Is BNY Mellon Concentrated International ETF (BKCI) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNY Mellon Concentrated International ETF (BKCI) research center and poll results.
AMEX : BKCI
BNY Mellon Concentrated International ETF — Technical Indicators
$53.075 USD
$0.23 (0.44%)
- Volume
- 11.02K
- Average Volume
- 6.79K
- Market Capitalization
- $165.02M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.30
- Year Low
- $47.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
53.38
2026-07-21
Close Price
$53.10
Vol: 11100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
36.76
Average
48.00
Maximum
53.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.38 | $53.10 | 11100 |
| 2026-07-20 | 53.37 | $52.84 | 34400 |
| 2026-07-17 | 53.40 | $53.05 | 1348 |
| 2026-07-16 | 53.40 | $53.33 | 5320 |
| 2026-07-15 | 53.40 | $53.58 | 3900 |
| 2026-07-14 | 53.41 | $53.19 | 3100 |
| 2026-07-13 | 53.42 | $53.28 | 2142 |
| 2026-07-10 | 53.41 | $53.65 | 4500 |
| 2026-07-09 | 53.34 | $53.33 | 6300 |
| 2026-07-08 | 53.32 | $53.27 | 6326 |
| 2026-07-07 | 53.30 | $53.74 | 2320 |
| 2026-07-06 | 53.24 | $54.28 | 4900 |
| 2026-07-02 | 53.22 | $53.98 | 1818 |
| 2026-07-01 | 53.19 | $53.53 | 2644 |
| 2026-06-30 | 53.19 | $53.97 | 5838 |
| 2026-06-29 | 53.18 | $53.70 | 6206 |
| 2026-06-26 | 53.17 | $53.12 | 2120 |
| 2026-06-25 | 53.19 | $53.18 | 7705 |
| 2026-06-24 | 53.20 | $52.95 | 4903 |
| 2026-06-23 | 53.19 | $52.54 | 66200 |
| 2026-06-22 | 53.21 | $52.91 | 4500 |
| 2026-06-18 | 53.22 | $53.50 | 6300 |
| 2026-06-17 | 53.18 | $52.99 | 6500 |
| 2026-06-16 | 53.13 | $53.36 | 1934 |
| 2026-06-15 | 53.09 | $53.67 | 2912 |
| 2026-06-12 | 53.01 | $53.41 | 5500 |
| 2026-06-11 | 52.98 | $53.19 | 8445 |
| 2026-06-10 | 52.95 | $52.24 | 3503 |
| 2026-06-09 | 52.96 | $52.86 | 59418 |
| 2026-06-08 | 52.95 | $52.79 | 2146 |
| 2026-06-05 | 52.95 | $52.58 | 7126 |
| 2026-06-04 | 52.95 | $53.94 | 1800 |
| 2026-06-03 | 52.90 | $53.39 | 1600 |
| 2026-06-02 | 52.83 | $53.56 | 2432 |
| 2026-06-01 | 52.72 | $53.65 | 2000 |
| 2026-05-29 | 52.65 | $53.58 | 800 |
| 2026-05-28 | 52.57 | $53.46 | 3200 |
| 2026-05-27 | 52.45 | $53.33 | 6707 |
| 2026-05-26 | 52.36 | $52.94 | 2400 |
| 2026-05-22 | 52.31 | $52.88 | 2300 |
| 2026-05-21 | 52.26 | $53.06 | 2131 |
| 2026-05-20 | 52.17 | $52.68 | 6000 |
| 2026-05-19 | 52.13 | $52.10 | 5700 |
| 2026-05-18 | 52.11 | $52.45 | 6500 |
| 2026-05-15 | 52.12 | $52.13 | 5200 |
| 2026-05-14 | 52.15 | $52.81 | 2805 |
| 2026-05-13 | 52.10 | $52.56 | 3346 |
| 2026-05-12 | 52.08 | $52.50 | 8400 |
| 2026-05-11 | 52.07 | $52.51 | 5209 |
| 2026-05-08 | 52.02 | $52.85 | 2112 |
| 2026-05-07 | 51.95 | $52.55 | 6835 |
| 2026-05-06 | 51.88 | $53.10 | 9735 |
| 2026-05-05 | 51.80 | $51.97 | 3537 |
| 2026-05-04 | 51.69 | $51.37 | 4755 |
| 2026-05-01 | 51.62 | $52.13 | 15200 |
| 2026-04-30 | 51.49 | $52.07 | 15313 |
| 2026-04-29 | 51.39 | $51.00 | 6046 |
| 2026-04-28 | 51.32 | $51.47 | 7700 |
| 2026-04-27 | 51.15 | $51.94 | 4602 |
| 2026-04-24 | 50.94 | $51.92 | 4000 |
| 2026-04-23 | 50.77 | $51.32 | 5100 |
| 2026-04-22 | 50.67 | $51.93 | 12600 |
| 2026-04-21 | 50.52 | $51.69 | 3037 |
| 2026-04-20 | 50.38 | $52.48 | 2300 |
| 2026-04-17 | 50.16 | $52.76 | 15700 |
| 2026-04-16 | 49.98 | $51.95 | 6200 |
| 2026-04-15 | 49.84 | $52.17 | 10902 |
| 2026-04-14 | 49.76 | $52.13 | 3900 |
| 2026-04-13 | 49.68 | $51.65 | 5400 |
| 2026-04-10 | 49.57 | $51.38 | 5900 |
| 2026-04-09 | 49.51 | $51.14 | 6300 |
| 2026-04-08 | 49.49 | $51.45 | 6335 |
| 2026-04-07 | 49.46 | $49.81 | 4207 |
| 2026-04-06 | 49.53 | $49.97 | 5000 |
| 2026-04-02 | 49.58 | $49.65 | 10400 |
| 2026-04-01 | 49.67 | $50.02 | 7000 |
| 2026-03-31 | 49.77 | $49.47 | 8125 |
| 2026-03-30 | 49.88 | $48.11 | 7100 |
| 2026-03-27 | 50.11 | $47.86 | 9524 |
| 2026-03-26 | 50.42 | $48.49 | 7909 |
| 2026-03-25 | 50.68 | $49.38 | 3900 |
| 2026-03-24 | 50.91 | $48.80 | 7900 |
| 2026-03-23 | 51.15 | $48.96 | 7404 |
| 2026-03-20 | 51.36 | $48.04 | 7011 |
| 2026-03-19 | 51.63 | $49.16 | 13600 |
| 2026-03-18 | 51.80 | $49.25 | 1700 |
| 2026-03-17 | 51.97 | $50.44 | 3201 |
| 2026-03-16 | 52.08 | $50.47 | 4000 |
| 2026-03-13 | 52.17 | $49.62 | 4700 |
| 2026-03-12 | 52.30 | $50.09 | 4933 |
| 2026-03-11 | 52.44 | $50.76 | 5200 |
| 2026-03-10 | 52.54 | $50.94 | 4509 |
| 2026-03-09 | 52.63 | $51.09 | 10619 |
| 2026-03-06 | 52.68 | $50.96 | 15100 |
| 2026-03-05 | 52.72 | $51.53 | 219800 |
| 2026-03-04 | 52.76 | $52.01 | 27800 |
| 2026-03-03 | 52.76 | $51.59 | 19926 |
| 2026-03-02 | 52.83 | $52.84 | 11606 |
| 2026-02-27 | 52.81 | $53.91 | 161245 |
| 2026-02-26 | 52.77 | $53.81 | 4512 |
| 2026-02-25 | 52.72 | $53.96 | 43700 |
| 2026-02-24 | 52.70 | $53.66 | 8228 |
| 2026-02-23 | 52.69 | $53.07 | 5629 |
| 2026-02-20 | 52.69 | $53.39 | 3300 |
| 2026-02-19 | 52.66 | $52.57 | 2300 |
| 2026-02-18 | 52.66 | $52.61 | 8700 |
| 2026-02-17 | 52.63 | $52.64 | 13440 |
| 2026-02-13 | 52.65 | $52.40 | 15951 |
| 2026-02-12 | 52.68 | $52.24 | 7800 |
| 2026-02-11 | 52.72 | $52.73 | 77407 |
| 2026-02-10 | 52.73 | $52.92 | 26300 |
| 2026-02-09 | 52.77 | $52.58 | 629900 |
| 2026-02-06 | 52.80 | $52.19 | 3700 |
| 2026-02-05 | 52.82 | $51.80 | 9527 |
| 2026-02-04 | 52.86 | $52.32 | 5933 |
| 2026-02-03 | 52.87 | $52.01 | 11512 |
| 2026-02-02 | 52.91 | $52.90 | 4406 |
| 2026-01-30 | 52.87 | $52.53 | 6722 |
| 2026-01-29 | 52.82 | $52.98 | 3100 |
| 2026-01-28 | 52.76 | $52.86 | 7200 |
| 2026-01-27 | 52.71 | $53.67 | 18128 |
| 2026-01-26 | 52.66 | $53.30 | 5300 |
| 2026-01-23 | 52.62 | $53.15 | 4200 |
| 2026-01-22 | 52.59 | $52.86 | 6400 |
| 2026-01-21 | 52.56 | $52.50 | 7302 |
| 2026-01-20 | 52.53 | $52.00 | 5207 |
| 2026-01-16 | 52.53 | $53.06 | 11500 |
| 2026-01-15 | 52.44 | $53.07 | 12612 |
| 2026-01-14 | 52.38 | $52.95 | 6237 |
| 2026-01-13 | 52.33 | $53.00 | 6502 |
| 2026-01-12 | 52.27 | $53.60 | 5100 |
| 2026-01-09 | 52.19 | $53.28 | 3708 |
| 2026-01-08 | 52.11 | $52.56 | 18900 |
| 2026-01-07 | 52.04 | $52.59 | 7015 |
| 2026-01-06 | 51.98 | $52.61 | 5534 |
| 2026-01-05 | 51.93 | $52.66 | 11000 |
| 2026-01-02 | 51.89 | $52.13 | 18449 |
| 2025-12-31 | 51.86 | $51.57 | 9600 |
| 2025-12-30 | 51.86 | $51.75 | 7200 |
| 2025-12-29 | 51.84 | $51.84 | 2600 |
| 2025-12-26 | 51.82 | $52.63 | 2300 |
| 2025-12-24 | 51.76 | $52.61 | 2100 |
| 2025-12-23 | 51.68 | $52.48 | 3500 |
| 2025-12-22 | 51.58 | $52.31 | 5200 |
| 2025-12-19 | 51.48 | $51.99 | 4700 |
| 2025-12-18 | 51.35 | $51.84 | 9421 |
| 2025-12-17 | 51.27 | $51.30 | 4614 |
| 2025-12-16 | 51.22 | $51.82 | 4646 |
| 2025-12-15 | 51.16 | $52.05 | 2725 |
| 2025-12-12 | 51.14 | $51.80 | 7907 |
| 2025-12-11 | 51.14 | $51.92 | 10615 |
| 2025-12-10 | 51.15 | $51.80 | 9100 |
| 2025-12-09 | 51.16 | $51.04 | 8435 |
| 2025-12-08 | 51.18 | $51.35 | 5512 |
| 2025-12-05 | 51.17 | $51.73 | 14940 |
| 2025-12-04 | 51.14 | $51.74 | 4942 |
| 2025-12-03 | 51.13 | $51.68 | 4100 |
| 2025-12-02 | 51.10 | $51.44 | 2600 |
| 2025-12-01 | 51.10 | $51.34 | 11100 |
| 2025-11-28 | 51.11 | $51.62 | 1000 |
| 2025-11-26 | 51.10 | $51.37 | 9800 |
| 2025-11-25 | 51.13 | $50.99 | 5800 |
| 2025-11-24 | 51.21 | $50.37 | 3444 |
| 2025-11-21 | 51.33 | $50.36 | 5433 |
| 2025-11-20 | 51.45 | $49.43 | 11100 |
| 2025-11-19 | 51.62 | $50.22 | 4700 |
| 2025-11-18 | 51.74 | $50.31 | 4508 |
| 2025-11-17 | 51.87 | $50.73 | 6444 |
| 2025-11-14 | 51.98 | $51.55 | 7800 |
| 2025-11-13 | 52.04 | $51.77 | 7900 |
| 2025-11-12 | 52.07 | $52.14 | 5600 |
| 2025-11-11 | 52.09 | $51.96 | 7400 |
| 2025-11-10 | 52.08 | $51.47 | 8416 |
| 2025-11-07 | 52.10 | $51.21 | 10500 |
| 2025-11-06 | 52.09 | $51.09 | 9310 |
| 2025-11-05 | 52.15 | $51.50 | 2212 |
| 2025-11-04 | 52.21 | $51.05 | 6100 |
| 2025-11-03 | 52.28 | $51.50 | 13330 |
| 2025-10-31 | 52.36 | $51.48 | 4800 |
| 2025-10-30 | 52.43 | $51.53 | 4903 |
| 2025-10-29 | 52.48 | $51.84 | 4146 |
| 2025-10-28 | 52.50 | $52.59 | 10400 |
| 2025-10-27 | 52.45 | $52.96 | 1700 |
| 2025-10-24 | 52.36 | $52.75 | 3900 |
| 2025-10-23 | 52.27 | $52.81 | 8246 |
| 2025-10-22 | 52.15 | $52.62 | 6800 |
| 2025-10-21 | 52.08 | $52.79 | 5700 |
| 2025-10-20 | 52.02 | $52.98 | 2616 |
| 2025-10-17 | 51.94 | $52.79 | 3700 |
| 2025-10-16 | 51.87 | $52.42 | 3223 |
| 2025-10-15 | 51.83 | $52.39 | 4900 |
| 2025-10-14 | 51.78 | $51.86 | 3904 |
| 2025-10-13 | 51.76 | $51.80 | 3700 |
| 2025-10-10 | 51.74 | $51.12 | 12105 |
| 2025-10-09 | 51.75 | $52.12 | 3000 |
| 2025-10-08 | 51.71 | $52.73 | 6500 |
| 2025-10-07 | 51.63 | $52.54 | 4600 |
| 2025-10-06 | 51.56 | $53.08 | 3300 |
| 2025-10-03 | 51.48 | $52.84 | 2900 |
| 2025-10-02 | 51.39 | $52.47 | 45440 |
| 2025-10-01 | 51.29 | $52.37 | 5000 |
| 2025-09-30 | 51.19 | $51.53 | 6516 |
| 2025-09-29 | 51.11 | $51.20 | 8110 |
| 2025-09-26 | 51.07 | $50.87 | 8741 |
| 2025-09-25 | 51.05 | $50.55 | 2543 |
| 2025-09-24 | 51.06 | $51.16 | 5300 |
| 2025-09-23 | 51.03 | $51.59 | 3527 |
| 2025-09-22 | 50.97 | $51.44 | 2804 |
| 2025-09-19 | 50.95 | $51.28 | 2200 |
| 2025-09-18 | 50.90 | $51.73 | 9000 |
| 2025-09-17 | 50.86 | $51.33 | 13943 |
| 2025-09-16 | 50.82 | $51.45 | 6007 |
| 2025-09-15 | 50.79 | $51.41 | 3443 |
| 2025-09-12 | 50.76 | $51.21 | 3712 |
| 2025-09-11 | 50.73 | $51.36 | 5800 |
| 2025-09-10 | 50.70 | $51.10 | 5800 |
| 2025-09-09 | 50.67 | $51.30 | 10036 |
| 2025-09-08 | 50.60 | $51.44 | 66234 |
| 2025-09-05 | 50.55 | $51.03 | 3123 |
| 2025-09-04 | 50.52 | $50.52 | 3805 |
| 2025-09-03 | 50.49 | $50.37 | 3617 |
| 2025-09-02 | 50.46 | $49.81 | 8800 |
| 2025-08-29 | 50.47 | $50.36 | 12000 |
| 2025-08-28 | 50.42 | $50.65 | 3500 |
| 2025-08-27 | 50.37 | $50.66 | 3033 |
| 2025-08-26 | 50.36 | $50.46 | 13800 |
| 2025-08-25 | 50.39 | $50.58 | 4000 |
| 2025-08-22 | 50.43 | $50.97 | 2527 |
| 2025-08-21 | 50.49 | $50.35 | 6101 |
| 2025-08-20 | 50.59 | $50.83 | 7400 |
| 2025-08-19 | 50.68 | $50.59 | 4728 |
| 2025-08-18 | 50.73 | $50.81 | 6500 |
| 2025-08-15 | 50.76 | $50.81 | 4410 |
| 2025-08-14 | 50.78 | $50.64 | 4121 |
| 2025-08-13 | 50.81 | $50.77 | 5200 |
| 2025-08-12 | 50.83 | $50.37 | 4606 |
| 2025-08-11 | 50.87 | $50.03 | 2724 |
| 2025-08-08 | 50.94 | $50.41 | 9145 |
| 2025-08-07 | 50.99 | $50.39 | 3900 |
| 2025-08-06 | 51.07 | $49.89 | 10331 |
| 2025-08-05 | 51.17 | $49.78 | 6700 |
| 2025-08-04 | 51.26 | $49.98 | 3047 |
| 2025-08-01 | 51.32 | $49.40 | 3700 |
| 2025-07-31 | 51.44 | $49.75 | 7100 |
| 2025-07-30 | 51.54 | $50.44 | 5045 |
| 2025-07-29 | 51.60 | $50.98 | 41812 |
| 2025-07-28 | 51.61 | $51.47 | 10148 |
| 2025-07-25 | 51.60 | $52.09 | 10300 |
| 2025-07-24 | 51.53 | $52.31 | 11635 |
| 2025-07-23 | 51.44 | $52.59 | 13847 |
| 2025-07-22 | 51.35 | $51.78 | 5202 |
| 2025-07-21 | 51.27 | $51.31 | 4115 |
| 2025-07-18 | 51.19 | $51.16 | 12100 |
| 2025-07-17 | 51.15 | $51.36 | 28600 |
| 2025-07-16 | 51.10 | $51.14 | 11441 |
| 2025-07-15 | 51.10 | $51.17 | 8115 |
| 2025-07-14 | 51.09 | $51.32 | 2921 |
| 2025-07-11 | 51.12 | $51.52 | 4811 |
| 2025-07-10 | 51.12 | $51.99 | 20500 |
| 2025-07-09 | 51.11 | $51.80 | 10100 |
| 2025-07-08 | 51.07 | $51.60 | 13343 |
| 2025-07-07 | 51.04 | $51.16 | 12802 |
| 2025-07-03 | 51.03 | $51.83 | 3325 |
| 2025-07-02 | 50.99 | $51.86 | 4400 |
| 2025-07-01 | 50.93 | $51.46 | 3400 |
| 2025-06-30 | 50.91 | $51.35 | 5600 |
| 2025-06-27 | 50.87 | $51.17 | 9500 |
| 2025-06-26 | 50.84 | $50.72 | 6014 |
| 2025-06-25 | 50.83 | $50.43 | 6345 |
| 2025-06-24 | 50.86 | $50.89 | 13613 |
| 2025-06-23 | 50.83 | $50.11 | 20932 |
| 2025-06-20 | 50.85 | $49.81 | 23300 |
| 2025-06-18 | 50.89 | $50.25 | 7900 |
| 2025-06-17 | 50.92 | $50.42 | 14529 |
| 2025-06-16 | 50.92 | $51.11 | 14600 |
| 2025-06-13 | 50.88 | $51.05 | 12446 |
| 2025-06-12 | 50.84 | $51.90 | 3300 |
| 2025-06-11 | 50.73 | $51.58 | 4700 |
| 2025-06-10 | 50.66 | $51.68 | 9600 |
| 2025-06-09 | 50.56 | $51.06 | 3749 |
| 2025-06-06 | 50.46 | $51.00 | 4336 |
| 2025-06-05 | 50.36 | $50.92 | 9700 |
| 2025-06-04 | 50.29 | $50.98 | 66300 |
| 2025-06-03 | 50.23 | $50.69 | 14212 |
| 2025-06-02 | 50.19 | $50.99 | 8700 |
| 2025-05-30 | 50.14 | $50.66 | 13100 |
| 2025-05-29 | 50.05 | $50.59 | 12000 |
| 2025-05-28 | 49.96 | $50.46 | 14100 |
| 2025-05-27 | 49.88 | $51.07 | 8200 |
| 2025-05-23 | 49.76 | $50.30 | 14700 |
| 2025-05-22 | 49.67 | $50.45 | 7300 |
| 2025-05-21 | 49.56 | $50.57 | 8633 |
| 2025-05-20 | 49.42 | $50.84 | 8217 |
| 2025-05-19 | 49.24 | $50.58 | 9303 |
| 2025-05-16 | 49.03 | $50.24 | 22600 |
| 2025-05-15 | 48.86 | $50.19 | 6214 |
| 2025-05-14 | 48.67 | $49.76 | 11127 |
| 2025-05-13 | 48.52 | $50.12 | 17236 |
| 2025-05-12 | 48.35 | $49.70 | 29816 |
| 2025-05-09 | 48.19 | $49.17 | 6125 |
| 2025-05-08 | 48.00 | $49.01 | 14700 |
| 2025-05-07 | 47.86 | $49.50 | 17400 |
| 2025-05-06 | 47.54 | $49.72 | 4400 |
| 2025-05-05 | 47.25 | $49.93 | 15900 |
| 2025-05-02 | 47.00 | $49.99 | 13500 |
| 2025-05-01 | 46.86 | $48.76 | 8510 |
| 2025-04-30 | 46.83 | $48.92 | 11225 |
| 2025-04-29 | 46.78 | $48.73 | 5200 |
| 2025-04-28 | 46.73 | $48.71 | 7300 |
| 2025-04-25 | 46.70 | $48.51 | 7400 |
| 2025-04-24 | 46.70 | $48.31 | 6200 |
| 2025-04-23 | 46.69 | $47.67 | 81100 |
| 2025-04-22 | 46.76 | $47.28 | 10728 |
| 2025-04-21 | 46.84 | $46.45 | 12700 |
| 2025-04-17 | 46.95 | $46.75 | 7348 |
| 2025-04-16 | 47.07 | $46.45 | 8400 |
| 2025-04-15 | 47.22 | $46.79 | 6610 |
| 2025-04-14 | 47.34 | $46.64 | 9515 |
| 2025-04-11 | 47.48 | $46.48 | 23408 |
| 2025-04-10 | 47.61 | $45.46 | 6038 |
| 2025-04-09 | 47.75 | $46.06 | 19400 |
| 2025-04-08 | 47.90 | $43.23 | 52034 |
| 2025-04-07 | 48.18 | $43.82 | 49300 |
| 2025-04-04 | 48.44 | $44.91 | 9600 |
| 2025-04-03 | 48.70 | $47.19 | 11800 |
| 2025-04-02 | 48.82 | $48.15 | 4734 |
| 2025-04-01 | 48.94 | $47.91 | 2300 |
| 2025-03-31 | 49.02 | $47.79 | 32706 |
| 2025-03-28 | 49.10 | $48.11 | 4800 |
| 2025-03-27 | 49.14 | $48.47 | 4600 |
| 2025-03-26 | 49.16 | $48.21 | 27341 |
| 2025-03-25 | 49.24 | $49.07 | 43004 |
| 2025-03-24 | 49.28 | $48.79 | 20613 |
| 2025-03-21 | 49.32 | $48.78 | 11800 |
| 2025-03-20 | 49.36 | $49.11 | 9900 |
| 2025-03-19 | 49.39 | $49.38 | 2828 |
| 2025-03-18 | 49.40 | $49.17 | 3600 |
| 2025-03-17 | 49.45 | $49.49 | 7100 |
| 2025-03-14 | 49.48 | $49.04 | 18124 |
| 2025-03-13 | 49.53 | $48.39 | 5948 |
| 2025-03-12 | 49.59 | $48.94 | 56400 |
| 2025-03-11 | 49.62 | $48.80 | 8941 |
| 2025-03-10 | 49.64 | $49.01 | 6300 |
| 2025-03-07 | 49.63 | $50.18 | 17109 |
| 2025-03-06 | 49.60 | $49.68 | 9000 |
| 2025-03-05 | 49.59 | $50.41 | 17841 |
| 2025-03-04 | 49.53 | $49.67 | 6449 |
| 2025-03-03 | 49.48 | $49.23 | 79517 |
| 2025-02-28 | 49.50 | $49.05 | 21700 |
| 2025-02-27 | 49.56 | $48.80 | 4700 |
| 2025-02-26 | 49.61 | $49.78 | 144529 |
| 2025-02-25 | 49.61 | $49.88 | 10346 |
| 2025-02-24 | 49.60 | $49.55 | 18819 |
| 2025-02-21 | 49.61 | $49.60 | 16004 |
| 2025-02-20 | 49.61 | $49.82 | 10100 |
| 2025-02-19 | 49.60 | $49.59 | 13443 |
| 2025-02-18 | 49.58 | $50.01 | 19945 |
| 2025-02-14 | 49.50 | $50.09 | 15907 |
| 2025-02-13 | 49.40 | $50.05 | 9144 |
| 2025-02-12 | 49.28 | $49.69 | 7800 |
| 2025-02-11 | 49.16 | $49.47 | 18022 |
| 2025-02-10 | 49.05 | $49.23 | 22836 |
| 2025-02-07 | 48.96 | $48.89 | 3108 |
| 2025-02-06 | 48.91 | $49.44 | 5400 |
| 2025-02-05 | 48.84 | $49.58 | 7112 |
| 2025-02-04 | 48.78 | $49.13 | 26200 |
| 2025-02-03 | 48.70 | $48.78 | 12700 |
| 2025-01-31 | 48.63 | $49.62 | 27500 |
| 2025-01-30 | 48.53 | $50.20 | 8515 |
| 2025-01-29 | 48.41 | $49.71 | 12800 |
| 2025-01-28 | 48.32 | $49.92 | 8600 |
| 2025-01-27 | 48.26 | $49.62 | 7800 |
| 2025-01-24 | 48.20 | $49.81 | 14000 |
| 2025-01-23 | 48.13 | $49.62 | 20643 |
| 2025-01-22 | 48.05 | $49.45 | 9429 |
| 2025-01-21 | 47.99 | $49.30 | 18600 |
| 2025-01-17 | 47.95 | $48.33 | 27000 |
| 2025-01-16 | 48.00 | $48.24 | 11744 |
| 2025-01-15 | 48.06 | $47.63 | 12440 |
| 2025-01-14 | 48.16 | $47.19 | 8514 |
| 2025-01-13 | 48.29 | $47.22 | 15500 |
| 2025-01-10 | 48.44 | $47.54 | 35900 |
| 2025-01-08 | 48.56 | $47.95 | 6040 |
| 2025-01-07 | 48.69 | $48.04 | 4700 |
| 2025-01-06 | 48.82 | $48.26 | 9819 |
| 2025-01-03 | 48.93 | $47.60 | 6000 |
| 2025-01-02 | 49.08 | $47.44 | 38900 |
| 2024-12-31 | 49.22 | $47.55 | 22000 |
| 2024-12-30 | 49.35 | $47.68 | 8100 |
| 2024-12-27 | 49.46 | $48.06 | 31817 |
| 2024-12-26 | 49.53 | $48.65 | 8000 |
| 2024-12-24 | 49.55 | $48.48 | 1323 |
| 2024-12-23 | 49.59 | $48.35 | 9600 |
| 2024-12-20 | 49.63 | $48.05 | 9200 |
| 2024-12-19 | 49.67 | $48.19 | 6925 |
| 2024-12-18 | 49.71 | $48.45 | 8600 |
| 2024-12-17 | 49.73 | $49.46 | 7800 |
| 2024-12-16 | 49.71 | $49.49 | 3600 |
| 2024-12-13 | 49.68 | $49.54 | 6100 |
| 2024-12-12 | 49.67 | $49.74 | 1936 |
| 2024-12-11 | 49.66 | $50.31 | 9800 |
| 2024-12-10 | 49.64 | $49.99 | 8000 |
| 2024-12-09 | 49.67 | $50.51 | 4839 |
| 2024-12-06 | 49.69 | $50.61 | 3841 |
| 2024-12-05 | 49.74 | $50.54 | 5323 |
| 2024-12-04 | 49.74 | $50.46 | 7003 |
| 2024-12-03 | 49.80 | $50.38 | 5700 |
| 2024-12-02 | 49.82 | $50.15 | 2600 |
| 2024-11-29 | 49.86 | $49.84 | 2600 |
| 2024-11-27 | 49.90 | $49.38 | 2727 |
| 2024-11-26 | 49.98 | $49.12 | 2932 |
| 2024-11-25 | 50.09 | $49.27 | 25300 |
| 2024-11-22 | 50.20 | $49.13 | 2543 |
| 2024-11-21 | 50.31 | $48.93 | 14708 |
| 2024-11-20 | 50.44 | $48.84 | 7500 |
| 2024-11-19 | 50.56 | $48.97 | 21600 |
| 2024-11-18 | 50.70 | $49.09 | 4500 |
| 2024-11-15 | 50.84 | $48.82 | 7700 |
| 2024-11-14 | 51.03 | $49.39 | 8049 |
| 2024-11-13 | 51.16 | $49.51 | 5516 |
| 2024-11-12 | 51.28 | $49.84 | 10100 |
| 2024-11-11 | 51.39 | $50.69 | 3645 |
| 2024-11-08 | 51.51 | $50.90 | 3641 |
| 2024-11-07 | 51.61 | $51.48 | 10300 |
| 2024-11-06 | 51.68 | $50.68 | 5006 |
| 2024-11-05 | 51.79 | $51.53 | 10700 |
| 2024-11-04 | 51.85 | $50.86 | 5000 |
| 2024-11-01 | 51.94 | $50.84 | 3739 |
| 2024-10-31 | 52.05 | $50.66 | 4900 |
| 2024-10-30 | 52.16 | $51.00 | 6304 |
| 2024-10-29 | 52.28 | $51.41 | 4009 |
| 2024-10-28 | 52.37 | $51.50 | 5100 |
| 2024-10-25 | 52.48 | $51.29 | 10441 |
| 2024-10-24 | 52.62 | $51.44 | 2306 |
| 2024-10-23 | 52.77 | $51.31 | 2542 |
| 2024-10-22 | 52.86 | $51.73 | 4100 |
| 2024-10-21 | 52.95 | $51.99 | 3600 |
| 2024-10-18 | 52.99 | $52.50 | 2900 |
| 2024-10-17 | 53.01 | $52.11 | 3048 |
| 2024-10-16 | 53.07 | $51.86 | 5904 |
| 2024-10-15 | 53.11 | $51.95 | 6400 |
| 2024-10-14 | 53.14 | $53.18 | 5700 |
| 2024-10-11 | 53.14 | $52.97 | 3743 |
| 2024-10-10 | 53.12 | $52.79 | 2800 |
| 2024-10-09 | 53.12 | $52.84 | 4311 |
| 2024-10-08 | 53.09 | $52.71 | 3919 |
| 2024-10-07 | 53.05 | $52.73 | 412 |
| 2024-10-04 | 53.01 | $53.09 | 4800 |
| 2024-10-03 | 52.93 | $52.84 | 4600 |
| 2024-10-02 | 52.90 | $53.33 | 17400 |
| 2024-10-01 | 52.85 | $53.32 | 1.5M |
| 2024-09-30 | 52.81 | $53.64 | 3100 |
| 2024-09-27 | 52.82 | $54.04 | 5400 |
| 2024-09-26 | 52.81 | $54.46 | 1600 |
| 2024-09-25 | 52.76 | $53.18 | 1600 |
| 2024-09-24 | 52.79 | $53.45 | 800 |
| 2024-09-23 | 52.79 | $52.89 | 2910 |
| 2024-09-20 | 52.84 | $52.73 | 2705 |
| 2024-09-19 | 52.84 | $53.49 | 2500 |
| 2024-09-18 | 52.82 | $52.49 | 5839 |
| 2024-09-17 | 52.84 | $52.71 | 1222 |
| 2024-09-16 | 52.85 | $53.00 | 4026 |
| 2024-09-13 | 52.82 | $52.74 | 1400 |
| 2024-09-12 | 52.80 | $52.69 | 4725 |
| 2024-09-11 | 52.76 | $52.36 | 17000 |
| 2024-09-10 | 52.73 | $51.75 | 5008 |
| 2024-09-09 | 52.69 | $52.02 | 7800 |
| 2024-09-06 | 52.64 | $51.50 | 8800 |
| 2024-09-05 | 52.62 | $52.20 | 1128 |
| 2024-09-04 | 52.51 | $52.33 | 4421 |
| 2024-09-03 | 52.40 | $52.62 | 3000 |
| 2024-08-30 | 52.26 | $53.75 | 1000 |
| 2024-08-29 | 52.10 | $53.75 | 2300 |
| 2024-08-28 | 51.97 | $53.50 | 3700 |
| 2024-08-27 | 51.91 | $53.81 | 2800 |
| 2024-08-26 | 51.80 | $53.56 | 3743 |
| 2024-08-23 | 51.70 | $53.76 | 527 |
| 2024-08-22 | 51.60 | $52.75 | 4908 |
| 2024-08-21 | 51.50 | $53.16 | 3500 |
| 2024-08-20 | 51.40 | $52.76 | 3739 |
| 2024-08-19 | 51.34 | $52.93 | 6300 |
| 2024-08-16 | 51.28 | $52.47 | 600 |
| 2024-08-15 | 51.22 | $52.35 | 7408 |
| 2024-08-14 | 51.18 | $51.86 | 1631 |
| 2024-08-13 | 51.18 | $51.80 | 2631 |
| 2024-08-12 | 51.23 | $50.96 | 3034 |
| 2024-08-09 | 51.30 | $51.07 | 2124 |
| 2024-08-08 | 51.40 | $50.99 | 3900 |
| 2024-08-07 | 51.46 | $49.94 | 4343 |
| 2024-08-06 | 51.58 | $50.26 | 4600 |
| 2024-08-05 | 51.63 | $49.83 | 2200 |
| 2024-08-02 | 51.72 | $50.47 | 3834 |
| 2024-08-01 | 51.78 | $51.10 | 6042 |
| 2024-07-31 | 51.80 | $52.40 | 3331 |
| 2024-07-30 | 51.72 | $51.57 | 7949 |
| 2024-07-29 | 51.68 | $51.58 | 1339 |
| 2024-07-26 | 51.63 | $51.67 | 3011 |
| 2024-07-25 | 51.59 | $50.86 | 9100 |
| 2024-07-24 | 51.60 | $51.03 | 14120 |
| 2024-07-23 | 51.61 | $51.63 | 1600 |
| 2024-07-22 | 51.59 | $51.77 | 3109 |
| 2024-07-19 | 51.56 | $51.21 | 1705 |
| 2024-07-18 | 51.56 | $51.51 | 2118 |
| 2024-07-17 | 51.56 | $52.04 | 1836 |
| 2024-07-16 | 51.52 | $52.66 | 4743 |
| 2024-07-15 | 51.44 | $52.48 | 527 |
| 2024-07-12 | 51.41 | $52.96 | 1200 |
| 2024-07-11 | 51.38 | $52.26 | 1914 |
| 2024-07-10 | 51.35 | $52.24 | 230 |
| 2024-07-09 | 51.33 | $51.34 | 6130 |
| 2024-07-08 | 51.37 | $51.62 | 9100 |
| 2024-07-05 | 51.41 | $51.69 | 1028 |
| 2024-07-03 | 51.45 | $51.44 | 1300 |
| 2024-07-02 | 51.46 | $50.84 | 800 |
| 2024-07-01 | 51.48 | $50.67 | 3100 |
| 2024-06-28 | 51.51 | $50.75 | 1240 |
| 2024-06-27 | 51.52 | $50.84 | 2000 |
| 2024-06-26 | 51.51 | $50.98 | 2347 |
| 2024-06-25 | 51.54 | $51.36 | 2038 |
| 2024-06-24 | 51.55 | $51.21 | 4609 |
| 2024-06-21 | 51.56 | $51.09 | 2315 |
| 2024-06-20 | 51.58 | $51.31 | 5700 |
| 2024-06-18 | 51.59 | $51.32 | 2200 |
| 2024-06-17 | 51.62 | $51.33 | 3814 |
| 2024-06-14 | 51.66 | $51.13 | 3315 |
| 2024-06-13 | 51.70 | $51.87 | 2300 |
| 2024-06-12 | 51.71 | $52.37 | 1100 |
| 2024-06-11 | 51.65 | $51.52 | 2019 |
| 2024-06-10 | 51.62 | $51.99 | 649 |
| 2024-06-07 | 51.57 | $52.07 | 4029 |
| 2024-06-06 | 51.50 | $52.49 | 3900 |
| 2024-06-05 | 51.39 | $52.34 | 3415 |
| 2024-06-04 | 51.28 | $51.63 | 4128 |
| 2024-06-03 | 51.21 | $51.42 | 2300 |
| 2024-05-31 | 51.12 | $51.22 | 6800 |
| 2024-05-30 | 51.02 | $50.90 | 2100 |
| 2024-05-29 | 50.90 | $50.69 | 634 |
| 2024-05-28 | 50.82 | $51.46 | 2200 |
| 2024-05-24 | 50.73 | $51.69 | 2812 |
| 2024-05-23 | 50.63 | $51.34 | 4000 |
| 2024-05-22 | 50.53 | $51.43 | 11113 |
| 2024-05-21 | 50.43 | $51.66 | 2327 |
| 2024-05-20 | 50.33 | $51.92 | 329 |
| 2024-05-17 | 50.17 | $51.98 | 1700 |
| 2024-05-16 | 49.98 | $51.98 | 700 |
| 2024-05-15 | 49.80 | $52.01 | 5300 |
| 2024-05-14 | 49.63 | $51.32 | 602 |
| 2024-05-13 | 49.50 | $50.90 | 7900 |
| 2024-05-10 | 49.38 | $50.96 | 5113 |
| 2024-05-09 | 49.28 | $50.69 | 1500 |
| 2024-05-08 | 49.24 | $50.25 | 8900 |
| 2024-05-07 | 49.21 | $50.14 | 4100 |
| 2024-05-06 | 49.21 | $50.15 | 4620 |
| 2024-05-03 | 49.21 | $49.70 | 1836 |
| 2024-05-02 | 49.23 | $49.24 | 19200 |
| 2024-05-01 | 49.26 | $48.57 | 887629 |
| 2024-04-30 | 49.36 | $48.99 | 25905 |
| 2024-04-29 | 49.45 | $49.67 | 84533 |
| 2024-04-26 | 49.51 | $49.73 | 5435 |
| 2024-04-25 | 49.58 | $49.25 | 4401 |
| 2024-04-24 | 49.68 | $49.50 | 7546 |
| 2024-04-23 | 49.76 | $49.56 | 2210 |
| 2024-04-22 | 49.84 | $48.85 | 26439 |
| 2024-04-19 | 49.95 | $48.20 | 4137 |
| 2024-04-18 | 50.11 | $48.34 | 11200 |
| 2024-04-17 | 50.27 | $48.61 | 11542 |
| 2024-04-16 | 50.40 | $48.62 | 16442 |
| 2024-04-15 | 50.52 | $48.56 | 8000 |
| 2024-04-12 | 50.66 | $48.91 | 2900 |
| 2024-04-11 | 50.80 | $49.91 | 2909 |
| 2024-04-10 | 50.91 | $49.64 | 4100 |
| 2024-04-09 | 51.04 | $50.21 | 5508 |
| 2024-04-08 | 51.10 | $50.17 | 14436 |
| 2024-04-05 | 51.18 | $50.01 | 4935 |
| 2024-04-04 | 51.29 | $49.97 | 5100 |
| 2024-04-03 | 51.36 | $50.56 | 3918 |
| 2024-04-02 | 51.37 | $50.64 | 15121 |
| 2024-04-01 | 51.40 | $51.04 | 3313 |
| 2024-03-28 | 51.40 | $51.14 | 3230 |
| 2024-03-27 | 51.37 | $51.24 | 3203 |
| 2024-03-26 | 51.34 | $51.05 | 17117 |
| 2024-03-25 | 51.34 | $51.06 | 6100 |
| 2024-03-22 | 51.34 | $51.16 | 3700 |
| 2024-03-21 | 51.33 | $51.35 | 12810 |
| 2024-03-20 | 51.32 | $51.55 | 4100 |
| 2024-03-19 | 51.25 | $51.11 | 7007 |
| 2024-03-18 | 51.21 | $51.15 | 12100 |
| 2024-03-15 | 51.15 | $51.36 | 2915 |
| 2024-03-14 | 51.08 | $51.64 | 3326 |
| 2024-03-13 | 50.98 | $52.10 | 5300 |
| 2024-03-12 | 50.82 | $52.23 | 18536 |
| 2024-03-11 | 50.69 | $51.40 | 6900 |
| 2024-03-08 | 50.62 | $51.77 | 1800 |
| 2024-03-07 | 50.51 | $52.20 | 9700 |
| 2024-03-06 | 50.37 | $51.42 | 2200 |
| 2024-03-05 | 50.28 | $50.82 | 1829 |
| 2024-03-04 | 50.20 | $51.16 | 2200 |
| 2024-03-01 | 50.11 | $51.06 | 5131 |
| 2024-02-29 | 50.05 | $50.53 | 5100 |
| 2024-02-28 | 49.98 | $50.66 | 3426 |
| 2024-02-27 | 49.93 | $51.13 | 1842 |
| 2024-02-26 | 49.85 | $51.07 | 3100 |
| 2024-02-23 | 49.77 | $50.96 | 2122 |
| 2024-02-22 | 49.67 | $51.01 | 3500 |
| 2024-02-21 | 49.55 | $50.26 | 2200 |
| 2024-02-20 | 49.45 | $50.17 | 6427 |
| 2024-02-16 | 49.35 | $50.05 | 1827 |
| 2024-02-15 | 49.26 | $49.96 | 2739 |
| 2024-02-14 | 49.16 | $49.61 | 12509 |
| 2024-02-13 | 49.05 | $48.87 | 12519 |
| 2024-02-12 | 49.00 | $49.77 | 20300 |
| 2024-02-09 | 48.94 | $49.94 | 11500 |
| 2024-02-08 | 48.87 | $49.53 | 5000 |
| 2024-02-07 | 48.81 | $49.51 | 9000 |
| 2024-02-06 | 48.73 | $49.53 | 18100 |
| 2024-02-05 | 48.66 | $49.22 | 5014 |
| 2024-02-02 | 48.59 | $49.34 | 3622 |
| 2024-02-01 | 48.52 | $49.79 | 5200 |
| 2024-01-31 | 48.43 | $49.22 | 6100 |
| 2024-01-30 | 48.38 | $49.60 | 4600 |
| 2024-01-29 | 48.36 | $49.59 | 2600 |
| 2024-01-26 | 48.33 | $49.42 | 2914 |
| 2024-01-25 | 48.32 | $48.94 | 6227 |
| 2024-01-24 | 48.33 | $48.65 | 4900 |
| 2024-01-23 | 48.35 | $48.20 | 10600 |
| 2024-01-22 | 48.38 | $48.21 | 2029 |
| 2024-01-19 | 48.38 | $48.25 | 14300 |
| 2024-01-18 | 48.39 | $47.97 | 10940 |
| 2024-01-17 | 48.41 | $47.36 | 13000 |
| 2024-01-16 | 48.44 | $47.90 | 2942 |
| 2024-01-12 | 48.46 | $48.71 | 4600 |
| 2024-01-11 | 48.42 | $48.41 | 1400 |
| 2024-01-10 | 48.35 | $48.30 | 5100 |
| 2024-01-09 | 48.29 | $47.92 | 7100 |
| 2024-01-08 | 48.25 | $48.29 | 4004 |
| 2024-01-05 | 48.18 | $47.78 | 4200 |
| 2024-01-04 | 48.13 | $47.95 | 7415 |
| 2024-01-03 | 48.08 | $47.93 | 14221 |
| 2024-01-02 | 48.04 | $48.30 | 2500 |
| 2023-12-29 | 47.99 | $49.12 | 3700 |
| 2023-12-28 | 47.90 | $49.03 | 4213 |
| 2023-12-27 | 47.81 | $49.10 | 11004 |
| 2023-12-26 | 47.72 | $49.22 | 3000 |
