 2024-07-30 | 21.67 | $55.71 | 59616 |
| 2024-07-29 | 20.91 | $55.46 | 32000 |
| 2024-07-26 | 20.12 | $56.13 | 61600 |
| 2024-07-25 | 19.09 | $55.28 | 51410 |
| 2024-07-24 | 18.07 | $54.33 | 274800 |
| 2024-07-23 | 17.16 | $55.43 | 55200 |
| 2024-07-22 | 16.06 | $54.72 | 82623 |
| 2024-07-19 | 15.20 | $53.77 | 43164 |
| 2024-07-18 | 14.48 | $54.09 | 64118 |
| 2024-07-17 | 13.60 | $55.07 | 53342 |
| 2024-07-16 | 12.00 | $55.23 | 78000 |
| 2024-07-15 | 10.33 | $53.16 | 53800 |
| 2024-07-12 | 9.10 | $52.19 | 61514 |
| 2024-07-11 | 8.15 | $51.73 | 145633 |
| 2024-07-10 | 7.52 | $49.70 | 81526 |
| 2024-07-09 | 7.74 | $49.17 | 52700 |
| 2024-07-08 | 7.72 | $49.40 | 46163 |
| 2024-07-05 | 7.90 | $49.07 | 56006 |
| 2024-07-03 | 7.93 | $49.55 | 23511 |
| 2024-07-02 | 8.34 | $49.63 | 39601 |
| 2024-07-01 | 8.61 | $49.46 | 48033 |
| 2024-06-28 | 8.88 | $49.91 | 58038 |
| 2024-06-27 | 9.34 | $49.46 | 62640 |
| 2024-06-26 | 9.38 | $49.17 | 40500 |
| 2024-06-25 | 9.21 | $49.09 | 41500 |
| 2024-06-24 | 9.23 | $49.62 | 43100 |
| 2024-06-21 | 9.42 | $49.41 | 62800 |
| 2024-06-20 | 9.30 | $49.37 | 252500 |
| 2024-06-18 | 9.38 | $49.53 | 37646 |
| 2024-06-17 | 9.55 | $49.52 | 63311 |
| 2024-06-14 | 9.59 | $49.21 | 101000 |
| 2024-06-13 | 9.75 | $50.08 | 38746 |
| 2024-06-12 | 10.21 | $50.72 | 86800 |
| 2024-06-11 | 10.18 | $49.94 | 50835 |
| 2024-06-10 | 10.19 | $50.08 | 53902 |
| 2024-06-07 | 10.28 | $50.22 | 48438 |
| 2024-06-06 | 10.71 | $50.75 | 45832 |
| 2024-06-05 | 11.00 | $51.08 | 34900 |
| 2024-06-04 | 11.29 | $50.46 | 33600 |
| 2024-06-03 | 11.72 | $51.28 | 45000 |
| 2024-05-31 | 11.67 | $51.48 | 43300 |
| 2024-05-30 | 11.85 | $50.99 | 40433 |
| 2024-05-29 | 12.29 | $50.37 | 53129 |
| 2024-05-28 | 12.74 | $51.06 | 51319 |
| 2024-05-24 | 13.13 | $51.15 | 36200 |
| 2024-05-23 | 13.81 | $50.67 | 44600 |
| 2024-05-22 | 14.52 | $51.58 | 78101 |
| 2024-05-21 | 14.53 | $51.94 | 51900 |
| 2024-05-20 | 14.17 | $52.00 | 77800 |
| 2024-05-17 | 13.60 | $52.14 | 43811 |
| 2024-05-16 | 13.08 | $52.12 | 78200 |
| 2024-05-15 | 12.56 | $52.25 | 42016 |
| 2024-05-14 | 12.01 | $51.94 | 47115 |
| 2024-05-13 | 11.54 | $51.48 | 41900 |
| 2024-05-10 | 11.24 | $51.29 | 38500 |
| 2024-05-09 | 11.01 | $51.56 | 45405 |
| 2024-05-08 | 10.88 | $50.83 | 44600 |
| 2024-05-07 | 11.12 | $50.88 | 45200 |
| 2024-05-06 | 11.05 | $50.90 | 68712 |
| 2024-05-03 | 11.10 | $50.34 | 243200 |
| 2024-05-02 | 11.26 | $50.00 | 61149 |
| 2024-05-01 | 11.78 | $49.15 | 79304 |
| 2024-04-30 | 12.33 | $48.79 | 159800 |
| 2024-04-29 | 12.54 | $49.75 | 143702 |
| 2024-04-26 | 13.12 | $49.47 | 78938 |
| 2024-04-25 | 13.67 | $49.11 | 45828 |
| 2024-04-24 | 13.99 | $49.61 | 45000 |
| 2024-04-23 | 14.62 | $49.77 | 61905 |
| 2024-04-22 | 15.29 | $48.88 | 45000 |
| 2024-04-19 | 15.67 | $48.50 | 30400 |
| 2024-04-18 | 15.57 | $47.91 | 74500 |
| 2024-04-17 | 15.45 | $47.89 | 58613 |
| 2024-04-16 | 15.38 | $48.28 | 64012 |
| 2024-04-15 | 15.12 | $48.64 | 59348 |
| 2024-04-12 | 15.06 | $49.26 | 40200 |
| 2024-04-11 | 15.35 | $50.08 | 158926 |
| 2024-04-10 | 15.98 | $49.84 | 41900 |
| 2024-04-09 | 16.63 | $51.39 | 46832 |
| 2024-04-08 | 16.57 | $51.25 | 36500 |
| 2024-04-05 | 16.56 | $50.97 | 37400 |
| 2024-04-04 | 16.66 | $50.82 | 90100 |
| 2024-04-03 | 16.76 | $51.22 | 56800 |
| 2024-04-02 | 17.16 | $50.92 | 54400 |
| 2024-04-01 | 17.68 | $51.89 | 55115 |
| 2024-03-28 | 17.42 | $52.36 | 117700 |
| 2024-03-27 | 16.85 | $52.01 | 212506 |
| 2024-03-26 | 16.56 | $50.75 | 2.6M |
| 2024-03-25 | 16.72 | $50.81 | 42317 |
| 2024-03-22 | 16.83 | $50.91 | 51706 |
| 2024-03-21 | 16.89 | $51.54 | 56007 |
| 2024-03-20 | 16.56 | $51.19 | 43605 |
| 2024-03-19 | 16.38 | $50.11 | 41507 |
| 2024-03-18 | 16.89 | $49.70 | 51800 |
| 2024-03-15 | 17.60 | $49.98 | 58700 |
| 2024-03-14 | 18.35 | $49.72 | 33125 |
| 2024-03-13 | 19.13 | $50.74 | 25712 |
| 2024-03-12 | 19.12 | $50.56 | 23200 |
| 2024-03-11 | 19.22 | $50.84 | 33313 |
| 2024-03-08 | 19.03 | $51.19 | 28800 |
| 2024-03-07 | 18.63 | $51.19 | 196900 |
| 2024-03-06 | 18.34 | $50.92 | 410600 |
| 2024-03-05 | 18.35 | $50.73 | 321603 |
| 2024-03-04 | 18.35 | $50.84 | 57039 |
| 2024-03-01 | 18.21 | $51.21 | 44600 |
| 2024-02-29 | 18.13 | $50.95 | 36831 |
| 2024-02-28 | 18.02 | $50.52 | 42121 |
| 2024-02-27 | 18.11 | $51.05 | 35000 |
| 2024-02-26 | 17.99 | $50.46 | 63414 |
| 2024-02-23 | 18.11 | $50.27 | 39524 |
| 2024-02-22 | 18.27 | $50.06 | 46333 |
| 2024-02-21 | 18.60 | $50.07 | 66500 |
| 2024-02-20 | 19.00 | $50.14 | 38600 |
| 2024-02-16 | 19.17 | $50.83 | 29408 |
| 2024-02-15 | 19.01 | $51.32 | 45700 |
| 2024-02-14 | 18.85 | $50.01 | 41000 |
| 2024-02-13 | 19.27 | $48.85 | 30200 |
| 2024-02-12 | 20.00 | $50.95 | 44800 |
| 2024-02-09 | 19.86 | $49.84 | 37300 |
| 2024-02-08 | 20.37 | $49.11 | 43403 |
| 2024-02-07 | 21.37 | $48.35 | 30500 |
| 2024-02-06 | 22.28 | $48.59 | 75216 |
| 2024-02-05 | 23.27 | $48.16 | 41300 |
| 2024-02-02 | 24.19 | $48.97 | 37400 |
| 2024-02-01 | 25.28 | $49.24 | 56500 |
| 2024-01-31 | 26.42 | $48.76 | 69246 |
| 2024-01-30 | 27.34 | $50.13 | 70100 |
| 2024-01-29 | 27.41 | $50.49 | 29900 |
| 2024-01-26 | 27.48 | $49.73 | 122200 |
| 2024-01-25 | 27.73 | $49.64 | 44200 |
| 2024-01-24 | 28.14 | $49.20 | 77000 |
| 2024-01-23 | 28.56 | $49.44 | 76000 |
| 2024-01-22 | 28.82 | $49.70 | 58317 |
| 2024-01-19 | 29.27 | $48.59 | 189506 |
| 2024-01-18 | 30.31 | $48.05 | 141502 |
| 2024-01-17 | 31.74 | $47.80 | 137403 |
| 2024-01-16 | 33.30 | $48.17 | 55100 |
| 2024-01-12 | 34.56 | $48.87 | 178218 |
| 2024-01-11 | 35.42 | $48.94 | 54320 |
| 2024-01-10 | 36.61 | $49.33 | 83100 |
| 2024-01-09 | 37.42 | $49.23 | 64119 |
| 2024-01-08 | 38.21 | $49.90 | 79437 |
| 2024-01-05 | 38.96 | $49.23 | 125600 |
| 2024-01-04 | 39.80 | $49.46 | 119700 |
| 2024-01-03 | 40.43 | $49.53 | 104200 |
| 2024-01-02 | 41.09 | $50.85 | 145220 |
| 2023-12-29 | 40.85 | $51.06 | 43500 |
| 2023-12-28 | 40.15 | $51.81 | 55037 |
| 2023-12-27 | 38.83 | $52.01 | 170100 |
| 2023-12-26 | 37.35 | $51.94 | 134000 |
| 2023-12-22 | 35.81 | $51.27 | 95444 |
| 2023-12-21 | 34.29 | $50.87 | 71228 |
| 2023-12-20 | 32.84 | $50.00 | 57041 |
| 2023-12-19 | 31.32 | $50.93 | 59900 |
| 2023-12-18 | 29.85 | $49.78 | 64020 |