| 2023-12-22 | 47.64 | $48.96 | 3000 |
| 2023-12-21 | 47.57 | $48.89 | 14700 |
| 2023-12-20 | 47.50 | $48.18 | 568139 |
| 2023-12-19 | 47.46 | $48.57 | 3500 |
| 2023-12-18 | 47.39 | $48.20 | 5048 |
| 2023-12-15 | 47.34 | $47.99 | 4600 |
| 2023-12-14 | 47.26 | $48.26 | 3500 |
| 2023-12-13 | 47.17 | $47.91 | 4700 |
| 2023-12-12 | 47.09 | $47.19 | 9725 |
| 2023-12-11 | 46.99 | $47.07 | 3700 |
| 2023-12-08 | 46.90 | $47.09 | 5100 |
| 2023-12-07 | 46.80 | $46.89 | 1323 |
| 2023-12-06 | 46.71 | $46.75 | 3600 |
| 2023-12-05 | 46.63 | $46.88 | 1623 |
| 2023-12-04 | 46.55 | $47.14 | 1206 |
| 2023-12-01 | 46.45 | $47.33 | 2445 |
| 2023-11-30 | 46.33 | $47.26 | 1900 |
| 2023-11-29 | 46.15 | $47.40 | 24900 |
| 2023-11-28 | 45.95 | $47.31 | 1514 |
| 2023-11-27 | 45.74 | $47.50 | 4800 |
| 2023-11-24 | 45.48 | $47.63 | 7827 |
| 2023-11-22 | 45.22 | $47.43 | 8413 |
| 2023-11-21 | 44.98 | $47.30 | 55622 |
| 2023-11-20 | 44.77 | $47.36 | 1708 |
| 2023-11-17 | 44.55 | $47.08 | 4300 |
| 2023-11-16 | 44.34 | $46.50 | 6113 |
| 2023-11-15 | 44.17 | $46.35 | 2528 |
| 2023-11-14 | 44.03 | $46.25 | 805 |
| 2023-11-13 | 43.93 | $45.37 | 23012 |
| 2023-11-10 | 43.88 | $45.25 | 13345 |
| 2023-11-09 | 43.81 | $45.04 | 2349 |
| 2023-11-08 | 43.77 | $45.16 | 3000 |
| 2023-11-07 | 43.74 | $45.15 | 7200 |
| 2023-11-06 | 43.69 | $45.22 | 9900 |
| 2023-11-03 | 43.61 | $45.14 | 2033 |
| 2023-11-02 | 43.54 | $44.90 | 2523 |
| 2023-11-01 | 43.46 | $43.73 | 4200 |
| 2023-10-31 | 43.42 | $43.32 | 3139 |
| 2023-10-30 | 43.39 | $43.07 | 6426 |
| 2023-10-27 | 43.38 | $42.36 | 2717 |
| 2023-10-26 | 43.43 | $42.45 | 3500 |
| 2023-10-25 | 43.48 | $42.69 | 2200 |
| 2023-10-24 | 43.51 | $43.04 | 10014 |
| 2023-10-23 | 43.52 | $42.94 | 8600 |
| 2023-10-20 | 43.57 | $42.81 | 6324 |
| 2023-10-19 | 43.64 | $43.21 | 11300 |
| 2023-10-18 | 43.69 | $43.53 | 6325 |
| 2023-10-17 | 43.76 | $44.20 | 1043 |
| 2023-10-16 | 43.81 | $44.43 | 8816 |
| 2023-10-13 | 43.86 | $43.87 | 3129 |
| 2023-10-12 | 43.95 | $44.20 | 5400 |
| 2023-10-11 | 44.03 | $44.49 | 413 |
| 2023-10-10 | 44.08 | $44.10 | 1316 |
| 2023-10-09 | 44.15 | $43.72 | 3131 |
| 2023-10-06 | 44.26 | $43.68 | 10700 |
| 2023-10-05 | 44.35 | $43.30 | 2500 |
| 2023-10-04 | 44.47 | $43.01 | 1717 |
| 2023-10-03 | 44.61 | $42.67 | 12249 |
| 2023-10-02 | 44.78 | $42.94 | 4900 |
| 2023-09-29 | 44.96 | $43.41 | 3328 |
| 2023-09-28 | 45.12 | $43.44 | 1603 |
| 2023-09-27 | 45.29 | $43.16 | 2700 |
| 2023-09-26 | 45.47 | $43.29 | 700 |
| 2023-09-25 | 45.61 | $43.88 | 1200 |
| 2023-09-22 | 45.70 | $44.19 | 5517 |
| 2023-09-21 | 45.78 | $44.20 | 1528 |
| 2023-09-20 | 45.88 | $45.05 | 727 |
| 2023-09-19 | 45.90 | $45.13 | 1709 |
| 2023-09-18 | 45.93 | $45.43 | 4600 |
| 2023-09-15 | 45.94 | $45.72 | 1600 |
| 2023-09-14 | 45.94 | $45.83 | 1520 |
| 2023-09-13 | 45.94 | $45.38 | 3300 |
| 2023-09-12 | 45.98 | $45.56 | 1700 |
| 2023-09-11 | 46.04 | $45.88 | 1300 |
| 2023-09-08 | 46.09 | $45.60 | 4716 |
| 2023-09-07 | 46.17 | $45.57 | 948 |
| 2023-09-06 | 46.23 | $45.89 | 3734 |
| 2023-09-05 | 46.29 | $46.14 | 3205 |
| 2023-09-01 | 46.33 | $46.52 | 2412 |
| 2023-08-31 | 46.33 | $46.46 | 2100 |
| 2023-08-30 | 46.34 | $46.87 | 5646 |
| 2023-08-29 | 46.33 | $46.74 | 4517 |
| 2023-08-28 | 46.37 | $46.21 | 3631 |
| 2023-08-25 | 46.47 | $45.72 | 4200 |
| 2023-08-24 | 46.59 | $45.62 | 3200 |
| 2023-08-23 | 46.70 | $46.20 | 3000 |
| 2023-08-22 | 46.78 | $45.49 | 3034 |
| 2023-08-21 | 46.90 | $45.71 | 2100 |
| 2023-08-18 | 47.01 | $45.64 | 5504 |
| 2023-08-17 | 47.13 | $45.73 | 4826 |
| 2023-08-16 | 47.24 | $45.94 | 1400 |
| 2023-08-15 | 47.37 | $46.19 | 5037 |
| 2023-08-14 | 47.50 | $46.66 | 10400 |
| 2023-08-11 | 47.60 | $46.85 | 7700 |
| 2023-08-10 | 47.70 | $47.18 | 1000 |
| 2023-08-09 | 47.78 | $46.84 | 3523 |
| 2023-08-08 | 47.84 | $47.05 | 6300 |
| 2023-08-07 | 47.85 | $46.96 | 5249 |
| 2023-08-04 | 47.85 | $46.59 | 26100 |
| 2023-08-03 | 47.86 | $46.64 | 13300 |
| 2023-08-02 | 47.86 | $46.66 | 15900 |
| 2023-08-01 | 47.91 | $47.56 | 7049 |
| 2023-07-31 | 47.96 | $48.09 | 517 |
| 2023-07-28 | 47.97 | $48.20 | 1600 |
| 2023-07-27 | 47.95 | $47.86 | 7800 |
| 2023-07-26 | 47.96 | $47.84 | 8209 |
| 2023-07-25 | 47.95 | $47.88 | 2300 |
| 2023-07-24 | 47.93 | $47.91 | 4324 |
| 2023-07-21 | 47.90 | $48.02 | 3500 |
| 2023-07-20 | 47.90 | $47.90 | 6600 |
| 2023-07-19 | 47.92 | $48.49 | 4300 |
| 2023-07-18 | 47.91 | $48.77 | 806 |
| 2023-07-17 | 47.90 | $48.70 | 5636 |
| 2023-07-14 | 47.91 | $48.78 | 3126 |
| 2023-07-13 | 47.89 | $48.90 | 3800 |
| 2023-07-12 | 47.87 | $47.99 | 7727 |
| 2023-07-11 | 47.88 | $47.26 | 1600 |
| 2023-07-10 | 47.90 | $46.88 | 4400 |
| 2023-07-07 | 47.94 | $46.82 | 2600 |
| 2023-07-06 | 47.97 | $46.71 | 5300 |
| 2023-07-05 | 48.04 | $47.71 | 1649 |
| 2023-07-03 | 48.05 | $48.43 | 2128 |
| 2023-06-30 | 48.03 | $48.39 | 1400 |
| 2023-06-29 | 47.98 | $47.82 | 2100 |
| 2023-06-28 | 47.93 | $47.95 | 4400 |
| 2023-06-27 | 47.89 | $47.74 | 4300 |
| 2023-06-26 | 47.89 | $47.39 | 4500 |
| 2023-06-23 | 47.87 | $47.37 | 3923 |
| 2023-06-22 | 47.84 | $47.99 | 3700 |
| 2023-06-21 | 47.80 | $48.30 | 4844 |
| 2023-06-20 | 47.79 | $48.22 | 4605 |
| 2023-06-16 | 47.79 | $48.71 | 1400 |
| 2023-06-15 | 47.75 | $48.87 | 1500 |
| 2023-06-14 | 47.69 | $48.44 | 1345 |
| 2023-06-13 | 47.64 | $48.47 | 1831 |
| 2023-06-12 | 47.61 | $48.06 | 2000 |
| 2023-06-09 | 47.59 | $47.65 | 7032 |
| 2023-06-08 | 47.60 | $47.75 | 1200 |
| 2023-06-07 | 47.60 | $47.52 | 1200 |
| 2023-06-06 | 47.62 | $48.08 | 2302 |
| 2023-06-05 | 47.62 | $47.85 | 1200 |
| 2023-06-02 | 47.63 | $48.07 | 600 |
| 2023-06-01 | 47.61 | $47.38 | 2800 |
| 2023-05-31 | 47.62 | $46.77 | 14000 |
| 2023-05-30 | 47.65 | $47.21 | 1226 |
| 2023-05-26 | 47.68 | $47.64 | 2900 |
| 2023-05-25 | 47.69 | $47.10 | 3500 |
| 2023-05-24 | 47.72 | $46.67 | 1100 |
| 2023-05-23 | 47.74 | $47.23 | 500 |
| 2023-05-22 | 47.73 | $48.14 | 813 |
| 2023-05-19 | 47.72 | $48.22 | 3100 |
| 2023-05-18 | 47.69 | $47.83 | 3103 |
| 2023-05-17 | 47.66 | $47.64 | 14540 |
| 2023-05-16 | 47.63 | $47.49 | 1024 |
| 2023-05-15 | 47.63 | $47.93 | 2500 |
| 2023-05-12 | 47.60 | $47.60 | 2700 |
| 2023-05-11 | 47.59 | $47.81 | 1400 |
| 2023-05-10 | 47.58 | $47.86 | 600 |
| 2023-05-09 | 47.53 | $47.86 | 4000 |
| 2023-05-08 | 47.47 | $48.19 | 1900 |
| 2023-05-05 | 47.40 | $48.05 | 900 |
| 2023-05-04 | 47.33 | $47.53 | 2700 |
| 2023-05-03 | 47.29 | $47.61 | 1900 |
| 2023-05-02 | 47.25 | $47.47 | 2003 |
| 2023-05-01 | 47.22 | $47.79 | 2311 |
| 2023-04-28 | 47.16 | $47.72 | 3711 |
| 2023-04-27 | 47.08 | $47.68 | 3900 |
| 2023-04-26 | 46.98 | $47.21 | 2241 |
| 2023-04-25 | 46.88 | $47.04 | 2000 |
| 2023-04-24 | 46.79 | $47.78 | 3816 |
| 2023-04-21 | 46.65 | $47.78 | 2133 |
| 2023-04-20 | 46.50 | $47.15 | 2710 |
| 2023-04-19 | 46.39 | $47.06 | 2726 |
| 2023-04-18 | 46.27 | $47.40 | 3217 |
| 2023-04-17 | 46.11 | $47.34 | 1834 |
| 2023-04-14 | 45.93 | $47.40 | 2200 |
| 2023-04-13 | 45.75 | $47.62 | 407 |
| 2023-04-12 | 45.52 | $46.86 | 2800 |
| 2023-04-11 | 45.40 | $46.79 | 3300 |
| 2023-04-10 | 45.24 | $46.71 | 15731 |
| 2023-04-06 | 45.09 | $46.70 | 2300 |
| 2023-04-05 | 44.96 | $46.70 | 600 |
| 2023-04-04 | 44.84 | $46.82 | 900 |
| 2023-04-03 | 44.71 | $46.81 | 1710 |
| 2023-03-31 | 44.61 | $46.53 | 1000 |
| 2023-03-30 | 44.53 | $46.27 | 300 |
| 2023-03-29 | 44.44 | $45.70 | 1400 |
| 2023-03-28 | 44.36 | $45.17 | 900 |
| 2023-03-27 | 44.30 | $45.26 | 800 |
| 2023-03-24 | 44.26 | $44.96 | 9900 |
| 2023-03-23 | 44.20 | $44.84 | 1613 |
| 2023-03-22 | 44.18 | $44.82 | 900 |
| 2023-03-21 | 44.16 | $44.71 | 844 |
| 2023-03-20 | 44.14 | $44.26 | 1100 |
| 2023-03-17 | 44.18 | $43.59 | 1400 |
| 2023-03-16 | 44.26 | $43.91 | 1400 |
| 2023-03-15 | 44.33 | $43.07 | 2137 |
| 2023-03-14 | 44.47 | $44.32 | 1742 |
| 2023-03-13 | 44.53 | $43.60 | 1529 |
| 2023-03-10 | 44.61 | $43.71 | 1003 |
| 2023-03-09 | 44.70 | $44.05 | 2400 |
| 2023-03-08 | 44.77 | $44.34 | 2631 |
| 2023-03-07 | 44.84 | $44.28 | 845 |
| 2023-03-06 | 44.91 | $44.86 | 2100 |
| 2023-03-03 | 44.98 | $44.90 | 643 |
| 2023-03-02 | 45.05 | $44.36 | 1800 |
| 2023-03-01 | 45.15 | $44.21 | 1000 |
| 2023-02-28 | 45.24 | $43.95 | 2000 |
| 2023-02-27 | 45.34 | $44.41 | 3221 |
| 2023-02-24 | 45.42 | $43.78 | 2700 |
| 2023-02-23 | 45.54 | $44.47 | 1400 |
| 2023-02-22 | 45.63 | $44.33 | 4400 |
| 2023-02-21 | 45.72 | $44.35 | 9701 |
| 2023-02-17 | 45.80 | $45.06 | 22000 |
| 2023-02-16 | 45.84 | $45.16 | 2100 |
| 2023-02-15 | 45.85 | $45.43 | 1434 |
| 2023-02-14 | 45.86 | $45.83 | 2543 |
| 2023-02-13 | 45.84 | $45.59 | 6300 |
| 2023-02-10 | 45.83 | $45.19 | 6826 |
| 2023-02-09 | 45.82 | $45.39 | 19700 |
| 2023-02-08 | 45.77 | $45.53 | 410 |
| 2023-02-07 | 45.70 | $45.76 | 3617 |
| 2023-02-06 | 45.60 | $45.61 | 4400 |
| 2023-02-03 | 45.50 | $46.22 | 1000 |
| 2023-02-02 | 45.32 | $46.31 | 2240 |
| 2023-02-01 | 45.15 | $46.35 | 1911 |
| 2023-01-31 | 44.95 | $46.10 | 4913 |
| 2023-01-30 | 44.70 | $45.96 | 7400 |
| 2023-01-27 | 44.52 | $45.96 | 5000 |
| 2023-01-26 | 44.30 | $46.24 | 2300 |
| 2023-01-25 | 44.10 | $46.27 | 1611 |
| 2023-01-24 | 43.90 | $46.05 | 4200 |
| 2023-01-23 | 43.69 | $46.05 | 8500 |
| 2023-01-20 | 43.51 | $45.75 | 4500 |
| 2023-01-19 | 43.32 | $45.48 | 2400 |
| 2023-01-18 | 43.15 | $45.50 | 1800 |
| 2023-01-17 | 42.98 | $45.50 | 900 |
| 2023-01-13 | 42.84 | $45.30 | 1100 |
| 2023-01-12 | 42.76 | $45.06 | 2100 |
| 2023-01-11 | 42.69 | $44.44 | 2104 |
| 2023-01-10 | 42.61 | $44.09 | 11600 |
| 2023-01-09 | 42.55 | $43.79 | 5200 |
| 2023-01-06 | 42.49 | $43.55 | 2700 |
| 2023-01-05 | 42.43 | $42.60 | 3000 |
| 2023-01-04 | 42.42 | $43.03 | 6800 |
| 2023-01-03 | 42.41 | $42.26 | 4244 |
| 2022-12-30 | 42.46 | $41.14 | 5746 |
| 2022-12-29 | 42.57 | $42.35 | 6600 |
| 2022-12-28 | 42.58 | $41.58 | 6638 |
| 2022-12-27 | 42.59 | $42.25 | 1004 |
| 2022-12-23 | 42.58 | $42.16 | 8301 |
| 2022-12-22 | 42.58 | $41.99 | 7600 |
| 2022-12-21 | 42.59 | $42.40 | 5200 |
| 2022-12-20 | 42.55 | $41.98 | 3930 |
| 2022-12-19 | 42.52 | $42.00 | 2449 |
| 2022-12-16 | 42.51 | $42.22 | 3000 |
| 2022-12-15 | 42.50 | $42.58 | 5710 |
| 2022-12-14 | 42.45 | $43.77 | 6205 |
| 2022-12-13 | 42.37 | $43.65 | 816 |
| 2022-12-12 | 42.28 | $42.85 | 700 |
| 2022-12-09 | 42.24 | $42.77 | 14610 |
| 2022-12-08 | 42.15 | $42.68 | 19700 |
| 2022-12-07 | 41.95 | $42.26 | 5600 |
| 2022-12-06 | 41.80 | $42.48 | 1317 |
| 2022-12-05 | 41.61 | $42.82 | 3537 |
| 2022-12-02 | 41.39 | $43.25 | 900 |
| 2022-12-01 | 41.08 | $43.26 | 9839 |
| 2022-11-30 | 40.79 | $42.64 | 7129 |
| 2022-11-29 | 40.55 | $41.87 | 4700 |
| 2022-11-28 | 40.32 | $41.91 | 1700 |
| 2022-11-25 | 40.11 | $42.28 | 1348 |
| 2022-11-23 | 39.88 | $42.05 | 2503 |
| 2022-11-22 | 39.67 | $41.72 | 700 |
| 2022-11-21 | 39.46 | $41.35 | 1342 |
| 2022-11-18 | 39.23 | $41.78 | 1535 |
| 2022-11-17 | 38.98 | $41.99 | 600 |
| 2022-11-16 | 38.70 | $41.69 | 3432 |
| 2022-11-15 | 38.44 | $42.04 | 2706 |
| 2022-11-14 | 38.19 | $41.88 | 2600 |
| 2022-11-11 | 37.94 | $42.10 | 3000 |
| 2022-11-10 | 37.64 | $40.89 | 5727 |
| 2022-11-09 | 37.43 | $38.75 | 6300 |
| 2022-11-08 | 37.29 | $39.20 | 1919 |
| 2022-11-07 | 37.14 | $38.66 | 4411 |
| 2022-11-04 | 37.04 | $38.47 | 4113 |
| 2022-11-03 | 36.97 | $37.05 | 4400 |
| 2022-11-02 | 37.00 | $37.49 | 6700 |
| 2022-11-01 | 37.04 | $37.88 | 2342 |
| 2022-10-31 | 37.07 | $37.12 | 4200 |
| 2022-10-28 | 37.07 | $37.89 | 1923 |
| 2022-10-27 | 36.99 | $37.62 | 1641 |
| 2022-10-26 | 36.93 | $37.91 | 333 |
| 2022-10-25 | 36.87 | $37.47 | 830 |
| 2022-10-24 | 36.80 | $36.73 | 2048 |
| 2022-10-21 | 36.78 | $36.76 | 4700 |
| 2022-10-20 | 36.76 | $36.40 | 1200 |
| 2022-10-19 | 36.81 | $36.54 | 10900 |
| 2022-10-18 | 36.88 | $37.05 | 4600 |
| 2022-10-17 | 36.94 | $36.83 | 4200 |
| 2022-10-14 | 37.05 | $36.10 | 5100 |
| 2022-10-13 | 37.20 | $36.61 | 13800 |
| 2022-10-12 | 37.33 | $36.06 | 6200 |
| 2022-10-11 | 37.51 | $36.20 | 11114 |
| 2022-10-10 | 37.68 | $36.68 | 1200 |
| 2022-10-07 | 37.89 | $37.04 | 2600 |
| 2022-10-06 | 38.06 | $37.71 | 249 |
| 2022-10-05 | 38.15 | $38.29 | 1015 |
| 2022-10-04 | 38.20 | $38.45 | 1810 |
| 2022-10-03 | 38.23 | $36.99 | 5800 |
| 2022-09-30 | 38.33 | $36.29 | 1935 |
| 2022-09-29 | 38.48 | $36.44 | 1638 |
| 2022-09-28 | 38.64 | $36.84 | 84300 |
| 2022-09-27 | 38.79 | $35.99 | 900 |
| 2022-09-26 | 39.01 | $36.23 | 1400 |
| 2022-09-23 | 39.22 | $36.49 | 900 |
| 2022-09-22 | 39.47 | $37.45 | 2233 |
| 2022-09-21 | 39.65 | $37.86 | 3500 |
| 2022-09-20 | 39.81 | $38.28 | 4622 |
| 2022-09-19 | 39.96 | $39.05 | 1538 |
| 2022-09-16 | 40.10 | $39.09 | 4400 |
| 2022-09-15 | 40.26 | $39.26 | 1800 |
| 2022-09-14 | 40.42 | $39.64 | 815 |
| 2022-09-13 | 40.57 | $39.54 | 1000 |
| 2022-09-12 | 40.74 | $40.90 | 1414 |
| 2022-09-09 | 40.84 | $40.41 | 2446 |
| 2022-09-08 | 40.95 | $39.50 | 1704 |
| 2022-09-07 | 41.10 | $39.39 | 2524 |
| 2022-09-06 | 41.21 | $39.02 | 2824 |
| 2022-09-02 | 41.36 | $38.96 | 5825 |
| 2022-09-01 | 41.50 | $39.28 | 2600 |
| 2022-08-31 | 41.65 | $39.64 | 1400 |
| 2022-08-30 | 41.76 | $39.86 | 800 |
| 2022-08-29 | 41.85 | $40.25 | 2000 |
| 2022-08-26 | 41.96 | $40.49 | 500 |
| 2022-08-25 | 42.05 | $41.49 | 717 |
| 2022-08-24 | 42.07 | $41.07 | 1500 |
| 2022-08-23 | 42.10 | $41.08 | 1725 |
| 2022-08-22 | 42.09 | $41.20 | 835 |
| 2022-08-19 | 42.10 | $41.86 | 1049 |
| 2022-08-18 | 42.07 | $42.38 | 1514 |
| 2022-08-17 | 42.00 | $42.47 | 2900 |
| 2022-08-16 | 41.91 | $42.68 | 8243 |
| 2022-08-15 | 41.82 | $42.80 | 2616 |
| 2022-08-12 | 41.68 | $42.94 | 1100 |
| 2022-08-11 | 41.53 | $42.58 | 15800 |
| 2022-08-10 | 41.36 | $42.54 | 1800 |
| 2022-08-09 | 41.22 | $41.68 | 1222 |
| 2022-08-08 | 41.10 | $41.91 | 1400 |
| 2022-08-05 | 40.98 | $41.81 | 1600 |
| 2022-08-04 | 40.89 | $42.25 | 2910 |
| 2022-08-03 | 40.79 | $41.86 | 8100 |
| 2022-08-02 | 40.67 | $41.68 | 11404 |
| 2022-08-01 | 40.55 | $42.46 | 3000 |
| 2022-07-29 | 40.42 | $42.29 | 600 |
| 2022-07-28 | 40.29 | $41.90 | 1744 |
| 2022-07-27 | 40.20 | $41.62 | 4900 |
| 2022-07-26 | 40.12 | $40.89 | 2714 |
| 2022-07-25 | 40.10 | $41.40 | 329309 |
| 2022-07-22 | 40.05 | $41.18 | 3111 |
| 2022-07-21 | 39.95 | $41.12 | 1400 |
| 2022-07-20 | 39.85 | $40.64 | 7045 |
| 2022-07-19 | 39.79 | $40.88 | 1320 |
| 2022-07-18 | 39.69 | $39.96 | 2900 |
| 2022-07-15 | 39.65 | $39.96 | 2200 |
| 2022-07-14 | 39.64 | $39.22 | 1402 |
| 2022-07-13 | 39.65 | $39.59 | 946 |
| 2022-07-12 | 39.66 | $39.41 | 2624 |
| 2022-07-11 | 39.75 | $39.48 | 517 |
| 2022-07-08 | 39.88 | $40.05 | 1900 |
| 2022-07-07 | 40.02 | $40.13 | 200 |
| 2022-07-06 | 40.17 | $39.52 | 5110 |
| 2022-07-05 | 40.36 | $39.31 | 830 |
| 2022-07-01 | 40.54 | $39.89 | 3200 |
| 2022-06-30 | 40.72 | $39.73 | 3042 |
| 2022-06-29 | 40.87 | $39.96 | 1700 |
| 2022-06-28 | 41.05 | $40.04 | 3700 |
| 2022-06-27 | 41.21 | $40.52 | 1500 |
| 2022-06-24 | 41.32 | $40.44 | 400 |
| 2022-06-23 | 41.41 | $39.05 | 1519 |
| 2022-06-22 | 41.57 | $39.13 | 5202 |
| 2022-06-21 | 41.73 | $39.43 | 1628 |
| 2022-06-17 | 41.85 | $38.93 | 1100 |
| 2022-06-16 | 41.98 | $39.13 | 800 |
| 2022-06-15 | 42.07 | $39.90 | 7200 |
| 2022-06-14 | 42.19 | $39.35 | 3100 |
| 2022-06-13 | 42.30 | $39.82 | 844 |
| 2022-06-10 | 42.39 | $41.12 | 5941 |
| 2022-06-09 | 42.36 | $42.06 | 1700 |
| 2022-06-08 | 42.29 | $42.88 | 1900 |
| 2022-06-07 | 42.17 | $43.23 | 1148 |
| 2022-06-06 | 42.02 | $43.26 | 10800 |
| 2022-06-03 | 41.93 | $42.91 | 2147 |
| 2022-06-02 | 41.89 | $43.56 | 8700 |
| 2022-06-01 | 41.88 | $42.77 | 10516 |
| 2022-05-31 | 41.88 | $43.41 | 56015 |
| 2022-05-27 | 41.84 | $43.29 | 60900 |
| 2022-05-26 | 41.81 | $42.69 | 759700 |
| 2022-05-25 | 41.84 | $42.24 | 1909 |
| 2022-05-24 | 41.85 | $42.24 | 300 |
| 2022-05-23 | 41.85 | $42.39 | 900 |
| 2022-05-20 | 41.91 | $41.79 | 11819 |
| 2022-05-19 | 42.00 | $41.46 | 400 |
| 2022-05-18 | 42.14 | $41.07 | 743 |
| 2022-05-17 | 42.33 | $42.31 | 4842 |
| 2022-05-16 | 42.44 | $41.59 | 1800 |
| 2022-05-13 | 42.59 | $41.58 | 3400 |
| 2022-05-12 | 42.76 | $40.48 | 4000 |
| 2022-05-11 | 42.99 | $40.55 | 224 |
| 2022-05-10 | 43.19 | $40.53 | 100 |
| 2022-05-09 | 43.42 | $40.27 | 100 |
| 2022-05-06 | 43.70 | $41.47 | 100 |
| 2022-05-05 | 43.92 | $42.03 | — |
| 2022-05-04 | 44.11 | $43.36 | 100 |
| 2022-05-03 | 44.26 | $42.85 | 1600 |
| 2022-05-02 | 44.45 | $42.65 | 721 |
| 2022-04-29 | 44.64 | $42.71 | — |
| 2022-04-28 | 44.81 | $43.13 | 100 |
| 2022-04-27 | 45.00 | $42.50 | 1935 |
| 2022-04-26 | 45.22 | $42.28 | — |
| 2022-04-25 | 45.41 | $43.53 | 300 |
| 2022-04-22 | 45.53 | $43.73 | 3900 |
| 2022-04-21 | 45.65 | $44.27 | 1400 |
| 2022-04-20 | 45.73 | $44.81 | 635 |
| 2022-04-19 | 45.80 | $44.56 | 800 |
| 2022-04-18 | 45.87 | $44.56 | 700 |
| 2022-04-14 | 45.96 | $44.90 | 3000 |
| 2022-04-13 | 46.01 | $45.11 | 2004 |
| 2022-04-12 | 46.02 | $44.58 | 800 |
| 2022-04-11 | 45.97 | $45.14 | 536 |
| 2022-04-08 | 45.90 | $45.79 | 1400 |
| 2022-04-07 | 45.77 | $45.91 | 200 |
| 2022-04-06 | 45.67 | $45.79 | 300 |
| 2022-04-05 | 45.61 | $46.32 | — |
| 2022-04-04 | 45.42 | $46.71 | 216 |
| 2022-04-01 | 45.21 | $46.44 | 1500 |
| 2022-03-31 | 45.09 | $46.23 | 100 |
| 2022-03-30 | 45.03 | $46.76 | 100 |
| 2022-03-29 | 44.98 | $46.95 | — |
| 2022-03-28 | 44.89 | $46.02 | 900 |
| 2022-03-25 | 44.89 | $46.08 | 502 |
| 2022-03-24 | 44.92 | $46.12 | — |
| 2022-03-23 | 44.88 | $45.77 | 400 |
| 2022-03-22 | 44.89 | $46.28 | — |
| 2022-03-21 | 44.89 | $45.95 | 500 |
| 2022-03-18 | 44.93 | $46.42 | — |
| 2022-03-17 | 44.98 | $45.90 | — |
| 2022-03-16 | 45.08 | $45.21 | 225 |
| 2022-03-15 | 45.20 | $43.68 | 4200 |
| 2022-03-14 | 45.35 | $43.62 | 700 |
| 2022-03-11 | 45.53 | $43.30 | 12000 |
| 2022-03-10 | 45.78 | $43.94 | 3600 |
| 2022-03-09 | 46.02 | $44.42 | 1326 |
| 2022-03-08 | 46.22 | $42.64 | — |
| 2022-03-07 | 46.50 | $42.47 | 3602 |
| 2022-03-04 | 46.78 | $43.97 | 210 |
| 2022-03-03 | 46.98 | $45.05 | 2326 |
| 2022-03-02 | 47.18 | $45.83 | 1516 |
| 2022-03-01 | 47.31 | $45.15 | 300 |
| 2022-02-28 | 47.46 | $45.90 | 1900 |
| 2022-02-25 | 47.52 | $46.69 | 800 |
| 2022-02-24 | 47.53 | $45.49 | 741 |
| 2022-02-23 | 47.62 | $45.91 | 1400 |
| 2022-02-22 | 47.70 | $46.24 | 7814 |
| 2022-02-18 | 47.80 | $46.82 | 601 |
| 2022-02-17 | 47.89 | $47.29 | 700 |
| 2022-02-16 | 47.99 | $47.89 | 1332 |
| 2022-02-15 | 48.06 | $47.62 | 628 |
| 2022-02-14 | 48.15 | $46.72 | 600 |
| 2022-02-11 | 48.31 | $47.25 | 400 |
| 2022-02-10 | 48.46 | $48.27 | 100 |
| 2022-02-09 | 48.59 | $48.86 | — |
| 2022-02-08 | 48.66 | $48.24 | — |
| 2022-02-07 | 48.75 | $48.24 | — |
| 2022-02-04 | 48.87 | $48.17 | 248 |
| 2022-02-03 | 49.00 | $48.02 | 100 |
| 2022-02-02 | 49.17 | $48.99 | 1400 |
| 2022-02-01 | 49.32 | $48.53 | 1037 |
| 2022-01-31 | 49.50 | $48.03 | 400 |
| 2022-01-28 | 49.69 | $47.12 | 400 |
| 2022-01-27 | 49.92 | $46.84 | — |
| 2022-01-26 | 50.18 | $47.35 | 5435 |
| 2022-01-25 | 50.41 | $47.58 | 1603 |
| 2022-01-24 | 50.63 | $48.07 | 1620 |
| 2022-01-21 | 50.81 | $48.67 | 1600 |
| 2022-01-20 | 50.95 | $49.28 | 400 |
| 2022-01-19 | 51.02 | $49.37 | 100 |
| 2022-01-18 | 51.05 | $49.36 | 800 |
| 2022-01-14 | 51.10 | $49.99 | 1328 |
| 2022-01-13 | 51.15 | $50.21 | 7100 |
| 2022-01-12 | 51.20 | $50.87 | — |
| 2022-01-11 | 51.18 | $50.23 | 400 |
| 2022-01-10 | 51.22 | $50.07 | 800 |
| 2022-01-07 | 51.28 | $50.73 | — |
| 2022-01-06 | 51.31 | $50.66 | 3200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
53.29
2026-07-21
Close Price
$53.10
Vol: 11100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
37.02
Average
48.00
Maximum
53.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.29 | $53.10 | 11100 |
| 2026-07-20 | 53.31 | $52.84 | 34400 |
| 2026-07-17 | 53.36 | $53.05 | 1348 |
| 2026-07-16 | 53.40 | $53.33 | 5320 |
| 2026-07-15 | 53.40 | $53.58 | 3900 |
| 2026-07-14 | 53.39 | $53.19 | 3100 |
| 2026-07-13 | 53.41 | $53.28 | 2142 |
| 2026-07-10 | 53.42 | $53.65 | 4500 |
| 2026-07-09 | 53.40 | $53.33 | 6300 |
| 2026-07-08 | 53.40 | $53.27 | 6326 |
| 2026-07-07 | 53.42 | $53.74 | 2320 |
| 2026-07-06 | 53.38 | $54.28 | 4900 |
| 2026-07-02 | 53.29 | $53.98 | 1818 |
| 2026-07-01 | 53.22 | $53.53 | 2644 |
| 2026-06-30 | 53.18 | $53.97 | 5838 |
| 2026-06-29 | 53.10 | $53.70 | 6206 |
| 2026-06-26 | 53.04 | $53.12 | 2120 |
| 2026-06-25 | 53.03 | $53.18 | 7705 |
| 2026-06-24 | 53.01 | $52.95 | 4903 |
| 2026-06-23 | 53.02 | $52.54 | 66200 |
| 2026-06-22 | 53.07 | $52.91 | 4500 |
| 2026-06-18 | 53.08 | $53.50 | 6300 |
| 2026-06-17 | 53.04 | $52.99 | 6500 |
| 2026-06-16 | 53.05 | $53.36 | 1934 |
| 2026-06-15 | 53.01 | $53.67 | 2912 |
| 2026-06-12 | 52.94 | $53.41 | 5500 |
| 2026-06-11 | 52.89 | $53.19 | 8445 |
| 2026-06-10 | 52.86 | $52.24 | 3503 |
| 2026-06-09 | 52.93 | $52.86 | 59418 |
| 2026-06-08 | 52.93 | $52.79 | 2146 |
| 2026-06-05 | 52.95 | $52.58 | 7126 |
| 2026-06-04 | 52.99 | $53.94 | 1800 |
| 2026-06-03 | 52.89 | $53.39 | 1600 |
| 2026-06-02 | 52.84 | $53.56 | 2432 |
| 2026-06-01 | 52.76 | $53.65 | 2000 |
| 2026-05-29 | 52.67 | $53.58 | 800 |
| 2026-05-28 | 52.57 | $53.46 | 3200 |
| 2026-05-27 | 52.48 | $53.33 | 6707 |
| 2026-05-26 | 52.39 | $52.94 | 2400 |
| 2026-05-22 | 52.33 | $52.88 | 2300 |
| 2026-05-21 | 52.27 | $53.06 | 2131 |
| 2026-05-20 | 52.19 | $52.68 | 6000 |
| 2026-05-19 | 52.14 | $52.10 | 5700 |
| 2026-05-18 | 52.14 | $52.45 | 6500 |
| 2026-05-15 | 52.11 | $52.13 | 5200 |
| 2026-05-14 | 52.10 | $52.81 | 2805 |
| 2026-05-13 | 52.03 | $52.56 | 3346 |
| 2026-05-12 | 51.97 | $52.50 | 8400 |
| 2026-05-11 | 51.92 | $52.51 | 5209 |
| 2026-05-08 | 51.86 | $52.85 | 2112 |
| 2026-05-07 | 51.75 | $52.55 | 6835 |
| 2026-05-06 | 51.67 | $53.10 | 9735 |
| 2026-05-05 | 51.52 | $51.97 | 3537 |
| 2026-05-04 | 51.47 | $51.37 | 4755 |
| 2026-05-01 | 51.48 | $52.13 | 15200 |
| 2026-04-30 | 51.41 | $52.07 | 15313 |
| 2026-04-29 | 51.34 | $51.00 | 6046 |
| 2026-04-28 | 51.38 | $51.47 | 7700 |
| 2026-04-27 | 51.37 | $51.94 | 4602 |
| 2026-04-24 | 51.31 | $51.92 | 4000 |
| 2026-04-23 | 51.24 | $51.32 | 5100 |
| 2026-04-22 | 51.24 | $51.93 | 12600 |
| 2026-04-21 | 51.16 | $51.69 | 3037 |
| 2026-04-20 | 51.11 | $52.48 | 2300 |
| 2026-04-17 | 50.96 | $52.76 | 15700 |
| 2026-04-16 | 50.77 | $51.95 | 6200 |
| 2026-04-15 | 50.65 | $52.17 | 10902 |
| 2026-04-14 | 50.49 | $52.13 | 3900 |
| 2026-04-13 | 50.32 | $51.65 | 5400 |
| 2026-04-10 | 50.18 | $51.38 | 5900 |
| 2026-04-09 | 50.05 | $51.14 | 6300 |
| 2026-04-08 | 49.94 | $51.45 | 6335 |
| 2026-04-07 | 49.78 | $49.81 | 4207 |
| 2026-04-06 | 49.77 | $49.97 | 5000 |
| 2026-04-02 | 49.75 | $49.65 | 10400 |
| 2026-04-01 | 49.76 | $50.02 | 7000 |
| 2026-03-31 | 49.74 | $49.47 | 8125 |
| 2026-03-30 | 49.76 | $48.11 | 7100 |
| 2026-03-27 | 49.94 | $47.86 | 9524 |
| 2026-03-26 | 50.16 | $48.49 | 7909 |
| 2026-03-25 | 50.33 | $49.38 | 3900 |
| 2026-03-24 | 50.43 | $48.80 | 7900 |
| 2026-03-23 | 50.60 | $48.96 | 7404 |
| 2026-03-20 | 50.78 | $48.04 | 7011 |
| 2026-03-19 | 51.06 | $49.16 | 13600 |
| 2026-03-18 | 51.26 | $49.25 | 1700 |
| 2026-03-17 | 51.48 | $50.44 | 3201 |
| 2026-03-16 | 51.58 | $50.47 | 4000 |
| 2026-03-13 | 51.70 | $49.62 | 4700 |
| 2026-03-12 | 51.92 | $50.09 | 4933 |
| 2026-03-11 | 52.11 | $50.76 | 5200 |
| 2026-03-10 | 52.26 | $50.94 | 4509 |
| 2026-03-09 | 52.40 | $51.09 | 10619 |
| 2026-03-06 | 52.53 | $50.96 | 15100 |
| 2026-03-05 | 52.70 | $51.53 | 219800 |
| 2026-03-04 | 52.82 | $52.01 | 27800 |
| 2026-03-03 | 52.91 | $51.59 | 19926 |
| 2026-03-02 | 53.05 | $52.84 | 11606 |
| 2026-02-27 | 53.07 | $53.91 | 161245 |
| 2026-02-26 | 52.98 | $53.81 | 4512 |
| 2026-02-25 | 52.89 | $53.96 | 43700 |
| 2026-02-24 | 52.78 | $53.66 | 8228 |
| 2026-02-23 | 52.68 | $53.07 | 5629 |
| 2026-02-20 | 52.64 | $53.39 | 3300 |
| 2026-02-19 | 52.57 | $52.57 | 2300 |
| 2026-02-18 | 52.57 | $52.61 | 8700 |
| 2026-02-17 | 52.56 | $52.64 | 13440 |
| 2026-02-13 | 52.55 | $52.40 | 15951 |
| 2026-02-12 | 52.57 | $52.24 | 7800 |
| 2026-02-11 | 52.60 | $52.73 | 77407 |
| 2026-02-10 | 52.59 | $52.92 | 26300 |
| 2026-02-09 | 52.55 | $52.58 | 629900 |
| 2026-02-06 | 52.55 | $52.19 | 3700 |
| 2026-02-05 | 52.59 | $51.80 | 9527 |
| 2026-02-04 | 52.67 | $52.32 | 5933 |
| 2026-02-03 | 52.71 | $52.01 | 11512 |
| 2026-02-02 | 52.78 | $52.90 | 4406 |
| 2026-01-30 | 52.77 | $52.53 | 6722 |
| 2026-01-29 | 52.80 | $52.98 | 3100 |
| 2026-01-28 | 52.78 | $52.86 | 7200 |
| 2026-01-27 | 52.77 | $53.67 | 18128 |
| 2026-01-26 | 52.67 | $53.30 | 5300 |
| 2026-01-23 | 52.61 | $53.15 | 4200 |
| 2026-01-22 | 52.55 | $52.86 | 6400 |
| 2026-01-21 | 52.52 | $52.50 | 7302 |
| 2026-01-20 | 52.52 | $52.00 | 5207 |
| 2026-01-16 | 52.58 | $53.06 | 11500 |
| 2026-01-15 | 52.53 | $53.07 | 12612 |
| 2026-01-14 | 52.47 | $52.95 | 6237 |
| 2026-01-13 | 52.42 | $53.00 | 6502 |
| 2026-01-12 | 52.36 | $53.60 | 5100 |
| 2026-01-09 | 52.22 | $53.28 | 3708 |
| 2026-01-08 | 52.11 | $52.56 | 18900 |
| 2026-01-07 | 52.07 | $52.59 | 7015 |
| 2026-01-06 | 52.01 | $52.61 | 5534 |
| 2026-01-05 | 51.95 | $52.66 | 11000 |
| 2026-01-02 | 51.87 | $52.13 | 18449 |
| 2025-12-31 | 51.85 | $51.57 | 9600 |
| 2025-12-30 | 51.88 | $51.75 | 7200 |
| 2025-12-29 | 51.89 | $51.84 | 2600 |
| 2025-12-26 | 51.89 | $52.63 | 2300 |
| 2025-12-24 | 51.82 | $52.61 | 2100 |
| 2025-12-23 | 51.73 | $52.48 | 3500 |
| 2025-12-22 | 51.65 | $52.31 | 5200 |
| 2025-12-19 | 51.58 | $51.99 | 4700 |
| 2025-12-18 | 51.54 | $51.84 | 9421 |
| 2025-12-17 | 51.51 | $51.30 | 4614 |
| 2025-12-16 | 51.53 | $51.82 | 4646 |
| 2025-12-15 | 51.50 | $52.05 | 2725 |
| 2025-12-12 | 51.45 | $51.80 | 7907 |
| 2025-12-11 | 51.41 | $51.92 | 10615 |
| 2025-12-10 | 51.35 | $51.80 | 9100 |
| 2025-12-09 | 51.31 | $51.04 | 8435 |
| 2025-12-08 | 51.33 | $51.35 | 5512 |
| 2025-12-05 | 51.33 | $51.73 | 14940 |
| 2025-12-04 | 51.29 | $51.74 | 4942 |
| 2025-12-03 | 51.24 | $51.68 | 4100 |
| 2025-12-02 | 51.20 | $51.44 | 2600 |
| 2025-12-01 | 51.17 | $51.34 | 11100 |
| 2025-11-28 | 51.16 | $51.62 | 1000 |
| 2025-11-26 | 51.11 | $51.37 | 9800 |
| 2025-11-25 | 51.08 | $50.99 | 5800 |
| 2025-11-24 | 51.09 | $50.37 | 3444 |
| 2025-11-21 | 51.16 | $50.36 | 5433 |
| 2025-11-20 | 51.25 | $49.43 | 11100 |