| 2023-12-15 | 28.52 | $49.93 | 161900 |
| 2023-12-14 | 27.12 | $50.39 | 573200 |
| 2023-12-13 | 25.56 | $49.07 | 505800 |
| 2023-12-12 | 24.33 | $47.33 | 323100 |
| 2023-12-11 | 23.61 | $47.52 | 280700 |
| 2023-12-08 | 22.71 | $47.46 | 90800 |
| 2023-12-07 | 21.76 | $47.16 | 434905 |
| 2023-12-06 | 20.96 | $46.56 | 221634 |
| 2023-12-05 | 20.13 | $46.64 | 394100 |
| 2023-12-04 | 19.47 | $47.30 | 618200 |
| 2023-12-01 | 18.78 | $46.67 | 52638 |
| 2023-11-30 | 18.28 | $45.28 | 37900 |
| 2023-11-29 | 18.37 | $45.19 | 52000 |
| 2023-11-28 | 18.44 | $44.91 | 58100 |
| 2023-11-27 | 18.91 | $45.10 | 96400 |
| 2023-11-24 | 19.29 | $45.33 | 10621 |
| 2023-11-22 | 19.56 | $45.05 | 54406 |
| 2023-11-21 | 19.92 | $44.83 | 104241 |
| 2023-11-20 | 20.37 | $45.39 | 38426 |
| 2023-11-17 | 20.70 | $45.20 | 37600 |
| 2023-11-16 | 21.15 | $44.50 | 53949 |
| 2023-11-15 | 21.65 | $45.26 | 64000 |
| 2023-11-14 | 21.69 | $45.11 | 88400 |
| 2023-11-13 | 22.09 | $42.76 | 57745 |
| 2023-11-10 | 22.58 | $42.74 | 57900 |
| 2023-11-09 | 23.09 | $42.38 | 50228 |
| 2023-11-08 | 23.70 | $42.97 | 71900 |
| 2023-11-07 | 24.66 | $43.48 | 124800 |
| 2023-11-06 | 25.95 | $43.82 | 64000 |
| 2023-11-03 | 27.15 | $44.30 | 61700 |
| 2023-11-02 | 28.22 | $43.08 | 92400 |
| 2023-11-01 | 29.07 | $41.94 | 70800 |
| 2023-10-31 | 28.86 | $41.69 | 174407 |
| 2023-10-30 | 28.70 | $41.50 | 248434 |
| 2023-10-27 | 28.41 | $41.17 | 63700 |
| 2023-10-26 | 28.06 | $41.58 | 97000 |
| 2023-10-25 | 27.84 | $41.43 | 62000 |
| 2023-10-24 | 27.26 | $41.82 | 106600 |
| 2023-10-23 | 26.81 | $41.62 | 79143 |
| 2023-10-20 | 26.34 | $41.95 | 46100 |
| 2023-10-19 | 25.99 | $42.50 | 20900 |
| 2023-10-18 | 25.90 | $43.11 | 48400 |
| 2023-10-17 | 26.08 | $44.04 | 34700 |
| 2023-10-16 | 26.81 | $43.42 | 52644 |
| 2023-10-13 | 26.73 | $42.71 | 42900 |
| 2023-10-12 | 26.58 | $43.21 | 28131 |
| 2023-10-11 | 26.63 | $44.15 | 23100 |
| 2023-10-10 | 27.21 | $44.16 | 29110 |
| 2023-10-09 | 27.88 | $43.67 | 26300 |
| 2023-10-06 | 27.94 | $43.44 | 52100 |
| 2023-10-05 | 27.84 | $43.11 | 61900 |
| 2023-10-04 | 27.20 | $42.93 | 113200 |
| 2023-10-03 | 26.37 | $42.93 | 76327 |
| 2023-10-02 | 25.66 | $43.60 | 53800 |
| 2023-09-29 | 25.28 | $44.27 | 86400 |
| 2023-09-28 | 25.31 | $44.43 | 28100 |
| 2023-09-27 | 25.21 | $43.94 | 111700 |
| 2023-09-26 | 24.55 | $43.55 | 66511 |
| 2023-09-25 | 23.71 | $44.09 | 87800 |
| 2023-09-22 | 22.92 | $43.83 | 31400 |
| 2023-09-21 | 22.16 | $43.99 | 36622 |
| 2023-09-20 | 21.36 | $44.58 | 24400 |
| 2023-09-19 | 20.90 | $44.92 | 45500 |
| 2023-09-18 | 20.56 | $45.06 | 19700 |
| 2023-09-15 | 20.39 | $45.38 | 33000 |
| 2023-09-14 | 20.29 | $45.84 | 23900 |
| 2023-09-13 | 20.42 | $45.09 | 32800 |
| 2023-09-12 | 20.12 | $45.47 | 26500 |
| 2023-09-11 | 20.08 | $45.44 | 31300 |
| 2023-09-08 | 20.06 | $45.40 | 34100 |
| 2023-09-07 | 19.77 | $45.49 | 25824 |
| 2023-09-06 | 19.50 | $45.92 | 27110 |
| 2023-09-05 | 19.36 | $46.16 | 51300 |
| 2023-09-01 | 19.57 | $47.37 | 23510 |
| 2023-08-31 | 20.40 | $46.75 | 27500 |
| 2023-08-30 | 20.93 | $46.85 | 55626 |
| 2023-08-29 | 21.36 | $46.71 | 30300 |
| 2023-08-28 | 21.57 | $46.11 | 42137 |
| 2023-08-25 | 21.48 | $45.72 | 31546 |
| 2023-08-24 | 20.92 | $45.71 | 22648 |
| 2023-08-23 | 20.60 | $46.23 | 60400 |
| 2023-08-22 | 20.37 | $45.82 | 30300 |
| 2023-08-21 | 19.97 | $46.07 | 20126 |
| 2023-08-18 | 19.67 | $46.28 | 33017 |
| 2023-08-17 | 19.35 | $46.08 | 24831 |
| 2023-08-16 | 19.25 | $46.47 | 34543 |
| 2023-08-15 | 19.43 | $47.04 | 44407 |
| 2023-08-14 | 20.00 | $47.69 | 35037 |
| 2023-08-11 | 20.82 | $47.92 | 28330 |
| 2023-08-10 | 21.79 | $47.86 | 23100 |
| 2023-08-09 | 22.80 | $48.15 | 18900 |
| 2023-08-08 | 23.64 | $48.44 | 24400 |
| 2023-08-07 | 24.54 | $48.59 | 35130 |
| 2023-08-04 | 24.98 | $48.50 | 38700 |
| 2023-08-03 | 25.26 | $48.53 | 20600 |
| 2023-08-02 | 25.63 | $48.62 | 27510 |
| 2023-08-01 | 25.89 | $49.16 | 31444 |
| 2023-07-31 | 26.00 | $49.30 | 22000 |
| 2023-07-28 | 25.75 | $48.77 | 28700 |
| 2023-07-27 | 25.68 | $48.13 | 26115 |
| 2023-07-26 | 25.61 | $48.84 | 17420 |
| 2023-07-25 | 25.04 | $48.30 | 23800 |
| 2023-07-24 | 24.59 | $48.33 | 28628 |
| 2023-07-21 | 24.19 | $48.03 | 25100 |
| 2023-07-20 | 23.76 | $48.26 | 18900 |
| 2023-07-19 | 23.42 | $48.60 | 28312 |
| 2023-07-18 | 22.78 | $48.20 | 39000 |
| 2023-07-17 | 22.26 | $47.41 | 32300 |
| 2023-07-14 | 21.95 | $46.89 | 20929 |
| 2023-07-13 | 21.94 | $47.45 | 21400 |
| 2023-07-12 | 21.52 | $47.10 | 37600 |
| 2023-07-11 | 21.17 | $46.55 | 54706 |
| 2023-07-10 | 21.13 | $46.07 | 25113 |
| 2023-07-07 | 21.33 | $45.41 | 157600 |
| 2023-07-06 | 21.71 | $44.70 | 32600 |
| 2023-07-05 | 22.59 | $45.46 | 2.2M |
| 2023-07-03 | 22.60 | $46.04 | 11200 |
| 2023-06-30 | 22.18 | $45.63 | 23000 |
| 2023-06-29 | 21.82 | $45.62 | 16818 |
| 2023-06-28 | 21.52 | $44.95 | 37800 |
| 2023-06-27 | 21.66 | $44.77 | 33700 |
| 2023-06-26 | 21.80 | $44.13 | 32200 |
| 2023-06-23 | 22.17 | $44.05 | 38600 |
| 2023-06-22 | 22.59 | $44.83 | 54700 |
| 2023-06-21 | 22.46 | $45.25 | 82325 |
| 2023-06-20 | 21.99 | $45.42 | 30000 |
| 2023-06-16 | 21.53 | $45.69 | 25509 |
| 2023-06-15 | 20.64 | $46.04 | 28200 |
| 2023-06-14 | 19.75 | $45.59 | 25445 |
| 2023-06-13 | 18.81 | $46.23 | 39100 |
| 2023-06-12 | 17.82 | $45.56 | 24700 |
| 2023-06-09 | 16.99 | $45.39 | 39925 |
| 2023-06-08 | 16.12 | $45.83 | 37334 |
| 2023-06-07 | 15.03 | $46.10 | 43300 |
| 2023-06-06 | 13.72 | $45.04 | 39300 |
| 2023-06-05 | 12.73 | $43.59 | 37695 |
| 2023-06-02 | 12.05 | $44.38 | 29800 |
| 2023-06-01 | 11.34 | $42.60 | 97300 |
| 2023-05-31 | 11.37 | $42.09 | 81928 |
| 2023-05-30 | 11.71 | $42.71 | 154300 |
| 2023-05-26 | 11.58 | $42.87 | 53100 |
| 2023-05-25 | 11.53 | $42.47 | 133019 |
| 2023-05-24 | 11.71 | $42.84 | 37800 |
| 2023-05-23 | 11.50 | $43.37 | 25427 |
| 2023-05-22 | 10.87 | $43.34 | 242238 |
| 2023-05-19 | 10.47 | $42.72 | 201400 |
| 2023-05-18 | 10.27 | $43.08 | 253507 |
| 2023-05-17 | 10.06 | $42.72 | 198012 |
| 2023-05-16 | 10.05 | $41.49 | 22500 |
| 2023-05-15 | 10.50 | $42.08 | 60300 |
| 2023-05-12 | 11.01 | $41.48 | 40202 |
| 2023-05-11 | 11.16 | $41.57 | 51716 |
| 2023-05-10 | 11.39 | $41.85 | 39628 |