| 2025-11-19 | 51.44 | $50.22 | 4700 |
| 2025-11-18 | 51.57 | $50.31 | 4508 |
| 2025-11-17 | 51.70 | $50.73 | 6444 |
| 2025-11-14 | 51.80 | $51.55 | 7800 |
| 2025-11-13 | 51.83 | $51.77 | 7900 |
| 2025-11-12 | 51.84 | $52.14 | 5600 |
| 2025-11-11 | 51.80 | $51.96 | 7400 |
| 2025-11-10 | 51.79 | $51.47 | 8416 |
| 2025-11-07 | 51.82 | $51.21 | 10500 |
| 2025-11-06 | 51.88 | $51.09 | 9310 |
| 2025-11-05 | 51.97 | $51.50 | 2212 |
| 2025-11-04 | 52.02 | $51.05 | 6100 |
| 2025-11-03 | 52.12 | $51.50 | 13330 |
| 2025-10-31 | 52.18 | $51.48 | 4800 |
| 2025-10-30 | 52.26 | $51.53 | 4903 |
| 2025-10-29 | 52.34 | $51.84 | 4146 |
| 2025-10-28 | 52.39 | $52.59 | 10400 |
| 2025-10-27 | 52.37 | $52.96 | 1700 |
| 2025-10-24 | 52.30 | $52.75 | 3900 |
| 2025-10-23 | 52.26 | $52.81 | 8246 |
| 2025-10-22 | 52.20 | $52.62 | 6800 |
| 2025-10-21 | 52.15 | $52.79 | 5700 |
| 2025-10-20 | 52.09 | $52.98 | 2616 |
| 2025-10-17 | 51.99 | $52.79 | 3700 |
| 2025-10-16 | 51.91 | $52.42 | 3223 |
| 2025-10-15 | 51.86 | $52.39 | 4900 |
| 2025-10-14 | 51.80 | $51.86 | 3904 |
| 2025-10-13 | 51.79 | $51.80 | 3700 |
| 2025-10-10 | 51.79 | $51.12 | 12105 |
| 2025-10-09 | 51.86 | $52.12 | 3000 |
| 2025-10-08 | 51.84 | $52.73 | 6500 |
| 2025-10-07 | 51.74 | $52.54 | 4600 |
| 2025-10-06 | 51.66 | $53.08 | 3300 |
| 2025-10-03 | 51.51 | $52.84 | 2900 |
| 2025-10-02 | 51.37 | $52.47 | 45440 |
| 2025-10-01 | 51.25 | $52.37 | 5000 |
| 2025-09-30 | 51.13 | $51.53 | 6516 |
| 2025-09-29 | 51.09 | $51.20 | 8110 |
| 2025-09-26 | 51.08 | $50.87 | 8741 |
| 2025-09-25 | 51.10 | $50.55 | 2543 |
| 2025-09-24 | 51.16 | $51.16 | 5300 |
| 2025-09-23 | 51.16 | $51.59 | 3527 |
| 2025-09-22 | 51.12 | $51.44 | 2804 |
| 2025-09-19 | 51.08 | $51.28 | 2200 |
| 2025-09-18 | 51.06 | $51.73 | 9000 |
| 2025-09-17 | 50.99 | $51.33 | 13943 |
| 2025-09-16 | 50.95 | $51.45 | 6007 |
| 2025-09-15 | 50.90 | $51.41 | 3443 |
| 2025-09-12 | 50.85 | $51.21 | 3712 |
| 2025-09-11 | 50.81 | $51.36 | 5800 |
| 2025-09-10 | 50.75 | $51.10 | 5800 |
| 2025-09-09 | 50.72 | $51.30 | 10036 |
| 2025-09-08 | 50.65 | $51.44 | 66234 |
| 2025-09-05 | 50.57 | $51.03 | 3123 |
| 2025-09-04 | 50.52 | $50.52 | 3805 |
| 2025-09-03 | 50.52 | $50.37 | 3617 |
| 2025-09-02 | 50.54 | $49.81 | 8800 |
| 2025-08-29 | 50.62 | $50.36 | 12000 |
| 2025-08-28 | 50.64 | $50.65 | 3500 |
| 2025-08-27 | 50.64 | $50.66 | 3033 |
| 2025-08-26 | 50.64 | $50.46 | 13800 |
| 2025-08-25 | 50.66 | $50.58 | 4000 |
| 2025-08-22 | 50.67 | $50.97 | 2527 |
| 2025-08-21 | 50.64 | $50.35 | 6101 |
| 2025-08-20 | 50.67 | $50.83 | 7400 |
| 2025-08-19 | 50.65 | $50.59 | 4728 |
| 2025-08-18 | 50.66 | $50.81 | 6500 |
| 2025-08-15 | 50.64 | $50.81 | 4410 |
| 2025-08-14 | 50.62 | $50.64 | 4121 |
| 2025-08-13 | 50.62 | $50.77 | 5200 |
| 2025-08-12 | 50.60 | $50.37 | 4606 |
| 2025-08-11 | 50.63 | $50.03 | 2724 |
| 2025-08-08 | 50.69 | $50.41 | 9145 |
| 2025-08-07 | 50.72 | $50.39 | 3900 |
| 2025-08-06 | 50.76 | $49.89 | 10331 |
| 2025-08-05 | 50.85 | $49.78 | 6700 |
| 2025-08-04 | 50.96 | $49.98 | 3047 |
| 2025-08-01 | 51.06 | $49.40 | 3700 |
| 2025-07-31 | 51.24 | $49.75 | 7100 |
| 2025-07-30 | 51.40 | $50.44 | 5045 |
| 2025-07-29 | 51.50 | $50.98 | 41812 |
| 2025-07-28 | 51.55 | $51.47 | 10148 |
| 2025-07-25 | 51.56 | $52.09 | 10300 |
| 2025-07-24 | 51.50 | $52.31 | 11635 |
| 2025-07-23 | 51.42 | $52.59 | 13847 |
| 2025-07-22 | 51.30 | $51.78 | 5202 |
| 2025-07-21 | 51.25 | $51.31 | 4115 |
| 2025-07-18 | 51.24 | $51.16 | 12100 |
| 2025-07-17 | 51.25 | $51.36 | 28600 |
| 2025-07-16 | 51.23 | $51.14 | 11441 |
| 2025-07-15 | 51.24 | $51.17 | 8115 |
| 2025-07-14 | 51.25 | $51.32 | 2921 |
| 2025-07-11 | 51.25 | $51.52 | 4811 |
| 2025-07-10 | 51.22 | $51.99 | 20500 |
| 2025-07-09 | 51.13 | $51.80 | 10100 |
| 2025-07-08 | 51.06 | $51.60 | 13343 |
| 2025-07-07 | 51.01 | $51.16 | 12802 |
| 2025-07-03 | 50.99 | $51.83 | 3325 |
| 2025-07-02 | 50.90 | $51.86 | 4400 |
| 2025-07-01 | 50.80 | $51.46 | 3400 |
| 2025-06-30 | 50.73 | $51.35 | 5600 |
| 2025-06-27 | 50.67 | $51.17 | 9500 |
| 2025-06-26 | 50.62 | $50.72 | 6014 |
| 2025-06-25 | 50.61 | $50.43 | 6345 |
| 2025-06-24 | 50.62 | $50.89 | 13613 |
| 2025-06-23 | 50.60 | $50.11 | 20932 |
| 2025-06-20 | 50.65 | $49.81 | 23300 |
| 2025-06-18 | 50.74 | $50.25 | 7900 |
| 2025-06-17 | 50.79 | $50.42 | 14529 |
| 2025-06-16 | 50.83 | $51.11 | 14600 |
| 2025-06-13 | 50.80 | $51.05 | 12446 |
| 2025-06-12 | 50.77 | $51.90 | 3300 |
| 2025-06-11 | 50.65 | $51.58 | 4700 |
| 2025-06-10 | 50.55 | $51.68 | 9600 |
| 2025-06-09 | 50.43 | $51.06 | 3749 |
| 2025-06-06 | 50.37 | $51.00 | 4336 |
| 2025-06-05 | 50.30 | $50.92 | 9700 |
| 2025-06-04 | 50.24 | $50.98 | 66300 |
| 2025-06-03 | 50.16 | $50.69 | 14212 |
| 2025-06-02 | 50.10 | $50.99 | 8700 |
| 2025-05-30 | 50.01 | $50.66 | 13100 |
| 2025-05-29 | 49.94 | $50.59 | 12000 |
| 2025-05-28 | 49.87 | $50.46 | 14100 |
| 2025-05-27 | 49.81 | $51.07 | 8200 |
| 2025-05-23 | 49.67 | $50.30 | 14700 |
| 2025-05-22 | 49.61 | $50.45 | 7300 |
| 2025-05-21 | 49.52 | $50.57 | 8633 |
| 2025-05-20 | 49.41 | $50.84 | 8217 |
| 2025-05-19 | 49.26 | $50.58 | 9303 |
| 2025-05-16 | 49.12 | $50.24 | 22600 |
| 2025-05-15 | 49.00 | $50.19 | 6214 |
| 2025-05-14 | 48.88 | $49.76 | 11127 |
| 2025-05-13 | 48.78 | $50.12 | 17236 |
| 2025-05-12 | 48.64 | $49.70 | 29816 |
| 2025-05-09 | 48.53 | $49.17 | 6125 |
| 2025-05-08 | 48.47 | $49.01 | 14700 |
| 2025-05-07 | 48.41 | $49.50 | 17400 |
| 2025-05-06 | 48.29 | $49.72 | 4400 |
| 2025-05-05 | 48.14 | $49.93 | 15900 |
| 2025-05-02 | 47.95 | $49.99 | 13500 |
| 2025-05-01 | 47.74 | $48.76 | 8510 |
| 2025-04-30 | 47.63 | $48.92 | 11225 |
| 2025-04-29 | 47.50 | $48.73 | 5200 |
| 2025-04-28 | 47.37 | $48.71 | 7300 |
| 2025-04-25 | 47.23 | $48.51 | 7400 |
| 2025-04-24 | 47.09 | $48.31 | 6200 |
| 2025-04-23 | 46.96 | $47.67 | 81100 |
| 2025-04-22 | 46.89 | $47.28 | 10728 |
| 2025-04-21 | 46.85 | $46.45 | 12700 |
| 2025-04-17 | 46.89 | $46.75 | 7348 |
| 2025-04-16 | 46.91 | $46.45 | 8400 |
| 2025-04-15 | 46.95 | $46.79 | 6610 |
| 2025-04-14 | 46.97 | $46.64 | 9515 |
| 2025-04-11 | 47.01 | $46.48 | 23408 |
| 2025-04-10 | 47.06 | $45.46 | 6038 |
| 2025-04-09 | 47.23 | $46.06 | 19400 |
| 2025-04-08 | 47.35 | $43.23 | 52034 |
| 2025-04-07 | 47.79 | $43.82 | 49300 |
| 2025-04-04 | 48.20 | $44.91 | 9600 |
| 2025-04-03 | 48.55 | $47.19 | 11800 |
| 2025-04-02 | 48.69 | $48.15 | 4734 |
| 2025-04-01 | 48.75 | $47.91 | 2300 |
| 2025-03-31 | 48.84 | $47.79 | 32706 |
| 2025-03-28 | 48.95 | $48.11 | 4800 |
| 2025-03-27 | 49.04 | $48.47 | 4600 |
| 2025-03-26 | 49.10 | $48.21 | 27341 |
| 2025-03-25 | 49.19 | $49.07 | 43004 |
| 2025-03-24 | 49.20 | $48.79 | 20613 |
| 2025-03-21 | 49.25 | $48.78 | 11800 |
| 2025-03-20 | 49.29 | $49.11 | 9900 |
| 2025-03-19 | 49.31 | $49.38 | 2828 |
| 2025-03-18 | 49.31 | $49.17 | 3600 |
| 2025-03-17 | 49.32 | $49.49 | 7100 |
| 2025-03-14 | 49.30 | $49.04 | 18124 |
| 2025-03-13 | 49.33 | $48.39 | 5948 |
| 2025-03-12 | 49.43 | $48.94 | 56400 |
| 2025-03-11 | 49.48 | $48.80 | 8941 |
| 2025-03-10 | 49.55 | $49.01 | 6300 |
| 2025-03-07 | 49.61 | $50.18 | 17109 |
| 2025-03-06 | 49.55 | $49.68 | 9000 |
| 2025-03-05 | 49.54 | $50.41 | 17841 |
| 2025-03-04 | 49.45 | $49.67 | 6449 |
| 2025-03-03 | 49.42 | $49.23 | 79517 |
| 2025-02-28 | 49.44 | $49.05 | 21700 |
| 2025-02-27 | 49.49 | $48.80 | 4700 |
| 2025-02-26 | 49.56 | $49.78 | 144529 |
| 2025-02-25 | 49.53 | $49.88 | 10346 |
| 2025-02-24 | 49.50 | $49.55 | 18819 |
| 2025-02-21 | 49.49 | $49.60 | 16004 |
| 2025-02-20 | 49.48 | $49.82 | 10100 |
| 2025-02-19 | 49.45 | $49.59 | 13443 |
| 2025-02-18 | 49.43 | $50.01 | 19945 |
| 2025-02-14 | 49.37 | $50.09 | 15907 |
| 2025-02-13 | 49.29 | $50.05 | 9144 |
| 2025-02-12 | 49.21 | $49.69 | 7800 |
| 2025-02-11 | 49.16 | $49.47 | 18022 |
| 2025-02-10 | 49.13 | $49.23 | 22836 |
| 2025-02-07 | 49.12 | $48.89 | 3108 |
| 2025-02-06 | 49.15 | $49.44 | 5400 |
| 2025-02-05 | 49.12 | $49.58 | 7112 |
| 2025-02-04 | 49.07 | $49.13 | 26200 |
| 2025-02-03 | 49.06 | $48.78 | 12700 |
| 2025-01-31 | 49.09 | $49.62 | 27500 |
| 2025-01-30 | 49.03 | $50.20 | 8515 |
| 2025-01-29 | 48.91 | $49.71 | 12800 |
| 2025-01-28 | 48.83 | $49.92 | 8600 |
| 2025-01-27 | 48.71 | $49.62 | 7800 |
| 2025-01-24 | 48.62 | $49.81 | 14000 |
| 2025-01-23 | 48.49 | $49.62 | 20643 |
| 2025-01-22 | 48.37 | $49.45 | 9429 |
| 2025-01-21 | 48.26 | $49.30 | 18600 |
| 2025-01-17 | 48.15 | $48.33 | 27000 |
| 2025-01-16 | 48.13 | $48.24 | 11744 |
| 2025-01-15 | 48.12 | $47.63 | 12440 |
| 2025-01-14 | 48.17 | $47.19 | 8514 |
| 2025-01-13 | 48.27 | $47.22 | 15500 |
| 2025-01-10 | 48.38 | $47.54 | 35900 |
| 2025-01-08 | 48.47 | $47.95 | 6040 |
| 2025-01-07 | 48.52 | $48.04 | 4700 |
| 2025-01-06 | 48.58 | $48.26 | 9819 |
| 2025-01-03 | 48.61 | $47.60 | 6000 |
| 2025-01-02 | 48.71 | $47.44 | 38900 |
| 2024-12-31 | 48.85 | $47.55 | 22000 |
| 2024-12-30 | 48.99 | $47.68 | 8100 |
| 2024-12-27 | 49.12 | $48.06 | 31817 |
| 2024-12-26 | 49.24 | $48.65 | 8000 |
| 2024-12-24 | 49.30 | $48.48 | 1323 |
| 2024-12-23 | 49.38 | $48.35 | 9600 |
| 2024-12-20 | 49.49 | $48.05 | 9200 |
| 2024-12-19 | 49.64 | $48.19 | 6925 |
| 2024-12-18 | 49.80 | $48.45 | 8600 |
| 2024-12-17 | 49.94 | $49.46 | 7800 |
| 2024-12-16 | 49.99 | $49.49 | 3600 |
| 2024-12-13 | 50.04 | $49.54 | 6100 |
| 2024-12-12 | 50.09 | $49.74 | 1936 |
| 2024-12-11 | 50.13 | $50.31 | 9800 |
| 2024-12-10 | 50.11 | $49.99 | 8000 |
| 2024-12-09 | 50.12 | $50.51 | 4839 |
| 2024-12-06 | 50.08 | $50.61 | 3841 |
| 2024-12-05 | 50.03 | $50.54 | 5323 |
| 2024-12-04 | 49.97 | $50.46 | 7003 |
| 2024-12-03 | 49.92 | $50.38 | 5700 |
| 2024-12-02 | 49.88 | $50.15 | 2600 |
| 2024-11-29 | 49.85 | $49.84 | 2600 |
| 2024-11-27 | 49.85 | $49.38 | 2727 |
| 2024-11-26 | 49.90 | $49.12 | 2932 |
| 2024-11-25 | 49.98 | $49.27 | 25300 |
| 2024-11-22 | 50.05 | $49.13 | 2543 |
| 2024-11-21 | 50.15 | $48.93 | 14708 |
| 2024-11-20 | 50.28 | $48.84 | 7500 |
| 2024-11-19 | 50.43 | $48.97 | 21600 |
| 2024-11-18 | 50.58 | $49.09 | 4500 |
| 2024-11-15 | 50.74 | $48.82 | 7700 |
| 2024-11-14 | 50.94 | $49.39 | 8049 |
| 2024-11-13 | 51.11 | $49.51 | 5516 |
| 2024-11-12 | 51.28 | $49.84 | 10100 |
| 2024-11-11 | 51.43 | $50.69 | 3645 |
| 2024-11-08 | 51.50 | $50.90 | 3641 |
| 2024-11-07 | 51.57 | $51.48 | 10300 |
| 2024-11-06 | 51.58 | $50.68 | 5006 |
| 2024-11-05 | 51.67 | $51.53 | 10700 |
| 2024-11-04 | 51.69 | $50.86 | 5000 |
| 2024-11-01 | 51.77 | $50.84 | 3739 |
| 2024-10-31 | 51.87 | $50.66 | 4900 |
| 2024-10-30 | 52.00 | $51.00 | 6304 |
| 2024-10-29 | 52.10 | $51.41 | 4009 |
| 2024-10-28 | 52.18 | $51.50 | 5100 |
| 2024-10-25 | 52.25 | $51.29 | 10441 |
| 2024-10-24 | 52.35 | $51.44 | 2306 |
| 2024-10-23 | 52.44 | $51.31 | 2542 |
| 2024-10-22 | 52.56 | $51.73 | 4100 |
| 2024-10-21 | 52.65 | $51.99 | 3600 |
| 2024-10-18 | 52.72 | $52.50 | 2900 |
| 2024-10-17 | 52.74 | $52.11 | 3048 |
| 2024-10-16 | 52.81 | $51.86 | 5904 |
| 2024-10-15 | 52.91 | $51.95 | 6400 |
| 2024-10-14 | 53.01 | $53.18 | 5700 |
| 2024-10-11 | 52.99 | $52.97 | 3743 |
| 2024-10-10 | 53.00 | $52.79 | 2800 |
| 2024-10-09 | 53.02 | $52.84 | 4311 |
| 2024-10-08 | 53.04 | $52.71 | 3919 |
| 2024-10-07 | 53.07 | $52.73 | 412 |
| 2024-10-04 | 53.11 | $53.09 | 4800 |
| 2024-10-03 | 53.11 | $52.84 | 4600 |
| 2024-10-02 | 53.14 | $53.33 | 17400 |
| 2024-10-01 | 53.12 | $53.32 | 1.5M |
| 2024-09-30 | 53.10 | $53.64 | 3100 |
| 2024-09-27 | 53.04 | $54.04 | 5400 |
| 2024-09-26 | 52.93 | $54.46 | 1600 |
| 2024-09-25 | 52.77 | $53.18 | 1600 |
| 2024-09-24 | 52.73 | $53.45 | 800 |
| 2024-09-23 | 52.65 | $52.89 | 2910 |
| 2024-09-20 | 52.63 | $52.73 | 2705 |
| 2024-09-19 | 52.62 | $53.49 | 2500 |
| 2024-09-18 | 52.52 | $52.49 | 5839 |
| 2024-09-17 | 52.53 | $52.71 | 1222 |
| 2024-09-16 | 52.51 | $53.00 | 4026 |
| 2024-09-13 | 52.46 | $52.74 | 1400 |
| 2024-09-12 | 52.43 | $52.69 | 4725 |
| 2024-09-11 | 52.40 | $52.36 | 17000 |
| 2024-09-10 | 52.40 | $51.75 | 5008 |
| 2024-09-09 | 52.47 | $52.02 | 7800 |
| 2024-09-06 | 52.52 | $51.50 | 8800 |
| 2024-09-05 | 52.63 | $52.20 | 1128 |
| 2024-09-04 | 52.67 | $52.33 | 4421 |
| 2024-09-03 | 52.71 | $52.62 | 3000 |
| 2024-08-30 | 52.72 | $53.75 | 1000 |
| 2024-08-29 | 52.61 | $53.75 | 2300 |
| 2024-08-28 | 52.49 | $53.50 | 3700 |
| 2024-08-27 | 52.38 | $53.81 | 2800 |
| 2024-08-26 | 52.23 | $53.56 | 3743 |
| 2024-08-23 | 52.09 | $53.76 | 527 |
| 2024-08-22 | 51.92 | $52.75 | 4908 |
| 2024-08-21 | 51.83 | $53.16 | 3500 |
| 2024-08-20 | 51.69 | $52.76 | 3739 |
| 2024-08-19 | 51.58 | $52.93 | 6300 |
| 2024-08-16 | 51.44 | $52.47 | 600 |
| 2024-08-15 | 51.33 | $52.35 | 7408 |
| 2024-08-14 | 51.22 | $51.86 | 1631 |
| 2024-08-13 | 51.15 | $51.80 | 2631 |
| 2024-08-12 | 51.09 | $50.96 | 3034 |
| 2024-08-09 | 51.10 | $51.07 | 2124 |
| 2024-08-08 | 51.10 | $50.99 | 3900 |
| 2024-08-07 | 51.11 | $49.94 | 4343 |
| 2024-08-06 | 51.24 | $50.26 | 4600 |
| 2024-08-05 | 51.34 | $49.83 | 2200 |
| 2024-08-02 | 51.50 | $50.47 | 3834 |
| 2024-08-01 | 51.61 | $51.10 | 6042 |
| 2024-07-31 | 51.66 | $52.40 | 3331 |
| 2024-07-30 | 51.58 | $51.57 | 7949 |
| 2024-07-29 | 51.59 | $51.58 | 1339 |
| 2024-07-26 | 51.59 | $51.67 | 3011 |
| 2024-07-25 | 51.58 | $50.86 | 9100 |
| 2024-07-24 | 51.65 | $51.03 | 14120 |
| 2024-07-23 | 51.72 | $51.63 | 1600 |
| 2024-07-22 | 51.73 | $51.77 | 3109 |
| 2024-07-19 | 51.72 | $51.21 | 1705 |
| 2024-07-18 | 51.78 | $51.51 | 2118 |
| 2024-07-17 | 51.81 | $52.04 | 1836 |
| 2024-07-16 | 51.78 | $52.66 | 4743 |
| 2024-07-15 | 51.69 | $52.48 | 527 |
| 2024-07-12 | 51.61 | $52.96 | 1200 |
| 2024-07-11 | 51.46 | $52.26 | 1914 |
| 2024-07-10 | 51.38 | $52.24 | 230 |
| 2024-07-09 | 51.29 | $51.34 | 6130 |
| 2024-07-08 | 51.28 | $51.62 | 9100 |
| 2024-07-05 | 51.25 | $51.69 | 1028 |
| 2024-07-03 | 51.20 | $51.44 | 1300 |
| 2024-07-02 | 51.18 | $50.84 | 800 |
| 2024-07-01 | 51.21 | $50.67 | 3100 |
| 2024-06-28 | 51.27 | $50.75 | 1240 |
| 2024-06-27 | 51.32 | $50.84 | 2000 |
| 2024-06-26 | 51.38 | $50.98 | 2347 |
| 2024-06-25 | 51.42 | $51.36 | 2038 |
| 2024-06-24 | 51.42 | $51.21 | 4609 |
| 2024-06-21 | 51.45 | $51.09 | 2315 |
| 2024-06-20 | 51.48 | $51.31 | 5700 |
| 2024-06-18 | 51.50 | $51.32 | 2200 |
| 2024-06-17 | 51.52 | $51.33 | 3814 |
| 2024-06-14 | 51.54 | $51.13 | 3315 |
| 2024-06-13 | 51.58 | $51.87 | 2300 |
| 2024-06-12 | 51.55 | $52.37 | 1100 |
| 2024-06-11 | 51.47 | $51.52 | 2019 |
| 2024-06-10 | 51.46 | $51.99 | 649 |
| 2024-06-07 | 51.41 | $52.07 | 4029 |
| 2024-06-06 | 51.34 | $52.49 | 3900 |
| 2024-06-05 | 51.22 | $52.34 | 3415 |
| 2024-06-04 | 51.10 | $51.63 | 4128 |
| 2024-06-03 | 51.04 | $51.42 | 2300 |
| 2024-05-31 | 51.00 | $51.22 | 6800 |
| 2024-05-30 | 50.98 | $50.90 | 2100 |
| 2024-05-29 | 50.99 | $50.69 | 634 |
| 2024-05-28 | 51.02 | $51.46 | 2200 |
| 2024-05-24 | 50.97 | $51.69 | 2812 |
| 2024-05-23 | 50.90 | $51.34 | 4000 |
| 2024-05-22 | 50.85 | $51.43 | 11113 |
| 2024-05-21 | 50.79 | $51.66 | 2327 |
| 2024-05-20 | 50.70 | $51.92 | 329 |
| 2024-05-17 | 50.57 | $51.98 | 1700 |
| 2024-05-16 | 50.42 | $51.98 | 700 |
| 2024-05-15 | 50.26 | $52.01 | 5300 |
| 2024-05-14 | 50.07 | $51.32 | 602 |
| 2024-05-13 | 49.94 | $50.90 | 7900 |
| 2024-05-10 | 49.84 | $50.96 | 5113 |
| 2024-05-09 | 49.72 | $50.69 | 1500 |
| 2024-05-08 | 49.62 | $50.25 | 8900 |
| 2024-05-07 | 49.56 | $50.14 | 4100 |
| 2024-05-06 | 49.49 | $50.15 | 4620 |
| 2024-05-03 | 49.43 | $49.70 | 1836 |
| 2024-05-02 | 49.40 | $49.24 | 19200 |
| 2024-05-01 | 49.41 | $48.57 | 887629 |
| 2024-04-30 | 49.50 | $48.99 | 25905 |
| 2024-04-29 | 49.56 | $49.67 | 84533 |
| 2024-04-26 | 49.54 | $49.73 | 5435 |
| 2024-04-25 | 49.52 | $49.25 | 4401 |
| 2024-04-24 | 49.55 | $49.50 | 7546 |
| 2024-04-23 | 49.56 | $49.56 | 2210 |
| 2024-04-22 | 49.56 | $48.85 | 26439 |
| 2024-04-19 | 49.63 | $48.20 | 4137 |
| 2024-04-18 | 49.79 | $48.34 | 11200 |
| 2024-04-17 | 49.94 | $48.61 | 11542 |
| 2024-04-16 | 50.08 | $48.62 | 16442 |
| 2024-04-15 | 50.23 | $48.56 | 8000 |
| 2024-04-12 | 50.41 | $48.91 | 2900 |
| 2024-04-11 | 50.56 | $49.91 | 2909 |
| 2024-04-10 | 50.63 | $49.64 | 4100 |
| 2024-04-09 | 50.74 | $50.21 | 5508 |
| 2024-04-08 | 50.79 | $50.17 | 14436 |
| 2024-04-05 | 50.86 | $50.01 | 4935 |
| 2024-04-04 | 50.95 | $49.97 | 5100 |
| 2024-04-03 | 51.05 | $50.56 | 3918 |
| 2024-04-02 | 51.10 | $50.64 | 15121 |
| 2024-04-01 | 51.15 | $51.04 | 3313 |
| 2024-03-28 | 51.16 | $51.14 | 3230 |
| 2024-03-27 | 51.16 | $51.24 | 3203 |
| 2024-03-26 | 51.16 | $51.05 | 17117 |
| 2024-03-25 | 51.17 | $51.06 | 6100 |
| 2024-03-22 | 51.18 | $51.16 | 3700 |
| 2024-03-21 | 51.18 | $51.35 | 12810 |
| 2024-03-20 | 51.16 | $51.55 | 4100 |
| 2024-03-19 | 51.12 | $51.11 | 7007 |
| 2024-03-18 | 51.12 | $51.15 | 12100 |
| 2024-03-15 | 51.12 | $51.36 | 2915 |
| 2024-03-14 | 51.10 | $51.64 | 3326 |
| 2024-03-13 | 51.04 | $52.10 | 5300 |
| 2024-03-12 | 50.93 | $52.23 | 18536 |
| 2024-03-11 | 50.79 | $51.40 | 6900 |
| 2024-03-08 | 50.72 | $51.77 | 1800 |
| 2024-03-07 | 50.61 | $52.20 | 9700 |
| 2024-03-06 | 50.45 | $51.42 | 2200 |
| 2024-03-05 | 50.35 | $50.82 | 1829 |
| 2024-03-04 | 50.30 | $51.16 | 2200 |
| 2024-03-01 | 50.20 | $51.06 | 5131 |
| 2024-02-29 | 50.11 | $50.53 | 5100 |
| 2024-02-28 | 50.07 | $50.66 | 3426 |
| 2024-02-27 | 50.01 | $51.13 | 1842 |
| 2024-02-26 | 49.89 | $51.07 | 3100 |
| 2024-02-23 | 49.77 | $50.96 | 2122 |
| 2024-02-22 | 49.64 | $51.01 | 3500 |
| 2024-02-21 | 49.50 | $50.26 | 2200 |
| 2024-02-20 | 49.42 | $50.17 | 6427 |
| 2024-02-16 | 49.34 | $50.05 | 1827 |
| 2024-02-15 | 49.26 | $49.96 | 2739 |
| 2024-02-14 | 49.19 | $49.61 | 12509 |
| 2024-02-13 | 49.14 | $48.87 | 12519 |
| 2024-02-12 | 49.17 | $49.77 | 20300 |
| 2024-02-09 | 49.11 | $49.94 | 11500 |
| 2024-02-08 | 49.02 | $49.53 | 5000 |
| 2024-02-07 | 48.97 | $49.51 | 9000 |
| 2024-02-06 | 48.91 | $49.53 | 18100 |
| 2024-02-05 | 48.84 | $49.22 | 5014 |
| 2024-02-02 | 48.80 | $49.34 | 3622 |
| 2024-02-01 | 48.75 | $49.79 | 5200 |
| 2024-01-31 | 48.64 | $49.22 | 6100 |
| 2024-01-30 | 48.58 | $49.60 | 4600 |
| 2024-01-29 | 48.47 | $49.59 | 2600 |
| 2024-01-26 | 48.35 | $49.42 | 2914 |
| 2024-01-25 | 48.24 | $48.94 | 6227 |
| 2024-01-24 | 48.17 | $48.65 | 4900 |
| 2024-01-23 | 48.11 | $48.20 | 10600 |
| 2024-01-22 | 48.11 | $48.21 | 2029 |
| 2024-01-19 | 48.09 | $48.25 | 14300 |
| 2024-01-18 | 48.08 | $47.97 | 10940 |
| 2024-01-17 | 48.09 | $47.36 | 13000 |
| 2024-01-16 | 48.17 | $47.90 | 2942 |
| 2024-01-12 | 48.19 | $48.71 | 4600 |
| 2024-01-11 | 48.14 | $48.41 | 1400 |
| 2024-01-10 | 48.11 | $48.30 | 5100 |
| 2024-01-09 | 48.09 | $47.92 | 7100 |
| 2024-01-08 | 48.11 | $48.29 | 4004 |
| 2024-01-05 | 48.09 | $47.78 | 4200 |
| 2024-01-04 | 48.12 | $47.95 | 7415 |
| 2024-01-03 | 48.14 | $47.93 | 14221 |
| 2024-01-02 | 48.17 | $48.30 | 2500 |
| 2023-12-29 | 48.15 | $49.12 | 3700 |
| 2023-12-28 | 48.05 | $49.03 | 4213 |
| 2023-12-27 | 47.95 | $49.10 | 11004 |
| 2023-12-26 | 47.82 | $49.22 | 3000 |
| 2023-12-22 | 47.68 | $48.96 | 3000 |
| 2023-12-21 | 47.54 | $48.89 | 14700 |
| 2023-12-20 | 47.40 | $48.18 | 568139 |
| 2023-12-19 | 47.32 | $48.57 | 3500 |
| 2023-12-18 | 47.19 | $48.20 | 5048 |
| 2023-12-15 | 47.08 | $47.99 | 4600 |
| 2023-12-14 | 46.98 | $48.26 | 3500 |
| 2023-12-13 | 46.85 | $47.91 | 4700 |
| 2023-12-12 | 46.74 | $47.19 | 9725 |
| 2023-12-11 | 46.69 | $47.07 | 3700 |
| 2023-12-08 | 46.65 | $47.09 | 5100 |
| 2023-12-07 | 46.60 | $46.89 | 1323 |
| 2023-12-06 | 46.57 | $46.75 | 3600 |
| 2023-12-05 | 46.56 | $46.88 | 1623 |
| 2023-12-04 | 46.52 | $47.14 | 1206 |
| 2023-12-01 | 46.46 | $47.33 | 2445 |
| 2023-11-30 | 46.36 | $47.26 | 1900 |
| 2023-11-29 | 46.27 | $47.40 | 24900 |
| 2023-11-28 | 46.15 | $47.31 | 1514 |
| 2023-11-27 | 46.03 | $47.50 | 4800 |
| 2023-11-24 | 45.87 | $47.63 | 7827 |
| 2023-11-22 | 45.69 | $47.43 | 8413 |
| 2023-11-21 | 45.51 | $47.30 | 55622 |
| 2023-11-20 | 45.32 | $47.36 | 1708 |
| 2023-11-17 | 45.10 | $47.08 | 4300 |
| 2023-11-16 | 44.89 | $46.50 | 6113 |
| 2023-11-15 | 44.73 | $46.35 | 2528 |
| 2023-11-14 | 44.55 | $46.25 | 805 |
| 2023-11-13 | 44.38 | $45.37 | 23012 |
| 2023-11-10 | 44.27 | $45.25 | 13345 |
| 2023-11-09 | 44.17 | $45.04 | 2349 |
| 2023-11-08 | 44.08 | $45.16 | 3000 |
| 2023-11-07 | 43.96 | $45.15 | 7200 |
| 2023-11-06 | 43.84 | $45.22 | 9900 |
| 2023-11-03 | 43.69 | $45.14 | 2033 |
| 2023-11-02 | 43.54 | $44.90 | 2523 |
| 2023-11-01 | 43.40 | $43.73 | 4200 |
| 2023-10-31 | 43.36 | $43.32 | 3139 |
| 2023-10-30 | 43.37 | $43.07 | 6426 |
| 2023-10-27 | 43.40 | $42.36 | 2717 |
| 2023-10-26 | 43.51 | $42.45 | 3500 |
| 2023-10-25 | 43.62 | $42.69 | 2200 |
| 2023-10-24 | 43.72 | $43.04 | 10014 |
| 2023-10-23 | 43.79 | $42.94 | 8600 |
| 2023-10-20 | 43.88 | $42.81 | 6324 |
| 2023-10-19 | 43.99 | $43.21 | 11300 |
| 2023-10-18 | 44.07 | $43.53 | 6325 |
| 2023-10-17 | 44.13 | $44.20 | 1043 |
| 2023-10-16 | 44.12 | $44.43 | 8816 |
| 2023-10-13 | 44.09 | $43.87 | 3129 |
| 2023-10-12 | 44.11 | $44.20 | 5400 |
| 2023-10-11 | 44.10 | $44.49 | 413 |
| 2023-10-10 | 44.06 | $44.10 | 1316 |
| 2023-10-09 | 44.05 | $43.72 | 3131 |
| 2023-10-06 | 44.09 | $43.68 | 10700 |
| 2023-10-05 | 44.13 | $43.30 | 2500 |
| 2023-10-04 | 44.22 | $43.01 | 1717 |
| 2023-10-03 | 44.35 | $42.67 | 12249 |
| 2023-10-02 | 44.52 | $42.94 | 4900 |
| 2023-09-29 | 44.69 | $43.41 | 3328 |
| 2023-09-28 | 44.82 | $43.44 | 1603 |
| 2023-09-27 | 44.97 | $43.16 | 2700 |
| 2023-09-26 | 45.16 | $43.29 | 700 |
| 2023-09-25 | 45.36 | $43.88 | 1200 |
| 2023-09-22 | 45.51 | $44.19 | 5517 |
| 2023-09-21 | 45.65 | $44.20 | 1528 |
| 2023-09-20 | 45.80 | $45.05 | 727 |
| 2023-09-19 | 45.88 | $45.13 | 1709 |
| 2023-09-18 | 45.96 | $45.43 | 4600 |
| 2023-09-15 | 46.02 | $45.72 | 1600 |
| 2023-09-14 | 46.05 | $45.83 | 1520 |
| 2023-09-13 | 46.07 | $45.38 | 3300 |
| 2023-09-12 | 46.14 | $45.56 | 1700 |
| 2023-09-11 | 46.20 | $45.88 | 1300 |
| 2023-09-08 | 46.24 | $45.60 | 4716 |
| 2023-09-07 | 46.31 | $45.57 | 948 |
| 2023-09-06 | 46.38 | $45.89 | 3734 |
| 2023-09-05 | 46.43 | $46.14 | 3205 |
| 2023-09-01 | 46.47 | $46.52 | 2412 |
| 2023-08-31 | 46.46 | $46.46 | 2100 |
| 2023-08-30 | 46.46 | $46.87 | 5646 |
| 2023-08-29 | 46.42 | $46.74 | 4517 |
| 2023-08-28 | 46.38 | $46.21 | 3631 |
| 2023-08-25 | 46.40 | $45.72 | 4200 |
| 2023-08-24 | 46.47 | $45.62 | 3200 |
| 2023-08-23 | 46.56 | $46.20 | 3000 |
| 2023-08-22 | 46.60 | $45.49 | 3034 |
| 2023-08-21 | 46.72 | $45.71 | 2100 |
| 2023-08-18 | 46.82 | $45.64 | 5504 |
| 2023-08-17 | 46.95 | $45.73 | 4826 |
| 2023-08-16 | 47.08 | $45.94 | 1400 |
| 2023-08-15 | 47.20 | $46.19 | 5037 |
| 2023-08-14 | 47.30 | $46.66 | 10400 |
| 2023-08-11 | 47.37 | $46.85 | 7700 |
| 2023-08-10 | 47.42 | $47.18 | 1000 |
| 2023-08-09 | 47.45 | $46.84 | 3523 |
| 2023-08-08 | 47.51 | $47.05 | 6300 |
| 2023-08-07 | 47.56 | $46.96 | 5249 |
| 2023-08-04 | 47.63 | $46.59 | 26100 |
| 2023-08-03 | 47.73 | $46.64 | 13300 |
| 2023-08-02 | 47.85 | $46.66 | 15900 |
| 2023-08-01 | 47.98 | $47.56 | 7049 |
| 2023-07-31 | 48.02 | $48.09 | 517 |
| 2023-07-28 | 48.01 | $48.20 | 1600 |
| 2023-07-27 | 47.99 | $47.86 | 7800 |
| 2023-07-26 | 48.01 | $47.84 | 8209 |
| 2023-07-25 | 48.02 | $47.88 | 2300 |
| 2023-07-24 | 48.04 | $47.91 | 4324 |
| 2023-07-21 | 48.05 | $48.02 | 3500 |
| 2023-07-20 | 48.05 | $47.90 | 6600 |
| 2023-07-19 | 48.07 | $48.49 | 4300 |
| 2023-07-18 | 48.03 | $48.77 | 806 |
| 2023-07-17 | 47.95 | $48.70 | 5636 |
| 2023-07-14 | 47.87 | $48.78 | 3126 |
| 2023-07-13 | 47.77 | $48.90 | 3800 |
| 2023-07-12 | 47.65 | $47.99 | 7727 |
| 2023-07-11 | 47.62 | $47.26 | 1600 |
| 2023-07-10 | 47.66 | $46.88 | 4400 |
| 2023-07-07 | 47.74 | $46.82 | 2600 |
| 2023-07-06 | 47.84 | $46.71 | 5300 |
| 2023-07-05 | 47.95 | $47.71 | 1649 |
| 2023-07-03 | 47.98 | $48.43 | 2128 |
| 2023-06-30 | 47.93 | $48.39 | 1400 |
| 2023-06-29 | 47.88 | $47.82 | 2100 |
| 2023-06-28 | 47.89 | $47.95 | 4400 |
| 2023-06-27 | 47.88 | $47.74 | 4300 |
| 2023-06-26 | 47.90 | $47.39 | 4500 |
| 2023-06-23 | 47.95 | $47.37 | 3923 |
| 2023-06-22 | 48.01 | $47.99 | 3700 |
| 2023-06-21 | 48.02 | $48.30 | 4844 |
| 2023-06-20 | 47.99 | $48.22 | 4605 |
| 2023-06-16 | 47.96 | $48.71 | 1400 |
| 2023-06-15 | 47.88 | $48.87 | 1500 |
| 2023-06-14 | 47.78 | $48.44 | 1345 |
| 2023-06-13 | 47.71 | $48.47 | 1831 |
| 2023-06-12 | 47.63 | $48.06 | 2000 |
| 2023-06-09 | 47.59 | $47.65 | 7032 |
| 2023-06-08 | 47.58 | $47.75 | 1200 |
| 2023-06-07 | 47.56 | $47.52 | 1200 |
| 2023-06-06 | 47.57 | $48.08 | 2302 |
| 2023-06-05 | 47.51 | $47.85 | 1200 |
| 2023-06-02 | 47.48 | $48.07 | 600 |
| 2023-06-01 | 47.41 | $47.38 | 2800 |
| 2023-05-31 | 47.42 | $46.77 | 14000 |
| 2023-05-30 | 47.49 | $47.21 | 1226 |
| 2023-05-26 | 47.51 | $47.64 | 2900 |
| 2023-05-25 | 47.50 | $47.10 | 3500 |
| 2023-05-24 | 47.54 | $46.67 | 1100 |
| 2023-05-23 | 47.64 | $47.23 | 500 |
| 2023-05-22 | 47.68 | $48.14 | 813 |
| 2023-05-19 | 47.63 | $48.22 | 3100 |
| 2023-05-18 | 47.57 | $47.83 | 3103 |
| 2023-05-17 | 47.54 | $47.64 | 14540 |
| 2023-05-16 | 47.53 | $47.49 | 1024 |
| 2023-05-15 | 47.53 | $47.93 | 2500 |
| 2023-05-12 | 47.49 | $47.60 | 2700 |
| 2023-05-11 | 47.48 | $47.81 | 1400 |
| 2023-05-10 | 47.45 | $47.86 | 600 |
| 2023-05-09 | 47.40 | $47.86 | 4000 |
| 2023-05-08 | 47.35 | $48.19 | 1900 |
| 2023-05-05 | 47.27 | $48.05 | 900 |
| 2023-05-04 | 47.18 | $47.53 | 2700 |
| 2023-05-03 | 47.15 | $47.61 | 1900 |
| 2023-05-02 | 47.10 | $47.47 | 2003 |
| 2023-05-01 | 47.06 | $47.79 | 2311 |
| 2023-04-28 | 46.98 | $47.72 | 3711 |
| 2023-04-27 | 46.90 | $47.68 | 3900 |
| 2023-04-26 | 46.82 | $47.21 | 2241 |
| 2023-04-25 | 46.78 | $47.04 | 2000 |
| 2023-04-24 | 46.75 | $47.78 | 3816 |
| 2023-04-21 | 46.64 | $47.78 | 2133 |
| 2023-04-20 | 46.52 | $47.15 | 2710 |
| 2023-04-19 | 46.46 | $47.06 | 2726 |
| 2023-04-18 | 46.40 | $47.40 | 3217 |
| 2023-04-17 | 46.29 | $47.34 | 1834 |
| 2023-04-14 | 46.18 | $47.40 | 2200 |
| 2023-04-13 | 46.05 | $47.62 | 407 |
| 2023-04-12 | 45.89 | $46.86 | 2800 |
| 2023-04-11 | 45.78 | $46.79 | 3300 |
| 2023-04-10 | 45.68 | $46.71 | 15731 |
| 2023-04-06 | 45.57 | $46.70 | 2300 |
| 2023-04-05 | 45.45 | $46.70 | 600 |