| 2023-05-09 | 11.70 | $41.74 | 36824 |
| 2023-05-08 | 11.84 | $41.89 | 26200 |
| 2023-05-05 | 12.08 | $42.07 | 29103 |
| 2023-05-04 | 12.11 | $40.98 | 47732 |
| 2023-05-03 | 11.34 | $41.61 | 22400 |
| 2023-05-02 | 10.93 | $41.62 | 42200 |
| 2023-05-01 | 10.50 | $42.62 | 33300 |
| 2023-04-28 | 10.81 | $42.65 | 17837 |
| 2023-04-27 | 10.94 | $42.17 | 33300 |
| 2023-04-26 | 10.62 | $41.62 | 37017 |
| 2023-04-25 | 10.22 | $42.02 | 40428 |
| 2023-04-24 | 10.13 | $43.31 | 15613 |
| 2023-04-21 | 10.58 | $43.29 | 53700 |
| 2023-04-20 | 11.04 | $43.38 | 30413 |
| 2023-04-19 | 11.56 | $43.72 | 24600 |
| 2023-04-18 | 12.16 | $43.58 | 25821 |
| 2023-04-17 | 12.65 | $43.88 | 61332 |
| 2023-04-14 | 13.16 | $43.50 | 21041 |
| 2023-04-13 | 13.81 | $43.90 | 149300 |
| 2023-04-12 | 14.37 | $43.33 | 23500 |
| 2023-04-11 | 14.97 | $43.74 | 1.8M |
| 2023-04-10 | 15.60 | $43.34 | 15032 |
| 2023-04-06 | 15.90 | $42.83 | 9700 |
| 2023-04-05 | 15.88 | $42.80 | 4100 |
| 2023-04-04 | 15.85 | $43.23 | 11500 |
| 2023-04-03 | 16.04 | $44.21 | 8200 |
| 2023-03-31 | 16.62 | $44.10 | 5300 |
| 2023-03-30 | 17.09 | $43.31 | 39600 |
| 2023-03-29 | 17.36 | $43.40 | 5217 |
| 2023-03-28 | 17.47 | $43.09 | 8009 |
| 2023-03-27 | 17.41 | $43.09 | 15800 |
| 2023-03-24 | 17.35 | $42.51 | 31100 |
| 2023-03-23 | 16.81 | $42.29 | 11800 |
| 2023-03-22 | 16.29 | $42.73 | 3100 |
| 2023-03-21 | 16.05 | $43.76 | 14828 |
| 2023-03-20 | 16.21 | $42.89 | 151500 |
| 2023-03-17 | 16.07 | $42.52 | 32600 |
| 2023-03-16 | 15.92 | $43.74 | 9100 |
| 2023-03-15 | 15.77 | $42.97 | 14147 |
| 2023-03-14 | 15.12 | $43.75 | 22100 |
| 2023-03-13 | 14.88 | $42.99 | 18200 |
| 2023-03-10 | 13.87 | $44.16 | 31512 |
| 2023-03-09 | 13.10 | $45.38 | 63100 |
| 2023-03-08 | 13.12 | $46.69 | 10107 |
| 2023-03-07 | 13.77 | $46.65 | 5025 |
| 2023-03-06 | 14.39 | $47.03 | 12025 |
| 2023-03-03 | 14.73 | $47.96 | 9600 |
| 2023-03-02 | 14.70 | $47.39 | 4100 |
| 2023-03-01 | 15.06 | $47.31 | 8900 |
| 2023-02-28 | 15.51 | $47.23 | 8700 |
| 2023-02-27 | 15.86 | $47.10 | 19348 |
| 2023-02-24 | 16.26 | $46.89 | 9700 |
| 2023-02-23 | 17.07 | $47.28 | 14800 |
| 2023-02-22 | 17.69 | $46.98 | 7500 |
| 2023-02-21 | 18.30 | $46.96 | 6145 |
| 2023-02-17 | 18.86 | $48.30 | 13800 |
| 2023-02-16 | 18.73 | $48.15 | 16444 |
| 2023-02-15 | 18.60 | $48.50 | 19400 |
| 2023-02-14 | 18.35 | $48.04 | 15800 |
| 2023-02-13 | 18.18 | $48.07 | 9800 |
| 2023-02-10 | 18.12 | $47.54 | 10523 |
| 2023-02-09 | 18.31 | $47.46 | 27842 |
| 2023-02-08 | 18.44 | $48.11 | 17400 |
| 2023-02-07 | 18.08 | $48.76 | 14100 |
| 2023-02-06 | 17.71 | $48.38 | 11939 |
| 2023-02-03 | 17.12 | $49.01 | 9600 |
| 2023-02-02 | 15.97 | $49.13 | 22500 |
| 2023-02-01 | 14.88 | $48.13 | 16438 |
| 2023-01-31 | 13.99 | $47.45 | 7500 |
| 2023-01-30 | 13.55 | $46.27 | 7636 |
| 2023-01-27 | 13.20 | $46.74 | 13124 |
| 2023-01-26 | 12.96 | $46.61 | 20704 |
| 2023-01-25 | 12.78 | $46.43 | 13900 |
| 2023-01-24 | 12.75 | $46.28 | 8734 |
| 2023-01-23 | 12.51 | $46.39 | 12708 |
| 2023-01-20 | 12.26 | $45.92 | 25200 |
| 2023-01-19 | 12.28 | $45.18 | 28700 |
| 2023-01-18 | 12.60 | $45.42 | 20700 |
| 2023-01-17 | 12.58 | $46.20 | 511100 |
| 2023-01-13 | 12.13 | $46.39 | 16600 |
| 2023-01-12 | 11.75 | $46.10 | 14500 |
| 2023-01-11 | 11.51 | $45.36 | 7016 |
| 2023-01-10 | 11.60 | $44.94 | 12610 |
| 2023-01-09 | 11.90 | $44.30 | 11129 |
| 2023-01-06 | 12.17 | $44.37 | 11203 |
| 2023-01-05 | 12.56 | $43.37 | 3500 |
| 2023-01-04 | 12.39 | $43.66 | 25116 |
| 2023-01-03 | 12.67 | $43.12 | 4600 |
| 2022-12-30 | 12.64 | $43.35 | 39225 |
| 2022-12-29 | 12.73 | $43.41 | 6804 |
| 2022-12-28 | 12.93 | $42.45 | 44409 |
| 2022-12-27 | 13.08 | $43.10 | 13900 |
| 2022-12-23 | 13.54 | $43.29 | 18800 |
| 2022-12-22 | 13.96 | $43.03 | 36100 |
| 2022-12-21 | 14.39 | $43.54 | 20520 |
| 2022-12-20 | 15.07 | $42.81 | 35141 |
| 2022-12-19 | 15.60 | $42.50 | 63700 |
| 2022-12-16 | 16.16 | $43.09 | 40627 |
| 2022-12-15 | 16.75 | $43.24 | 52200 |
| 2022-12-14 | 17.45 | $44.43 | 15311 |
| 2022-12-13 | 17.57 | $44.71 | 20200 |
| 2022-12-12 | 17.51 | $44.39 | 10236 |
| 2022-12-09 | 18.07 | $43.98 | 16117 |
| 2022-12-08 | 18.66 | $44.50 | 51800 |
| 2022-12-07 | 18.99 | $44.41 | 5900 |
| 2022-12-06 | 19.44 | $44.65 | 5122 |
| 2022-12-05 | 19.85 | $45.08 | 11905 |
| 2022-12-02 | 20.02 | $46.48 | 111600 |
| 2022-12-01 | 19.54 | $46.18 | 6700 |
| 2022-11-30 | 19.05 | $46.25 | 10600 |
| 2022-11-29 | 18.93 | $45.22 | 8800 |
| 2022-11-28 | 19.12 | $45.04 | 8346 |
| 2022-11-25 | 19.32 | $45.98 | 3200 |
| 2022-11-23 | 18.92 | $45.76 | 10800 |
| 2022-11-22 | 18.51 | $45.78 | 10600 |
| 2022-11-21 | 18.43 | $45.29 | 91800 |
| 2022-11-18 | 18.56 | $45.36 | 23500 |
| 2022-11-17 | 18.57 | $45.15 | 3836 |
| 2022-11-16 | 18.69 | $45.35 | 6700 |
| 2022-11-15 | 18.45 | $46.17 | 5932 |
| 2022-11-14 | 17.68 | $45.60 | 5309 |
| 2022-11-11 | 16.86 | $46.02 | 14100 |
| 2022-11-10 | 16.18 | $45.69 | 13831 |
| 2022-11-09 | 15.64 | $43.36 | 11946 |
| 2022-11-08 | 15.73 | $44.54 | 10300 |
| 2022-11-07 | 15.30 | $44.57 | 9324 |
| 2022-11-04 | 15.03 | $44.07 | 11400 |
| 2022-11-03 | 14.91 | $43.47 | 18011 |
| 2022-11-02 | 14.78 | $43.70 | 8500 |
| 2022-11-01 | 14.48 | $44.95 | 15500 |
| 2022-10-31 | 13.49 | $44.72 | 3400 |
| 2022-10-28 | 12.88 | $44.69 | 4400 |
| 2022-10-27 | 12.33 | $43.79 | 12700 |
| 2022-10-26 | 11.84 | $43.70 | 5100 |
| 2022-10-25 | 11.40 | $43.50 | 11800 |
| 2022-10-24 | 11.24 | $42.62 | 7918 |
| 2022-10-21 | 11.46 | $42.32 | 6000 |
| 2022-10-20 | 11.89 | $41.35 | 7320 |
| 2022-10-19 | 12.17 | $41.87 | 16500 |
| 2022-10-18 | 12.60 | $42.30 | 2500 |
| 2022-10-17 | 13.04 | $41.93 | 21100 |
| 2022-10-14 | 13.68 | $40.79 | 16526 |
| 2022-10-13 | 14.16 | $41.76 | 9546 |
| 2022-10-12 | 14.67 | $40.64 | 150444 |
| 2022-10-11 | 14.71 | $40.74 | 15700 |
| 2022-10-10 | 14.75 | $40.76 | 11331 |
| 2022-10-07 | 14.97 | $40.83 | 24810 |
| 2022-10-06 | 15.26 | $41.87 | 5607 |
| 2022-10-05 | 16.04 | $42.01 | 14843 |
| 2022-10-04 | 16.82 | $42.21 | 17003 |
| 2022-10-03 | 17.65 | $40.64 | 14709 |
| 2022-09-30 | 17.95 | $39.55 | 40547 |
| 2022-09-29 | 18.03 | $39.87 | 34500 |
| 2022-09-28 | 17.79 | $40.67 | 31500 |
| 2022-09-27 | 17.74 | $39.54 | 24509 |