| 2023-04-04 | 45.32 | $46.82 | 900 |
| 2023-04-03 | 45.16 | $46.81 | 1710 |
| 2023-03-31 | 44.99 | $46.53 | 1000 |
| 2023-03-30 | 44.82 | $46.27 | 300 |
| 2023-03-29 | 44.67 | $45.70 | 1400 |
| 2023-03-28 | 44.56 | $45.17 | 900 |
| 2023-03-27 | 44.50 | $45.26 | 800 |
| 2023-03-24 | 44.42 | $44.96 | 9900 |
| 2023-03-23 | 44.36 | $44.84 | 1613 |
| 2023-03-22 | 44.31 | $44.82 | 900 |
| 2023-03-21 | 44.26 | $44.71 | 844 |
| 2023-03-20 | 44.21 | $44.26 | 1100 |
| 2023-03-17 | 44.21 | $43.59 | 1400 |
| 2023-03-16 | 44.27 | $43.91 | 1400 |
| 2023-03-15 | 44.31 | $43.07 | 2137 |
| 2023-03-14 | 44.44 | $44.32 | 1742 |
| 2023-03-13 | 44.45 | $43.60 | 1529 |
| 2023-03-10 | 44.54 | $43.71 | 1003 |
| 2023-03-09 | 44.63 | $44.05 | 2400 |
| 2023-03-08 | 44.69 | $44.34 | 2631 |
| 2023-03-07 | 44.73 | $44.28 | 845 |
| 2023-03-06 | 44.78 | $44.86 | 2100 |
| 2023-03-03 | 44.77 | $44.90 | 643 |
| 2023-03-02 | 44.75 | $44.36 | 1800 |
| 2023-03-01 | 44.79 | $44.21 | 1000 |
| 2023-02-28 | 44.86 | $43.95 | 2000 |
| 2023-02-27 | 44.95 | $44.41 | 3221 |
| 2023-02-24 | 45.01 | $43.78 | 2700 |
| 2023-02-23 | 45.14 | $44.47 | 1400 |
| 2023-02-22 | 45.21 | $44.33 | 4400 |
| 2023-02-21 | 45.30 | $44.35 | 9701 |
| 2023-02-17 | 45.40 | $45.06 | 22000 |
| 2023-02-16 | 45.44 | $45.16 | 2100 |
| 2023-02-15 | 45.46 | $45.43 | 1434 |
| 2023-02-14 | 45.47 | $45.83 | 2543 |
| 2023-02-13 | 45.43 | $45.59 | 6300 |
| 2023-02-10 | 45.41 | $45.19 | 6826 |
| 2023-02-09 | 45.44 | $45.39 | 19700 |
| 2023-02-08 | 45.44 | $45.53 | 410 |
| 2023-02-07 | 45.43 | $45.76 | 3617 |
| 2023-02-06 | 45.40 | $45.61 | 4400 |
| 2023-02-03 | 45.37 | $46.22 | 1000 |
| 2023-02-02 | 45.29 | $46.31 | 2240 |
| 2023-02-01 | 45.18 | $46.35 | 1911 |
| 2023-01-31 | 45.05 | $46.10 | 4913 |
| 2023-01-30 | 44.94 | $45.96 | 7400 |
| 2023-01-27 | 44.84 | $45.96 | 5000 |
| 2023-01-26 | 44.72 | $46.24 | 2300 |
| 2023-01-25 | 44.56 | $46.27 | 1611 |
| 2023-01-24 | 44.38 | $46.05 | 4200 |
| 2023-01-23 | 44.20 | $46.05 | 8500 |
| 2023-01-20 | 44.01 | $45.75 | 4500 |
| 2023-01-19 | 43.83 | $45.48 | 2400 |
| 2023-01-18 | 43.65 | $45.50 | 1800 |
| 2023-01-17 | 43.46 | $45.50 | 900 |
| 2023-01-13 | 43.24 | $45.30 | 1100 |
| 2023-01-12 | 43.03 | $45.06 | 2100 |
| 2023-01-11 | 42.81 | $44.44 | 2104 |
| 2023-01-10 | 42.64 | $44.09 | 11600 |
| 2023-01-09 | 42.49 | $43.79 | 5200 |
| 2023-01-06 | 42.35 | $43.55 | 2700 |
| 2023-01-05 | 42.22 | $42.60 | 3000 |
| 2023-01-04 | 42.18 | $43.03 | 6800 |
| 2023-01-03 | 42.10 | $42.26 | 4244 |
| 2022-12-30 | 42.08 | $41.14 | 5746 |
| 2022-12-29 | 42.18 | $42.35 | 6600 |
| 2022-12-28 | 42.16 | $41.58 | 6638 |
| 2022-12-27 | 42.22 | $42.25 | 1004 |
| 2022-12-23 | 42.22 | $42.16 | 8301 |
| 2022-12-22 | 42.22 | $41.99 | 7600 |
| 2022-12-21 | 42.25 | $42.40 | 5200 |
| 2022-12-20 | 42.23 | $41.98 | 3930 |
| 2022-12-19 | 42.26 | $42.00 | 2449 |
| 2022-12-16 | 42.28 | $42.22 | 3000 |
| 2022-12-15 | 42.29 | $42.58 | 5710 |
| 2022-12-14 | 42.26 | $43.77 | 6205 |
| 2022-12-13 | 42.10 | $43.65 | 816 |
| 2022-12-12 | 41.94 | $42.85 | 700 |
| 2022-12-09 | 41.84 | $42.77 | 14610 |
| 2022-12-08 | 41.75 | $42.68 | 19700 |
| 2022-12-07 | 41.65 | $42.26 | 5600 |
| 2022-12-06 | 41.58 | $42.48 | 1317 |
| 2022-12-05 | 41.49 | $42.82 | 3537 |
| 2022-12-02 | 41.35 | $43.25 | 900 |
| 2022-12-01 | 41.15 | $43.26 | 9839 |
| 2022-11-30 | 40.93 | $42.64 | 7129 |
| 2022-11-29 | 40.75 | $41.87 | 4700 |
| 2022-11-28 | 40.63 | $41.91 | 1700 |
| 2022-11-25 | 40.49 | $42.28 | 1348 |
| 2022-11-23 | 40.31 | $42.05 | 2503 |
| 2022-11-22 | 40.12 | $41.72 | 700 |
| 2022-11-21 | 39.95 | $41.35 | 1342 |
| 2022-11-18 | 39.81 | $41.78 | 1535 |
| 2022-11-17 | 39.60 | $41.99 | 600 |
| 2022-11-16 | 39.35 | $41.69 | 3432 |
| 2022-11-15 | 39.10 | $42.04 | 2706 |
| 2022-11-14 | 38.79 | $41.88 | 2600 |
| 2022-11-11 | 38.47 | $42.10 | 3000 |
| 2022-11-10 | 38.08 | $40.89 | 5727 |
| 2022-11-09 | 37.79 | $38.75 | 6300 |
| 2022-11-08 | 37.69 | $39.20 | 1919 |
| 2022-11-07 | 37.53 | $38.66 | 4411 |
| 2022-11-04 | 37.41 | $38.47 | 4113 |
| 2022-11-03 | 37.30 | $37.05 | 4400 |
| 2022-11-02 | 37.32 | $37.49 | 6700 |
| 2022-11-01 | 37.30 | $37.88 | 2342 |
| 2022-10-31 | 37.24 | $37.12 | 4200 |
| 2022-10-28 | 37.26 | $37.89 | 1923 |
| 2022-10-27 | 37.19 | $37.62 | 1641 |
| 2022-10-26 | 37.15 | $37.91 | 333 |
| 2022-10-25 | 37.06 | $37.47 | 830 |
| 2022-10-24 | 37.02 | $36.73 | 2048 |
| 2022-10-21 | 37.05 | $36.76 | 4700 |
| 2022-10-20 | 37.08 | $36.40 | 1200 |
| 2022-10-19 | 37.16 | $36.54 | 10900 |
| 2022-10-18 | 37.22 | $37.05 | 4600 |
| 2022-10-17 | 37.24 | $36.83 | 4200 |
| 2022-10-14 | 37.28 | $36.10 | 5100 |
| 2022-10-13 | 37.41 | $36.61 | 13800 |
| 2022-10-12 | 37.49 | $36.06 | 6200 |
| 2022-10-11 | 37.64 | $36.20 | 11114 |
| 2022-10-10 | 37.79 | $36.68 | 1200 |
| 2022-10-07 | 37.91 | $37.04 | 2600 |
| 2022-10-06 | 38.00 | $37.71 | 249 |
| 2022-10-05 | 38.03 | $38.29 | 1015 |
| 2022-10-04 | 38.00 | $38.45 | 1810 |
| 2022-10-03 | 37.96 | $36.99 | 5800 |
| 2022-09-30 | 38.06 | $36.29 | 1935 |
| 2022-09-29 | 38.24 | $36.44 | 1638 |
| 2022-09-28 | 38.43 | $36.84 | 84300 |
| 2022-09-27 | 38.60 | $35.99 | 900 |
| 2022-09-26 | 38.88 | $36.23 | 1400 |
| 2022-09-23 | 39.16 | $36.49 | 900 |
| 2022-09-22 | 39.44 | $37.45 | 2233 |
| 2022-09-21 | 39.65 | $37.86 | 3500 |
| 2022-09-20 | 39.83 | $38.28 | 4622 |
| 2022-09-19 | 40.00 | $39.05 | 1538 |
| 2022-09-16 | 40.10 | $39.09 | 4400 |
| 2022-09-15 | 40.20 | $39.26 | 1800 |
| 2022-09-14 | 40.30 | $39.64 | 815 |
| 2022-09-13 | 40.37 | $39.54 | 1000 |
| 2022-09-12 | 40.46 | $40.90 | 1414 |
| 2022-09-09 | 40.41 | $40.41 | 2446 |
| 2022-09-08 | 40.41 | $39.50 | 1704 |
| 2022-09-07 | 40.51 | $39.39 | 2524 |
| 2022-09-06 | 40.63 | $39.02 | 2824 |
| 2022-09-02 | 40.80 | $38.96 | 5825 |
| 2022-09-01 | 40.99 | $39.28 | 2600 |
| 2022-08-31 | 41.17 | $39.64 | 1400 |
| 2022-08-30 | 41.33 | $39.86 | 800 |
| 2022-08-29 | 41.49 | $40.25 | 2000 |
| 2022-08-26 | 41.62 | $40.49 | 500 |
| 2022-08-25 | 41.74 | $41.49 | 717 |
| 2022-08-24 | 41.76 | $41.07 | 1500 |
| 2022-08-23 | 41.83 | $41.08 | 1725 |
| 2022-08-22 | 41.91 | $41.20 | 835 |
| 2022-08-19 | 41.99 | $41.86 | 1049 |
| 2022-08-18 | 42.00 | $42.38 | 1514 |
| 2022-08-17 | 41.96 | $42.47 | 2900 |
| 2022-08-16 | 41.91 | $42.68 | 8243 |
| 2022-08-15 | 41.83 | $42.80 | 2616 |
| 2022-08-12 | 41.73 | $42.94 | 1100 |
| 2022-08-11 | 41.60 | $42.58 | 15800 |
| 2022-08-10 | 41.49 | $42.54 | 1800 |
| 2022-08-09 | 41.38 | $41.68 | 1222 |
| 2022-08-08 | 41.35 | $41.91 | 1400 |
| 2022-08-05 | 41.29 | $41.81 | 1600 |
| 2022-08-04 | 41.24 | $42.25 | 2910 |
| 2022-08-03 | 41.13 | $41.86 | 8100 |
| 2022-08-02 | 41.06 | $41.68 | 11404 |
| 2022-08-01 | 40.99 | $42.46 | 3000 |
| 2022-07-29 | 40.84 | $42.29 | 600 |
| 2022-07-28 | 40.68 | $41.90 | 1744 |
| 2022-07-27 | 40.56 | $41.62 | 4900 |
| 2022-07-26 | 40.44 | $40.89 | 2714 |
| 2022-07-25 | 40.40 | $41.40 | 329309 |
| 2022-07-22 | 40.29 | $41.18 | 3111 |
| 2022-07-21 | 40.20 | $41.12 | 1400 |
| 2022-07-20 | 40.10 | $40.64 | 7045 |
| 2022-07-19 | 40.04 | $40.88 | 1320 |
| 2022-07-18 | 39.95 | $39.96 | 2900 |
| 2022-07-15 | 39.95 | $39.96 | 2200 |
| 2022-07-14 | 39.95 | $39.22 | 1402 |
| 2022-07-13 | 40.03 | $39.59 | 946 |
| 2022-07-12 | 40.08 | $39.41 | 2624 |
| 2022-07-11 | 40.15 | $39.48 | 517 |
| 2022-07-08 | 40.22 | $40.05 | 1900 |
| 2022-07-07 | 40.24 | $40.13 | 200 |
| 2022-07-06 | 40.25 | $39.52 | 5110 |
| 2022-07-05 | 40.32 | $39.31 | 830 |
| 2022-07-01 | 40.43 | $39.89 | 3200 |
| 2022-06-30 | 40.49 | $39.73 | 3042 |
| 2022-06-29 | 40.57 | $39.96 | 1700 |
| 2022-06-28 | 40.63 | $40.04 | 3700 |
| 2022-06-27 | 40.69 | $40.52 | 1500 |
| 2022-06-24 | 40.71 | $40.44 | 400 |
| 2022-06-23 | 40.74 | $39.05 | 1519 |
| 2022-06-22 | 40.92 | $39.13 | 5202 |
| 2022-06-21 | 41.11 | $39.43 | 1628 |
| 2022-06-17 | 41.28 | $38.93 | 1100 |
| 2022-06-16 | 41.53 | $39.13 | 800 |
| 2022-06-15 | 41.78 | $39.90 | 7200 |
| 2022-06-14 | 41.98 | $39.35 | 3100 |
| 2022-06-13 | 42.26 | $39.82 | 844 |
| 2022-06-10 | 42.51 | $41.12 | 5941 |
| 2022-06-09 | 42.66 | $42.06 | 1700 |
| 2022-06-08 | 42.72 | $42.88 | 1900 |
| 2022-06-07 | 42.71 | $43.23 | 1148 |
| 2022-06-06 | 42.65 | $43.26 | 10800 |
| 2022-06-03 | 42.59 | $42.91 | 2147 |
| 2022-06-02 | 42.55 | $43.56 | 8700 |
| 2022-06-01 | 42.45 | $42.77 | 10516 |
| 2022-05-31 | 42.41 | $43.41 | 56015 |
| 2022-05-27 | 42.31 | $43.29 | 60900 |
| 2022-05-26 | 42.20 | $42.69 | 759700 |
| 2022-05-25 | 42.15 | $42.24 | 1909 |
| 2022-05-24 | 42.14 | $42.24 | 300 |
| 2022-05-23 | 42.13 | $42.39 | 900 |
| 2022-05-20 | 42.11 | $41.79 | 11819 |
| 2022-05-19 | 42.14 | $41.46 | 400 |
| 2022-05-18 | 42.21 | $41.07 | 743 |
| 2022-05-17 | 42.33 | $42.31 | 4842 |
| 2022-05-16 | 42.33 | $41.59 | 1800 |
| 2022-05-13 | 42.41 | $41.58 | 3400 |
| 2022-05-12 | 42.50 | $40.48 | 4000 |
| 2022-05-11 | 42.71 | $40.55 | 224 |
| 2022-05-10 | 42.94 | $40.53 | 100 |
| 2022-05-09 | 43.19 | $40.27 | 100 |
| 2022-05-06 | 43.50 | $41.47 | 100 |
| 2022-05-05 | 43.72 | $42.03 | — |
| 2022-05-04 | 43.89 | $43.36 | 100 |
| 2022-05-03 | 43.95 | $42.85 | 1600 |
| 2022-05-02 | 44.07 | $42.65 | 721 |
| 2022-04-29 | 44.21 | $42.71 | — |
| 2022-04-28 | 44.37 | $43.13 | 100 |
| 2022-04-27 | 44.50 | $42.50 | 1935 |
| 2022-04-26 | 44.71 | $42.28 | — |
| 2022-04-25 | 44.97 | $43.53 | 300 |
| 2022-04-22 | 45.12 | $43.73 | 3900 |
| 2022-04-21 | 45.27 | $44.27 | 1400 |
| 2022-04-20 | 45.37 | $44.81 | 635 |
| 2022-04-19 | 45.43 | $44.56 | 800 |
| 2022-04-18 | 45.53 | $44.56 | 700 |
| 2022-04-14 | 45.63 | $44.90 | 3000 |
| 2022-04-13 | 45.70 | $45.11 | 2004 |
| 2022-04-12 | 45.77 | $44.58 | 800 |
| 2022-04-11 | 45.89 | $45.14 | 536 |
| 2022-04-08 | 45.97 | $45.79 | 1400 |
| 2022-04-07 | 45.99 | $45.91 | 200 |
| 2022-04-06 | 46.00 | $45.79 | 300 |
| 2022-04-05 | 46.02 | $46.32 | — |
| 2022-04-04 | 45.99 | $46.71 | 216 |
| 2022-04-01 | 45.91 | $46.44 | 1500 |
| 2022-03-31 | 45.86 | $46.23 | 100 |
| 2022-03-30 | 45.82 | $46.76 | 100 |
| 2022-03-29 | 45.72 | $46.95 | — |
| 2022-03-28 | 45.59 | $46.02 | 900 |
| 2022-03-25 | 45.54 | $46.08 | 502 |
| 2022-03-24 | 45.49 | $46.12 | — |
| 2022-03-23 | 45.42 | $45.77 | 400 |
| 2022-03-22 | 45.38 | $46.28 | — |
| 2022-03-21 | 45.29 | $45.95 | 500 |
| 2022-03-18 | 45.22 | $46.42 | — |
| 2022-03-17 | 45.09 | $45.90 | — |
| 2022-03-16 | 45.01 | $45.21 | 225 |
| 2022-03-15 | 44.99 | $43.68 | 4200 |
| 2022-03-14 | 45.12 | $43.62 | 700 |
| 2022-03-11 | 45.28 | $43.30 | 12000 |
| 2022-03-10 | 45.49 | $43.94 | 3600 |
| 2022-03-09 | 45.65 | $44.42 | 1326 |
| 2022-03-08 | 45.78 | $42.64 | — |
| 2022-03-07 | 46.11 | $42.47 | 3602 |
| 2022-03-04 | 46.50 | $43.97 | 210 |
| 2022-03-03 | 46.76 | $45.05 | 2326 |
| 2022-03-02 | 46.94 | $45.83 | 1516 |
| 2022-03-01 | 47.06 | $45.15 | 300 |
| 2022-02-28 | 47.26 | $45.90 | 1900 |
| 2022-02-25 | 47.41 | $46.69 | 800 |
| 2022-02-24 | 47.48 | $45.49 | 741 |
| 2022-02-23 | 47.69 | $45.91 | 1400 |
| 2022-02-22 | 47.88 | $46.24 | 7814 |
| 2022-02-18 | 48.05 | $46.82 | 601 |
| 2022-02-17 | 48.18 | $47.29 | 700 |
| 2022-02-16 | 48.27 | $47.89 | 1332 |
| 2022-02-15 | 48.31 | $47.62 | 628 |
| 2022-02-14 | 48.39 | $46.72 | 600 |
| 2022-02-11 | 48.56 | $47.25 | 400 |
| 2022-02-10 | 48.70 | $48.27 | 100 |
| 2022-02-09 | 48.75 | $48.86 | — |
| 2022-02-08 | 48.73 | $48.24 | — |
| 2022-02-07 | 48.79 | $48.24 | — |
| 2022-02-04 | 48.84 | $48.17 | 248 |
| 2022-02-03 | 48.91 | $48.02 | 100 |
| 2022-02-02 | 49.01 | $48.99 | 1400 |
| 2022-02-01 | 49.01 | $48.53 | 1037 |
| 2022-01-31 | 49.06 | $48.03 | 400 |
| 2022-01-28 | 49.17 | $47.12 | 400 |
| 2022-01-27 | 49.39 | $46.84 | — |
| 2022-01-26 | 49.65 | $47.35 | 5435 |
| 2022-01-25 | 49.90 | $47.58 | 1603 |
| 2022-01-24 | 50.14 | $48.07 | 1620 |
| 2022-01-21 | 50.36 | $48.67 | 1600 |
| 2022-01-20 | 50.53 | $49.28 | 400 |
| 2022-01-19 | 50.67 | $49.37 | 100 |
| 2022-01-18 | 50.80 | $49.36 | 800 |
| 2022-01-14 | 50.96 | $49.99 | 1328 |
| 2022-01-13 | 51.06 | $50.21 | 7100 |
| 2022-01-12 | 51.15 | $50.87 | — |
| 2022-01-11 | 51.18 | $50.23 | 400 |
| 2022-01-10 | 51.27 | $50.07 | 800 |
| 2022-01-07 | 51.40 | $50.73 | — |
| 2022-01-06 | 51.47 | $50.66 | 3200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
53.37
2026-07-21
Close Price
$53.10
Vol: 11100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
36.75
Average
48.00
Maximum
53.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.37 | $53.10 | 11100 |
| 2026-07-20 | 53.39 | $52.84 | 34400 |
| 2026-07-17 | 53.45 | $53.05 | 1348 |
| 2026-07-16 | 53.48 | $53.33 | 5320 |
| 2026-07-15 | 53.49 | $53.58 | 3900 |
| 2026-07-14 | 53.47 | $53.19 | 3100 |
| 2026-07-13 | 53.49 | $53.28 | 2142 |
| 2026-07-10 | 53.51 | $53.65 | 4500 |
| 2026-07-09 | 53.48 | $53.33 | 6300 |
| 2026-07-08 | 53.48 | $53.27 | 6326 |
| 2026-07-07 | 53.48 | $53.74 | 2320 |
| 2026-07-06 | 53.43 | $54.28 | 4900 |
| 2026-07-02 | 53.33 | $53.98 | 1818 |
| 2026-07-01 | 53.25 | $53.53 | 2644 |
| 2026-06-30 | 53.22 | $53.97 | 5838 |
| 2026-06-29 | 53.15 | $53.70 | 6206 |
| 2026-06-26 | 53.10 | $53.12 | 2120 |
| 2026-06-25 | 53.10 | $53.18 | 7705 |
| 2026-06-24 | 53.10 | $52.95 | 4903 |
| 2026-06-23 | 53.13 | $52.54 | 66200 |
| 2026-06-22 | 53.19 | $52.91 | 4500 |
| 2026-06-18 | 53.22 | $53.50 | 6300 |
| 2026-06-17 | 53.19 | $52.99 | 6500 |
| 2026-06-16 | 53.20 | $53.36 | 1934 |
| 2026-06-15 | 53.18 | $53.67 | 2912 |
| 2026-06-12 | 53.11 | $53.41 | 5500 |
| 2026-06-11 | 53.07 | $53.19 | 8445 |
| 2026-06-10 | 53.05 | $52.24 | 3503 |
| 2026-06-09 | 53.12 | $52.86 | 59418 |
| 2026-06-08 | 53.13 | $52.79 | 2146 |
| 2026-06-05 | 53.14 | $52.58 | 7126 |
| 2026-06-04 | 53.18 | $53.94 | 1800 |
| 2026-06-03 | 53.08 | $53.39 | 1600 |
| 2026-06-02 | 53.03 | $53.56 | 2432 |
| 2026-06-01 | 52.95 | $53.65 | 2000 |
| 2026-05-29 | 52.85 | $53.58 | 800 |
| 2026-05-28 | 52.75 | $53.46 | 3200 |
| 2026-05-27 | 52.66 | $53.33 | 6707 |
| 2026-05-26 | 52.57 | $52.94 | 2400 |
| 2026-05-22 | 52.51 | $52.88 | 2300 |
| 2026-05-21 | 52.45 | $53.06 | 2131 |
| 2026-05-20 | 52.36 | $52.68 | 6000 |
| 2026-05-19 | 52.31 | $52.10 | 5700 |
| 2026-05-18 | 52.31 | $52.45 | 6500 |
| 2026-05-15 | 52.28 | $52.13 | 5200 |
| 2026-05-14 | 52.28 | $52.81 | 2805 |
| 2026-05-13 | 52.21 | $52.56 | 3346 |
| 2026-05-12 | 52.17 | $52.50 | 8400 |
| 2026-05-11 | 52.13 | $52.51 | 5209 |
| 2026-05-08 | 52.08 | $52.85 | 2112 |
| 2026-05-07 | 51.99 | $52.55 | 6835 |
| 2026-05-06 | 51.93 | $53.10 | 9735 |
| 2026-05-05 | 51.81 | $51.97 | 3537 |
| 2026-05-04 | 51.78 | $51.37 | 4755 |
| 2026-05-01 | 51.80 | $52.13 | 15200 |
| 2026-04-30 | 51.74 | $52.07 | 15313 |
| 2026-04-29 | 51.68 | $51.00 | 6046 |
| 2026-04-28 | 51.71 | $51.47 | 7700 |
| 2026-04-27 | 51.68 | $51.94 | 4602 |
| 2026-04-24 | 51.58 | $51.92 | 4000 |
| 2026-04-23 | 51.47 | $51.32 | 5100 |
| 2026-04-22 | 51.41 | $51.93 | 12600 |
| 2026-04-21 | 51.28 | $51.69 | 3037 |
| 2026-04-20 | 51.15 | $52.48 | 2300 |
| 2026-04-17 | 50.93 | $52.76 | 15700 |
| 2026-04-16 | 50.67 | $51.95 | 6200 |
| 2026-04-15 | 50.47 | $52.17 | 10902 |
| 2026-04-14 | 50.24 | $52.13 | 3900 |
| 2026-04-13 | 50.00 | $51.65 | 5400 |
| 2026-04-10 | 49.80 | $51.38 | 5900 |
| 2026-04-09 | 49.63 | $51.14 | 6300 |
| 2026-04-08 | 49.47 | $51.45 | 6335 |
| 2026-04-07 | 49.28 | $49.81 | 4207 |
| 2026-04-06 | 49.25 | $49.97 | 5000 |
| 2026-04-02 | 49.22 | $49.65 | 10400 |
| 2026-04-01 | 49.22 | $50.02 | 7000 |
| 2026-03-31 | 49.19 | $49.47 | 8125 |
| 2026-03-30 | 49.23 | $48.11 | 7100 |
| 2026-03-27 | 49.42 | $47.86 | 9524 |
| 2026-03-26 | 49.67 | $48.49 | 7909 |
| 2026-03-25 | 49.88 | $49.38 | 3900 |
| 2026-03-24 | 50.02 | $48.80 | 7900 |
| 2026-03-23 | 50.25 | $48.96 | 7404 |
| 2026-03-20 | 50.47 | $48.04 | 7011 |
| 2026-03-19 | 50.82 | $49.16 | 13600 |
| 2026-03-18 | 51.07 | $49.25 | 1700 |
| 2026-03-17 | 51.33 | $50.44 | 3201 |
| 2026-03-16 | 51.48 | $50.47 | 4000 |
| 2026-03-13 | 51.64 | $49.62 | 4700 |
| 2026-03-12 | 51.90 | $50.09 | 4933 |
| 2026-03-11 | 52.12 | $50.76 | 5200 |
| 2026-03-10 | 52.29 | $50.94 | 4509 |
| 2026-03-09 | 52.45 | $51.09 | 10619 |
| 2026-03-06 | 52.61 | $50.96 | 15100 |
| 2026-03-05 | 52.77 | $51.53 | 219800 |
| 2026-03-04 | 52.89 | $52.01 | 27800 |
| 2026-03-03 | 52.96 | $51.59 | 19926 |
| 2026-03-02 | 53.08 | $52.84 | 11606 |
| 2026-02-27 | 53.08 | $53.91 | 161245 |
| 2026-02-26 | 52.97 | $53.81 | 4512 |
| 2026-02-25 | 52.86 | $53.96 | 43700 |
| 2026-02-24 | 52.74 | $53.66 | 8228 |
| 2026-02-23 | 52.65 | $53.07 | 5629 |
| 2026-02-20 | 52.62 | $53.39 | 3300 |
| 2026-02-19 | 52.55 | $52.57 | 2300 |
| 2026-02-18 | 52.55 | $52.61 | 8700 |
| 2026-02-17 | 52.56 | $52.64 | 13440 |
| 2026-02-13 | 52.56 | $52.40 | 15951 |
| 2026-02-12 | 52.58 | $52.24 | 7800 |
| 2026-02-11 | 52.63 | $52.73 | 77407 |
| 2026-02-10 | 52.63 | $52.92 | 26300 |
| 2026-02-09 | 52.62 | $52.58 | 629900 |
| 2026-02-06 | 52.64 | $52.19 | 3700 |
| 2026-02-05 | 52.70 | $51.80 | 9527 |
| 2026-02-04 | 52.80 | $52.32 | 5933 |
| 2026-02-03 | 52.85 | $52.01 | 11512 |
| 2026-02-02 | 52.94 | $52.90 | 4406 |
| 2026-01-30 | 52.93 | $52.53 | 6722 |
| 2026-01-29 | 52.96 | $52.98 | 3100 |
| 2026-01-28 | 52.94 | $52.86 | 7200 |
| 2026-01-27 | 52.92 | $53.67 | 18128 |
| 2026-01-26 | 52.83 | $53.30 | 5300 |
| 2026-01-23 | 52.76 | $53.15 | 4200 |
| 2026-01-22 | 52.71 | $52.86 | 6400 |
| 2026-01-21 | 52.68 | $52.50 | 7302 |
| 2026-01-20 | 52.68 | $52.00 | 5207 |
| 2026-01-16 | 52.73 | $53.06 | 11500 |
| 2026-01-15 | 52.68 | $53.07 | 12612 |
| 2026-01-14 | 52.61 | $52.95 | 6237 |
| 2026-01-13 | 52.55 | $53.00 | 6502 |
| 2026-01-12 | 52.48 | $53.60 | 5100 |
| 2026-01-09 | 52.35 | $53.28 | 3708 |
| 2026-01-08 | 52.24 | $52.56 | 18900 |
| 2026-01-07 | 52.19 | $52.59 | 7015 |
| 2026-01-06 | 52.13 | $52.61 | 5534 |
| 2026-01-05 | 52.06 | $52.66 | 11000 |
| 2026-01-02 | 51.99 | $52.13 | 18449 |
| 2025-12-31 | 51.96 | $51.57 | 9600 |
| 2025-12-30 | 51.99 | $51.75 | 7200 |
| 2025-12-29 | 52.00 | $51.84 | 2600 |
| 2025-12-26 | 52.00 | $52.63 | 2300 |
| 2025-12-24 | 51.91 | $52.61 | 2100 |
| 2025-12-23 | 51.83 | $52.48 | 3500 |
| 2025-12-22 | 51.74 | $52.31 | 5200 |
| 2025-12-19 | 51.66 | $51.99 | 4700 |
| 2025-12-18 | 51.60 | $51.84 | 9421 |
| 2025-12-17 | 51.55 | $51.30 | 4614 |
| 2025-12-16 | 51.54 | $51.82 | 4646 |
| 2025-12-15 | 51.47 | $52.05 | 2725 |
| 2025-12-12 | 51.39 | $51.80 | 7907 |
| 2025-12-11 | 51.33 | $51.92 | 10615 |
| 2025-12-10 | 51.25 | $51.80 | 9100 |
| 2025-12-09 | 51.19 | $51.04 | 8435 |
| 2025-12-08 | 51.20 | $51.35 | 5512 |
| 2025-12-05 | 51.19 | $51.73 | 14940 |
| 2025-12-04 | 51.13 | $51.74 | 4942 |
| 2025-12-03 | 51.07 | $51.68 | 4100 |
| 2025-12-02 | 51.02 | $51.44 | 2600 |
| 2025-12-01 | 50.98 | $51.34 | 11100 |
| 2025-11-28 | 50.96 | $51.62 | 1000 |
| 2025-11-26 | 50.91 | $51.37 | 9800 |
| 2025-11-25 | 50.89 | $50.99 | 5800 |
| 2025-11-24 | 50.91 | $50.37 | 3444 |
| 2025-11-21 | 51.00 | $50.36 | 5433 |
| 2025-11-20 | 51.11 | $49.43 | 11100 |
| 2025-11-19 | 51.31 | $50.22 | 4700 |
| 2025-11-18 | 51.46 | $50.31 | 4508 |
| 2025-11-17 | 51.61 | $50.73 | 6444 |
| 2025-11-14 | 51.73 | $51.55 | 7800 |
| 2025-11-13 | 51.77 | $51.77 | 7900 |
| 2025-11-12 | 51.80 | $52.14 | 5600 |
| 2025-11-11 | 51.80 | $51.96 | 7400 |
| 2025-11-10 | 51.81 | $51.47 | 8416 |
| 2025-11-07 | 51.87 | $51.21 | 10500 |
| 2025-11-06 | 51.95 | $51.09 | 9310 |
| 2025-11-05 | 52.05 | $51.50 | 2212 |
| 2025-11-04 | 52.12 | $51.05 | 6100 |
| 2025-11-03 | 52.24 | $51.50 | 13330 |
| 2025-10-31 | 52.32 | $51.48 | 4800 |
| 2025-10-30 | 52.41 | $51.53 | 4903 |
| 2025-10-29 | 52.50 | $51.84 | 4146 |
| 2025-10-28 | 52.56 | $52.59 | 10400 |
| 2025-10-27 | 52.55 | $52.96 | 1700 |
| 2025-10-24 | 52.49 | $52.75 | 3900 |
| 2025-10-23 | 52.45 | $52.81 | 8246 |
| 2025-10-22 | 52.38 | $52.62 | 6800 |
| 2025-10-21 | 52.33 | $52.79 | 5700 |
| 2025-10-20 | 52.26 | $52.98 | 2616 |
| 2025-10-17 | 52.16 | $52.79 | 3700 |
| 2025-10-16 | 52.07 | $52.42 | 3223 |
| 2025-10-15 | 52.02 | $52.39 | 4900 |
| 2025-10-14 | 51.96 | $51.86 | 3904 |
| 2025-10-13 | 51.95 | $51.80 | 3700 |
| 2025-10-10 | 51.94 | $51.12 | 12105 |
| 2025-10-09 | 52.00 | $52.12 | 3000 |
| 2025-10-08 | 51.96 | $52.73 | 6500 |
| 2025-10-07 | 51.86 | $52.54 | 4600 |
| 2025-10-06 | 51.77 | $53.08 | 3300 |
| 2025-10-03 | 51.61 | $52.84 | 2900 |
| 2025-10-02 | 51.48 | $52.47 | 45440 |
| 2025-10-01 | 51.36 | $52.37 | 5000 |
| 2025-09-30 | 51.25 | $51.53 | 6516 |
| 2025-09-29 | 51.21 | $51.20 | 8110 |
| 2025-09-26 | 51.20 | $50.87 | 8741 |
| 2025-09-25 | 51.22 | $50.55 | 2543 |
| 2025-09-24 | 51.26 | $51.16 | 5300 |
| 2025-09-23 | 51.25 | $51.59 | 3527 |
| 2025-09-22 | 51.19 | $51.44 | 2804 |
| 2025-09-19 | 51.15 | $51.28 | 2200 |
| 2025-09-18 | 51.11 | $51.73 | 9000 |
| 2025-09-17 | 51.03 | $51.33 | 13943 |
| 2025-09-16 | 50.98 | $51.45 | 6007 |
| 2025-09-15 | 50.92 | $51.41 | 3443 |
| 2025-09-12 | 50.85 | $51.21 | 3712 |
| 2025-09-11 | 50.81 | $51.36 | 5800 |
| 2025-09-10 | 50.75 | $51.10 | 5800 |
| 2025-09-09 | 50.71 | $51.30 | 10036 |
| 2025-09-08 | 50.64 | $51.44 | 66234 |
| 2025-09-05 | 50.55 | $51.03 | 3123 |
| 2025-09-04 | 50.51 | $50.52 | 3805 |
| 2025-09-03 | 50.50 | $50.37 | 3617 |
| 2025-09-02 | 50.51 | $49.81 | 8800 |
| 2025-08-29 | 50.57 | $50.36 | 12000 |
| 2025-08-28 | 50.58 | $50.65 | 3500 |
| 2025-08-27 | 50.55 | $50.66 | 3033 |
| 2025-08-26 | 50.52 | $50.46 | 13800 |
| 2025-08-25 | 50.52 | $50.58 | 4000 |
| 2025-08-22 | 50.50 | $50.97 | 2527 |
| 2025-08-21 | 50.46 | $50.35 | 6101 |
| 2025-08-20 | 50.48 | $50.83 | 7400 |
| 2025-08-19 | 50.47 | $50.59 | 4728 |
| 2025-08-18 | 50.48 | $50.81 | 6500 |
| 2025-08-15 | 50.47 | $50.81 | 4410 |
| 2025-08-14 | 50.47 | $50.64 | 4121 |
| 2025-08-13 | 50.49 | $50.77 | 5200 |
| 2025-08-12 | 50.49 | $50.37 | 4606 |
| 2025-08-11 | 50.54 | $50.03 | 2724 |
| 2025-08-08 | 50.63 | $50.41 | 9145 |
| 2025-08-07 | 50.68 | $50.39 | 3900 |
| 2025-08-06 | 50.75 | $49.89 | 10331 |
| 2025-08-05 | 50.87 | $49.78 | 6700 |
| 2025-08-04 | 51.01 | $49.98 | 3047 |
| 2025-08-01 | 51.14 | $49.40 | 3700 |
| 2025-07-31 | 51.33 | $49.75 | 7100 |
| 2025-07-30 | 51.50 | $50.44 | 5045 |
| 2025-07-29 | 51.61 | $50.98 | 41812 |
| 2025-07-28 | 51.67 | $51.47 | 10148 |
| 2025-07-25 | 51.69 | $52.09 | 10300 |
| 2025-07-24 | 51.63 | $52.31 | 11635 |
| 2025-07-23 | 51.55 | $52.59 | 13847 |
| 2025-07-22 | 51.43 | $51.78 | 5202 |
| 2025-07-21 | 51.38 | $51.31 | 4115 |
| 2025-07-18 | 51.37 | $51.16 | 12100 |
| 2025-07-17 | 51.37 | $51.36 | 28600 |
| 2025-07-16 | 51.34 | $51.14 | 11441 |
| 2025-07-15 | 51.34 | $51.17 | 8115 |
| 2025-07-14 | 51.33 | $51.32 | 2921 |
| 2025-07-11 | 51.31 | $51.52 | 4811 |
| 2025-07-10 | 51.28 | $51.99 | 20500 |
| 2025-07-09 | 51.19 | $51.80 | 10100 |
| 2025-07-08 | 51.12 | $51.60 | 13343 |
| 2025-07-07 | 51.07 | $51.16 | 12802 |
| 2025-07-03 | 51.06 | $51.83 | 3325 |
| 2025-07-02 | 50.98 | $51.86 | 4400 |
| 2025-07-01 | 50.89 | $51.46 | 3400 |
| 2025-06-30 | 50.84 | $51.35 | 5600 |
| 2025-06-27 | 50.79 | $51.17 | 9500 |
| 2025-06-26 | 50.76 | $50.72 | 6014 |
| 2025-06-25 | 50.77 | $50.43 | 6345 |
| 2025-06-24 | 50.81 | $50.89 | 13613 |
| 2025-06-23 | 50.81 | $50.11 | 20932 |
| 2025-06-20 | 50.88 | $49.81 | 23300 |
| 2025-06-18 | 50.98 | $50.25 | 7900 |
| 2025-06-17 | 51.04 | $50.42 | 14529 |
| 2025-06-16 | 51.09 | $51.11 | 14600 |
| 2025-06-13 | 51.07 | $51.05 | 12446 |
| 2025-06-12 | 51.05 | $51.90 | 3300 |
| 2025-06-11 | 50.94 | $51.58 | 4700 |
| 2025-06-10 | 50.85 | $51.68 | 9600 |
| 2025-06-09 | 50.74 | $51.06 | 3749 |
| 2025-06-06 | 50.68 | $51.00 | 4336 |
| 2025-06-05 | 50.62 | $50.92 | 9700 |
| 2025-06-04 | 50.56 | $50.98 | 66300 |
| 2025-06-03 | 50.49 | $50.69 | 14212 |
| 2025-06-02 | 50.45 | $50.99 | 8700 |
| 2025-05-30 | 50.36 | $50.66 | 13100 |
| 2025-05-29 | 50.31 | $50.59 | 12000 |
| 2025-05-28 | 50.25 | $50.46 | 14100 |
| 2025-05-27 | 50.19 | $51.07 | 8200 |
| 2025-05-23 | 50.07 | $50.30 | 14700 |
| 2025-05-22 | 50.01 | $50.45 | 7300 |
| 2025-05-21 | 49.92 | $50.57 | 8633 |
| 2025-05-20 | 49.81 | $50.84 | 8217 |
| 2025-05-19 | 49.66 | $50.58 | 9303 |
| 2025-05-16 | 49.51 | $50.24 | 22600 |
| 2025-05-15 | 49.38 | $50.19 | 6214 |
| 2025-05-14 | 49.24 | $49.76 | 11127 |
| 2025-05-13 | 49.12 | $50.12 | 17236 |
| 2025-05-12 | 48.95 | $49.70 | 29816 |
| 2025-05-09 | 48.81 | $49.17 | 6125 |
| 2025-05-08 | 48.70 | $49.01 | 14700 |
| 2025-05-07 | 48.59 | $49.50 | 17400 |
| 2025-05-06 | 48.40 | $49.72 | 4400 |
| 2025-05-05 | 48.16 | $49.93 | 15900 |
| 2025-05-02 | 47.88 | $49.99 | 13500 |
| 2025-05-01 | 47.59 | $48.76 | 8510 |
| 2025-04-30 | 47.40 | $48.92 | 11225 |
| 2025-04-29 | 47.20 | $48.73 | 5200 |
| 2025-04-28 | 47.01 | $48.71 | 7300 |
| 2025-04-25 | 46.81 | $48.51 | 7400 |
| 2025-04-24 | 46.64 | $48.31 | 6200 |
| 2025-04-23 | 46.49 | $47.67 | 81100 |
| 2025-04-22 | 46.40 | $47.28 | 10728 |
| 2025-04-21 | 46.36 | $46.45 | 12700 |
| 2025-04-17 | 46.41 | $46.75 | 7348 |
| 2025-04-16 | 46.44 | $46.45 | 8400 |
| 2025-04-15 | 46.51 | $46.79 | 6610 |
| 2025-04-14 | 46.56 | $46.64 | 9515 |
| 2025-04-11 | 46.64 | $46.48 | 23408 |
| 2025-04-10 | 46.75 | $45.46 | 6038 |
| 2025-04-09 | 46.97 | $46.06 | 19400 |
| 2025-04-08 | 47.14 | $43.23 | 52034 |
| 2025-04-07 | 47.61 | $43.82 | 49300 |
| 2025-04-04 | 48.05 | $44.91 | 9600 |
| 2025-04-03 | 48.41 | $47.19 | 11800 |
| 2025-04-02 | 48.57 | $48.15 | 4734 |
| 2025-04-01 | 48.65 | $47.91 | 2300 |
| 2025-03-31 | 48.75 | $47.79 | 32706 |
| 2025-03-28 | 48.88 | $48.11 | 4800 |
| 2025-03-27 | 48.97 | $48.47 | 4600 |
| 2025-03-26 | 49.04 | $48.21 | 27341 |
| 2025-03-25 | 49.14 | $49.07 | 43004 |
| 2025-03-24 | 49.16 | $48.79 | 20613 |
| 2025-03-21 | 49.21 | $48.78 | 11800 |
| 2025-03-20 | 49.26 | $49.11 | 9900 |
| 2025-03-19 | 49.29 | $49.38 | 2828 |
| 2025-03-18 | 49.29 | $49.17 | 3600 |
| 2025-03-17 | 49.32 | $49.49 | 7100 |
| 2025-03-14 | 49.32 | $49.04 | 18124 |
| 2025-03-13 | 49.36 | $48.39 | 5948 |
| 2025-03-12 | 49.48 | $48.94 | 56400 |
| 2025-03-11 | 49.54 | $48.80 | 8941 |
| 2025-03-10 | 49.62 | $49.01 | 6300 |
| 2025-03-07 | 49.68 | $50.18 | 17109 |
| 2025-03-06 | 49.63 | $49.68 | 9000 |
| 2025-03-05 | 49.62 | $50.41 | 17841 |
| 2025-03-04 | 49.53 | $49.67 | 6449 |
| 2025-03-03 | 49.52 | $49.23 | 79517 |
| 2025-02-28 | 49.54 | $49.05 | 21700 |
| 2025-02-27 | 49.59 | $48.80 | 4700 |
| 2025-02-26 | 49.67 | $49.78 | 144529 |
| 2025-02-25 | 49.65 | $49.88 | 10346 |
| 2025-02-24 | 49.62 | $49.55 | 18819 |
| 2025-02-21 | 49.63 | $49.60 | 16004 |
| 2025-02-20 | 49.63 | $49.82 | 10100 |
| 2025-02-19 | 49.61 | $49.59 | 13443 |
| 2025-02-18 | 49.61 | $50.01 | 19945 |
| 2025-02-14 | 49.56 | $50.09 | 15907 |
| 2025-02-13 | 49.50 | $50.05 | 9144 |
| 2025-02-12 | 49.42 | $49.69 | 7800 |
| 2025-02-11 | 49.37 | $49.47 | 18022 |
| 2025-02-10 | 49.33 | $49.23 | 22836 |
| 2025-02-07 | 49.31 | $48.89 | 3108 |
| 2025-02-06 | 49.31 | $49.44 | 5400 |
| 2025-02-05 | 49.25 | $49.58 | 7112 |
| 2025-02-04 | 49.17 | $49.13 | 26200 |
| 2025-02-03 | 49.13 | $48.78 | 12700 |
| 2025-01-31 | 49.12 | $49.62 | 27500 |
| 2025-01-30 | 49.02 | $50.20 | 8515 |
| 2025-01-29 | 48.85 | $49.71 | 12800 |
| 2025-01-28 | 48.71 | $49.92 | 8600 |
| 2025-01-27 | 48.55 | $49.62 | 7800 |
| 2025-01-24 | 48.42 | $49.81 | 14000 |
| 2025-01-23 | 48.26 | $49.62 | 20643 |
| 2025-01-22 | 48.11 | $49.45 | 9429 |
| 2025-01-21 | 47.97 | $49.30 | 18600 |
| 2025-01-17 | 47.84 | $48.33 | 27000 |
| 2025-01-16 | 47.81 | $48.24 | 11744 |
| 2025-01-15 | 47.79 | $47.63 | 12440 |
| 2025-01-14 | 47.84 | $47.19 | 8514 |
| 2025-01-13 | 47.95 | $47.22 | 15500 |
| 2025-01-10 | 48.07 | $47.54 | 35900 |
| 2025-01-08 | 48.16 | $47.95 | 6040 |
| 2025-01-07 | 48.23 | $48.04 | 4700 |
| 2025-01-06 | 48.31 | $48.26 | 9819 |
| 2025-01-03 | 48.37 | $47.60 | 6000 |
| 2025-01-02 | 48.51 | $47.44 | 38900 |
| 2024-12-31 | 48.68 | $47.55 | 22000 |
| 2024-12-30 | 48.85 | $47.68 | 8100 |
| 2024-12-27 | 49.02 | $48.06 | 31817 |
| 2024-12-26 | 49.16 | $48.65 | 8000 |
| 2024-12-24 | 49.25 | $48.48 | 1323 |
| 2024-12-23 | 49.36 | $48.35 | 9600 |
| 2024-12-20 | 49.48 | $48.05 | 9200 |
| 2024-12-19 | 49.63 | $48.19 | 6925 |
| 2024-12-18 | 49.78 | $48.45 | 8600 |
| 2024-12-17 | 49.90 | $49.46 | 7800 |
| 2024-12-16 | 49.92 | $49.49 | 3600 |
| 2024-12-13 | 49.94 | $49.54 | 6100 |
| 2024-12-12 | 49.95 | $49.74 | 1936 |
| 2024-12-11 | 49.95 | $50.31 | 9800 |
| 2024-12-10 | 49.88 | $49.99 | 8000 |
| 2024-12-09 | 49.85 | $50.51 | 4839 |
| 2024-12-06 | 49.77 | $50.61 | 3841 |
| 2024-12-05 | 49.69 | $50.54 | 5323 |
| 2024-12-04 | 49.62 | $50.46 | 7003 |
| 2024-12-03 | 49.55 | $50.38 | 5700 |
| 2024-12-02 | 49.50 | $50.15 | 2600 |
| 2024-11-29 | 49.47 | $49.84 | 2600 |
| 2024-11-27 | 49.48 | $49.38 | 2727 |
| 2024-11-26 | 49.53 | $49.12 | 2932 |
| 2024-11-25 | 49.63 | $49.27 | 25300 |
| 2024-11-22 | 49.72 | $49.13 | 2543 |
| 2024-11-21 | 49.83 | $48.93 | 14708 |
| 2024-11-20 | 49.97 | $48.84 | 7500 |
| 2024-11-19 | 50.14 | $48.97 | 21600 |
| 2024-11-18 | 50.30 | $49.09 | 4500 |
| 2024-11-15 | 50.47 | $48.82 | 7700 |
| 2024-11-14 | 50.68 | $49.39 | 8049 |
| 2024-11-13 | 50.85 | $49.51 | 5516 |
| 2024-11-12 | 51.01 | $49.84 | 10100 |
| 2024-11-11 | 51.16 | $50.69 | 3645 |
| 2024-11-08 | 51.24 | $50.90 | 3641 |
| 2024-11-07 | 51.31 | $51.48 | 10300 |
| 2024-11-06 | 51.33 | $50.68 | 5006 |
| 2024-11-05 | 51.43 | $51.53 | 10700 |
| 2024-11-04 | 51.46 | $50.86 | 5000 |
| 2024-11-01 | 51.57 | $50.84 | 3739 |
| 2024-10-31 | 51.68 | $50.66 | 4900 |
| 2024-10-30 | 51.82 | $51.00 | 6304 |
| 2024-10-29 | 51.95 | $51.41 | 4009 |
| 2024-10-28 | 52.04 | $51.50 | 5100 |
| 2024-10-25 | 52.13 | $51.29 | 10441 |
| 2024-10-24 | 52.26 | $51.44 | 2306 |
| 2024-10-23 | 52.38 | $51.31 | 2542 |
| 2024-10-22 | 52.53 | $51.73 | 4100 |
| 2024-10-21 | 52.65 | $51.99 | 3600 |
| 2024-10-18 | 52.74 | $52.50 | 2900 |
| 2024-10-17 | 52.79 | $52.11 | 3048 |
| 2024-10-16 | 52.88 | $51.86 | 5904 |
| 2024-10-15 | 53.00 | $51.95 | 6400 |
| 2024-10-14 | 53.12 | $53.18 | 5700 |
| 2024-10-11 | 53.11 | $52.97 | 3743 |
| 2024-10-10 | 53.13 | $52.79 | 2800 |
| 2024-10-09 | 53.16 | $52.84 | 4311 |
| 2024-10-08 | 53.18 | $52.71 | 3919 |
| 2024-10-07 | 53.21 | $52.73 | 412 |
| 2024-10-04 | 53.24 | $53.09 | 4800 |
| 2024-10-03 | 53.23 | $52.84 | 4600 |
| 2024-10-02 | 53.23 | $53.33 | 17400 |
| 2024-10-01 | 53.19 | $53.32 | 1.5M |
| 2024-09-30 | 53.14 | $53.64 | 3100 |
| 2024-09-27 | 53.06 | $54.04 | 5400 |
| 2024-09-26 | 52.94 | $54.46 | 1600 |
| 2024-09-25 | 52.78 | $53.18 | 1600 |
| 2024-09-24 | 52.74 | $53.45 | 800 |
| 2024-09-23 | 52.68 | $52.89 | 2910 |
| 2024-09-20 | 52.68 | $52.73 | 2705 |
| 2024-09-19 | 52.69 | $53.49 | 2500 |
| 2024-09-18 | 52.62 | $52.49 | 5839 |
| 2024-09-17 | 52.66 | $52.71 | 1222 |
| 2024-09-16 | 52.67 | $53.00 | 4026 |
| 2024-09-13 | 52.65 | $52.74 | 1400 |
| 2024-09-12 | 52.66 | $52.69 | 4725 |
| 2024-09-11 | 52.66 | $52.36 | 17000 |
| 2024-09-10 | 52.70 | $51.75 | 5008 |
| 2024-09-09 | 52.79 | $52.02 | 7800 |
| 2024-09-06 | 52.85 | $51.50 | 8800 |
| 2024-09-05 | 52.95 | $52.20 | 1128 |
| 2024-09-04 | 52.98 | $52.33 | 4421 |
| 2024-09-03 | 52.99 | $52.62 | 3000 |
| 2024-08-30 | 52.96 | $53.75 | 1000 |
| 2024-08-29 | 52.80 | $53.75 | 2300 |
| 2024-08-28 | 52.63 | $53.50 | 3700 |
| 2024-08-27 | 52.48 | $53.81 | 2800 |
| 2024-08-26 | 52.29 | $53.56 | 3743 |
| 2024-08-23 | 52.11 | $53.76 | 527 |
| 2024-08-22 | 51.90 | $52.75 | 4908 |
| 2024-08-21 | 51.78 | $53.16 | 3500 |
| 2024-08-20 | 51.62 | $52.76 | 3739 |
| 2024-08-19 | 51.48 | $52.93 | 6300 |
| 2024-08-16 | 51.32 | $52.47 | 600 |
| 2024-08-15 | 51.20 | $52.35 | 7408 |
| 2024-08-14 | 51.09 | $51.86 | 1631 |
| 2024-08-13 | 51.03 | $51.80 | 2631 |
| 2024-08-12 | 50.97 | $50.96 | 3034 |
| 2024-08-09 | 51.01 | $51.07 | 2124 |
| 2024-08-08 | 51.04 | $50.99 | 3900 |
| 2024-08-07 | 51.08 | $49.94 | 4343 |
| 2024-08-06 | 51.24 | $50.26 | 4600 |
| 2024-08-05 | 51.37 | $49.83 | 2200 |
| 2024-08-02 | 51.55 | $50.47 | 3834 |
| 2024-08-01 | 51.67 | $51.10 | 6042 |
| 2024-07-31 | 51.74 | $52.40 | 3331 |
| 2024-07-30 | 51.68 | $51.57 | 7949 |
| 2024-07-29 | 51.69 | $51.58 | 1339 |
| 2024-07-26 | 51.69 | $51.67 | 3011 |
| 2024-07-25 | 51.68 | $50.86 | 9100 |
| 2024-07-24 | 51.75 | $51.03 | 14120 |
| 2024-07-23 | 51.81 | $51.63 | 1600 |
| 2024-07-22 | 51.81 | $51.77 | 3109 |
| 2024-07-19 | 51.79 | $51.21 | 1705 |
| 2024-07-18 | 51.82 | $51.51 | 2118 |
| 2024-07-17 | 51.82 | $52.04 | 1836 |
| 2024-07-16 | 51.77 | $52.66 | 4743 |
| 2024-07-15 | 51.66 | $52.48 | 527 |
| 2024-07-12 | 51.56 | $52.96 | 1200 |
| 2024-07-11 | 51.41 | $52.26 | 1914 |
| 2024-07-10 | 51.32 | $52.24 | 230 |
| 2024-07-09 | 51.23 | $51.34 | 6130 |
| 2024-07-08 | 51.24 | $51.62 | 9100 |
| 2024-07-05 | 51.22 | $51.69 | 1028 |
| 2024-07-03 | 51.19 | $51.44 | 1300 |
| 2024-07-02 | 51.19 | $50.84 | 800 |
| 2024-07-01 | 51.26 | $50.67 | 3100 |
| 2024-06-28 | 51.34 | $50.75 | 1240 |
| 2024-06-27 | 51.41 | $50.84 | 2000 |
| 2024-06-26 | 51.47 | $50.98 | 2347 |
| 2024-06-25 | 51.53 | $51.36 | 2038 |
| 2024-06-24 | 51.54 | $51.21 | 4609 |
| 2024-06-21 | 51.58 | $51.09 | 2315 |
| 2024-06-20 | 51.62 | $51.31 | 5700 |
| 2024-06-18 | 51.65 | $51.32 | 2200 |
| 2024-06-17 | 51.68 | $51.33 | 3814 |
| 2024-06-14 | 51.71 | $51.13 | 3315 |
| 2024-06-13 | 51.77 | $51.87 | 2300 |
| 2024-06-12 | 51.75 | $52.37 | 1100 |
| 2024-06-11 | 51.68 | $51.52 | 2019 |
| 2024-06-10 | 51.69 | $51.99 | 649 |
| 2024-06-07 | 51.65 | $52.07 | 4029 |
| 2024-06-06 | 51.60 | $52.49 | 3900 |
| 2024-06-05 | 51.49 | $52.34 | 3415 |
| 2024-06-04 | 51.39 | $51.63 | 4128 |
| 2024-06-03 | 51.35 | $51.42 | 2300 |
| 2024-05-31 | 51.32 | $51.22 | 6800 |
| 2024-05-30 | 51.30 | $50.90 | 2100 |
| 2024-05-29 | 51.30 | $50.69 | 634 |
| 2024-05-28 | 51.32 | $51.46 | 2200 |
| 2024-05-24 | 51.25 | $51.69 | 2812 |
| 2024-05-23 | 51.15 | $51.34 | 4000 |
| 2024-05-22 | 51.07 | $51.43 | 11113 |
| 2024-05-21 | 50.97 | $51.66 | 2327 |
| 2024-05-20 | 50.85 | $51.92 | 329 |
| 2024-05-17 | 50.68 | $51.98 | 1700 |
| 2024-05-16 | 50.49 | $51.98 | 700 |
| 2024-05-15 | 50.28 | $52.01 | 5300 |
| 2024-05-14 | 50.06 | $51.32 | 602 |
| 2024-05-13 | 49.88 | $50.90 | 7900 |
| 2024-05-10 | 49.74 | $50.96 | 5113 |
| 2024-05-09 | 49.58 | $50.69 | 1500 |
| 2024-05-08 | 49.44 | $50.25 | 8900 |
| 2024-05-07 | 49.34 | $50.14 | 4100 |
| 2024-05-06 | 49.25 | $50.15 | 4620 |
| 2024-05-03 | 49.16 | $49.70 | 1836 |
| 2024-05-02 | 49.12 | $49.24 | 19200 |
| 2024-05-01 | 49.12 | $48.57 | 887629 |
| 2024-04-30 | 49.19 | $48.99 | 25905 |
| 2024-04-29 | 49.24 | $49.67 | 84533 |
| 2024-04-26 | 49.22 | $49.73 | 5435 |
| 2024-04-25 | 49.21 | $49.25 | 4401 |
| 2024-04-24 | 49.25 | $49.50 | 7546 |
| 2024-04-23 | 49.27 | $49.56 | 2210 |
| 2024-04-22 | 49.30 | $48.85 | 26439 |
| 2024-04-19 | 49.41 | $48.20 | 4137 |
| 2024-04-18 | 49.59 | $48.34 | 11200 |
| 2024-04-17 | 49.77 | $48.61 | 11542 |
| 2024-04-16 | 49.94 | $48.62 | 16442 |
| 2024-04-15 | 50.12 | $48.56 | 8000 |
| 2024-04-12 | 50.32 | $48.91 | 2900 |
| 2024-04-11 | 50.50 | $49.91 | 2909 |
| 2024-04-10 | 50.60 | $49.64 | 4100 |
| 2024-04-09 | 50.73 | $50.21 | 5508 |
| 2024-04-08 | 50.81 | $50.17 | 14436 |
| 2024-04-05 | 50.91 | $50.01 | 4935 |
| 2024-04-04 | 51.03 | $49.97 | 5100 |
| 2024-04-03 | 51.16 | $50.56 | 3918 |
| 2024-04-02 | 51.24 | $50.64 | 15121 |
| 2024-04-01 | 51.31 | $51.04 | 3313 |
| 2024-03-28 | 51.35 | $51.14 | 3230 |
| 2024-03-27 | 51.37 | $51.24 | 3203 |
| 2024-03-26 | 51.38 | $51.05 | 17117 |
| 2024-03-25 | 51.41 | $51.06 | 6100 |
| 2024-03-22 | 51.43 | $51.16 | 3700 |
| 2024-03-21 | 51.45 | $51.35 | 12810 |
| 2024-03-20 | 51.45 | $51.55 | 4100 |
| 2024-03-19 | 51.42 | $51.11 | 7007 |
| 2024-03-18 | 51.43 | $51.15 | 12100 |
| 2024-03-15 | 51.43 | $51.36 | 2915 |
| 2024-03-14 | 51.40 | $51.64 | 3326 |
| 2024-03-13 | 51.34 | $52.10 | 5300 |
| 2024-03-12 | 51.22 | $52.23 | 18536 |
| 2024-03-11 | 51.07 | $51.40 | 6900 |
| 2024-03-08 | 51.00 | $51.77 | 1800 |
| 2024-03-07 | 50.88 | $52.20 | 9700 |
| 2024-03-06 | 50.70 | $51.42 | 2200 |
| 2024-03-05 | 50.59 | $50.82 | 1829 |
| 2024-03-04 | 50.53 | $51.16 | 2200 |
| 2024-03-01 | 50.43 | $51.06 | 5131 |
| 2024-02-29 | 50.34 | $50.53 | 5100 |
| 2024-02-28 | 50.29 | $50.66 | 3426 |
| 2024-02-27 | 50.22 | $51.13 | 1842 |
| 2024-02-26 | 50.09 | $51.07 | 3100 |
| 2024-02-23 | 49.97 | $50.96 | 2122 |
| 2024-02-22 | 49.85 | $51.01 | 3500 |
| 2024-02-21 | 49.71 | $50.26 | 2200 |
| 2024-02-20 | 49.63 | $50.17 | 6427 |
| 2024-02-16 | 49.55 | $50.05 | 1827 |
| 2024-02-15 | 49.48 | $49.96 | 2739 |
| 2024-02-14 | 49.40 | $49.61 | 12509 |
| 2024-02-13 | 49.35 | $48.87 | 12519 |
| 2024-02-12 | 49.36 | $49.77 | 20300 |
| 2024-02-09 | 49.28 | $49.94 | 11500 |
| 2024-02-08 | 49.18 | $49.53 | 5000 |
| 2024-02-07 | 49.11 | $49.51 | 9000 |
| 2024-02-06 | 49.03 | $49.53 | 18100 |
| 2024-02-05 | 48.95 | $49.22 | 5014 |
| 2024-02-02 | 48.89 | $49.34 | 3622 |
| 2024-02-01 | 48.81 | $49.79 | 5200 |
| 2024-01-31 | 48.68 | $49.22 | 6100 |
| 2024-01-30 | 48.60 | $49.60 | 4600 |
| 2024-01-29 | 48.49 | $49.59 | 2600 |
| 2024-01-26 | 48.37 | $49.42 | 2914 |
| 2024-01-25 | 48.26 | $48.94 | 6227 |
| 2024-01-24 | 48.20 | $48.65 | 4900 |
| 2024-01-23 | 48.17 | $48.20 | 10600 |
| 2024-01-22 | 48.19 | $48.21 | 2029 |
| 2024-01-19 | 48.21 | $48.25 | 14300 |
| 2024-01-18 | 48.22 | $47.97 | 10940 |
| 2024-01-17 | 48.26 | $47.36 | 13000 |
| 2024-01-16 | 48.36 | $47.90 | 2942 |
| 2024-01-12 | 48.42 | $48.71 | 4600 |
| 2024-01-11 | 48.39 | $48.41 | 1400 |
| 2024-01-10 | 48.38 | $48.30 | 5100 |
| 2024-01-09 | 48.38 | $47.92 | 7100 |
| 2024-01-08 | 48.42 | $48.29 | 4004 |
| 2024-01-05 | 48.41 | $47.78 | 4200 |
| 2024-01-04 | 48.44 | $47.95 | 7415 |
| 2024-01-03 | 48.45 | $47.93 | 14221 |
| 2024-01-02 | 48.46 | $48.30 | 2500 |
| 2023-12-29 | 48.43 | $49.12 | 3700 |
| 2023-12-28 | 48.31 | $49.03 | 4213 |
| 2023-12-27 | 48.20 | $49.10 | 11004 |
| 2023-12-26 | 48.07 | $49.22 | 3000 |
| 2023-12-22 | 47.92 | $48.96 | 3000 |
| 2023-12-21 | 47.78 | $48.89 | 14700 |
| 2023-12-20 | 47.65 | $48.18 | 568139 |
| 2023-12-19 | 47.58 | $48.57 | 3500 |
| 2023-12-18 | 47.47 | $48.20 | 5048 |
| 2023-12-15 | 47.39 | $47.99 | 4600 |
| 2023-12-14 | 47.32 | $48.26 | 3500 |
| 2023-12-13 | 47.22 | $47.91 | 4700 |
| 2023-12-12 | 47.14 | $47.19 | 9725 |
| 2023-12-11 | 47.12 | $47.07 | 3700 |
| 2023-12-08 | 47.10 | $47.09 | 5100 |
| 2023-12-07 | 47.08 | $46.89 | 1323 |
| 2023-12-06 | 47.06 | $46.75 | 3600 |
| 2023-12-05 | 47.05 | $46.88 | 1623 |
| 2023-12-04 | 47.02 | $47.14 | 1206 |
| 2023-12-01 | 46.95 | $47.33 | 2445 |
| 2023-11-30 | 46.86 | $47.26 | 1900 |
| 2023-11-29 | 46.75 | $47.40 | 24900 |
| 2023-11-28 | 46.61 | $47.31 | 1514 |
| 2023-11-27 | 46.46 | $47.50 | 4800 |
| 2023-11-24 | 46.27 | $47.63 | 7827 |
| 2023-11-22 | 46.04 | $47.43 | 8413 |
| 2023-11-21 | 45.81 | $47.30 | 55622 |
| 2023-11-20 | 45.57 | $47.36 | 1708 |
| 2023-11-17 | 45.30 | $47.08 | 4300 |
| 2023-11-16 | 45.04 | $46.50 | 6113 |
| 2023-11-15 | 44.82 | $46.35 | 2528 |
| 2023-11-14 | 44.60 | $46.25 | 805 |
| 2023-11-13 | 44.37 | $45.37 | 23012 |
| 2023-11-10 | 44.23 | $45.25 | 13345 |
| 2023-11-09 | 44.10 | $45.04 | 2349 |
| 2023-11-08 | 43.98 | $45.16 | 3000 |
| 2023-11-07 | 43.84 | $45.15 | 7200 |
| 2023-11-06 | 43.70 | $45.22 | 9900 |
| 2023-11-03 | 43.55 | $45.14 | 2033 |
| 2023-11-02 | 43.39 | $44.90 | 2523 |
| 2023-11-01 | 43.26 | $43.73 | 4200 |
| 2023-10-31 | 43.23 | $43.32 | 3139 |
| 2023-10-30 | 43.23 | $43.07 | 6426 |
| 2023-10-27 | 43.26 | $42.36 | 2717 |
| 2023-10-26 | 43.37 | $42.45 | 3500 |
| 2023-10-25 | 43.46 | $42.69 | 2200 |
| 2023-10-24 | 43.54 | $43.04 | 10014 |
| 2023-10-23 | 43.59 | $42.94 | 8600 |
| 2023-10-20 | 43.65 | $42.81 | 6324 |
| 2023-10-19 | 43.73 | $43.21 | 11300 |
| 2023-10-18 | 43.77 | $43.53 | 6325 |
| 2023-10-17 | 43.79 | $44.20 | 1043 |
| 2023-10-16 | 43.76 | $44.43 | 8816 |
| 2023-10-13 | 43.70 | $43.87 | 3129 |
| 2023-10-12 | 43.71 | $44.20 | 5400 |
| 2023-10-11 | 43.69 | $44.49 | 413 |
| 2023-10-10 | 43.65 | $44.10 | 1316 |
| 2023-10-09 | 43.66 | $43.72 | 3131 |
| 2023-10-06 | 43.71 | $43.68 | 10700 |
| 2023-10-05 | 43.77 | $43.30 | 2500 |
| 2023-10-04 | 43.89 | $43.01 | 1717 |
| 2023-10-03 | 44.04 | $42.67 | 12249 |
| 2023-10-02 | 44.24 | $42.94 | 4900 |
| 2023-09-29 | 44.43 | $43.41 | 3328 |
| 2023-09-28 | 44.59 | $43.44 | 1603 |
| 2023-09-27 | 44.77 | $43.16 | 2700 |
| 2023-09-26 | 44.99 | $43.29 | 700 |
| 2023-09-25 | 45.21 | $43.88 | 1200 |
| 2023-09-22 | 45.39 | $44.19 | 5517 |
| 2023-09-21 | 45.54 | $44.20 | 1528 |
| 2023-09-20 | 45.70 | $45.05 | 727 |
| 2023-09-19 | 45.78 | $45.13 | 1709 |
| 2023-09-18 | 45.85 | $45.43 | 4600 |
| 2023-09-15 | 45.90 | $45.72 | 1600 |
| 2023-09-14 | 45.92 | $45.83 | 1520 |
| 2023-09-13 | 45.93 | $45.38 | 3300 |
| 2023-09-12 | 45.99 | $45.56 | 1700 |
| 2023-09-11 | 46.04 | $45.88 | 1300 |
| 2023-09-08 | 46.06 | $45.60 | 4716 |
| 2023-09-07 | 46.11 | $45.57 | 948 |
| 2023-09-06 | 46.17 | $45.89 | 3734 |
| 2023-09-05 | 46.21 | $46.14 | 3205 |
| 2023-09-01 | 46.23 | $46.52 | 2412 |
| 2023-08-31 | 46.21 | $46.46 | 2100 |
| 2023-08-30 | 46.20 | $46.87 | 5646 |
| 2023-08-29 | 46.15 | $46.74 | 4517 |
| 2023-08-28 | 46.11 | $46.21 | 3631 |
| 2023-08-25 | 46.14 | $45.72 | 4200 |
| 2023-08-24 | 46.22 | $45.62 | 3200 |
| 2023-08-23 | 46.32 | $46.20 | 3000 |
| 2023-08-22 | 46.38 | $45.49 | 3034 |
| 2023-08-21 | 46.51 | $45.71 | 2100 |
| 2023-08-18 | 46.64 | $45.64 | 5504 |
| 2023-08-17 | 46.78 | $45.73 | 4826 |
| 2023-08-16 | 46.92 | $45.94 | 1400 |
| 2023-08-15 | 47.06 | $46.19 | 5037 |
| 2023-08-14 | 47.18 | $46.66 | 10400 |
| 2023-08-11 | 47.27 | $46.85 | 7700 |
| 2023-08-10 | 47.35 | $47.18 | 1000 |
| 2023-08-09 | 47.41 | $46.84 | 3523 |
| 2023-08-08 | 47.51 | $47.05 | 6300 |
| 2023-08-07 | 47.58 | $46.96 | 5249 |
| 2023-08-04 | 47.67 | $46.59 | 26100 |
| 2023-08-03 | 47.79 | $46.64 | 13300 |
| 2023-08-02 | 47.90 | $46.66 | 15900 |
| 2023-08-01 | 48.02 | $47.56 | 7049 |
| 2023-07-31 | 48.06 | $48.09 | 517 |
| 2023-07-28 | 48.05 | $48.20 | 1600 |
| 2023-07-27 | 48.03 | $47.86 | 7800 |
| 2023-07-26 | 48.04 | $47.84 | 8209 |
| 2023-07-25 | 48.05 | $47.88 | 2300 |
| 2023-07-24 | 48.05 | $47.91 | 4324 |
| 2023-07-21 | 48.05 | $48.02 | 3500 |
| 2023-07-20 | 48.04 | $47.90 | 6600 |
| 2023-07-19 | 48.04 | $48.49 | 4300 |
| 2023-07-18 | 47.98 | $48.77 | 806 |
| 2023-07-17 | 47.90 | $48.70 | 5636 |
| 2023-07-14 | 47.83 | $48.78 | 3126 |
| 2023-07-13 | 47.74 | $48.90 | 3800 |
| 2023-07-12 | 47.64 | $47.99 | 7727 |
| 2023-07-11 | 47.63 | $47.26 | 1600 |
| 2023-07-10 | 47.69 | $46.88 | 4400 |
| 2023-07-07 | 47.80 | $46.82 | 2600 |
| 2023-07-06 | 47.91 | $46.71 | 5300 |
| 2023-07-05 | 48.03 | $47.71 | 1649 |
| 2023-07-03 | 48.06 | $48.43 | 2128 |
| 2023-06-30 | 48.03 | $48.39 | 1400 |
| 2023-06-29 | 47.99 | $47.82 | 2100 |
| 2023-06-28 | 48.00 | $47.95 | 4400 |
| 2023-06-27 | 47.99 | $47.74 | 4300 |
| 2023-06-26 | 48.01 | $47.39 | 4500 |
| 2023-06-23 | 48.05 | $47.37 | 3923 |
| 2023-06-22 | 48.10 | $47.99 | 3700 |
| 2023-06-21 | 48.08 | $48.30 | 4844 |
| 2023-06-20 | 48.03 | $48.22 | 4605 |
| 2023-06-16 | 47.99 | $48.71 | 1400 |
| 2023-06-15 | 47.90 | $48.87 | 1500 |
| 2023-06-14 | 47.79 | $48.44 | 1345 |
| 2023-06-13 | 47.71 | $48.47 | 1831 |
| 2023-06-12 | 47.63 | $48.06 | 2000 |
| 2023-06-09 | 47.58 | $47.65 | 7032 |
| 2023-06-08 | 47.58 | $47.75 | 1200 |
| 2023-06-07 | 47.56 | $47.52 | 1200 |
| 2023-06-06 | 47.57 | $48.08 | 2302 |
| 2023-06-05 | 47.53 | $47.85 | 1200 |
| 2023-06-02 | 47.51 | $48.07 | 600 |
| 2023-06-01 | 47.46 | $47.38 | 2800 |
| 2023-05-31 | 47.49 | $46.77 | 14000 |
| 2023-05-30 | 47.57 | $47.21 | 1226 |
| 2023-05-26 | 47.62 | $47.64 | 2900 |
| 2023-05-25 | 47.62 | $47.10 | 3500 |
| 2023-05-24 | 47.68 | $46.67 | 1100 |
| 2023-05-23 | 47.78 | $47.23 | 500 |
| 2023-05-22 | 47.83 | $48.14 | 813 |
| 2023-05-19 | 47.79 | $48.22 | 3100 |
| 2023-05-18 | 47.74 | $47.83 | 3103 |
| 2023-05-17 | 47.72 | $47.64 | 14540 |
| 2023-05-16 | 47.72 | $47.49 | 1024 |
| 2023-05-15 | 47.74 | $47.93 | 2500 |
| 2023-05-12 | 47.70 | $47.60 | 2700 |
| 2023-05-11 | 47.70 | $47.81 | 1400 |
| 2023-05-10 | 47.68 | $47.86 | 600 |
| 2023-05-09 | 47.65 | $47.86 | 4000 |
| 2023-05-08 | 47.61 | $48.19 | 1900 |
| 2023-05-05 | 47.54 | $48.05 | 900 |
| 2023-05-04 | 47.47 | $47.53 | 2700 |
| 2023-05-03 | 47.45 | $47.61 | 1900 |
| 2023-05-02 | 47.41 | $47.47 | 2003 |
| 2023-05-01 | 47.39 | $47.79 | 2311 |
| 2023-04-28 | 47.33 | $47.72 | 3711 |
| 2023-04-27 | 47.27 | $47.68 | 3900 |
| 2023-04-26 | 47.20 | $47.21 | 2241 |
| 2023-04-25 | 47.17 | $47.04 | 2000 |
| 2023-04-24 | 47.14 | $47.78 | 3816 |
| 2023-04-21 | 47.04 | $47.78 | 2133 |
| 2023-04-20 | 46.92 | $47.15 | 2710 |
| 2023-04-19 | 46.84 | $47.06 | 2726 |
| 2023-04-18 | 46.77 | $47.40 | 3217 |
| 2023-04-17 | 46.65 | $47.34 | 1834 |
| 2023-04-14 | 46.51 | $47.40 | 2200 |
| 2023-04-13 | 46.35 | $47.62 | 407 |
| 2023-04-12 | 46.15 | $46.86 | 2800 |
| 2023-04-11 | 46.01 | $46.79 | 3300 |
| 2023-04-10 | 45.87 | $46.71 | 15731 |
| 2023-04-06 | 45.71 | $46.70 | 2300 |
| 2023-04-05 | 45.55 | $46.70 | 600 |
| 2023-04-04 | 45.37 | $46.82 | 900 |
| 2023-04-03 | 45.17 | $46.81 | 1710 |
| 2023-03-31 | 44.96 | $46.53 | 1000 |
| 2023-03-30 | 44.77 | $46.27 | 300 |
| 2023-03-29 | 44.59 | $45.70 | 1400 |
| 2023-03-28 | 44.47 | $45.17 | 900 |
| 2023-03-27 | 44.38 | $45.26 | 800 |
| 2023-03-24 | 44.29 | $44.96 | 9900 |
| 2023-03-23 | 44.21 | $44.84 | 1613 |
| 2023-03-22 | 44.15 | $44.82 | 900 |
| 2023-03-21 | 44.09 | $44.71 | 844 |
| 2023-03-20 | 44.03 | $44.26 | 1100 |
| 2023-03-17 | 44.03 | $43.59 | 1400 |
| 2023-03-16 | 44.09 | $43.91 | 1400 |
| 2023-03-15 | 44.13 | $43.07 | 2137 |
| 2023-03-14 | 44.26 | $44.32 | 1742 |
| 2023-03-13 | 44.28 | $43.60 | 1529 |
| 2023-03-10 | 44.38 | $43.71 | 1003 |
| 2023-03-09 | 44.47 | $44.05 | 2400 |
| 2023-03-08 | 44.54 | $44.34 | 2631 |
| 2023-03-07 | 44.59 | $44.28 | 845 |
| 2023-03-06 | 44.65 | $44.86 | 2100 |
| 2023-03-03 | 44.66 | $44.90 | 643 |
| 2023-03-02 | 44.68 | $44.36 | 1800 |
| 2023-03-01 | 44.75 | $44.21 | 1000 |
| 2023-02-28 | 44.85 | $43.95 | 2000 |
| 2023-02-27 | 44.98 | $44.41 | 3221 |
| 2023-02-24 | 45.08 | $43.78 | 2700 |
| 2023-02-23 | 45.25 | $44.47 | 1400 |
| 2023-02-22 | 45.36 | $44.33 | 4400 |
| 2023-02-21 | 45.49 | $44.35 | 9701 |
| 2023-02-17 | 45.63 | $45.06 | 22000 |
| 2023-02-16 | 45.70 | $45.16 | 2100 |
| 2023-02-15 | 45.77 | $45.43 | 1434 |
| 2023-02-14 | 45.81 | $45.83 | 2543 |
| 2023-02-13 | 45.81 | $45.59 | 6300 |
| 2023-02-10 | 45.83 | $45.19 | 6826 |
| 2023-02-09 | 45.89 | $45.39 | 19700 |
| 2023-02-08 | 45.93 | $45.53 | 410 |
| 2023-02-07 | 45.94 | $45.76 | 3617 |
| 2023-02-06 | 45.93 | $45.61 | 4400 |
| 2023-02-03 | 45.92 | $46.22 | 1000 |
| 2023-02-02 | 45.83 | $46.31 | 2240 |
| 2023-02-01 | 45.72 | $46.35 | 1911 |
| 2023-01-31 | 45.59 | $46.10 | 4913 |
| 2023-01-30 | 45.45 | $45.96 | 7400 |
| 2023-01-27 | 45.32 | $45.96 | 5000 |
| 2023-01-26 | 45.16 | $46.24 | 2300 |
| 2023-01-25 | 44.96 | $46.27 | 1611 |
| 2023-01-24 | 44.73 | $46.05 | 4200 |
| 2023-01-23 | 44.51 | $46.05 | 8500 |
| 2023-01-20 | 44.26 | $45.75 | 4500 |
| 2023-01-19 | 44.03 | $45.48 | 2400 |
| 2023-01-18 | 43.81 | $45.50 | 1800 |
| 2023-01-17 | 43.57 | $45.50 | 900 |
| 2023-01-13 | 43.32 | $45.30 | 1100 |
| 2023-01-12 | 43.08 | $45.06 | 2100 |
| 2023-01-11 | 42.85 | $44.44 | 2104 |
| 2023-01-10 | 42.68 | $44.09 | 11600 |
| 2023-01-09 | 42.53 | $43.79 | 5200 |
| 2023-01-06 | 42.41 | $43.55 | 2700 |
| 2023-01-05 | 42.30 | $42.60 | 3000 |
| 2023-01-04 | 42.28 | $43.03 | 6800 |
| 2023-01-03 | 42.22 | $42.26 | 4244 |
| 2022-12-30 | 42.24 | $41.14 | 5746 |
| 2022-12-29 | 42.38 | $42.35 | 6600 |
| 2022-12-28 | 42.40 | $41.58 | 6638 |
| 2022-12-27 | 42.50 | $42.25 | 1004 |
| 2022-12-23 | 42.53 | $42.16 | 8301 |
| 2022-12-22 | 42.57 | $41.99 | 7600 |
| 2022-12-21 | 42.62 | $42.40 | 5200 |
| 2022-12-20 | 42.64 | $41.98 | 3930 |
| 2022-12-19 | 42.69 | $42.00 | 2449 |
| 2022-12-16 | 42.74 | $42.22 | 3000 |
| 2022-12-15 | 42.76 | $42.58 | 5710 |
| 2022-12-14 | 42.75 | $43.77 | 6205 |
| 2022-12-13 | 42.62 | $43.65 | 816 |
| 2022-12-12 | 42.49 | $42.85 | 700 |
| 2022-12-09 | 42.43 | $42.77 | 14610 |
| 2022-12-08 | 42.37 | $42.68 | 19700 |
| 2022-12-07 | 42.30 | $42.26 | 5600 |
| 2022-12-06 | 42.26 | $42.48 | 1317 |
| 2022-12-05 | 42.17 | $42.82 | 3537 |
| 2022-12-02 | 42.04 | $43.25 | 900 |
| 2022-12-01 | 41.83 | $43.26 | 9839 |
| 2022-11-30 | 41.60 | $42.64 | 7129 |
| 2022-11-29 | 41.40 | $41.87 | 4700 |
| 2022-11-28 | 41.25 | $41.91 | 1700 |
| 2022-11-25 | 41.08 | $42.28 | 1348 |
| 2022-11-23 | 40.85 | $42.05 | 2503 |
| 2022-11-22 | 40.62 | $41.72 | 700 |
| 2022-11-21 | 40.41 | $41.35 | 1342 |
| 2022-11-18 | 40.21 | $41.78 | 1535 |
| 2022-11-17 | 39.94 | $41.99 | 600 |
| 2022-11-16 | 39.63 | $41.69 | 3432 |
| 2022-11-15 | 39.32 | $42.04 | 2706 |
| 2022-11-14 | 38.95 | $41.88 | 2600 |
| 2022-11-11 | 38.58 | $42.10 | 3000 |
| 2022-11-10 | 38.15 | $40.89 | 5727 |
| 2022-11-09 | 37.82 | $38.75 | 6300 |
| 2022-11-08 | 37.68 | $39.20 | 1919 |
| 2022-11-07 | 37.49 | $38.66 | 4411 |
| 2022-11-04 | 37.33 | $38.47 | 4113 |
| 2022-11-03 | 37.19 | $37.05 | 4400 |
| 2022-11-02 | 37.18 | $37.49 | 6700 |
| 2022-11-01 | 37.14 | $37.88 | 2342 |
| 2022-10-31 | 37.07 | $37.12 | 4200 |
| 2022-10-28 | 37.06 | $37.89 | 1923 |
| 2022-10-27 | 36.97 | $37.62 | 1641 |
| 2022-10-26 | 36.91 | $37.91 | 333 |
| 2022-10-25 | 36.81 | $37.47 | 830 |
| 2022-10-24 | 36.75 | $36.73 | 2048 |
| 2022-10-21 | 36.75 | $36.76 | 4700 |
| 2022-10-20 | 36.75 | $36.40 | 1200 |
| 2022-10-19 | 36.79 | $36.54 | 10900 |
| 2022-10-18 | 36.82 | $37.05 | 4600 |
| 2022-10-17 | 36.81 | $36.83 | 4200 |
| 2022-10-14 | 36.83 | $36.10 | 5100 |
| 2022-10-13 | 36.94 | $36.61 | 13800 |
| 2022-10-12 | 37.01 | $36.06 | 6200 |
| 2022-10-11 | 37.15 | $36.20 | 11114 |
| 2022-10-10 | 37.29 | $36.68 | 1200 |
| 2022-10-07 | 37.40 | $37.04 | 2600 |
| 2022-10-06 | 37.50 | $37.71 | 249 |
| 2022-10-05 | 37.54 | $38.29 | 1015 |
| 2022-10-04 | 37.53 | $38.45 | 1810 |
| 2022-10-03 | 37.51 | $36.99 | 5800 |
| 2022-09-30 | 37.64 | $36.29 | 1935 |
| 2022-09-29 | 37.85 | $36.44 | 1638 |
| 2022-09-28 | 38.06 | $36.84 | 84300 |
| 2022-09-27 | 38.24 | $35.99 | 900 |
| 2022-09-26 | 38.53 | $36.23 | 1400 |
| 2022-09-23 | 38.82 | $36.49 | 900 |
| 2022-09-22 | 39.10 | $37.45 | 2233 |
| 2022-09-21 | 39.31 | $37.86 | 3500 |
| 2022-09-20 | 39.49 | $38.28 | 4622 |
| 2022-09-19 | 39.65 | $39.05 | 1538 |
| 2022-09-16 | 39.75 | $39.09 | 4400 |
| 2022-09-15 | 39.87 | $39.26 | 1800 |
| 2022-09-14 | 39.98 | $39.64 | 815 |
| 2022-09-13 | 40.06 | $39.54 | 1000 |
| 2022-09-12 | 40.18 | $40.90 | 1414 |
| 2022-09-09 | 40.17 | $40.41 | 2446 |
| 2022-09-08 | 40.22 | $39.50 | 1704 |
| 2022-09-07 | 40.38 | $39.39 | 2524 |
| 2022-09-06 | 40.55 | $39.02 | 2824 |
| 2022-09-02 | 40.77 | $38.96 | 5825 |
| 2022-09-01 | 41.01 | $39.28 | 2600 |
| 2022-08-31 | 41.24 | $39.64 | 1400 |
| 2022-08-30 | 41.44 | $39.86 | 800 |
| 2022-08-29 | 41.63 | $40.25 | 2000 |
| 2022-08-26 | 41.79 | $40.49 | 500 |
| 2022-08-25 | 41.94 | $41.49 | 717 |
| 2022-08-24 | 42.00 | $41.07 | 1500 |
| 2022-08-23 | 42.10 | $41.08 | 1725 |
| 2022-08-22 | 42.19 | $41.20 | 835 |
| 2022-08-19 | 42.28 | $41.86 | 1049 |
| 2022-08-18 | 42.30 | $42.38 | 1514 |
| 2022-08-17 | 42.26 | $42.47 | 2900 |
| 2022-08-16 | 42.21 | $42.68 | 8243 |
| 2022-08-15 | 42.13 | $42.80 | 2616 |
| 2022-08-12 | 42.02 | $42.94 | 1100 |
| 2022-08-11 | 41.89 | $42.58 | 15800 |
| 2022-08-10 | 41.77 | $42.54 | 1800 |
| 2022-08-09 | 41.64 | $41.68 | 1222 |
| 2022-08-08 | 41.59 | $41.91 | 1400 |
| 2022-08-05 | 41.50 | $41.81 | 1600 |
| 2022-08-04 | 41.41 | $42.25 | 2910 |
| 2022-08-03 | 41.27 | $41.86 | 8100 |
| 2022-08-02 | 41.16 | $41.68 | 11404 |
| 2022-08-01 | 41.05 | $42.46 | 3000 |
| 2022-07-29 | 40.86 | $42.29 | 600 |
| 2022-07-28 | 40.67 | $41.90 | 1744 |
| 2022-07-27 | 40.51 | $41.62 | 4900 |
| 2022-07-26 | 40.36 | $40.89 | 2714 |
| 2022-07-25 | 40.29 | $41.40 | 329309 |
| 2022-07-22 | 40.16 | $41.18 | 3111 |
| 2022-07-21 | 40.04 | $41.12 | 1400 |
| 2022-07-20 | 39.92 | $40.64 | 7045 |
| 2022-07-19 | 39.84 | $40.88 | 1320 |
| 2022-07-18 | 39.73 | $39.96 | 2900 |
| 2022-07-15 | 39.70 | $39.96 | 2200 |
| 2022-07-14 | 39.67 | $39.22 | 1402 |
| 2022-07-13 | 39.71 | $39.59 | 946 |