| 2022-09-26 | 17.06 | $39.42 | 25800 |
| 2022-09-23 | 16.38 | $39.85 | 5545 |
| 2022-09-22 | 15.68 | $40.99 | 6824 |
| 2022-09-21 | 15.48 | $41.80 | 1039 |
| 2022-09-20 | 15.63 | $42.25 | 2845 |
| 2022-09-19 | 15.60 | $42.99 | 1100 |
| 2022-09-16 | 15.81 | $42.51 | 3100 |
| 2022-09-15 | 15.74 | $43.06 | 1300 |
| 2022-09-14 | 16.12 | $43.33 | 4640 |
| 2022-09-13 | 16.51 | $43.26 | 5600 |
| 2022-09-12 | 16.99 | $44.86 | 7700 |
| 2022-09-09 | 17.45 | $44.28 | 400 |
| 2022-09-08 | 18.25 | $43.40 | 1200 |
| 2022-09-07 | 18.84 | $43.25 | 8124 |
| 2022-09-06 | 19.35 | $42.64 | 3800 |
| 2022-09-02 | 19.59 | $43.10 | 1700 |
| 2022-09-01 | 20.12 | $43.34 | 2145 |
| 2022-08-31 | 20.48 | $43.93 | 5600 |
| 2022-08-30 | 21.21 | $44.22 | 2500 |
| 2022-08-29 | 22.12 | $45.06 | 4300 |
| 2022-08-26 | 23.00 | $45.39 | 5740 |
| 2022-08-25 | 23.72 | $46.74 | 1000 |
| 2022-08-24 | 23.69 | $46.04 | 5200 |
| 2022-08-23 | 23.96 | $45.85 | 2036 |
| 2022-08-22 | 24.30 | $45.80 | 3000 |
| 2022-08-19 | 24.66 | $46.77 | 1113 |
| 2022-08-18 | 24.26 | $47.52 | 13500 |
| 2022-08-17 | 23.46 | $47.13 | 2200 |
| 2022-08-16 | 22.63 | $47.72 | 10400 |
| 2022-08-15 | 21.37 | $47.50 | 5443 |
| 2022-08-12 | 20.19 | $47.46 | 1700 |
| 2022-08-11 | 18.97 | $46.60 | 1440 |
| 2022-08-10 | 17.91 | $46.23 | 3212 |
| 2022-08-09 | 16.97 | $45.09 | 501 |
| 2022-08-08 | 16.48 | $45.72 | 1200 |
| 2022-08-05 | 15.47 | $45.32 | 6023 |
| 2022-08-04 | 14.70 | $45.04 | 1248 |
| 2022-08-03 | 14.01 | $45.30 | 5300 |
| 2022-08-02 | 13.29 | $44.88 | 1700 |
| 2022-08-01 | 12.67 | $45.09 | 7138 |
| 2022-07-29 | 12.02 | $45.09 | 5800 |
| 2022-07-28 | 11.39 | $44.73 | 2900 |
| 2022-07-27 | 10.90 | $44.34 | 3309 |
| 2022-07-26 | 10.52 | $43.27 | 6400 |
| 2022-07-25 | 10.63 | $43.44 | 2700 |
| 2022-07-22 | 10.73 | $43.03 | 6100 |
| 2022-07-21 | 10.84 | $43.56 | 13143 |
| 2022-07-20 | 10.84 | $43.62 | 8024 |
| 2022-07-19 | 10.81 | $43.07 | 14510 |
| 2022-07-18 | 10.97 | $41.60 | 5739 |
| 2022-07-15 | 11.52 | $41.51 | 18446 |
| 2022-07-14 | 11.82 | $40.65 | 4700 |
| 2022-07-13 | 11.57 | $41.11 | 3200 |
| 2022-07-12 | 11.61 | $41.16 | 4217 |
| 2022-07-11 | 11.68 | $41.16 | 3200 |
| 2022-07-08 | 11.78 | $41.79 | 733 |
| 2022-07-07 | 12.08 | $41.82 | 7500 |
| 2022-07-06 | 12.49 | $40.96 | 800 |
| 2022-07-05 | 12.60 | $41.44 | 2625 |
| 2022-07-01 | 12.72 | $41.54 | 38600 |
| 2022-06-30 | 13.04 | $41.01 | 4400 |
| 2022-06-29 | 13.30 | $41.28 | 183341 |
| 2022-06-28 | 13.61 | $41.81 | 5135 |
| 2022-06-27 | 14.23 | $42.40 | 18200 |
| 2022-06-24 | 14.70 | $42.01 | 5448 |
| 2022-06-23 | 14.94 | $40.95 | 12811 |
| 2022-06-22 | 14.73 | $40.93 | 7300 |
| 2022-06-21 | 14.61 | $41.15 | 11520 |
| 2022-06-17 | 14.53 | $40.55 | 13200 |
| 2022-06-16 | 14.15 | $40.29 | 4132 |
| 2022-06-15 | 13.63 | $42.31 | 3600 |
| 2022-06-14 | 13.64 | $41.80 | 10433 |
| 2022-06-13 | 13.32 | $41.76 | 8146 |
| 2022-06-10 | 13.02 | $43.80 | 7200 |
| 2022-06-09 | 13.41 | $44.87 | 2835 |
| 2022-06-08 | 13.91 | $45.75 | 2700 |
| 2022-06-07 | 14.06 | $46.41 | 8126 |
| 2022-06-06 | 13.89 | $45.82 | 3300 |