| 2022-07-12 | 39.71 | $39.41 | 2624 |
| 2022-07-11 | 39.75 | $39.48 | 517 |
| 2022-07-08 | 39.78 | $40.05 | 1900 |
| 2022-07-07 | 39.78 | $40.13 | 200 |
| 2022-07-06 | 39.78 | $39.52 | 5110 |
| 2022-07-05 | 39.86 | $39.31 | 830 |
| 2022-07-01 | 39.98 | $39.89 | 3200 |
| 2022-06-30 | 40.06 | $39.73 | 3042 |
| 2022-06-29 | 40.17 | $39.96 | 1700 |
| 2022-06-28 | 40.27 | $40.04 | 3700 |
| 2022-06-27 | 40.38 | $40.52 | 1500 |
| 2022-06-24 | 40.46 | $40.44 | 400 |
| 2022-06-23 | 40.55 | $39.05 | 1519 |
| 2022-06-22 | 40.79 | $39.13 | 5202 |
| 2022-06-21 | 41.04 | $39.43 | 1628 |
| 2022-06-17 | 41.27 | $38.93 | 1100 |
| 2022-06-16 | 41.56 | $39.13 | 800 |
| 2022-06-15 | 41.84 | $39.90 | 7200 |
| 2022-06-14 | 42.06 | $39.35 | 3100 |
| 2022-06-13 | 42.34 | $39.82 | 844 |
| 2022-06-10 | 42.58 | $41.12 | 5941 |
| 2022-06-09 | 42.70 | $42.06 | 1700 |
| 2022-06-08 | 42.72 | $42.88 | 1900 |
| 2022-06-07 | 42.66 | $43.23 | 1148 |
| 2022-06-06 | 42.54 | $43.26 | 10800 |
| 2022-06-03 | 42.41 | $42.91 | 2147 |
| 2022-06-02 | 42.32 | $43.56 | 8700 |
| 2022-06-01 | 42.16 | $42.77 | 10516 |
| 2022-05-31 | 42.07 | $43.41 | 56015 |
| 2022-05-27 | 41.92 | $43.29 | 60900 |
| 2022-05-26 | 41.78 | $42.69 | 759700 |
| 2022-05-25 | 41.70 | $42.24 | 1909 |
| 2022-05-24 | 41.66 | $42.24 | 300 |
| 2022-05-23 | 41.63 | $42.39 | 900 |
| 2022-05-20 | 41.58 | $41.79 | 11819 |
| 2022-05-19 | 41.60 | $41.46 | 400 |
| 2022-05-18 | 41.67 | $41.07 | 743 |
| 2022-05-17 | 41.79 | $42.31 | 4842 |
| 2022-05-16 | 41.80 | $41.59 | 1800 |
| 2022-05-13 | 41.89 | $41.58 | 3400 |
| 2022-05-12 | 42.01 | $40.48 | 4000 |
| 2022-05-11 | 42.25 | $40.55 | 224 |
| 2022-05-10 | 42.50 | $40.53 | 100 |
| 2022-05-09 | 42.77 | $40.27 | 100 |
| 2022-05-06 | 43.10 | $41.47 | 100 |
| 2022-05-05 | 43.33 | $42.03 | — |
| 2022-05-04 | 43.53 | $43.36 | 100 |
| 2022-05-03 | 43.62 | $42.85 | 1600 |
| 2022-05-02 | 43.77 | $42.65 | 721 |
| 2022-04-29 | 43.96 | $42.71 | — |
| 2022-04-28 | 44.16 | $43.13 | 100 |
| 2022-04-27 | 44.34 | $42.50 | 1935 |
| 2022-04-26 | 44.59 | $42.28 | — |
| 2022-04-25 | 44.89 | $43.53 | 300 |
| 2022-04-22 | 45.08 | $43.73 | 3900 |
| 2022-04-21 | 45.27 | $44.27 | 1400 |
| 2022-04-20 | 45.40 | $44.81 | 635 |
| 2022-04-19 | 45.50 | $44.56 | 800 |
| 2022-04-18 | 45.62 | $44.56 | 700 |
| 2022-04-14 | 45.76 | $44.90 | 3000 |
| 2022-04-13 | 45.86 | $45.11 | 2004 |
| 2022-04-12 | 45.95 | $44.58 | 800 |
| 2022-04-11 | 46.08 | $45.14 | 536 |
| 2022-04-08 | 46.15 | $45.79 | 1400 |
| 2022-04-07 | 46.15 | $45.91 | 200 |
| 2022-04-06 | 46.13 | $45.79 | 300 |
| 2022-04-05 | 46.11 | $46.32 | — |
| 2022-04-04 | 46.03 | $46.71 | 216 |
| 2022-04-01 | 45.88 | $46.44 | 1500 |
| 2022-03-31 | 45.76 | $46.23 | 100 |
| 2022-03-30 | 45.64 | $46.76 | 100 |
| 2022-03-29 | 45.47 | $46.95 | — |
| 2022-03-28 | 45.28 | $46.02 | 900 |
| 2022-03-25 | 45.17 | $46.08 | 502 |
| 2022-03-24 | 45.06 | $46.12 | — |
| 2022-03-23 | 44.94 | $45.77 | 400 |
| 2022-03-22 | 44.86 | $46.28 | — |
| 2022-03-21 | 44.72 | $45.95 | 500 |
| 2022-03-18 | 44.63 | $46.42 | — |
| 2022-03-17 | 44.49 | $45.90 | — |
| 2022-03-16 | 44.41 | $45.21 | 225 |
| 2022-03-15 | 44.41 | $43.68 | 4200 |
| 2022-03-14 | 44.57 | $43.62 | 700 |
| 2022-03-11 | 44.75 | $43.30 | 12000 |
| 2022-03-10 | 44.99 | $43.94 | 3600 |
| 2022-03-09 | 45.18 | $44.42 | 1326 |
| 2022-03-08 | 45.35 | $42.64 | — |
| 2022-03-07 | 45.72 | $42.47 | 3602 |
| 2022-03-04 | 46.13 | $43.97 | 210 |
| 2022-03-03 | 46.42 | $45.05 | 2326 |
| 2022-03-02 | 46.62 | $45.83 | 1516 |
| 2022-03-01 | 46.76 | $45.15 | 300 |
| 2022-02-28 | 46.98 | $45.90 | 1900 |
| 2022-02-25 | 47.14 | $46.69 | 800 |
| 2022-02-24 | 47.22 | $45.49 | 741 |
| 2022-02-23 | 47.42 | $45.91 | 1400 |
| 2022-02-22 | 47.59 | $46.24 | 7814 |
| 2022-02-18 | 47.74 | $46.82 | 601 |
| 2022-02-17 | 47.84 | $47.29 | 700 |
| 2022-02-16 | 47.91 | $47.89 | 1332 |
| 2022-02-15 | 47.92 | $47.62 | 628 |
| 2022-02-14 | 47.97 | $46.72 | 600 |
| 2022-02-11 | 48.13 | $47.25 | 400 |
| 2022-02-10 | 48.24 | $48.27 | 100 |
| 2022-02-09 | 48.27 | $48.86 | — |
| 2022-02-08 | 48.25 | $48.24 | — |
| 2022-02-07 | 48.30 | $48.24 | — |
| 2022-02-04 | 48.36 | $48.17 | 248 |
| 2022-02-03 | 48.44 | $48.02 | 100 |
| 2022-02-02 | 48.55 | $48.99 | 1400 |
| 2022-02-01 | 48.58 | $48.53 | 1037 |
| 2022-01-31 | 48.67 | $48.03 | 400 |
| 2022-01-28 | 48.83 | $47.12 | 400 |
| 2022-01-27 | 49.10 | $46.84 | — |
| 2022-01-26 | 49.41 | $47.35 | 5435 |
| 2022-01-25 | 49.71 | $47.58 | 1603 |
| 2022-01-24 | 50.00 | $48.07 | 1620 |
| 2022-01-21 | 50.26 | $48.67 | 1600 |
| 2022-01-20 | 50.47 | $49.28 | 400 |
| 2022-01-19 | 50.64 | $49.37 | 100 |
| 2022-01-18 | 50.80 | $49.36 | 800 |
| 2022-01-14 | 50.97 | $49.99 | 1328 |
| 2022-01-13 | 51.08 | $50.21 | 7100 |
| 2022-01-12 | 51.17 | $50.87 | — |
| 2022-01-11 | 51.20 | $50.23 | 400 |
| 2022-01-10 | 51.29 | $50.07 | 800 |
| 2022-01-07 | 51.41 | $50.73 | — |
| 2022-01-06 | 51.46 | $50.66 | 3200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
53.34
2026-07-21
Close Price
$53.10
Vol: 11100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
36.20
Average
48.01
Maximum
53.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.34 | $53.10 | 11100 |
| 2026-07-20 | 53.38 | $52.84 | 34400 |
| 2026-07-17 | 53.49 | $53.05 | 1348 |
| 2026-07-16 | 53.57 | $53.33 | 5320 |
| 2026-07-15 | 53.60 | $53.58 | 3900 |
| 2026-07-14 | 53.58 | $53.19 | 3100 |
| 2026-07-13 | 53.65 | $53.28 | 2142 |
| 2026-07-10 | 53.70 | $53.65 | 4500 |
| 2026-07-09 | 53.68 | $53.33 | 6300 |
| 2026-07-08 | 53.72 | $53.27 | 6326 |
| 2026-07-07 | 53.78 | $53.74 | 2320 |
| 2026-07-06 | 53.75 | $54.28 | 4900 |
| 2026-07-02 | 53.60 | $53.98 | 1818 |
| 2026-07-01 | 53.49 | $53.53 | 2644 |
| 2026-06-30 | 53.45 | $53.97 | 5838 |
| 2026-06-29 | 53.32 | $53.70 | 6206 |
| 2026-06-26 | 53.21 | $53.12 | 2120 |
| 2026-06-25 | 53.21 | $53.18 | 7705 |
| 2026-06-24 | 53.20 | $52.95 | 4903 |
| 2026-06-23 | 53.23 | $52.54 | 66200 |
| 2026-06-22 | 53.36 | $52.91 | 4500 |
| 2026-06-18 | 53.42 | $53.50 | 6300 |
| 2026-06-17 | 53.37 | $52.99 | 6500 |
| 2026-06-16 | 53.41 | $53.36 | 1934 |
| 2026-06-15 | 53.39 | $53.67 | 2912 |
| 2026-06-12 | 53.29 | $53.41 | 5500 |
| 2026-06-11 | 53.23 | $53.19 | 8445 |
| 2026-06-10 | 53.20 | $52.24 | 3503 |
| 2026-06-09 | 53.36 | $52.86 | 59418 |
| 2026-06-08 | 53.43 | $52.79 | 2146 |
| 2026-06-05 | 53.51 | $52.58 | 7126 |
| 2026-06-04 | 53.64 | $53.94 | 1800 |
| 2026-06-03 | 53.51 | $53.39 | 1600 |
| 2026-06-02 | 53.47 | $53.56 | 2432 |
| 2026-06-01 | 53.39 | $53.65 | 2000 |
| 2026-05-29 | 53.27 | $53.58 | 800 |
| 2026-05-28 | 53.14 | $53.46 | 3200 |
| 2026-05-27 | 53.01 | $53.33 | 6707 |
| 2026-05-26 | 52.89 | $52.94 | 2400 |
| 2026-05-22 | 52.82 | $52.88 | 2300 |
| 2026-05-21 | 52.76 | $53.06 | 2131 |
| 2026-05-20 | 52.64 | $52.68 | 6000 |
| 2026-05-19 | 52.59 | $52.10 | 5700 |
| 2026-05-18 | 52.64 | $52.45 | 6500 |
| 2026-05-15 | 52.63 | $52.13 | 5200 |
| 2026-05-14 | 52.68 | $52.81 | 2805 |
| 2026-05-13 | 52.59 | $52.56 | 3346 |
| 2026-05-12 | 52.54 | $52.50 | 8400 |
| 2026-05-11 | 52.49 | $52.51 | 5209 |
| 2026-05-08 | 52.42 | $52.85 | 2112 |
| 2026-05-07 | 52.27 | $52.55 | 6835 |
| 2026-05-06 | 52.16 | $53.10 | 9735 |
| 2026-05-05 | 51.91 | $51.97 | 3537 |
| 2026-05-04 | 51.86 | $51.37 | 4755 |
| 2026-05-01 | 51.92 | $52.13 | 15200 |
| 2026-04-30 | 51.83 | $52.07 | 15313 |
| 2026-04-29 | 51.73 | $51.00 | 6046 |
| 2026-04-28 | 51.84 | $51.47 | 7700 |
| 2026-04-27 | 51.87 | $51.94 | 4602 |
| 2026-04-24 | 51.81 | $51.92 | 4000 |
| 2026-04-23 | 51.73 | $51.32 | 5100 |
| 2026-04-22 | 51.77 | $51.93 | 12600 |
| 2026-04-21 | 51.68 | $51.69 | 3037 |
| 2026-04-20 | 51.62 | $52.48 | 2300 |
| 2026-04-17 | 51.38 | $52.76 | 15700 |
| 2026-04-16 | 51.05 | $51.95 | 6200 |
| 2026-04-15 | 50.83 | $52.17 | 10902 |
| 2026-04-14 | 50.53 | $52.13 | 3900 |
| 2026-04-13 | 50.19 | $51.65 | 5400 |
| 2026-04-10 | 49.89 | $51.38 | 5900 |
| 2026-04-09 | 49.61 | $51.14 | 6300 |
| 2026-04-08 | 49.33 | $51.45 | 6335 |
| 2026-04-07 | 48.95 | $49.81 | 4207 |
| 2026-04-06 | 48.86 | $49.97 | 5000 |
| 2026-04-02 | 48.72 | $49.65 | 10400 |
| 2026-04-01 | 48.63 | $50.02 | 7000 |
| 2026-03-31 | 48.46 | $49.47 | 8125 |
| 2026-03-30 | 48.38 | $48.11 | 7100 |
| 2026-03-27 | 48.58 | $47.86 | 9524 |
| 2026-03-26 | 48.88 | $48.49 | 7909 |
| 2026-03-25 | 49.10 | $49.38 | 3900 |
| 2026-03-24 | 49.17 | $48.80 | 7900 |
| 2026-03-23 | 49.38 | $48.96 | 7404 |
| 2026-03-20 | 49.59 | $48.04 | 7011 |
| 2026-03-19 | 50.04 | $49.16 | 13600 |
| 2026-03-18 | 50.34 | $49.25 | 1700 |
| 2026-03-17 | 50.66 | $50.44 | 3201 |
| 2026-03-16 | 50.80 | $50.47 | 4000 |
| 2026-03-13 | 50.95 | $49.62 | 4700 |
| 2026-03-12 | 51.31 | $50.09 | 4933 |
| 2026-03-11 | 51.63 | $50.76 | 5200 |
| 2026-03-10 | 51.86 | $50.94 | 4509 |
| 2026-03-09 | 52.10 | $51.09 | 10619 |
| 2026-03-06 | 52.34 | $50.96 | 15100 |
| 2026-03-05 | 52.65 | $51.53 | 219800 |
| 2026-03-04 | 52.89 | $52.01 | 27800 |
| 2026-03-03 | 53.07 | $51.59 | 19926 |
| 2026-03-02 | 53.36 | $52.84 | 11606 |
| 2026-02-27 | 53.44 | $53.91 | 161245 |
| 2026-02-26 | 53.30 | $53.81 | 4512 |
| 2026-02-25 | 53.16 | $53.96 | 43700 |
| 2026-02-24 | 52.97 | $53.66 | 8228 |
| 2026-02-23 | 52.80 | $53.07 | 5629 |
| 2026-02-20 | 52.73 | $53.39 | 3300 |
| 2026-02-19 | 52.58 | $52.57 | 2300 |
| 2026-02-18 | 52.58 | $52.61 | 8700 |
| 2026-02-17 | 52.58 | $52.64 | 13440 |
| 2026-02-13 | 52.56 | $52.40 | 15951 |
| 2026-02-12 | 52.59 | $52.24 | 7800 |
| 2026-02-11 | 52.66 | $52.73 | 77407 |
| 2026-02-10 | 52.64 | $52.92 | 26300 |
| 2026-02-09 | 52.58 | $52.58 | 629900 |
| 2026-02-06 | 52.58 | $52.19 | 3700 |
| 2026-02-05 | 52.66 | $51.80 | 9527 |
| 2026-02-04 | 52.83 | $52.32 | 5933 |
| 2026-02-03 | 52.92 | $52.01 | 11512 |
| 2026-02-02 | 53.09 | $52.90 | 4406 |
| 2026-01-30 | 53.10 | $52.53 | 6722 |
| 2026-01-29 | 53.18 | $52.98 | 3100 |
| 2026-01-28 | 53.19 | $52.86 | 7200 |
| 2026-01-27 | 53.21 | $53.67 | 18128 |
| 2026-01-26 | 53.07 | $53.30 | 5300 |
| 2026-01-23 | 52.98 | $53.15 | 4200 |
| 2026-01-22 | 52.90 | $52.86 | 6400 |
| 2026-01-21 | 52.87 | $52.50 | 7302 |
| 2026-01-20 | 52.92 | $52.00 | 5207 |
| 2026-01-16 | 53.07 | $53.06 | 11500 |
| 2026-01-15 | 53.02 | $53.07 | 12612 |
| 2026-01-14 | 52.95 | $52.95 | 6237 |
| 2026-01-13 | 52.90 | $53.00 | 6502 |
| 2026-01-12 | 52.83 | $53.60 | 5100 |
| 2026-01-09 | 52.62 | $53.28 | 3708 |
| 2026-01-08 | 52.44 | $52.56 | 18900 |
| 2026-01-07 | 52.38 | $52.59 | 7015 |
| 2026-01-06 | 52.30 | $52.61 | 5534 |
| 2026-01-05 | 52.21 | $52.66 | 11000 |
| 2026-01-02 | 52.08 | $52.13 | 18449 |
| 2025-12-31 | 52.05 | $51.57 | 9600 |
| 2025-12-30 | 52.13 | $51.75 | 7200 |
| 2025-12-29 | 52.18 | $51.84 | 2600 |
| 2025-12-26 | 52.22 | $52.63 | 2300 |
| 2025-12-24 | 52.10 | $52.61 | 2100 |
| 2025-12-23 | 51.97 | $52.48 | 3500 |
| 2025-12-22 | 51.84 | $52.31 | 5200 |
| 2025-12-19 | 51.72 | $51.99 | 4700 |
| 2025-12-18 | 51.64 | $51.84 | 9421 |
| 2025-12-17 | 51.59 | $51.30 | 4614 |
| 2025-12-16 | 51.65 | $51.82 | 4646 |
| 2025-12-15 | 51.60 | $52.05 | 2725 |
| 2025-12-12 | 51.49 | $51.80 | 7907 |
| 2025-12-11 | 51.42 | $51.92 | 10615 |
| 2025-12-10 | 51.32 | $51.80 | 9100 |
| 2025-12-09 | 51.22 | $51.04 | 8435 |
| 2025-12-08 | 51.27 | $51.35 | 5512 |
| 2025-12-05 | 51.25 | $51.73 | 14940 |
| 2025-12-04 | 51.16 | $51.74 | 4942 |
| 2025-12-03 | 51.05 | $51.68 | 4100 |
| 2025-12-02 | 50.94 | $51.44 | 2600 |
| 2025-12-01 | 50.87 | $51.34 | 11100 |
| 2025-11-28 | 50.80 | $51.62 | 1000 |
| 2025-11-26 | 50.66 | $51.37 | 9800 |
| 2025-11-25 | 50.56 | $50.99 | 5800 |
| 2025-11-24 | 50.52 | $50.37 | 3444 |
| 2025-11-21 | 50.62 | $50.36 | 5433 |
| 2025-11-20 | 50.73 | $49.43 | 11100 |
| 2025-11-19 | 51.06 | $50.22 | 4700 |
| 2025-11-18 | 51.27 | $50.31 | 4508 |
| 2025-11-17 | 51.51 | $50.73 | 6444 |
| 2025-11-14 | 51.69 | $51.55 | 7800 |
| 2025-11-13 | 51.73 | $51.77 | 7900 |
| 2025-11-12 | 51.73 | $52.14 | 5600 |
| 2025-11-11 | 51.66 | $51.96 | 7400 |
| 2025-11-10 | 51.61 | $51.47 | 8416 |
| 2025-11-07 | 51.66 | $51.21 | 10500 |
| 2025-11-06 | 51.77 | $51.09 | 9310 |
| 2025-11-05 | 51.92 | $51.50 | 2212 |
| 2025-11-04 | 52.02 | $51.05 | 6100 |
| 2025-11-03 | 52.22 | $51.50 | 13330 |
| 2025-10-31 | 52.36 | $51.48 | 4800 |
| 2025-10-30 | 52.53 | $51.53 | 4903 |
| 2025-10-29 | 52.71 | $51.84 | 4146 |
| 2025-10-28 | 52.86 | $52.59 | 10400 |
| 2025-10-27 | 52.86 | $52.96 | 1700 |
| 2025-10-24 | 52.79 | $52.75 | 3900 |
| 2025-10-23 | 52.75 | $52.81 | 8246 |
| 2025-10-22 | 52.68 | $52.62 | 6800 |
| 2025-10-21 | 52.64 | $52.79 | 5700 |
| 2025-10-20 | 52.56 | $52.98 | 2616 |
| 2025-10-17 | 52.42 | $52.79 | 3700 |
| 2025-10-16 | 52.30 | $52.42 | 3223 |
| 2025-10-15 | 52.23 | $52.39 | 4900 |
| 2025-10-14 | 52.16 | $51.86 | 3904 |
| 2025-10-13 | 52.19 | $51.80 | 3700 |
| 2025-10-10 | 52.23 | $51.12 | 12105 |
| 2025-10-09 | 52.41 | $52.12 | 3000 |
| 2025-10-08 | 52.42 | $52.73 | 6500 |
| 2025-10-07 | 52.29 | $52.54 | 4600 |
| 2025-10-06 | 52.18 | $53.08 | 3300 |
| 2025-10-03 | 51.94 | $52.84 | 2900 |
| 2025-10-02 | 51.70 | $52.47 | 45440 |
| 2025-10-01 | 51.50 | $52.37 | 5000 |
| 2025-09-30 | 51.29 | $51.53 | 6516 |
| 2025-09-29 | 51.23 | $51.20 | 8110 |
| 2025-09-26 | 51.22 | $50.87 | 8741 |
| 2025-09-25 | 51.28 | $50.55 | 2543 |
| 2025-09-24 | 51.41 | $51.16 | 5300 |
| 2025-09-23 | 51.44 | $51.59 | 3527 |
| 2025-09-22 | 51.38 | $51.44 | 2804 |
| 2025-09-19 | 51.34 | $51.28 | 2200 |
| 2025-09-18 | 51.32 | $51.73 | 9000 |
| 2025-09-17 | 51.21 | $51.33 | 13943 |
| 2025-09-16 | 51.16 | $51.45 | 6007 |
| 2025-09-15 | 51.08 | $51.41 | 3443 |
| 2025-09-12 | 50.99 | $51.21 | 3712 |
| 2025-09-11 | 50.93 | $51.36 | 5800 |
| 2025-09-10 | 50.83 | $51.10 | 5800 |
| 2025-09-09 | 50.76 | $51.30 | 10036 |
| 2025-09-08 | 50.64 | $51.44 | 66234 |
| 2025-09-05 | 50.47 | $51.03 | 3123 |
| 2025-09-04 | 50.37 | $50.52 | 3805 |
| 2025-09-03 | 50.35 | $50.37 | 3617 |
| 2025-09-02 | 50.37 | $49.81 | 8800 |
| 2025-08-29 | 50.50 | $50.36 | 12000 |
| 2025-08-28 | 50.54 | $50.65 | 3500 |
| 2025-08-27 | 50.53 | $50.66 | 3033 |
| 2025-08-26 | 50.52 | $50.46 | 13800 |
| 2025-08-25 | 50.54 | $50.58 | 4000 |
| 2025-08-22 | 50.55 | $50.97 | 2527 |
| 2025-08-21 | 50.47 | $50.35 | 6101 |
| 2025-08-20 | 50.51 | $50.83 | 7400 |
| 2025-08-19 | 50.46 | $50.59 | 4728 |
| 2025-08-18 | 50.45 | $50.81 | 6500 |
| 2025-08-15 | 50.40 | $50.81 | 4410 |
| 2025-08-14 | 50.34 | $50.64 | 4121 |
| 2025-08-13 | 50.31 | $50.77 | 5200 |
| 2025-08-12 | 50.24 | $50.37 | 4606 |
| 2025-08-11 | 50.25 | $50.03 | 2724 |
| 2025-08-08 | 50.34 | $50.41 | 9145 |
| 2025-08-07 | 50.36 | $50.39 | 3900 |
| 2025-08-06 | 50.39 | $49.89 | 10331 |
| 2025-08-05 | 50.54 | $49.78 | 6700 |
| 2025-08-04 | 50.73 | $49.98 | 3047 |
| 2025-08-01 | 50.91 | $49.40 | 3700 |
| 2025-07-31 | 51.25 | $49.75 | 7100 |
| 2025-07-30 | 51.56 | $50.44 | 5045 |
| 2025-07-29 | 51.78 | $50.98 | 41812 |
| 2025-07-28 | 51.92 | $51.47 | 10148 |
| 2025-07-25 | 51.97 | $52.09 | 10300 |
| 2025-07-24 | 51.91 | $52.31 | 11635 |
| 2025-07-23 | 51.78 | $52.59 | 13847 |
| 2025-07-22 | 51.57 | $51.78 | 5202 |
| 2025-07-21 | 51.50 | $51.31 | 4115 |
| 2025-07-18 | 51.51 | $51.16 | 12100 |
| 2025-07-17 | 51.56 | $51.36 | 28600 |
| 2025-07-16 | 51.56 | $51.14 | 11441 |
| 2025-07-15 | 51.62 | $51.17 | 8115 |
| 2025-07-14 | 51.67 | $51.32 | 2921 |
| 2025-07-11 | 51.70 | $51.52 | 4811 |
| 2025-07-10 | 51.69 | $51.99 | 20500 |
| 2025-07-09 | 51.58 | $51.80 | 10100 |
| 2025-07-08 | 51.49 | $51.60 | 13343 |
| 2025-07-07 | 51.42 | $51.16 | 12802 |
| 2025-07-03 | 51.43 | $51.83 | 3325 |
| 2025-07-02 | 51.30 | $51.86 | 4400 |
| 2025-07-01 | 51.14 | $51.46 | 3400 |
| 2025-06-30 | 51.04 | $51.35 | 5600 |
| 2025-06-27 | 50.94 | $51.17 | 9500 |
| 2025-06-26 | 50.87 | $50.72 | 6014 |
| 2025-06-25 | 50.87 | $50.43 | 6345 |
| 2025-06-24 | 50.93 | $50.89 | 13613 |
| 2025-06-23 | 50.91 | $50.11 | 20932 |
| 2025-06-20 | 51.05 | $49.81 | 23300 |
| 2025-06-18 | 51.26 | $50.25 | 7900 |
| 2025-06-17 | 51.42 | $50.42 | 14529 |
| 2025-06-16 | 51.57 | $51.11 | 14600 |
| 2025-06-13 | 51.59 | $51.05 | 12446 |
| 2025-06-12 | 51.61 | $51.90 | 3300 |
| 2025-06-11 | 51.47 | $51.58 | 4700 |
| 2025-06-10 | 51.36 | $51.68 | 9600 |
| 2025-06-09 | 51.20 | $51.06 | 3749 |
| 2025-06-06 | 51.15 | $51.00 | 4336 |
| 2025-06-05 | 51.10 | $50.92 | 9700 |
| 2025-06-04 | 51.06 | $50.98 | 66300 |
| 2025-06-03 | 50.98 | $50.69 | 14212 |
| 2025-06-02 | 50.96 | $50.99 | 8700 |
| 2025-05-30 | 50.86 | $50.66 | 13100 |
| 2025-05-29 | 50.82 | $50.59 | 12000 |
| 2025-05-28 | 50.77 | $50.46 | 14100 |
| 2025-05-27 | 50.74 | $51.07 | 8200 |
| 2025-05-23 | 50.57 | $50.30 | 14700 |
| 2025-05-22 | 50.54 | $50.45 | 7300 |
| 2025-05-21 | 50.46 | $50.57 | 8633 |
| 2025-05-20 | 50.33 | $50.84 | 8217 |
| 2025-05-19 | 50.13 | $50.58 | 9303 |
| 2025-05-16 | 49.94 | $50.24 | 22600 |
| 2025-05-15 | 49.80 | $50.19 | 6214 |
| 2025-05-14 | 49.63 | $49.76 | 11127 |
| 2025-05-13 | 49.52 | $50.12 | 17236 |
| 2025-05-12 | 49.32 | $49.70 | 29816 |
| 2025-05-09 | 49.17 | $49.17 | 6125 |
| 2025-05-08 | 49.10 | $49.01 | 14700 |
| 2025-05-07 | 49.05 | $49.50 | 17400 |
| 2025-05-06 | 48.89 | $49.72 | 4400 |
| 2025-05-05 | 48.65 | $49.93 | 15900 |
| 2025-05-02 | 48.33 | $49.99 | 13500 |
| 2025-05-01 | 47.94 | $48.76 | 8510 |
| 2025-04-30 | 47.75 | $48.92 | 11225 |
| 2025-04-29 | 47.49 | $48.73 | 5200 |
| 2025-04-28 | 47.23 | $48.71 | 7300 |
| 2025-04-25 | 46.93 | $48.51 | 7400 |
| 2025-04-24 | 46.63 | $48.31 | 6200 |
| 2025-04-23 | 46.32 | $47.67 | 81100 |
| 2025-04-22 | 46.11 | $47.28 | 10728 |
| 2025-04-21 | 45.94 | $46.45 | 12700 |
| 2025-04-17 | 45.93 | $46.75 | 7348 |
| 2025-04-16 | 45.86 | $46.45 | 8400 |
| 2025-04-15 | 45.85 | $46.79 | 6610 |
| 2025-04-14 | 45.77 | $46.64 | 9515 |
| 2025-04-11 | 45.71 | $46.48 | 23408 |
| 2025-04-10 | 45.68 | $45.46 | 6038 |
| 2025-04-09 | 45.87 | $46.06 | 19400 |
| 2025-04-08 | 45.98 | $43.23 | 52034 |
| 2025-04-07 | 46.70 | $43.82 | 49300 |
| 2025-04-04 | 47.42 | $44.91 | 9600 |
| 2025-04-03 | 48.03 | $47.19 | 11800 |
| 2025-04-02 | 48.26 | $48.15 | 4734 |
| 2025-04-01 | 48.33 | $47.91 | 2300 |
| 2025-03-31 | 48.47 | $47.79 | 32706 |
| 2025-03-28 | 48.65 | $48.11 | 4800 |
| 2025-03-27 | 48.79 | $48.47 | 4600 |
| 2025-03-26 | 48.89 | $48.21 | 27341 |
| 2025-03-25 | 49.05 | $49.07 | 43004 |
| 2025-03-24 | 49.06 | $48.79 | 20613 |
| 2025-03-21 | 49.13 | $48.78 | 11800 |
| 2025-03-20 | 49.22 | $49.11 | 9900 |
| 2025-03-19 | 49.25 | $49.38 | 2828 |
| 2025-03-18 | 49.23 | $49.17 | 3600 |
| 2025-03-17 | 49.25 | $49.49 | 7100 |
| 2025-03-14 | 49.21 | $49.04 | 18124 |
| 2025-03-13 | 49.26 | $48.39 | 5948 |
| 2025-03-12 | 49.45 | $48.94 | 56400 |
| 2025-03-11 | 49.55 | $48.80 | 8941 |
| 2025-03-10 | 49.70 | $49.01 | 6300 |
| 2025-03-07 | 49.83 | $50.18 | 17109 |
| 2025-03-06 | 49.74 | $49.68 | 9000 |
| 2025-03-05 | 49.73 | $50.41 | 17841 |
| 2025-03-04 | 49.57 | $49.67 | 6449 |
| 2025-03-03 | 49.53 | $49.23 | 79517 |
| 2025-02-28 | 49.58 | $49.05 | 21700 |
| 2025-02-27 | 49.68 | $48.80 | 4700 |
| 2025-02-26 | 49.85 | $49.78 | 144529 |
| 2025-02-25 | 49.83 | $49.88 | 10346 |
| 2025-02-24 | 49.79 | $49.55 | 18819 |
| 2025-02-21 | 49.81 | $49.60 | 16004 |
| 2025-02-20 | 49.82 | $49.82 | 10100 |
| 2025-02-19 | 49.78 | $49.59 | 13443 |
| 2025-02-18 | 49.79 | $50.01 | 19945 |
| 2025-02-14 | 49.70 | $50.09 | 15907 |
| 2025-02-13 | 49.59 | $50.05 | 9144 |
| 2025-02-12 | 49.46 | $49.69 | 7800 |
| 2025-02-11 | 49.38 | $49.47 | 18022 |
| 2025-02-10 | 49.34 | $49.23 | 22836 |
| 2025-02-07 | 49.35 | $48.89 | 3108 |
| 2025-02-06 | 49.42 | $49.44 | 5400 |
| 2025-02-05 | 49.38 | $49.58 | 7112 |
| 2025-02-04 | 49.31 | $49.13 | 26200 |
| 2025-02-03 | 49.33 | $48.78 | 12700 |
| 2025-01-31 | 49.41 | $49.62 | 27500 |
| 2025-01-30 | 49.34 | $50.20 | 8515 |
| 2025-01-29 | 49.12 | $49.71 | 12800 |
| 2025-01-28 | 48.98 | $49.92 | 8600 |
| 2025-01-27 | 48.76 | $49.62 | 7800 |
| 2025-01-24 | 48.58 | $49.81 | 14000 |
| 2025-01-23 | 48.32 | $49.62 | 20643 |
| 2025-01-22 | 48.07 | $49.45 | 9429 |
| 2025-01-21 | 47.81 | $49.30 | 18600 |
| 2025-01-17 | 47.54 | $48.33 | 27000 |
| 2025-01-16 | 47.44 | $48.24 | 11744 |
| 2025-01-15 | 47.34 | $47.63 | 12440 |
| 2025-01-14 | 47.36 | $47.19 | 8514 |
| 2025-01-13 | 47.48 | $47.22 | 15500 |
| 2025-01-10 | 47.62 | $47.54 | 35900 |
| 2025-01-08 | 47.72 | $47.95 | 6040 |
| 2025-01-07 | 47.75 | $48.04 | 4700 |
| 2025-01-06 | 47.77 | $48.26 | 9819 |
| 2025-01-03 | 47.75 | $47.60 | 6000 |
| 2025-01-02 | 47.87 | $47.44 | 38900 |
| 2024-12-31 | 48.05 | $47.55 | 22000 |
| 2024-12-30 | 48.24 | $47.68 | 8100 |
| 2024-12-27 | 48.44 | $48.06 | 31817 |
| 2024-12-26 | 48.59 | $48.65 | 8000 |
| 2024-12-24 | 48.65 | $48.48 | 1323 |
| 2024-12-23 | 48.75 | $48.35 | 9600 |
| 2024-12-20 | 48.90 | $48.05 | 9200 |
| 2024-12-19 | 49.14 | $48.19 | 6925 |
| 2024-12-18 | 49.40 | $48.45 | 8600 |
| 2024-12-17 | 49.64 | $49.46 | 7800 |
| 2024-12-16 | 49.71 | $49.49 | 3600 |
| 2024-12-13 | 49.78 | $49.54 | 6100 |
| 2024-12-12 | 49.86 | $49.74 | 1936 |
| 2024-12-11 | 49.91 | $50.31 | 9800 |
| 2024-12-10 | 49.85 | $49.99 | 8000 |
| 2024-12-09 | 49.85 | $50.51 | 4839 |
| 2024-12-06 | 49.74 | $50.61 | 3841 |
| 2024-12-05 | 49.59 | $50.54 | 5323 |
| 2024-12-04 | 49.44 | $50.46 | 7003 |
| 2024-12-03 | 49.28 | $50.38 | 5700 |
| 2024-12-02 | 49.11 | $50.15 | 2600 |
| 2024-11-29 | 48.98 | $49.84 | 2600 |
| 2024-11-27 | 48.89 | $49.38 | 2727 |
| 2024-11-26 | 48.88 | $49.12 | 2932 |
| 2024-11-25 | 48.94 | $49.27 | 25300 |
| 2024-11-22 | 48.98 | $49.13 | 2543 |
| 2024-11-21 | 49.06 | $48.93 | 14708 |
| 2024-11-20 | 49.20 | $48.84 | 7500 |
| 2024-11-19 | 49.39 | $48.97 | 21600 |
| 2024-11-18 | 49.59 | $49.09 | 4500 |
| 2024-11-15 | 49.80 | $48.82 | 7700 |
| 2024-11-14 | 50.11 | $49.39 | 8049 |
| 2024-11-13 | 50.34 | $49.51 | 5516 |
| 2024-11-12 | 50.60 | $49.84 | 10100 |
| 2024-11-11 | 50.83 | $50.69 | 3645 |
| 2024-11-08 | 50.92 | $50.90 | 3641 |
| 2024-11-07 | 50.99 | $51.48 | 10300 |
| 2024-11-06 | 50.95 | $50.68 | 5006 |
| 2024-11-05 | 51.07 | $51.53 | 10700 |
| 2024-11-04 | 51.04 | $50.86 | 5000 |
| 2024-11-01 | 51.14 | $50.84 | 3739 |
| 2024-10-31 | 51.27 | $50.66 | 4900 |
| 2024-10-30 | 51.46 | $51.00 | 6304 |
| 2024-10-29 | 51.62 | $51.41 | 4009 |
| 2024-10-28 | 51.71 | $51.50 | 5100 |
| 2024-10-25 | 51.81 | $51.29 | 10441 |
| 2024-10-24 | 51.96 | $51.44 | 2306 |
| 2024-10-23 | 52.11 | $51.31 | 2542 |
| 2024-10-22 | 52.32 | $51.73 | 4100 |
| 2024-10-21 | 52.47 | $51.99 | 3600 |
| 2024-10-18 | 52.59 | $52.50 | 2900 |
| 2024-10-17 | 52.62 | $52.11 | 3048 |
| 2024-10-16 | 52.74 | $51.86 | 5904 |
| 2024-10-15 | 52.93 | $51.95 | 6400 |
| 2024-10-14 | 53.13 | $53.18 | 5700 |
| 2024-10-11 | 53.11 | $52.97 | 3743 |
| 2024-10-10 | 53.13 | $52.79 | 2800 |
| 2024-10-09 | 53.19 | $52.84 | 4311 |
| 2024-10-08 | 53.24 | $52.71 | 3919 |
| 2024-10-07 | 53.33 | $52.73 | 412 |
| 2024-10-04 | 53.43 | $53.09 | 4800 |
| 2024-10-03 | 53.47 | $52.84 | 4600 |
| 2024-10-02 | 53.57 | $53.33 | 17400 |
| 2024-10-01 | 53.57 | $53.32 | 1.5M |
| 2024-09-30 | 53.57 | $53.64 | 3100 |
| 2024-09-27 | 53.51 | $54.04 | 5400 |
| 2024-09-26 | 53.35 | $54.46 | 1600 |
| 2024-09-25 | 53.07 | $53.18 | 1600 |
| 2024-09-24 | 53.02 | $53.45 | 800 |
| 2024-09-23 | 52.89 | $52.89 | 2910 |
| 2024-09-20 | 52.87 | $52.73 | 2705 |
| 2024-09-19 | 52.87 | $53.49 | 2500 |
| 2024-09-18 | 52.72 | $52.49 | 5839 |
| 2024-09-17 | 52.74 | $52.71 | 1222 |
| 2024-09-16 | 52.73 | $53.00 | 4026 |
| 2024-09-13 | 52.65 | $52.74 | 1400 |
| 2024-09-12 | 52.61 | $52.69 | 4725 |
| 2024-09-11 | 52.57 | $52.36 | 17000 |
| 2024-09-10 | 52.60 | $51.75 | 5008 |
| 2024-09-09 | 52.76 | $52.02 | 7800 |
| 2024-09-06 | 52.88 | $51.50 | 8800 |
| 2024-09-05 | 53.14 | $52.20 | 1128 |
| 2024-09-04 | 53.28 | $52.33 | 4421 |
| 2024-09-03 | 53.42 | $52.62 | 3000 |
| 2024-08-30 | 53.51 | $53.75 | 1000 |
| 2024-08-29 | 53.38 | $53.75 | 2300 |
| 2024-08-28 | 53.22 | $53.50 | 3700 |
| 2024-08-27 | 53.08 | $53.81 | 2800 |
| 2024-08-26 | 52.86 | $53.56 | 3743 |
| 2024-08-23 | 52.64 | $53.76 | 527 |
| 2024-08-22 | 52.35 | $52.75 | 4908 |
| 2024-08-21 | 52.22 | $53.16 | 3500 |
| 2024-08-20 | 51.98 | $52.76 | 3739 |
| 2024-08-19 | 51.79 | $52.93 | 6300 |
| 2024-08-16 | 51.52 | $52.47 | 600 |
| 2024-08-15 | 51.32 | $52.35 | 7408 |
| 2024-08-14 | 51.10 | $51.86 | 1631 |
| 2024-08-13 | 50.95 | $51.80 | 2631 |
| 2024-08-12 | 50.79 | $50.96 | 3034 |
| 2024-08-09 | 50.79 | $51.07 | 2124 |
| 2024-08-08 | 50.76 | $50.99 | 3900 |
| 2024-08-07 | 50.75 | $49.94 | 4343 |
| 2024-08-06 | 50.96 | $50.26 | 4600 |
| 2024-08-05 | 51.14 | $49.83 | 2200 |
| 2024-08-02 | 51.44 | $50.47 | 3834 |
| 2024-08-01 | 51.65 | $51.10 | 6042 |
| 2024-07-31 | 51.76 | $52.40 | 3331 |
| 2024-07-30 | 51.61 | $51.57 | 7949 |
| 2024-07-29 | 51.62 | $51.58 | 1339 |
| 2024-07-26 | 51.62 | $51.67 | 3011 |
| 2024-07-25 | 51.61 | $50.86 | 9100 |
| 2024-07-24 | 51.76 | $51.03 | 14120 |
| 2024-07-23 | 51.90 | $51.63 | 1600 |
| 2024-07-22 | 51.94 | $51.77 | 3109 |
| 2024-07-19 | 51.96 | $51.21 | 1705 |
| 2024-07-18 | 52.09 | $51.51 | 2118 |
| 2024-07-17 | 52.18 | $52.04 | 1836 |
| 2024-07-16 | 52.17 | $52.66 | 4743 |
| 2024-07-15 | 52.02 | $52.48 | 527 |
| 2024-07-12 | 51.89 | $52.96 | 1200 |
| 2024-07-11 | 51.64 | $52.26 | 1914 |
| 2024-07-10 | 51.49 | $52.24 | 230 |
| 2024-07-09 | 51.32 | $51.34 | 6130 |
| 2024-07-08 | 51.31 | $51.62 | 9100 |
| 2024-07-05 | 51.24 | $51.69 | 1028 |
| 2024-07-03 | 51.15 | $51.44 | 1300 |
| 2024-07-02 | 51.09 | $50.84 | 800 |
| 2024-07-01 | 51.16 | $50.67 | 3100 |
| 2024-06-28 | 51.26 | $50.75 | 1240 |
| 2024-06-27 | 51.37 | $50.84 | 2000 |
| 2024-06-26 | 51.48 | $50.98 | 2347 |
| 2024-06-25 | 51.57 | $51.36 | 2038 |
| 2024-06-24 | 51.60 | $51.21 | 4609 |
| 2024-06-21 | 51.67 | $51.09 | 2315 |
| 2024-06-20 | 51.77 | $51.31 | 5700 |
| 2024-06-18 | 51.83 | $51.32 | 2200 |
| 2024-06-17 | 51.90 | $51.33 | 3814 |
| 2024-06-14 | 51.99 | $51.13 | 3315 |
| 2024-06-13 | 52.12 | $51.87 | 2300 |
| 2024-06-12 | 52.11 | $52.37 | 1100 |
| 2024-06-11 | 52.00 | $51.52 | 2019 |
| 2024-06-10 | 52.05 | $51.99 | 649 |
| 2024-06-07 | 52.00 | $52.07 | 4029 |
| 2024-06-06 | 51.92 | $52.49 | 3900 |
| 2024-06-05 | 51.74 | $52.34 | 3415 |
| 2024-06-04 | 51.56 | $51.63 | 4128 |
| 2024-06-03 | 51.49 | $51.42 | 2300 |
| 2024-05-31 | 51.46 | $51.22 | 6800 |
| 2024-05-30 | 51.46 | $50.90 | 2100 |
| 2024-05-29 | 51.53 | $50.69 | 634 |
| 2024-05-28 | 51.65 | $51.46 | 2200 |
| 2024-05-24 | 51.63 | $51.69 | 2812 |
| 2024-05-23 | 51.54 | $51.34 | 4000 |
| 2024-05-22 | 51.52 | $51.43 | 11113 |
| 2024-05-21 | 51.47 | $51.66 | 2327 |
| 2024-05-20 | 51.36 | $51.92 | 329 |
| 2024-05-17 | 51.17 | $51.98 | 1700 |
| 2024-05-16 | 50.94 | $51.98 | 700 |
| 2024-05-15 | 50.66 | $52.01 | 5300 |
| 2024-05-14 | 50.33 | $51.32 | 602 |
| 2024-05-13 | 50.10 | $50.90 | 7900 |
| 2024-05-10 | 49.91 | $50.96 | 5113 |
| 2024-05-09 | 49.69 | $50.69 | 1500 |
| 2024-05-08 | 49.48 | $50.25 | 8900 |
| 2024-05-07 | 49.33 | $50.14 | 4100 |
| 2024-05-06 | 49.19 | $50.15 | 4620 |
| 2024-05-03 | 49.02 | $49.70 | 1836 |
| 2024-05-02 | 48.92 | $49.24 | 19200 |
| 2024-05-01 | 48.90 | $48.57 | 887629 |
| 2024-04-30 | 49.02 | $48.99 | 25905 |
| 2024-04-29 | 49.08 | $49.67 | 84533 |
| 2024-04-26 | 49.00 | $49.73 | 5435 |
| 2024-04-25 | 48.91 | $49.25 | 4401 |
| 2024-04-24 | 48.90 | $49.50 | 7546 |
| 2024-04-23 | 48.84 | $49.56 | 2210 |
| 2024-04-22 | 48.77 | $48.85 | 26439 |
| 2024-04-19 | 48.83 | $48.20 | 4137 |
| 2024-04-18 | 49.05 | $48.34 | 11200 |
| 2024-04-17 | 49.28 | $48.61 | 11542 |
| 2024-04-16 | 49.49 | $48.62 | 16442 |
| 2024-04-15 | 49.73 | $48.56 | 8000 |
| 2024-04-12 | 50.03 | $48.91 | 2900 |
| 2024-04-11 | 50.31 | $49.91 | 2909 |
| 2024-04-10 | 50.42 | $49.64 | 4100 |
| 2024-04-09 | 50.60 | $50.21 | 5508 |
| 2024-04-08 | 50.70 | $50.17 | 14436 |
| 2024-04-05 | 50.82 | $50.01 | 4935 |
| 2024-04-04 | 51.00 | $49.97 | 5100 |
| 2024-04-03 | 51.21 | $50.56 | 3918 |
| 2024-04-02 | 51.33 | $50.64 | 15121 |
| 2024-04-01 | 51.45 | $51.04 | 3313 |
| 2024-03-28 | 51.50 | $51.14 | 3230 |
| 2024-03-27 | 51.54 | $51.24 | 3203 |
| 2024-03-26 | 51.57 | $51.05 | 17117 |
| 2024-03-25 | 51.63 | $51.06 | 6100 |
| 2024-03-22 | 51.71 | $51.16 | 3700 |
| 2024-03-21 | 51.77 | $51.35 | 12810 |
| 2024-03-20 | 51.79 | $51.55 | 4100 |
| 2024-03-19 | 51.78 | $51.11 | 7007 |
| 2024-03-18 | 51.85 | $51.15 | 12100 |
| 2024-03-15 | 51.92 | $51.36 | 2915 |
| 2024-03-14 | 51.95 | $51.64 | 3326 |
| 2024-03-13 | 51.93 | $52.10 | 5300 |
| 2024-03-12 | 51.80 | $52.23 | 18536 |
| 2024-03-11 | 51.62 | $51.40 | 6900 |
| 2024-03-08 | 51.57 | $51.77 | 1800 |
| 2024-03-07 | 51.44 | $52.20 | 9700 |
| 2024-03-06 | 51.20 | $51.42 | 2200 |
| 2024-03-05 | 51.07 | $50.82 | 1829 |
| 2024-03-04 | 51.05 | $51.16 | 2200 |
| 2024-03-01 | 50.94 | $51.06 | 5131 |
| 2024-02-29 | 50.84 | $50.53 | 5100 |
| 2024-02-28 | 50.83 | $50.66 | 3426 |
| 2024-02-27 | 50.79 | $51.13 | 1842 |
| 2024-02-26 | 50.63 | $51.07 | 3100 |
| 2024-02-23 | 50.46 | $50.96 | 2122 |
| 2024-02-22 | 50.28 | $51.01 | 3500 |
| 2024-02-21 | 50.06 | $50.26 | 2200 |
| 2024-02-20 | 49.96 | $50.17 | 6427 |
| 2024-02-16 | 49.86 | $50.05 | 1827 |
| 2024-02-15 | 49.76 | $49.96 | 2739 |
| 2024-02-14 | 49.67 | $49.61 | 12509 |
| 2024-02-13 | 49.63 | $48.87 | 12519 |
| 2024-02-12 | 49.74 | $49.77 | 20300 |
| 2024-02-09 | 49.67 | $49.94 | 11500 |
| 2024-02-08 | 49.56 | $49.53 | 5000 |
| 2024-02-07 | 49.51 | $49.51 | 9000 |
| 2024-02-06 | 49.45 | $49.53 | 18100 |
| 2024-02-05 | 49.38 | $49.22 | 5014 |
| 2024-02-02 | 49.35 | $49.34 | 3622 |
| 2024-02-01 | 49.30 | $49.79 | 5200 |
| 2024-01-31 | 49.14 | $49.22 | 6100 |
| 2024-01-30 | 49.06 | $49.60 | 4600 |
| 2024-01-29 | 48.90 | $49.59 | 2600 |
| 2024-01-26 | 48.71 | $49.42 | 2914 |
| 2024-01-25 | 48.52 | $48.94 | 6227 |
| 2024-01-24 | 48.41 | $48.65 | 4900 |
| 2024-01-23 | 48.33 | $48.20 | 10600 |
| 2024-01-22 | 48.33 | $48.21 | 2029 |
| 2024-01-19 | 48.34 | $48.25 | 14300 |
| 2024-01-18 | 48.33 | $47.97 | 10940 |
| 2024-01-17 | 48.38 | $47.36 | 13000 |
| 2024-01-16 | 48.56 | $47.90 | 2942 |
| 2024-01-12 | 48.66 | $48.71 | 4600 |
| 2024-01-11 | 48.60 | $48.41 | 1400 |
| 2024-01-10 | 48.59 | $48.30 | 5100 |
| 2024-01-09 | 48.60 | $47.92 | 7100 |
| 2024-01-08 | 48.69 | $48.29 | 4004 |
| 2024-01-05 | 48.72 | $47.78 | 4200 |
| 2024-01-04 | 48.85 | $47.95 | 7415 |
| 2024-01-03 | 48.96 | $47.93 | 14221 |
| 2024-01-02 | 49.09 | $48.30 | 2500 |
| 2023-12-29 | 49.16 | $49.12 | 3700 |
| 2023-12-28 | 49.06 | $49.03 | 4213 |
| 2023-12-27 | 48.96 | $49.10 | 11004 |
| 2023-12-26 | 48.82 | $49.22 | 3000 |
| 2023-12-22 | 48.64 | $48.96 | 3000 |
| 2023-12-21 | 48.47 | $48.89 | 14700 |
| 2023-12-20 | 48.28 | $48.18 | 568139 |
| 2023-12-19 | 48.21 | $48.57 | 3500 |
| 2023-12-18 | 48.04 | $48.20 | 5048 |
| 2023-12-15 | 47.92 | $47.99 | 4600 |
| 2023-12-14 | 47.81 | $48.26 | 3500 |
| 2023-12-13 | 47.63 | $47.91 | 4700 |
| 2023-12-12 | 47.49 | $47.19 | 9725 |
| 2023-12-11 | 47.47 | $47.07 | 3700 |
| 2023-12-08 | 47.48 | $47.09 | 5100 |
| 2023-12-07 | 47.47 | $46.89 | 1323 |
| 2023-12-06 | 47.50 | $46.75 | 3600 |
| 2023-12-05 | 47.56 | $46.88 | 1623 |
| 2023-12-04 | 47.60 | $47.14 | 1206 |
| 2023-12-01 | 47.58 | $47.33 | 2445 |
| 2023-11-30 | 47.52 | $47.26 | 1900 |
| 2023-11-29 | 47.45 | $47.40 | 24900 |
| 2023-11-28 | 47.34 | $47.31 | 1514 |
| 2023-11-27 | 47.22 | $47.50 | 4800 |
| 2023-11-24 | 47.03 | $47.63 | 7827 |
| 2023-11-22 | 46.79 | $47.43 | 8413 |
| 2023-11-21 | 46.53 | $47.30 | 55622 |
| 2023-11-20 | 46.26 | $47.36 | 1708 |
| 2023-11-17 | 45.93 | $47.08 | 4300 |
| 2023-11-16 | 45.61 | $46.50 | 6113 |
| 2023-11-15 | 45.34 | $46.35 | 2528 |
| 2023-11-14 | 45.07 | $46.25 | 805 |
| 2023-11-13 | 44.76 | $45.37 | 23012 |
| 2023-11-10 | 44.59 | $45.25 | 13345 |
| 2023-11-09 | 44.42 | $45.04 | 2349 |
| 2023-11-08 | 44.26 | $45.16 | 3000 |
| 2023-11-07 | 44.06 | $45.15 | 7200 |
| 2023-11-06 | 43.82 | $45.22 | 9900 |
| 2023-11-03 | 43.52 | $45.14 | 2033 |
| 2023-11-02 | 43.20 | $44.90 | 2523 |
| 2023-11-01 | 42.88 | $43.73 | 4200 |
| 2023-10-31 | 42.75 | $43.32 | 3139 |
| 2023-10-30 | 42.70 | $43.07 | 6426 |
| 2023-10-27 | 42.69 | $42.36 | 2717 |
| 2023-10-26 | 42.83 | $42.45 | 3500 |
| 2023-10-25 | 42.99 | $42.69 | 2200 |
| 2023-10-24 | 43.12 | $43.04 | 10014 |
| 2023-10-23 | 43.19 | $42.94 | 8600 |
| 2023-10-20 | 43.31 | $42.81 | 6324 |
| 2023-10-19 | 43.48 | $43.21 | 11300 |
| 2023-10-18 | 43.58 | $43.53 | 6325 |
| 2023-10-17 | 43.65 | $44.20 | 1043 |
| 2023-10-16 | 43.58 | $44.43 | 8816 |
| 2023-10-13 | 43.46 | $43.87 | 3129 |
| 2023-10-12 | 43.44 | $44.20 | 5400 |
| 2023-10-11 | 43.35 | $44.49 | 413 |
| 2023-10-10 | 43.19 | $44.10 | 1316 |
| 2023-10-09 | 43.09 | $43.72 | 3131 |
| 2023-10-06 | 43.06 | $43.68 | 10700 |
| 2023-10-05 | 43.03 | $43.30 | 2500 |
| 2023-10-04 | 43.09 | $43.01 | 1717 |
| 2023-10-03 | 43.23 | $42.67 | 12249 |
| 2023-10-02 | 43.46 | $42.94 | 4900 |
| 2023-09-29 | 43.68 | $43.41 | 3328 |
| 2023-09-28 | 43.85 | $43.44 | 1603 |
| 2023-09-27 | 44.04 | $43.16 | 2700 |
| 2023-09-26 | 44.32 | $43.29 | 700 |
| 2023-09-25 | 44.62 | $43.88 | 1200 |
| 2023-09-22 | 44.86 | $44.19 | 5517 |
| 2023-09-21 | 45.07 | $44.20 | 1528 |
| 2023-09-20 | 45.31 | $45.05 | 727 |
| 2023-09-19 | 45.42 | $45.13 | 1709 |
| 2023-09-18 | 45.53 | $45.43 | 4600 |
| 2023-09-15 | 45.59 | $45.72 | 1600 |
| 2023-09-14 | 45.61 | $45.83 | 1520 |
| 2023-09-13 | 45.61 | $45.38 | 3300 |
| 2023-09-12 | 45.71 | $45.56 | 1700 |
| 2023-09-11 | 45.78 | $45.88 | 1300 |
| 2023-09-08 | 45.81 | $45.60 | 4716 |
| 2023-09-07 | 45.90 | $45.57 | 948 |
| 2023-09-06 | 46.01 | $45.89 | 3734 |
| 2023-09-05 | 46.07 | $46.14 | 3205 |
| 2023-09-01 | 46.10 | $46.52 | 2412 |
| 2023-08-31 | 46.05 | $46.46 | 2100 |
| 2023-08-30 | 46.00 | $46.87 | 5646 |
| 2023-08-29 | 45.87 | $46.74 | 4517 |
| 2023-08-28 | 45.74 | $46.21 | 3631 |
| 2023-08-25 | 45.71 | $45.72 | 4200 |
| 2023-08-24 | 45.78 | $45.62 | 3200 |
| 2023-08-23 | 45.89 | $46.20 | 3000 |
| 2023-08-22 | 45.89 | $45.49 | 3034 |
| 2023-08-21 | 46.05 | $45.71 | 2100 |
| 2023-08-18 | 46.19 | $45.64 | 5504 |
| 2023-08-17 | 46.38 | $45.73 | 4826 |
| 2023-08-16 | 46.57 | $45.94 | 1400 |
| 2023-08-15 | 46.76 | $46.19 | 5037 |
| 2023-08-14 | 46.93 | $46.66 | 10400 |
| 2023-08-11 | 47.02 | $46.85 | 7700 |
| 2023-08-10 | 47.09 | $47.18 | 1000 |
| 2023-08-09 | 47.11 | $46.84 | 3523 |
| 2023-08-08 | 47.20 | $47.05 | 6300 |
| 2023-08-07 | 47.27 | $46.96 | 5249 |
| 2023-08-04 | 47.36 | $46.59 | 26100 |
| 2023-08-03 | 47.55 | $46.64 | 13300 |
| 2023-08-02 | 47.76 | $46.66 | 15900 |
| 2023-08-01 | 48.01 | $47.56 | 7049 |
| 2023-07-31 | 48.10 | $48.09 | 517 |
| 2023-07-28 | 48.09 | $48.20 | 1600 |
| 2023-07-27 | 48.06 | $47.86 | 7800 |
| 2023-07-26 | 48.09 | $47.84 | 8209 |
| 2023-07-25 | 48.14 | $47.88 | 2300 |
| 2023-07-24 | 48.18 | $47.91 | 4324 |
| 2023-07-21 | 48.22 | $48.02 | 3500 |
| 2023-07-20 | 48.25 | $47.90 | 6600 |
| 2023-07-19 | 48.30 | $48.49 | 4300 |
| 2023-07-18 | 48.23 | $48.77 | 806 |
| 2023-07-17 | 48.10 | $48.70 | 5636 |
| 2023-07-14 | 47.96 | $48.78 | 3126 |
| 2023-07-13 | 47.77 | $48.90 | 3800 |
| 2023-07-12 | 47.54 | $47.99 | 7727 |
| 2023-07-11 | 47.45 | $47.26 | 1600 |
| 2023-07-10 | 47.51 | $46.88 | 4400 |
| 2023-07-07 | 47.66 | $46.82 | 2600 |
| 2023-07-06 | 47.85 | $46.71 | 5300 |
| 2023-07-05 | 48.08 | $47.71 | 1649 |
| 2023-07-03 | 48.15 | $48.43 | 2128 |
| 2023-06-30 | 48.07 | $48.39 | 1400 |
| 2023-06-29 | 47.99 | $47.82 | 2100 |
| 2023-06-28 | 48.02 | $47.95 | 4400 |
| 2023-06-27 | 48.02 | $47.74 | 4300 |
| 2023-06-26 | 48.06 | $47.39 | 4500 |
| 2023-06-23 | 48.19 | $47.37 | 3923 |
| 2023-06-22 | 48.33 | $47.99 | 3700 |
| 2023-06-21 | 48.37 | $48.30 | 4844 |
| 2023-06-20 | 48.35 | $48.22 | 4605 |
| 2023-06-16 | 48.34 | $48.71 | 1400 |
| 2023-06-15 | 48.22 | $48.87 | 1500 |
| 2023-06-14 | 48.05 | $48.44 | 1345 |
| 2023-06-13 | 47.94 | $48.47 | 1831 |
| 2023-06-12 | 47.80 | $48.06 | 2000 |
| 2023-06-09 | 47.73 | $47.65 | 7032 |
| 2023-06-08 | 47.73 | $47.75 | 1200 |
| 2023-06-07 | 47.71 | $47.52 | 1200 |
| 2023-06-06 | 47.73 | $48.08 | 2302 |
| 2023-06-05 | 47.64 | $47.85 | 1200 |
| 2023-06-02 | 47.59 | $48.07 | 600 |
| 2023-06-01 | 47.47 | $47.38 | 2800 |
| 2023-05-31 | 47.49 | $46.77 | 14000 |
| 2023-05-30 | 47.63 | $47.21 | 1226 |
| 2023-05-26 | 47.70 | $47.64 | 2900 |
| 2023-05-25 | 47.70 | $47.10 | 3500 |
| 2023-05-24 | 47.80 | $46.67 | 1100 |
| 2023-05-23 | 48.01 | $47.23 | 500 |
| 2023-05-22 | 48.14 | $48.14 | 813 |
| 2023-05-19 | 48.09 | $48.22 | 3100 |
| 2023-05-18 | 48.01 | $47.83 | 3103 |
| 2023-05-17 | 48.00 | $47.64 | 14540 |
| 2023-05-16 | 48.03 | $47.49 | 1024 |
| 2023-05-15 | 48.09 | $47.93 | 2500 |
| 2023-05-12 | 48.07 | $47.60 | 2700 |
| 2023-05-11 | 48.11 | $47.81 | 1400 |
| 2023-05-10 | 48.10 | $47.86 | 600 |
| 2023-05-09 | 48.08 | $47.86 | 4000 |
| 2023-05-08 | 48.06 | $48.19 | 1900 |
| 2023-05-05 | 47.96 | $48.05 | 900 |
| 2023-05-04 | 47.87 | $47.53 | 2700 |
| 2023-05-03 | 47.86 | $47.61 | 1900 |
| 2023-05-02 | 47.84 | $47.47 | 2003 |
| 2023-05-01 | 47.84 | $47.79 | 2311 |
| 2023-04-28 | 47.77 | $47.72 | 3711 |
| 2023-04-27 | 47.70 | $47.68 | 3900 |
| 2023-04-26 | 47.62 | $47.21 | 2241 |
| 2023-04-25 | 47.62 | $47.04 | 2000 |
| 2023-04-24 | 47.65 | $47.78 | 3816 |
| 2023-04-21 | 47.53 | $47.78 | 2133 |
| 2023-04-20 | 47.39 | $47.15 | 2710 |
| 2023-04-19 | 47.35 | $47.06 | 2726 |
| 2023-04-18 | 47.31 | $47.40 | 3217 |
| 2023-04-17 | 47.20 | $47.34 | 1834 |
| 2023-04-14 | 47.07 | $47.40 | 2200 |
| 2023-04-13 | 46.91 | $47.62 | 407 |
| 2023-04-12 | 46.67 | $46.86 | 2800 |
| 2023-04-11 | 46.55 | $46.79 | 3300 |
| 2023-04-10 | 46.42 | $46.71 | 15731 |
| 2023-04-06 | 46.28 | $46.70 | 2300 |
| 2023-04-05 | 46.11 | $46.70 | 600 |
| 2023-04-04 | 45.92 | $46.82 | 900 |
| 2023-04-03 | 45.67 | $46.81 | 1710 |
| 2023-03-31 | 45.37 | $46.53 | 1000 |
| 2023-03-30 | 45.09 | $46.27 | 300 |
| 2023-03-29 | 44.81 | $45.70 | 1400 |
| 2023-03-28 | 44.61 | $45.17 | 900 |
| 2023-03-27 | 44.49 | $45.26 | 800 |
| 2023-03-24 | 44.33 | $44.96 | 9900 |
| 2023-03-23 | 44.21 | $44.84 | 1613 |
| 2023-03-22 | 44.09 | $44.82 | 900 |
| 2023-03-21 | 43.96 | $44.71 | 844 |
| 2023-03-20 | 43.83 | $44.26 | 1100 |
| 2023-03-17 | 43.78 | $43.59 | 1400 |
| 2023-03-16 | 43.87 | $43.91 | 1400 |
| 2023-03-15 | 43.90 | $43.07 | 2137 |
| 2023-03-14 | 44.12 | $44.32 | 1742 |
| 2023-03-13 | 44.11 | $43.60 | 1529 |
| 2023-03-10 | 44.25 | $43.71 | 1003 |
| 2023-03-09 | 44.40 | $44.05 | 2400 |
| 2023-03-08 | 44.50 | $44.34 | 2631 |
| 2023-03-07 | 44.55 | $44.28 | 845 |
| 2023-03-06 | 44.62 | $44.86 | 2100 |
| 2023-03-03 | 44.59 | $44.90 | 643 |
| 2023-03-02 | 44.54 | $44.36 | 1800 |
| 2023-03-01 | 44.61 | $44.21 | 1000 |
| 2023-02-28 | 44.71 | $43.95 | 2000 |
| 2023-02-27 | 44.88 | $44.41 | 3221 |
| 2023-02-24 | 44.99 | $43.78 | 2700 |
| 2023-02-23 | 45.25 | $44.47 | 1400 |
| 2023-02-22 | 45.40 | $44.33 | 4400 |
| 2023-02-21 | 45.60 | $44.35 | 9701 |
| 2023-02-17 | 45.84 | $45.06 | 22000 |
| 2023-02-16 | 45.95 | $45.16 | 2100 |
| 2023-02-15 | 46.07 | $45.43 | 1434 |
| 2023-02-14 | 46.14 | $45.83 | 2543 |
| 2023-02-13 | 46.13 | $45.59 | 6300 |
| 2023-02-10 | 46.17 | $45.19 | 6826 |
| 2023-02-09 | 46.30 | $45.39 | 19700 |
| 2023-02-08 | 46.40 | $45.53 | 410 |
| 2023-02-07 | 46.48 | $45.76 | 3617 |
| 2023-02-06 | 46.52 | $45.61 | 4400 |
| 2023-02-03 | 46.59 | $46.22 | 1000 |
| 2023-02-02 | 46.54 | $46.31 | 2240 |
| 2023-02-01 | 46.46 | $46.35 | 1911 |
| 2023-01-31 | 46.35 | $46.10 | 4913 |
| 2023-01-30 | 46.26 | $45.96 | 7400 |
| 2023-01-27 | 46.19 | $45.96 | 5000 |
| 2023-01-26 | 46.09 | $46.24 | 2300 |
| 2023-01-25 | 45.92 | $46.27 | 1611 |
| 2023-01-24 | 45.70 | $46.05 | 4200 |
| 2023-01-23 | 45.49 | $46.05 | 8500 |
| 2023-01-20 | 45.24 | $45.75 | 4500 |
| 2023-01-19 | 45.00 | $45.48 | 2400 |
| 2023-01-18 | 44.77 | $45.50 | 1800 |
| 2023-01-17 | 44.50 | $45.50 | 900 |
| 2023-01-13 | 44.18 | $45.30 | 1100 |
| 2023-01-12 | 43.85 | $45.06 | 2100 |
| 2023-01-11 | 43.51 | $44.44 | 2104 |
| 2023-01-10 | 43.24 | $44.09 | 11600 |
| 2023-01-09 | 43.00 | $43.79 | 5200 |
| 2023-01-06 | 42.78 | $43.55 | 2700 |
| 2023-01-05 | 42.57 | $42.60 | 3000 |
| 2023-01-04 | 42.52 | $43.03 | 6800 |
| 2023-01-03 | 42.38 | $42.26 | 4244 |
| 2022-12-30 | 42.38 | $41.14 | 5746 |
| 2022-12-29 | 42.61 | $42.35 | 6600 |
| 2022-12-28 | 42.62 | $41.58 | 6638 |
| 2022-12-27 | 42.79 | $42.25 | 1004 |
| 2022-12-23 | 42.84 | $42.16 | 8301 |
| 2022-12-22 | 42.92 | $41.99 | 7600 |
| 2022-12-21 | 43.04 | $42.40 | 5200 |
| 2022-12-20 | 43.09 | $41.98 | 3930 |
| 2022-12-19 | 43.23 | $42.00 | 2449 |
| 2022-12-16 | 43.39 | $42.22 | 3000 |
| 2022-12-15 | 43.52 | $42.58 | 5710 |
| 2022-12-14 | 43.59 | $43.77 | 6205 |
| 2022-12-13 | 43.41 | $43.65 | 816 |
| 2022-12-12 | 43.22 | $42.85 | 700 |
| 2022-12-09 | 43.17 | $42.77 | 14610 |
| 2022-12-08 | 43.11 | $42.68 | 19700 |
| 2022-12-07 | 43.06 | $42.26 | 5600 |
| 2022-12-06 | 43.08 | $42.48 | 1317 |
| 2022-12-05 | 43.05 | $42.82 | 3537 |
| 2022-12-02 | 42.93 | $43.25 | 900 |
| 2022-12-01 | 42.70 | $43.26 | 9839 |
| 2022-11-30 | 42.42 | $42.64 | 7129 |
| 2022-11-29 | 42.21 | $41.87 | 4700 |
| 2022-11-28 | 42.13 | $41.91 | 1700 |
| 2022-11-25 | 42.02 | $42.28 | 1348 |
| 2022-11-23 | 41.80 | $42.05 | 2503 |
| 2022-11-22 | 41.59 | $41.72 | 700 |
| 2022-11-21 | 41.41 | $41.35 | 1342 |
| 2022-11-18 | 41.27 | $41.78 | 1535 |
| 2022-11-17 | 41.01 | $41.99 | 600 |
| 2022-11-16 | 40.65 | $41.69 | 3432 |
| 2022-11-15 | 40.30 | $42.04 | 2706 |
| 2022-11-14 | 39.80 | $41.88 | 2600 |
| 2022-11-11 | 39.26 | $42.10 | 3000 |
| 2022-11-10 | 38.58 | $40.89 | 5727 |
| 2022-11-09 | 38.04 | $38.75 | 6300 |
| 2022-11-08 | 37.86 | $39.20 | 1919 |
| 2022-11-07 | 37.56 | $38.66 | 4411 |
| 2022-11-04 | 37.33 | $38.47 | 4113 |
| 2022-11-03 | 37.10 | $37.05 | 4400 |
| 2022-11-02 | 37.13 | $37.49 | 6700 |
| 2022-11-01 | 37.07 | $37.88 | 2342 |
| 2022-10-31 | 36.93 | $37.12 | 4200 |
| 2022-10-28 | 36.92 | $37.89 | 1923 |
| 2022-10-27 | 36.75 | $37.62 | 1641 |
| 2022-10-26 | 36.62 | $37.91 | 333 |
| 2022-10-25 | 36.40 | $37.47 | 830 |
| 2022-10-24 | 36.24 | $36.73 | 2048 |
| 2022-10-21 | 36.22 | $36.76 | 4700 |
| 2022-10-20 | 36.20 | $36.40 | 1200 |
| 2022-10-19 | 36.25 | $36.54 | 10900 |
| 2022-10-18 | 36.28 | $37.05 | 4600 |
| 2022-10-17 | 36.22 | $36.83 | 4200 |
| 2022-10-14 | 36.20 | $36.10 | 5100 |
| 2022-10-13 | 36.33 | $36.61 | 13800 |
| 2022-10-12 | 36.39 | $36.06 | 6200 |
| 2022-10-11 | 36.57 | $36.20 | 11114 |
| 2022-10-10 | 36.76 | $36.68 | 1200 |
| 2022-10-07 | 36.89 | $37.04 | 2600 |
| 2022-10-06 | 36.96 | $37.71 | 249 |
| 2022-10-05 | 36.91 | $38.29 | 1015 |
| 2022-10-04 | 36.74 | $38.45 | 1810 |
| 2022-10-03 | 36.52 | $36.99 | 5800 |
| 2022-09-30 | 36.57 | $36.29 | 1935 |
| 2022-09-29 | 36.78 | $36.44 | 1638 |
| 2022-09-28 | 37.01 | $36.84 | 84300 |
| 2022-09-27 | 37.19 | $35.99 | 900 |
| 2022-09-26 | 37.60 | $36.23 | 1400 |
| 2022-09-23 | 38.02 | $36.49 | 900 |
| 2022-09-22 | 38.46 | $37.45 | 2233 |
| 2022-09-21 | 38.78 | $37.86 | 3500 |
| 2022-09-20 | 39.06 | $38.28 | 4622 |
| 2022-09-19 | 39.31 | $39.05 | 1538 |
| 2022-09-16 | 39.43 | $39.09 | 4400 |
| 2022-09-15 | 39.57 | $39.26 | 1800 |
| 2022-09-14 | 39.71 | $39.64 | 815 |
| 2022-09-13 | 39.78 | $39.54 | 1000 |
| 2022-09-12 | 39.90 | $40.90 | 1414 |
| 2022-09-09 | 39.74 | $40.41 | 2446 |
| 2022-09-08 | 39.67 | $39.50 | 1704 |
| 2022-09-07 | 39.79 | $39.39 | 2524 |
| 2022-09-06 | 39.95 | $39.02 | 2824 |
| 2022-09-02 | 40.22 | $38.96 | 5825 |
| 2022-09-01 | 40.54 | $39.28 | 2600 |
| 2022-08-31 | 40.85 | $39.64 | 1400 |
| 2022-08-30 | 41.14 | $39.86 | 800 |
| 2022-08-29 | 41.43 | $40.25 | 2000 |
| 2022-08-26 | 41.69 | $40.49 | 500 |
| 2022-08-25 | 41.93 | $41.49 | 717 |
| 2022-08-24 | 42.00 | $41.07 | 1500 |
| 2022-08-23 | 42.18 | $41.08 | 1725 |
| 2022-08-22 | 42.37 | $41.20 | 835 |
| 2022-08-19 | 42.57 | $41.86 | 1049 |
| 2022-08-18 | 42.66 | $42.38 | 1514 |
| 2022-08-17 | 42.65 | $42.47 | 2900 |
| 2022-08-16 | 42.61 | $42.68 | 8243 |
| 2022-08-15 | 42.52 | $42.80 | 2616 |
| 2022-08-12 | 42.39 | $42.94 | 1100 |
| 2022-08-11 | 42.21 | $42.58 | 15800 |
| 2022-08-10 | 42.06 | $42.54 | 1800 |
| 2022-08-09 | 41.90 | $41.68 | 1222 |
| 2022-08-08 | 41.90 | $41.91 | 1400 |
| 2022-08-05 | 41.83 | $41.81 | 1600 |
| 2022-08-04 | 41.78 | $42.25 | 2910 |
| 2022-08-03 | 41.63 | $41.86 | 8100 |
| 2022-08-02 | 41.53 | $41.68 | 11404 |
| 2022-08-01 | 41.44 | $42.46 | 3000 |
| 2022-07-29 | 41.18 | $42.29 | 600 |
| 2022-07-28 | 40.91 | $41.90 | 1744 |
| 2022-07-27 | 40.68 | $41.62 | 4900 |
| 2022-07-26 | 40.47 | $40.89 | 2714 |
| 2022-07-25 | 40.38 | $41.40 | 329309 |
| 2022-07-22 | 40.17 | $41.18 | 3111 |
| 2022-07-21 | 39.97 | $41.12 | 1400 |
| 2022-07-20 | 39.75 | $40.64 | 7045 |
| 2022-07-19 | 39.60 | $40.88 | 1320 |
| 2022-07-18 | 39.37 | $39.96 | 2900 |
| 2022-07-15 | 39.31 | $39.96 | 2200 |
| 2022-07-14 | 39.24 | $39.22 | 1402 |
| 2022-07-13 | 39.32 | $39.59 | 946 |
| 2022-07-12 | 39.34 | $39.41 | 2624 |
| 2022-07-11 | 39.40 | $39.48 | 517 |
| 2022-07-08 | 39.47 | $40.05 | 1900 |
| 2022-07-07 | 39.42 | $40.13 | 200 |
| 2022-07-06 | 39.36 | $39.52 | 5110 |
| 2022-07-05 | 39.42 | $39.31 | 830 |
| 2022-07-01 | 39.54 | $39.89 | 3200 |
| 2022-06-30 | 39.56 | $39.73 | 3042 |
| 2022-06-29 | 39.62 | $39.96 | 1700 |
| 2022-06-28 | 39.65 | $40.04 | 3700 |
| 2022-06-27 | 39.67 | $40.52 | 1500 |
| 2022-06-24 | 39.60 | $40.44 | 400 |
| 2022-06-23 | 39.53 | $39.05 | 1519 |
| 2022-06-22 | 39.76 | $39.13 | 5202 |
| 2022-06-21 | 40.02 | $39.43 | 1628 |
| 2022-06-17 | 40.26 | $38.93 | 1100 |
| 2022-06-16 | 40.64 | $39.13 | 800 |
| 2022-06-15 | 41.06 | $39.90 | 7200 |
| 2022-06-14 | 41.38 | $39.35 | 3100 |
| 2022-06-13 | 41.87 | $39.82 | 844 |
| 2022-06-10 | 42.34 | $41.12 | 5941 |
| 2022-06-09 | 42.61 | $42.06 | 1700 |
| 2022-06-08 | 42.73 | $42.88 | 1900 |
| 2022-06-07 | 42.70 | $43.23 | 1148 |
| 2022-06-06 | 42.59 | $43.26 | 10800 |
| 2022-06-03 | 42.46 | $42.91 | 2147 |
| 2022-06-02 | 42.37 | $43.56 | 8700 |
| 2022-06-01 | 42.14 | $42.77 | 10516 |
| 2022-05-31 | 42.04 | $43.41 | 56015 |
| 2022-05-27 | 41.79 | $43.29 | 60900 |
| 2022-05-26 | 41.53 | $42.69 | 759700 |
| 2022-05-25 | 41.36 | $42.24 | 1909 |
| 2022-05-24 | 41.26 | $42.24 | 300 |
| 2022-05-23 | 41.14 | $42.39 | 900 |
| 2022-05-20 | 40.99 | $41.79 | 11819 |
| 2022-05-19 | 40.93 | $41.46 | 400 |
| 2022-05-18 | 40.95 | $41.07 | 743 |
| 2022-05-17 | 41.06 | $42.31 | 4842 |
| 2022-05-16 | 40.93 | $41.59 | 1800 |
| 2022-05-13 | 40.94 | $41.58 | 3400 |
| 2022-05-12 | 40.96 | $40.48 | 4000 |
| 2022-05-11 | 41.22 | $40.55 | 224 |
| 2022-05-10 | 41.52 | $40.53 | 100 |
| 2022-05-09 | 41.88 | $40.27 | 100 |
| 2022-05-06 | 42.35 | $41.47 | 100 |
| 2022-05-05 | 42.66 | $42.03 | — |
| 2022-05-04 | 42.91 | $43.36 | 100 |
| 2022-05-03 | 42.91 | $42.85 | 1600 |
| 2022-05-02 | 43.04 | $42.65 | 721 |
| 2022-04-29 | 43.23 | $42.71 | — |
| 2022-04-28 | 43.44 | $43.13 | 100 |
| 2022-04-27 | 43.60 | $42.50 | 1935 |
| 2022-04-26 | 43.93 | $42.28 | — |
| 2022-04-25 | 44.36 | $43.53 | 300 |
| 2022-04-22 | 44.60 | $43.73 | 3900 |
| 2022-04-21 | 44.83 | $44.27 | 1400 |
| 2022-04-20 | 45.00 | $44.81 | 635 |
| 2022-04-19 | 45.08 | $44.56 | 800 |
| 2022-04-18 | 45.22 | $44.56 | 700 |
| 2022-04-14 | 45.40 | $44.90 | 3000 |
| 2022-04-13 | 45.53 | $45.11 | 2004 |
| 2022-04-12 | 45.63 | $44.58 | 800 |
| 2022-04-11 | 45.87 | $45.14 | 536 |
| 2022-04-08 | 46.02 | $45.79 | 1400 |
| 2022-04-07 | 46.07 | $45.91 | 200 |
| 2022-04-06 | 46.09 | $45.79 | 300 |
| 2022-04-05 | 46.14 | $46.32 | — |
| 2022-04-04 | 46.09 | $46.71 | 216 |
| 2022-04-01 | 45.95 | $46.44 | 1500 |
| 2022-03-31 | 45.85 | $46.23 | 100 |
| 2022-03-30 | 45.77 | $46.76 | 100 |
| 2022-03-29 | 45.56 | $46.95 | — |
| 2022-03-28 | 45.29 | $46.02 | 900 |
| 2022-03-25 | 45.16 | $46.08 | 502 |
| 2022-03-24 | 45.01 | $46.12 | — |
| 2022-03-23 | 44.83 | $45.77 | 400 |
| 2022-03-22 | 44.69 | $46.28 | — |
| 2022-03-21 | 44.43 | $45.95 | 500 |
| 2022-03-18 | 44.20 | $46.42 | — |
| 2022-03-17 | 43.84 | $45.90 | — |
| 2022-03-16 | 43.54 | $45.21 | 225 |
| 2022-03-15 | 43.34 | $43.68 | 4200 |
| 2022-03-14 | 43.44 | $43.62 | 700 |
| 2022-03-11 | 43.58 | $43.30 | 12000 |
| 2022-03-10 | 43.82 | $43.94 | 3600 |
| 2022-03-09 | 43.97 | $44.42 | 1326 |
| 2022-03-08 | 44.06 | $42.64 | — |
| 2022-03-07 | 44.54 | $42.47 | 3602 |
| 2022-03-04 | 45.14 | $43.97 | 210 |
| 2022-03-03 | 45.53 | $45.05 | 2326 |
| 2022-03-02 | 45.76 | $45.83 | 1516 |
| 2022-03-01 | 45.87 | $45.15 | 300 |
| 2022-02-28 | 46.14 | $45.90 | 1900 |
| 2022-02-25 | 46.31 | $46.69 | 800 |
| 2022-02-24 | 46.35 | $45.49 | 741 |
| 2022-02-23 | 46.65 | $45.91 | 1400 |
| 2022-02-22 | 46.91 | $46.24 | 7814 |
| 2022-02-18 | 47.15 | $46.82 | 601 |
| 2022-02-17 | 47.32 | $47.29 | 700 |
| 2022-02-16 | 47.41 | $47.89 | 1332 |
| 2022-02-15 | 47.41 | $47.62 | 628 |
| 2022-02-14 | 47.46 | $46.72 | 600 |
| 2022-02-11 | 47.71 | $47.25 | 400 |
| 2022-02-10 | 47.89 | $48.27 | 100 |
| 2022-02-09 | 47.90 | $48.86 | — |
| 2022-02-08 | 47.79 | $48.24 | — |
| 2022-02-07 | 47.79 | $48.24 | — |
| 2022-02-04 | 47.80 | $48.17 | 248 |
| 2022-02-03 | 47.83 | $48.02 | 100 |
| 2022-02-02 | 47.91 | $48.99 | 1400 |
| 2022-02-01 | 47.80 | $48.53 | 1037 |
| 2022-01-31 | 47.77 | $48.03 | 400 |
| 2022-01-28 | 47.85 | $47.12 | 400 |
| 2022-01-27 | 48.14 | $46.84 | — |
| 2022-01-26 | 48.55 | $47.35 | 5435 |
| 2022-01-25 | 48.92 | $47.58 | 1603 |
| 2022-01-24 | 49.30 | $48.07 | 1620 |
| 2022-01-21 | 49.65 | $48.67 | 1600 |
| 2022-01-20 | 49.93 | $49.28 | 400 |
| 2022-01-19 | 50.13 | $49.37 | 100 |
| 2022-01-18 | 50.35 | $49.36 | 800 |
| 2022-01-14 | 50.61 | $49.99 | 1328 |
| 2022-01-13 | 50.77 | $50.21 | 7100 |
| 2022-01-12 | 50.92 | $50.87 | — |
| 2022-01-11 | 50.95 | $50.23 | 400 |
| 2022-01-10 | 51.13 | $50.07 | 800 |
| 2022-01-07 | 51.37 | $50.73 | — |
| 2022-01-06 | 51.51 | $50.66 | 3200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
53.15
2026-07-21
Close Price
$53.10
Vol: 11100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
35.98
Average
48.02
Maximum
53.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.15 | $53.10 | 11100 |
| 2026-07-20 | 53.20 | $52.84 | 34400 |
| 2026-07-17 | 53.35 | $53.05 | 1348 |
| 2026-07-16 | 53.46 | $53.33 | 5320 |
| 2026-07-15 | 53.50 | $53.58 | 3900 |
| 2026-07-14 | 53.48 | $53.19 | 3100 |
| 2026-07-13 | 53.57 | $53.28 | 2142 |
| 2026-07-10 | 53.66 | $53.65 | 4500 |
| 2026-07-09 | 53.64 | $53.33 | 6300 |
| 2026-07-08 | 53.71 | $53.27 | 6326 |
| 2026-07-07 | 53.82 | $53.74 | 2320 |
| 2026-07-06 | 53.80 | $54.28 | 4900 |
| 2026-07-02 | 53.60 | $53.98 | 1818 |
| 2026-07-01 | 53.45 | $53.53 | 2644 |
| 2026-06-30 | 53.40 | $53.97 | 5838 |
| 2026-06-29 | 53.20 | $53.70 | 6206 |
| 2026-06-26 | 53.05 | $53.12 | 2120 |
| 2026-06-25 | 53.04 | $53.18 | 7705 |
| 2026-06-24 | 53.01 | $52.95 | 4903 |
| 2026-06-23 | 53.05 | $52.54 | 66200 |
| 2026-06-22 | 53.23 | $52.91 | 4500 |
| 2026-06-18 | 53.33 | $53.50 | 6300 |
| 2026-06-17 | 53.26 | $52.99 | 6500 |
| 2026-06-16 | 53.33 | $53.36 | 1934 |
| 2026-06-15 | 53.30 | $53.67 | 2912 |
| 2026-06-12 | 53.16 | $53.41 | 5500 |
| 2026-06-11 | 53.08 | $53.19 | 8445 |
| 2026-06-10 | 53.04 | $52.24 | 3503 |
| 2026-06-09 | 53.29 | $52.86 | 59418 |
| 2026-06-08 | 53.39 | $52.79 | 2146 |
| 2026-06-05 | 53.54 | $52.58 | 7126 |
| 2026-06-04 | 53.78 | $53.94 | 1800 |
| 2026-06-03 | 53.63 | $53.39 | 1600 |
| 2026-06-02 | 53.61 | $53.56 | 2432 |
| 2026-06-01 | 53.53 | $53.65 | 2000 |
| 2026-05-29 | 53.40 | $53.58 | 800 |
| 2026-05-28 | 53.25 | $53.46 | 3200 |
| 2026-05-27 | 53.10 | $53.33 | 6707 |
| 2026-05-26 | 52.95 | $52.94 | 2400 |
| 2026-05-22 | 52.89 | $52.88 | 2300 |
| 2026-05-21 | 52.83 | $53.06 | 2131 |
| 2026-05-20 | 52.69 | $52.68 | 6000 |
| 2026-05-19 | 52.63 | $52.10 | 5700 |
| 2026-05-18 | 52.75 | $52.45 | 6500 |
| 2026-05-15 | 52.76 | $52.13 | 5200 |
| 2026-05-14 | 52.88 | $52.81 | 2805 |
| 2026-05-13 | 52.80 | $52.56 | 3346 |
| 2026-05-12 | 52.77 | $52.50 | 8400 |
| 2026-05-11 | 52.75 | $52.51 | 5209 |
| 2026-05-08 | 52.71 | $52.85 | 2112 |
| 2026-05-07 | 52.55 | $52.55 | 6835 |
| 2026-05-06 | 52.43 | $53.10 | 9735 |