| 2022-06-03 | 13.94 | $45.61 | 400 |
| 2022-06-02 | 14.06 | $45.81 | 4500 |
| 2022-06-01 | 14.20 | $45.01 | 2200 |
| 2022-05-31 | 14.57 | $45.00 | 6700 |
| 2022-05-27 | 14.79 | $45.39 | 18423 |
| 2022-05-26 | 14.90 | $44.55 | 23120 |
| 2022-05-25 | 15.24 | $43.66 | 4412 |
| 2022-05-24 | 16.00 | $42.73 | 3400 |
| 2022-05-23 | 16.49 | $43.28 | 20500 |
| 2022-05-20 | 17.30 | $42.74 | 2600 |
| 2022-05-19 | 17.80 | $42.98 | 7100 |
| 2022-05-18 | 18.55 | $43.04 | 38500 |
| 2022-05-17 | 19.40 | $44.47 | 11800 |
| 2022-05-16 | 19.99 | $43.17 | 17502 |
| 2022-05-13 | 20.98 | $43.26 | 1800 |
| 2022-05-12 | 22.01 | $42.26 | 11512 |
| 2022-05-11 | 22.64 | $41.81 | 8000 |
| 2022-05-10 | 23.41 | $42.50 | 25500 |
| 2022-05-09 | 24.38 | $42.68 | 708 |
| 2022-05-06 | 25.58 | $44.03 | 1400 |
| 2022-05-05 | 26.45 | $44.51 | 7000 |
| 2022-05-04 | 27.28 | $46.11 | 22400 |
| 2022-05-03 | 27.83 | $45.02 | 7800 |
| 2022-05-02 | 28.76 | $44.55 | 1000 |
| 2022-04-29 | 29.97 | $44.08 | 3800 |
| 2022-04-28 | 31.23 | $45.25 | 5100 |
| 2022-04-27 | 32.46 | $44.43 | 1500 |
| 2022-04-26 | 34.00 | $44.61 | 1900 |
| 2022-04-25 | 35.54 | $45.76 | 2700 |
| 2022-04-22 | 36.95 | $45.76 | 8100 |
| 2022-04-21 | 38.18 | $47.00 | 700 |
| 2022-04-20 | 38.93 | $47.96 | 800 |
| 2022-04-19 | 39.25 | $47.73 | 18100 |
| 2022-04-18 | 39.70 | $46.79 | 18039 |
| 2022-04-14 | 40.43 | $47.03 | 5900 |
| 2022-04-13 | 41.02 | $47.22 | 1029 |
| 2022-04-12 | 41.64 | $46.35 | 4400 |
| 2022-04-11 | 42.34 | $46.04 | 1400 |
| 2022-04-08 | 43.23 | $46.42 | 1300 |
| 2022-04-07 | 44.00 | $46.49 | 2323 |
| 2022-04-06 | 44.85 | $46.60 | 508 |
| 2022-04-05 | 45.58 | $47.14 | 132 |
| 2022-04-04 | 46.13 | $48.07 | 3823 |
| 2022-04-01 | 46.35 | $48.16 | 3216 |
| 2022-03-31 | 46.58 | $47.75 | 431 |
| 2022-03-30 | 46.82 | $48.19 | 5707 |
| 2022-03-29 | 46.91 | $49.06 | 1126 |
| 2022-03-28 | 46.72 | $47.97 | 4617 |
| 2022-03-25 | 46.66 | $48.37 | 100 |
| 2022-03-24 | 46.35 | $48.08 | 500 |
| 2022-03-23 | 46.06 | $47.80 | 2322 |
| 2022-03-22 | 45.79 | $48.48 | 2439 |
| 2022-03-21 | 45.25 | $48.21 | 317 |
| 2022-03-18 | 44.71 | $48.53 | 300 |
| 2022-03-17 | 44.08 | $48.23 | 300 |
| 2022-03-16 | 43.45 | $47.64 | 100 |
| 2022-03-15 | 42.85 | $46.44 | 3142 |
| 2022-03-14 | 42.32 | $46.03 | 3600 |
| 2022-03-11 | 41.79 | $46.77 | 5300 |
| 2022-03-10 | 40.99 | $47.34 | 4111 |
| 2022-03-09 | 40.14 | $47.22 | 1048 |
| 2022-03-08 | 39.12 | $46.36 | 534 |
| 2022-03-07 | 38.11 | $46.22 | 2100 |
| 2022-03-04 | 37.05 | $47.09 | 3200 |
| 2022-03-03 | 35.77 | $47.67 | 100 |
| 2022-03-02 | 34.23 | $47.95 | 1622 |
| 2022-03-01 | 32.60 | $46.55 | 300 |
| 2022-02-28 | 30.94 | $47.59 | 2545 |
| 2022-02-25 | 29.02 | $47.42 | 4412 |
| 2022-02-24 | 27.01 | $46.34 | 1538 |
| 2022-02-23 | 24.94 | $45.65 | 840 |
| 2022-02-22 | 22.64 | $46.22 | 1800 |
| 2022-02-18 | 20.10 | $46.92 | 5100 |
| 2022-02-17 | 17.29 | $47.25 | 1132 |
| 2022-02-16 | 14.28 | $48.12 | 3200 |
| 2022-02-15 | 10.99 | $48.07 | 205 |
| 2022-02-14 | 7.56 | $46.98 | 5500 |
| 2022-02-11 | 3.97 | $47.15 | 1330 |
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