| 2026-05-05 | 52.11 | $51.97 | 3537 |
| 2026-05-04 | 52.07 | $51.37 | 4755 |
| 2026-05-01 | 52.21 | $52.13 | 15200 |
| 2026-04-30 | 52.13 | $52.07 | 15313 |
| 2026-04-29 | 52.04 | $51.00 | 6046 |
| 2026-04-28 | 52.26 | $51.47 | 7700 |
| 2026-04-27 | 52.37 | $51.94 | 4602 |
| 2026-04-24 | 52.35 | $51.92 | 4000 |
| 2026-04-23 | 52.32 | $51.32 | 5100 |
| 2026-04-22 | 52.46 | $51.93 | 12600 |
| 2026-04-21 | 52.42 | $51.69 | 3037 |
| 2026-04-20 | 52.44 | $52.48 | 2300 |
| 2026-04-17 | 52.21 | $52.76 | 15700 |
| 2026-04-16 | 51.81 | $51.95 | 6200 |
| 2026-04-15 | 51.58 | $52.17 | 10902 |
| 2026-04-14 | 51.22 | $52.13 | 3900 |
| 2026-04-13 | 50.78 | $51.65 | 5400 |
| 2026-04-10 | 50.39 | $51.38 | 5900 |
| 2026-04-09 | 50.01 | $51.14 | 6300 |
| 2026-04-08 | 49.61 | $51.45 | 6335 |
| 2026-04-07 | 49.04 | $49.81 | 4207 |
| 2026-04-06 | 48.86 | $49.97 | 5000 |
| 2026-04-02 | 48.61 | $49.65 | 10400 |
| 2026-04-01 | 48.41 | $50.02 | 7000 |
| 2026-03-31 | 48.07 | $49.47 | 8125 |
| 2026-03-30 | 47.84 | $48.11 | 7100 |
| 2026-03-27 | 48.01 | $47.86 | 9524 |
| 2026-03-26 | 48.32 | $48.49 | 7909 |
| 2026-03-25 | 48.52 | $49.38 | 3900 |
| 2026-03-24 | 48.50 | $48.80 | 7900 |
| 2026-03-23 | 48.68 | $48.96 | 7404 |
| 2026-03-20 | 48.87 | $48.04 | 7011 |
| 2026-03-19 | 49.41 | $49.16 | 13600 |
| 2026-03-18 | 49.73 | $49.25 | 1700 |
| 2026-03-17 | 50.11 | $50.44 | 3201 |
| 2026-03-16 | 50.20 | $50.47 | 4000 |
| 2026-03-13 | 50.33 | $49.62 | 4700 |
| 2026-03-12 | 50.76 | $50.09 | 4933 |
| 2026-03-11 | 51.15 | $50.76 | 5200 |
| 2026-03-10 | 51.43 | $50.94 | 4509 |
| 2026-03-09 | 51.71 | $51.09 | 10619 |
| 2026-03-06 | 52.02 | $50.96 | 15100 |
| 2026-03-05 | 52.44 | $51.53 | 219800 |
| 2026-03-04 | 52.78 | $52.01 | 27800 |
| 2026-03-03 | 53.04 | $51.59 | 19926 |
| 2026-03-02 | 53.49 | $52.84 | 11606 |
| 2026-02-27 | 53.63 | $53.91 | 161245 |
| 2026-02-26 | 53.46 | $53.81 | 4512 |
| 2026-02-25 | 53.29 | $53.96 | 43700 |
| 2026-02-24 | 53.02 | $53.66 | 8228 |
| 2026-02-23 | 52.78 | $53.07 | 5629 |
| 2026-02-20 | 52.69 | $53.39 | 3300 |
| 2026-02-19 | 52.46 | $52.57 | 2300 |
| 2026-02-18 | 52.45 | $52.61 | 8700 |
| 2026-02-17 | 52.43 | $52.64 | 13440 |
| 2026-02-13 | 52.39 | $52.40 | 15951 |
| 2026-02-12 | 52.42 | $52.24 | 7800 |
| 2026-02-11 | 52.51 | $52.73 | 77407 |
| 2026-02-10 | 52.47 | $52.92 | 26300 |
| 2026-02-09 | 52.36 | $52.58 | 629900 |
| 2026-02-06 | 52.33 | $52.19 | 3700 |
| 2026-02-05 | 52.43 | $51.80 | 9527 |
| 2026-02-04 | 52.67 | $52.32 | 5933 |
| 2026-02-03 | 52.80 | $52.01 | 11512 |
| 2026-02-02 | 53.05 | $52.90 | 4406 |
| 2026-01-30 | 53.07 | $52.53 | 6722 |
| 2026-01-29 | 53.21 | $52.98 | 3100 |
| 2026-01-28 | 53.24 | $52.86 | 7200 |
| 2026-01-27 | 53.31 | $53.67 | 18128 |
| 2026-01-26 | 53.12 | $53.30 | 5300 |
| 2026-01-23 | 53.02 | $53.15 | 4200 |
| 2026-01-22 | 52.93 | $52.86 | 6400 |
| 2026-01-21 | 52.91 | $52.50 | 7302 |
| 2026-01-20 | 52.99 | $52.00 | 5207 |
| 2026-01-16 | 53.24 | $53.06 | 11500 |
| 2026-01-15 | 53.21 | $53.07 | 12612 |
| 2026-01-14 | 53.17 | $52.95 | 6237 |
| 2026-01-13 | 53.14 | $53.00 | 6502 |
| 2026-01-12 | 53.08 | $53.60 | 5100 |
| 2026-01-09 | 52.81 | $53.28 | 3708 |
| 2026-01-08 | 52.58 | $52.56 | 18900 |
| 2026-01-07 | 52.53 | $52.59 | 7015 |
| 2026-01-06 | 52.44 | $52.61 | 5534 |
| 2026-01-05 | 52.33 | $52.66 | 11000 |
| 2026-01-02 | 52.17 | $52.13 | 18449 |
| 2025-12-31 | 52.15 | $51.57 | 9600 |
| 2025-12-30 | 52.29 | $51.75 | 7200 |
| 2025-12-29 | 52.40 | $51.84 | 2600 |
| 2025-12-26 | 52.50 | $52.63 | 2300 |
| 2025-12-24 | 52.36 | $52.61 | 2100 |
| 2025-12-23 | 52.20 | $52.48 | 3500 |
| 2025-12-22 | 52.04 | $52.31 | 5200 |
| 2025-12-19 | 51.89 | $51.99 | 4700 |
| 2025-12-18 | 51.81 | $51.84 | 9421 |
| 2025-12-17 | 51.75 | $51.30 | 4614 |
| 2025-12-16 | 51.85 | $51.82 | 4646 |
| 2025-12-15 | 51.81 | $52.05 | 2725 |
| 2025-12-12 | 51.67 | $51.80 | 7907 |
| 2025-12-11 | 51.59 | $51.92 | 10615 |
| 2025-12-10 | 51.45 | $51.80 | 9100 |
| 2025-12-09 | 51.32 | $51.04 | 8435 |
| 2025-12-08 | 51.39 | $51.35 | 5512 |
| 2025-12-05 | 51.39 | $51.73 | 14940 |
| 2025-12-04 | 51.26 | $51.74 | 4942 |
| 2025-12-03 | 51.10 | $51.68 | 4100 |
| 2025-12-02 | 50.93 | $51.44 | 2600 |
| 2025-12-01 | 50.79 | $51.34 | 11100 |
| 2025-11-28 | 50.67 | $51.62 | 1000 |
| 2025-11-26 | 50.43 | $51.37 | 9800 |
| 2025-11-25 | 50.23 | $50.99 | 5800 |
| 2025-11-24 | 50.12 | $50.37 | 3444 |
| 2025-11-21 | 50.18 | $50.36 | 5433 |
| 2025-11-20 | 50.28 | $49.43 | 11100 |
| 2025-11-19 | 50.69 | $50.22 | 4700 |
| 2025-11-18 | 50.96 | $50.31 | 4508 |
| 2025-11-17 | 51.26 | $50.73 | 6444 |
| 2025-11-14 | 51.50 | $51.55 | 7800 |
| 2025-11-13 | 51.54 | $51.77 | 7900 |
| 2025-11-12 | 51.51 | $52.14 | 5600 |
| 2025-11-11 | 51.37 | $51.96 | 7400 |
| 2025-11-10 | 51.26 | $51.47 | 8416 |
| 2025-11-07 | 51.29 | $51.21 | 10500 |
| 2025-11-06 | 51.41 | $51.09 | 9310 |
| 2025-11-05 | 51.60 | $51.50 | 2212 |
| 2025-11-04 | 51.70 | $51.05 | 6100 |
| 2025-11-03 | 51.97 | $51.50 | 13330 |
| 2025-10-31 | 52.16 | $51.48 | 4800 |
| 2025-10-30 | 52.40 | $51.53 | 4903 |
| 2025-10-29 | 52.68 | $51.84 | 4146 |
| 2025-10-28 | 52.91 | $52.59 | 10400 |
| 2025-10-27 | 52.95 | $52.96 | 1700 |
| 2025-10-24 | 52.87 | $52.75 | 3900 |
| 2025-10-23 | 52.84 | $52.81 | 8246 |
| 2025-10-22 | 52.78 | $52.62 | 6800 |
| 2025-10-21 | 52.76 | $52.79 | 5700 |
| 2025-10-20 | 52.68 | $52.98 | 2616 |
| 2025-10-17 | 52.51 | $52.79 | 3700 |
| 2025-10-16 | 52.35 | $52.42 | 3223 |
| 2025-10-15 | 52.28 | $52.39 | 4900 |
| 2025-10-14 | 52.20 | $51.86 | 3904 |
| 2025-10-13 | 52.26 | $51.80 | 3700 |
| 2025-10-10 | 52.34 | $51.12 | 12105 |
| 2025-10-09 | 52.66 | $52.12 | 3000 |
| 2025-10-08 | 52.72 | $52.73 | 6500 |
| 2025-10-07 | 52.59 | $52.54 | 4600 |
| 2025-10-06 | 52.49 | $53.08 | 3300 |
| 2025-10-03 | 52.18 | $52.84 | 2900 |
| 2025-10-02 | 51.88 | $52.47 | 45440 |
| 2025-10-01 | 51.62 | $52.37 | 5000 |
| 2025-09-30 | 51.33 | $51.53 | 6516 |
| 2025-09-29 | 51.24 | $51.20 | 8110 |
| 2025-09-26 | 51.24 | $50.87 | 8741 |
| 2025-09-25 | 51.33 | $50.55 | 2543 |
| 2025-09-24 | 51.55 | $51.16 | 5300 |
| 2025-09-23 | 51.62 | $51.59 | 3527 |
| 2025-09-22 | 51.56 | $51.44 | 2804 |
| 2025-09-19 | 51.53 | $51.28 | 2200 |
| 2025-09-18 | 51.54 | $51.73 | 9000 |
| 2025-09-17 | 51.41 | $51.33 | 13943 |
| 2025-09-16 | 51.37 | $51.45 | 6007 |
| 2025-09-15 | 51.28 | $51.41 | 3443 |
| 2025-09-12 | 51.18 | $51.21 | 3712 |
| 2025-09-11 | 51.11 | $51.36 | 5800 |
| 2025-09-10 | 50.98 | $51.10 | 5800 |
| 2025-09-09 | 50.91 | $51.30 | 10036 |
| 2025-09-08 | 50.75 | $51.44 | 66234 |
| 2025-09-05 | 50.51 | $51.03 | 3123 |
| 2025-09-04 | 50.34 | $50.52 | 3805 |
| 2025-09-03 | 50.31 | $50.37 | 3617 |
| 2025-09-02 | 50.32 | $49.81 | 8800 |
| 2025-08-29 | 50.51 | $50.36 | 12000 |
| 2025-08-28 | 50.56 | $50.65 | 3500 |
| 2025-08-27 | 50.54 | $50.66 | 3033 |
| 2025-08-26 | 50.51 | $50.46 | 13800 |
| 2025-08-25 | 50.55 | $50.58 | 4000 |
| 2025-08-22 | 50.55 | $50.97 | 2527 |
| 2025-08-21 | 50.43 | $50.35 | 6101 |
| 2025-08-20 | 50.48 | $50.83 | 7400 |
| 2025-08-19 | 50.39 | $50.59 | 4728 |
| 2025-08-18 | 50.36 | $50.81 | 6500 |
| 2025-08-15 | 50.26 | $50.81 | 4410 |
| 2025-08-14 | 50.14 | $50.64 | 4121 |
| 2025-08-13 | 50.05 | $50.77 | 5200 |
| 2025-08-12 | 49.91 | $50.37 | 4606 |
| 2025-08-11 | 49.88 | $50.03 | 2724 |
| 2025-08-08 | 49.95 | $50.41 | 9145 |
| 2025-08-07 | 49.92 | $50.39 | 3900 |
| 2025-08-06 | 49.90 | $49.89 | 10331 |
| 2025-08-05 | 50.05 | $49.78 | 6700 |
| 2025-08-04 | 50.27 | $49.98 | 3047 |
| 2025-08-01 | 50.48 | $49.40 | 3700 |
| 2025-07-31 | 50.93 | $49.75 | 7100 |
| 2025-07-30 | 51.37 | $50.44 | 5045 |
| 2025-07-29 | 51.69 | $50.98 | 41812 |
| 2025-07-28 | 51.90 | $51.47 | 10148 |
| 2025-07-25 | 52.00 | $52.09 | 10300 |
| 2025-07-24 | 51.92 | $52.31 | 11635 |
| 2025-07-23 | 51.75 | $52.59 | 13847 |
| 2025-07-22 | 51.46 | $51.78 | 5202 |
| 2025-07-21 | 51.35 | $51.31 | 4115 |
| 2025-07-18 | 51.37 | $51.16 | 12100 |
| 2025-07-17 | 51.44 | $51.36 | 28600 |
| 2025-07-16 | 51.45 | $51.14 | 11441 |
| 2025-07-15 | 51.54 | $51.17 | 8115 |
| 2025-07-14 | 51.63 | $51.32 | 2921 |
| 2025-07-11 | 51.70 | $51.52 | 4811 |
| 2025-07-10 | 51.71 | $51.99 | 20500 |
| 2025-07-09 | 51.56 | $51.80 | 10100 |
| 2025-07-08 | 51.44 | $51.60 | 13343 |
| 2025-07-07 | 51.36 | $51.16 | 12802 |
| 2025-07-03 | 51.39 | $51.83 | 3325 |
| 2025-07-02 | 51.22 | $51.86 | 4400 |
| 2025-07-01 | 50.99 | $51.46 | 3400 |
| 2025-06-30 | 50.84 | $51.35 | 5600 |
| 2025-06-27 | 50.69 | $51.17 | 9500 |
| 2025-06-26 | 50.56 | $50.72 | 6014 |
| 2025-06-25 | 50.55 | $50.43 | 6345 |
| 2025-06-24 | 50.62 | $50.89 | 13613 |
| 2025-06-23 | 50.57 | $50.11 | 20932 |
| 2025-06-20 | 50.75 | $49.81 | 23300 |
| 2025-06-18 | 51.07 | $50.25 | 7900 |
| 2025-06-17 | 51.32 | $50.42 | 14529 |
| 2025-06-16 | 51.56 | $51.11 | 14600 |
| 2025-06-13 | 51.62 | $51.05 | 12446 |
| 2025-06-12 | 51.71 | $51.90 | 3300 |
| 2025-06-11 | 51.54 | $51.58 | 4700 |
| 2025-06-10 | 51.43 | $51.68 | 9600 |
| 2025-06-09 | 51.25 | $51.06 | 3749 |
| 2025-06-06 | 51.22 | $51.00 | 4336 |
| 2025-06-05 | 51.19 | $50.92 | 9700 |
| 2025-06-04 | 51.17 | $50.98 | 66300 |
| 2025-06-03 | 51.12 | $50.69 | 14212 |
| 2025-06-02 | 51.14 | $50.99 | 8700 |
| 2025-05-30 | 51.06 | $50.66 | 13100 |
| 2025-05-29 | 51.05 | $50.59 | 12000 |
| 2025-05-28 | 51.06 | $50.46 | 14100 |
| 2025-05-27 | 51.09 | $51.07 | 8200 |
| 2025-05-23 | 50.93 | $50.30 | 14700 |
| 2025-05-22 | 50.96 | $50.45 | 7300 |
| 2025-05-21 | 50.93 | $50.57 | 8633 |
| 2025-05-20 | 50.85 | $50.84 | 8217 |
| 2025-05-19 | 50.64 | $50.58 | 9303 |
| 2025-05-16 | 50.46 | $50.24 | 22600 |
| 2025-05-15 | 50.34 | $50.19 | 6214 |
| 2025-05-14 | 50.19 | $49.76 | 11127 |
| 2025-05-13 | 50.12 | $50.12 | 17236 |
| 2025-05-12 | 49.92 | $49.70 | 29816 |
| 2025-05-09 | 49.79 | $49.17 | 6125 |
| 2025-05-08 | 49.79 | $49.01 | 14700 |
| 2025-05-07 | 49.83 | $49.50 | 17400 |
| 2025-05-06 | 49.70 | $49.72 | 4400 |
| 2025-05-05 | 49.46 | $49.93 | 15900 |
| 2025-05-02 | 49.08 | $49.99 | 13500 |
| 2025-05-01 | 48.60 | $48.76 | 8510 |
| 2025-04-30 | 48.39 | $48.92 | 11225 |
| 2025-04-29 | 48.08 | $48.73 | 5200 |
| 2025-04-28 | 47.75 | $48.71 | 7300 |
| 2025-04-25 | 47.35 | $48.51 | 7400 |
| 2025-04-24 | 46.92 | $48.31 | 6200 |
| 2025-04-23 | 46.47 | $47.67 | 81100 |
| 2025-04-22 | 46.13 | $47.28 | 10728 |
| 2025-04-21 | 45.85 | $46.45 | 12700 |
| 2025-04-17 | 45.77 | $46.75 | 7348 |
| 2025-04-16 | 45.60 | $46.45 | 8400 |
| 2025-04-15 | 45.49 | $46.79 | 6610 |
| 2025-04-14 | 45.27 | $46.64 | 9515 |
| 2025-04-11 | 45.07 | $46.48 | 23408 |
| 2025-04-10 | 44.90 | $45.46 | 6038 |
| 2025-04-09 | 45.03 | $46.06 | 19400 |
| 2025-04-08 | 45.03 | $43.23 | 52034 |
| 2025-04-07 | 45.94 | $43.82 | 49300 |
| 2025-04-04 | 46.88 | $44.91 | 9600 |
| 2025-04-03 | 47.70 | $47.19 | 11800 |
| 2025-04-02 | 47.99 | $48.15 | 4734 |
| 2025-04-01 | 48.04 | $47.91 | 2300 |
| 2025-03-31 | 48.19 | $47.79 | 32706 |
| 2025-03-28 | 48.41 | $48.11 | 4800 |
| 2025-03-27 | 48.59 | $48.47 | 4600 |
| 2025-03-26 | 48.69 | $48.21 | 27341 |
| 2025-03-25 | 48.91 | $49.07 | 43004 |
| 2025-03-24 | 48.90 | $48.79 | 20613 |
| 2025-03-21 | 48.99 | $48.78 | 11800 |
| 2025-03-20 | 49.10 | $49.11 | 9900 |
| 2025-03-19 | 49.13 | $49.38 | 2828 |
| 2025-03-18 | 49.08 | $49.17 | 3600 |
| 2025-03-17 | 49.09 | $49.49 | 7100 |
| 2025-03-14 | 49.01 | $49.04 | 18124 |
| 2025-03-13 | 49.05 | $48.39 | 5948 |
| 2025-03-12 | 49.31 | $48.94 | 56400 |
| 2025-03-11 | 49.45 | $48.80 | 8941 |
| 2025-03-10 | 49.67 | $49.01 | 6300 |
| 2025-03-07 | 49.87 | $50.18 | 17109 |
| 2025-03-06 | 49.74 | $49.68 | 9000 |
| 2025-03-05 | 49.74 | $50.41 | 17841 |
| 2025-03-04 | 49.51 | $49.67 | 6449 |
| 2025-03-03 | 49.46 | $49.23 | 79517 |
| 2025-02-28 | 49.53 | $49.05 | 21700 |
| 2025-02-27 | 49.68 | $48.80 | 4700 |
| 2025-02-26 | 49.94 | $49.78 | 144529 |
| 2025-02-25 | 49.94 | $49.88 | 10346 |
| 2025-02-24 | 49.90 | $49.55 | 18819 |
| 2025-02-21 | 49.96 | $49.60 | 16004 |
| 2025-02-20 | 50.01 | $49.82 | 10100 |
| 2025-02-19 | 49.99 | $49.59 | 13443 |
| 2025-02-18 | 50.04 | $50.01 | 19945 |
| 2025-02-14 | 49.96 | $50.09 | 15907 |
| 2025-02-13 | 49.83 | $50.05 | 9144 |
| 2025-02-12 | 49.68 | $49.69 | 7800 |
| 2025-02-11 | 49.60 | $49.47 | 18022 |
| 2025-02-10 | 49.58 | $49.23 | 22836 |
| 2025-02-07 | 49.61 | $48.89 | 3108 |
| 2025-02-06 | 49.76 | $49.44 | 5400 |
| 2025-02-05 | 49.76 | $49.58 | 7112 |
| 2025-02-04 | 49.71 | $49.13 | 26200 |
| 2025-02-03 | 49.79 | $48.78 | 12700 |
| 2025-01-31 | 49.98 | $49.62 | 27500 |
| 2025-01-30 | 49.94 | $50.20 | 8515 |
| 2025-01-29 | 49.70 | $49.71 | 12800 |
| 2025-01-28 | 49.55 | $49.92 | 8600 |
| 2025-01-27 | 49.30 | $49.62 | 7800 |
| 2025-01-24 | 49.08 | $49.81 | 14000 |
| 2025-01-23 | 48.75 | $49.62 | 20643 |
| 2025-01-22 | 48.40 | $49.45 | 9429 |
| 2025-01-21 | 48.03 | $49.30 | 18600 |
| 2025-01-17 | 47.63 | $48.33 | 27000 |
| 2025-01-16 | 47.45 | $48.24 | 11744 |
| 2025-01-15 | 47.27 | $47.63 | 12440 |
| 2025-01-14 | 47.26 | $47.19 | 8514 |
| 2025-01-13 | 47.38 | $47.22 | 15500 |
| 2025-01-10 | 47.54 | $47.54 | 35900 |
| 2025-01-08 | 47.64 | $47.95 | 6040 |
| 2025-01-07 | 47.63 | $48.04 | 4700 |
| 2025-01-06 | 47.61 | $48.26 | 9819 |
| 2025-01-03 | 47.53 | $47.60 | 6000 |
| 2025-01-02 | 47.64 | $47.44 | 38900 |
| 2024-12-31 | 47.84 | $47.55 | 22000 |
| 2024-12-30 | 48.06 | $47.68 | 8100 |
| 2024-12-27 | 48.30 | $48.06 | 31817 |
| 2024-12-26 | 48.48 | $48.65 | 8000 |
| 2024-12-24 | 48.51 | $48.48 | 1323 |
| 2024-12-23 | 48.62 | $48.35 | 9600 |
| 2024-12-20 | 48.80 | $48.05 | 9200 |
| 2024-12-19 | 49.12 | $48.19 | 6925 |
| 2024-12-18 | 49.47 | $48.45 | 8600 |
| 2024-12-17 | 49.82 | $49.46 | 7800 |
| 2024-12-16 | 49.93 | $49.49 | 3600 |
| 2024-12-13 | 50.05 | $49.54 | 6100 |
| 2024-12-12 | 50.18 | $49.74 | 1936 |
| 2024-12-11 | 50.28 | $50.31 | 9800 |
| 2024-12-10 | 50.21 | $49.99 | 8000 |
| 2024-12-09 | 50.23 | $50.51 | 4839 |
| 2024-12-06 | 50.09 | $50.61 | 3841 |
| 2024-12-05 | 49.89 | $50.54 | 5323 |
| 2024-12-04 | 49.67 | $50.46 | 7003 |
| 2024-12-03 | 49.43 | $50.38 | 5700 |
| 2024-12-02 | 49.16 | $50.15 | 2600 |
| 2024-11-29 | 48.92 | $49.84 | 2600 |
| 2024-11-27 | 48.73 | $49.38 | 2727 |
| 2024-11-26 | 48.66 | $49.12 | 2932 |
| 2024-11-25 | 48.67 | $49.27 | 25300 |
| 2024-11-22 | 48.65 | $49.13 | 2543 |
| 2024-11-21 | 48.68 | $48.93 | 14708 |
| 2024-11-20 | 48.80 | $48.84 | 7500 |
| 2024-11-19 | 48.98 | $48.97 | 21600 |
| 2024-11-18 | 49.18 | $49.09 | 4500 |
| 2024-11-15 | 49.40 | $48.82 | 7700 |
| 2024-11-14 | 49.77 | $49.39 | 8049 |
| 2024-11-13 | 50.04 | $49.51 | 5516 |
| 2024-11-12 | 50.36 | $49.84 | 10100 |
| 2024-11-11 | 50.64 | $50.69 | 3645 |
| 2024-11-08 | 50.73 | $50.90 | 3641 |
| 2024-11-07 | 50.78 | $51.48 | 10300 |
| 2024-11-06 | 50.66 | $50.68 | 5006 |
| 2024-11-05 | 50.78 | $51.53 | 10700 |
| 2024-11-04 | 50.67 | $50.86 | 5000 |
| 2024-11-01 | 50.75 | $50.84 | 3739 |
| 2024-10-31 | 50.87 | $50.66 | 4900 |
| 2024-10-30 | 51.09 | $51.00 | 6304 |
| 2024-10-29 | 51.25 | $51.41 | 4009 |
| 2024-10-28 | 51.33 | $51.50 | 5100 |
| 2024-10-25 | 51.41 | $51.29 | 10441 |
| 2024-10-24 | 51.57 | $51.44 | 2306 |
| 2024-10-23 | 51.74 | $51.31 | 2542 |
| 2024-10-22 | 51.99 | $51.73 | 4100 |
| 2024-10-21 | 52.16 | $51.99 | 3600 |
| 2024-10-18 | 52.30 | $52.50 | 2900 |
| 2024-10-17 | 52.31 | $52.11 | 3048 |
| 2024-10-16 | 52.45 | $51.86 | 5904 |
| 2024-10-15 | 52.71 | $51.95 | 6400 |
| 2024-10-14 | 52.99 | $53.18 | 5700 |
| 2024-10-11 | 52.95 | $52.97 | 3743 |
| 2024-10-10 | 52.97 | $52.79 | 2800 |
| 2024-10-09 | 53.04 | $52.84 | 4311 |
| 2024-10-08 | 53.12 | $52.71 | 3919 |
| 2024-10-07 | 53.25 | $52.73 | 412 |
| 2024-10-04 | 53.41 | $53.09 | 4800 |
| 2024-10-03 | 53.48 | $52.84 | 4600 |
| 2024-10-02 | 53.64 | $53.33 | 17400 |
| 2024-10-01 | 53.68 | $53.32 | 1.5M |
| 2024-09-30 | 53.72 | $53.64 | 3100 |
| 2024-09-27 | 53.67 | $54.04 | 5400 |
| 2024-09-26 | 53.47 | $54.46 | 1600 |
| 2024-09-25 | 53.08 | $53.18 | 1600 |
| 2024-09-24 | 53.02 | $53.45 | 800 |
| 2024-09-23 | 52.85 | $52.89 | 2910 |
| 2024-09-20 | 52.82 | $52.73 | 2705 |
| 2024-09-19 | 52.84 | $53.49 | 2500 |
| 2024-09-18 | 52.61 | $52.49 | 5839 |
| 2024-09-17 | 52.65 | $52.71 | 1222 |
| 2024-09-16 | 52.63 | $53.00 | 4026 |
| 2024-09-13 | 52.51 | $52.74 | 1400 |
| 2024-09-12 | 52.45 | $52.69 | 4725 |
| 2024-09-11 | 52.39 | $52.36 | 17000 |
| 2024-09-10 | 52.41 | $51.75 | 5008 |
| 2024-09-09 | 52.64 | $52.02 | 7800 |
| 2024-09-06 | 52.83 | $51.50 | 8800 |
| 2024-09-05 | 53.23 | $52.20 | 1128 |
| 2024-09-04 | 53.48 | $52.33 | 4421 |
| 2024-09-03 | 53.74 | $52.62 | 3000 |
| 2024-08-30 | 53.95 | $53.75 | 1000 |
| 2024-08-29 | 53.83 | $53.75 | 2300 |
| 2024-08-28 | 53.68 | $53.50 | 3700 |
| 2024-08-27 | 53.57 | $53.81 | 2800 |
| 2024-08-26 | 53.32 | $53.56 | 3743 |
| 2024-08-23 | 53.08 | $53.76 | 527 |
| 2024-08-22 | 52.71 | $52.75 | 4908 |
| 2024-08-21 | 52.58 | $53.16 | 3500 |
| 2024-08-20 | 52.28 | $52.76 | 3739 |
| 2024-08-19 | 52.03 | $52.93 | 6300 |
| 2024-08-16 | 51.68 | $52.47 | 600 |
| 2024-08-15 | 51.38 | $52.35 | 7408 |
| 2024-08-14 | 51.07 | $51.86 | 1631 |
| 2024-08-13 | 50.83 | $51.80 | 2631 |
| 2024-08-12 | 50.58 | $50.96 | 3034 |
| 2024-08-09 | 50.53 | $51.07 | 2124 |
| 2024-08-08 | 50.45 | $50.99 | 3900 |
| 2024-08-07 | 50.38 | $49.94 | 4343 |
| 2024-08-06 | 50.64 | $50.26 | 4600 |
| 2024-08-05 | 50.85 | $49.83 | 2200 |
| 2024-08-02 | 51.26 | $50.47 | 3834 |
| 2024-08-01 | 51.55 | $51.10 | 6042 |
| 2024-07-31 | 51.71 | $52.40 | 3331 |
| 2024-07-30 | 51.49 | $51.57 | 7949 |
| 2024-07-29 | 51.49 | $51.58 | 1339 |
| 2024-07-26 | 51.48 | $51.67 | 3011 |
| 2024-07-25 | 51.45 | $50.86 | 9100 |
| 2024-07-24 | 51.66 | $51.03 | 14120 |
| 2024-07-23 | 51.87 | $51.63 | 1600 |
| 2024-07-22 | 51.93 | $51.77 | 3109 |
| 2024-07-19 | 51.97 | $51.21 | 1705 |
| 2024-07-18 | 52.18 | $51.51 | 2118 |
| 2024-07-17 | 52.34 | $52.04 | 1836 |
| 2024-07-16 | 52.36 | $52.66 | 4743 |
| 2024-07-15 | 52.18 | $52.48 | 527 |
| 2024-07-12 | 52.02 | $52.96 | 1200 |
| 2024-07-11 | 51.67 | $52.26 | 1914 |
| 2024-07-10 | 51.45 | $52.24 | 230 |
| 2024-07-09 | 51.20 | $51.34 | 6130 |
| 2024-07-08 | 51.18 | $51.62 | 9100 |
| 2024-07-05 | 51.06 | $51.69 | 1028 |
| 2024-07-03 | 50.91 | $51.44 | 1300 |
| 2024-07-02 | 50.79 | $50.84 | 800 |
| 2024-07-01 | 50.85 | $50.67 | 3100 |
| 2024-06-28 | 50.98 | $50.75 | 1240 |
| 2024-06-27 | 51.11 | $50.84 | 2000 |
| 2024-06-26 | 51.25 | $50.98 | 2347 |
| 2024-06-25 | 51.37 | $51.36 | 2038 |
| 2024-06-24 | 51.40 | $51.21 | 4609 |
| 2024-06-21 | 51.48 | $51.09 | 2315 |
| 2024-06-20 | 51.62 | $51.31 | 5700 |
| 2024-06-18 | 51.72 | $51.32 | 2200 |
| 2024-06-17 | 51.84 | $51.33 | 3814 |
| 2024-06-14 | 51.97 | $51.13 | 3315 |
| 2024-06-13 | 52.19 | $51.87 | 2300 |
| 2024-06-12 | 52.22 | $52.37 | 1100 |
| 2024-06-11 | 52.09 | $51.52 | 2019 |
| 2024-06-10 | 52.20 | $51.99 | 649 |
| 2024-06-07 | 52.17 | $52.07 | 4029 |
| 2024-06-06 | 52.11 | $52.49 | 3900 |
| 2024-06-05 | 51.88 | $52.34 | 3415 |
| 2024-06-04 | 51.65 | $51.63 | 4128 |
| 2024-06-03 | 51.59 | $51.42 | 2300 |
| 2024-05-31 | 51.58 | $51.22 | 6800 |
| 2024-05-30 | 51.62 | $50.90 | 2100 |
| 2024-05-29 | 51.76 | $50.69 | 634 |
| 2024-05-28 | 52.00 | $51.46 | 2200 |
| 2024-05-24 | 52.03 | $51.69 | 2812 |
| 2024-05-23 | 51.98 | $51.34 | 4000 |
| 2024-05-22 | 52.02 | $51.43 | 11113 |
| 2024-05-21 | 52.04 | $51.66 | 2327 |
| 2024-05-20 | 51.96 | $51.92 | 329 |
| 2024-05-17 | 51.78 | $51.98 | 1700 |
| 2024-05-16 | 51.53 | $51.98 | 700 |
| 2024-05-15 | 51.20 | $52.01 | 5300 |
| 2024-05-14 | 50.79 | $51.32 | 602 |
| 2024-05-13 | 50.50 | $50.90 | 7900 |
| 2024-05-10 | 50.27 | $50.96 | 5113 |
| 2024-05-09 | 49.97 | $50.69 | 1500 |
| 2024-05-08 | 49.69 | $50.25 | 8900 |
| 2024-05-07 | 49.49 | $50.14 | 4100 |
| 2024-05-06 | 49.27 | $50.15 | 4620 |
| 2024-05-03 | 49.01 | $49.70 | 1836 |
| 2024-05-02 | 48.83 | $49.24 | 19200 |
| 2024-05-01 | 48.77 | $48.57 | 887629 |
| 2024-04-30 | 48.92 | $48.99 | 25905 |
| 2024-04-29 | 48.97 | $49.67 | 84533 |
| 2024-04-26 | 48.82 | $49.73 | 5435 |
| 2024-04-25 | 48.63 | $49.25 | 4401 |
| 2024-04-24 | 48.56 | $49.50 | 7546 |
| 2024-04-23 | 48.40 | $49.56 | 2210 |
| 2024-04-22 | 48.20 | $48.85 | 26439 |
| 2024-04-19 | 48.20 | $48.20 | 4137 |
| 2024-04-18 | 48.42 | $48.34 | 11200 |
| 2024-04-17 | 48.65 | $48.61 | 11542 |
| 2024-04-16 | 48.87 | $48.62 | 16442 |
| 2024-04-15 | 49.14 | $48.56 | 8000 |
| 2024-04-12 | 49.50 | $48.91 | 2900 |
| 2024-04-11 | 49.84 | $49.91 | 2909 |
| 2024-04-10 | 49.94 | $49.64 | 4100 |
| 2024-04-09 | 50.16 | $50.21 | 5508 |
| 2024-04-08 | 50.25 | $50.17 | 14436 |
| 2024-04-05 | 50.38 | $50.01 | 4935 |
| 2024-04-04 | 50.59 | $49.97 | 5100 |
| 2024-04-03 | 50.87 | $50.56 | 3918 |
| 2024-04-02 | 51.02 | $50.64 | 15121 |
| 2024-04-01 | 51.18 | $51.04 | 3313 |
| 2024-03-28 | 51.25 | $51.14 | 3230 |
| 2024-03-27 | 51.30 | $51.24 | 3203 |
| 2024-03-26 | 51.33 | $51.05 | 17117 |
| 2024-03-25 | 51.43 | $51.06 | 6100 |
| 2024-03-22 | 51.54 | $51.16 | 3700 |
| 2024-03-21 | 51.64 | $51.35 | 12810 |
| 2024-03-20 | 51.69 | $51.55 | 4100 |
| 2024-03-19 | 51.69 | $51.11 | 7007 |
| 2024-03-18 | 51.82 | $51.15 | 12100 |
| 2024-03-15 | 51.97 | $51.36 | 2915 |
| 2024-03-14 | 52.06 | $51.64 | 3326 |
| 2024-03-13 | 52.08 | $52.10 | 5300 |
| 2024-03-12 | 51.95 | $52.23 | 18536 |
| 2024-03-11 | 51.74 | $51.40 | 6900 |
| 2024-03-08 | 51.73 | $51.77 | 1800 |
| 2024-03-07 | 51.60 | $52.20 | 9700 |
| 2024-03-06 | 51.29 | $51.42 | 2200 |
| 2024-03-05 | 51.15 | $50.82 | 1829 |
| 2024-03-04 | 51.16 | $51.16 | 2200 |
| 2024-03-01 | 51.06 | $51.06 | 5131 |
| 2024-02-29 | 50.96 | $50.53 | 5100 |
| 2024-02-28 | 50.99 | $50.66 | 3426 |
| 2024-02-27 | 50.98 | $51.13 | 1842 |
| 2024-02-26 | 50.81 | $51.07 | 3100 |
| 2024-02-23 | 50.61 | $50.96 | 2122 |
| 2024-02-22 | 50.40 | $51.01 | 3500 |
| 2024-02-21 | 50.11 | $50.26 | 2200 |
| 2024-02-20 | 50.00 | $50.17 | 6427 |
| 2024-02-16 | 49.88 | $50.05 | 1827 |
| 2024-02-15 | 49.76 | $49.96 | 2739 |
| 2024-02-14 | 49.65 | $49.61 | 12509 |
| 2024-02-13 | 49.61 | $48.87 | 12519 |
| 2024-02-12 | 49.80 | $49.77 | 20300 |
| 2024-02-09 | 49.74 | $49.94 | 11500 |
| 2024-02-08 | 49.60 | $49.53 | 5000 |
| 2024-02-07 | 49.56 | $49.51 | 9000 |
| 2024-02-06 | 49.50 | $49.53 | 18100 |
| 2024-02-05 | 49.43 | $49.22 | 5014 |
| 2024-02-02 | 49.42 | $49.34 | 3622 |
| 2024-02-01 | 49.38 | $49.79 | 5200 |
| 2024-01-31 | 49.17 | $49.22 | 6100 |
| 2024-01-30 | 49.10 | $49.60 | 4600 |
| 2024-01-29 | 48.88 | $49.59 | 2600 |
| 2024-01-26 | 48.62 | $49.42 | 2914 |
| 2024-01-25 | 48.34 | $48.94 | 6227 |
| 2024-01-24 | 48.16 | $48.65 | 4900 |
| 2024-01-23 | 48.04 | $48.20 | 10600 |
| 2024-01-22 | 48.02 | $48.21 | 2029 |
| 2024-01-19 | 48.01 | $48.25 | 14300 |
| 2024-01-18 | 47.97 | $47.97 | 10940 |
| 2024-01-17 | 48.02 | $47.36 | 13000 |
| 2024-01-16 | 48.28 | $47.90 | 2942 |
| 2024-01-12 | 48.41 | $48.71 | 4600 |
| 2024-01-11 | 48.32 | $48.41 | 1400 |
| 2024-01-10 | 48.31 | $48.30 | 5100 |
| 2024-01-09 | 48.32 | $47.92 | 7100 |
| 2024-01-08 | 48.45 | $48.29 | 4004 |
| 2024-01-05 | 48.49 | $47.78 | 4200 |
| 2024-01-04 | 48.69 | $47.95 | 7415 |
| 2024-01-03 | 48.89 | $47.93 | 14221 |
| 2024-01-02 | 49.12 | $48.30 | 2500 |
| 2023-12-29 | 49.27 | $49.12 | 3700 |
| 2023-12-28 | 49.19 | $49.03 | 4213 |
| 2023-12-27 | 49.11 | $49.10 | 11004 |
| 2023-12-26 | 48.97 | $49.22 | 3000 |
| 2023-12-22 | 48.76 | $48.96 | 3000 |
| 2023-12-21 | 48.57 | $48.89 | 14700 |
| 2023-12-20 | 48.34 | $48.18 | 568139 |
| 2023-12-19 | 48.29 | $48.57 | 3500 |
| 2023-12-18 | 48.09 | $48.20 | 5048 |
| 2023-12-15 | 47.96 | $47.99 | 4600 |
| 2023-12-14 | 47.85 | $48.26 | 3500 |
| 2023-12-13 | 47.62 | $47.91 | 4700 |
| 2023-12-12 | 47.45 | $47.19 | 9725 |
| 2023-12-11 | 47.47 | $47.07 | 3700 |
| 2023-12-08 | 47.51 | $47.09 | 5100 |
| 2023-12-07 | 47.55 | $46.89 | 1323 |
| 2023-12-06 | 47.65 | $46.75 | 3600 |
| 2023-12-05 | 47.80 | $46.88 | 1623 |
| 2023-12-04 | 47.94 | $47.14 | 1206 |
| 2023-12-01 | 48.00 | $47.33 | 2445 |
| 2023-11-30 | 48.01 | $47.26 | 1900 |
| 2023-11-29 | 48.02 | $47.40 | 24900 |
| 2023-11-28 | 47.97 | $47.31 | 1514 |
| 2023-11-27 | 47.93 | $47.50 | 4800 |
| 2023-11-24 | 47.79 | $47.63 | 7827 |
| 2023-11-22 | 47.55 | $47.43 | 8413 |
| 2023-11-21 | 47.32 | $47.30 | 55622 |
| 2023-11-20 | 47.05 | $47.36 | 1708 |
| 2023-11-17 | 46.69 | $47.08 | 4300 |
| 2023-11-16 | 46.31 | $46.50 | 6113 |
| 2023-11-15 | 46.03 | $46.35 | 2528 |
| 2023-11-14 | 45.72 | $46.25 | 805 |
| 2023-11-13 | 45.36 | $45.37 | 23012 |
| 2023-11-10 | 45.19 | $45.25 | 13345 |
| 2023-11-09 | 45.02 | $45.04 | 2349 |
| 2023-11-08 | 44.86 | $45.16 | 3000 |
| 2023-11-07 | 44.62 | $45.15 | 7200 |
| 2023-11-06 | 44.32 | $45.22 | 9900 |
| 2023-11-03 | 43.93 | $45.14 | 2033 |
| 2023-11-02 | 43.48 | $44.90 | 2523 |
| 2023-11-01 | 43.01 | $43.73 | 4200 |
| 2023-10-31 | 42.81 | $43.32 | 3139 |
| 2023-10-30 | 42.70 | $43.07 | 6426 |
| 2023-10-27 | 42.65 | $42.36 | 2717 |
| 2023-10-26 | 42.83 | $42.45 | 3500 |
| 2023-10-25 | 43.02 | $42.69 | 2200 |
| 2023-10-24 | 43.19 | $43.04 | 10014 |
| 2023-10-23 | 43.28 | $42.94 | 8600 |
| 2023-10-20 | 43.43 | $42.81 | 6324 |
| 2023-10-19 | 43.66 | $43.21 | 11300 |
| 2023-10-18 | 43.82 | $43.53 | 6325 |
| 2023-10-17 | 43.91 | $44.20 | 1043 |
| 2023-10-16 | 43.82 | $44.43 | 8816 |
| 2023-10-13 | 43.63 | $43.87 | 3129 |
| 2023-10-12 | 43.58 | $44.20 | 5400 |
| 2023-10-11 | 43.43 | $44.49 | 413 |
| 2023-10-10 | 43.15 | $44.10 | 1316 |
| 2023-10-09 | 42.95 | $43.72 | 3131 |
| 2023-10-06 | 42.84 | $43.68 | 10700 |
| 2023-10-05 | 42.73 | $43.30 | 2500 |
| 2023-10-04 | 42.73 | $43.01 | 1717 |
| 2023-10-03 | 42.84 | $42.67 | 12249 |
| 2023-10-02 | 43.09 | $42.94 | 4900 |
| 2023-09-29 | 43.33 | $43.41 | 3328 |
| 2023-09-28 | 43.48 | $43.44 | 1603 |
| 2023-09-27 | 43.67 | $43.16 | 2700 |
| 2023-09-26 | 44.01 | $43.29 | 700 |
| 2023-09-25 | 44.39 | $43.88 | 1200 |
| 2023-09-22 | 44.68 | $44.19 | 5517 |
| 2023-09-21 | 44.94 | $44.20 | 1528 |
| 2023-09-20 | 45.26 | $45.05 | 727 |
| 2023-09-19 | 45.39 | $45.13 | 1709 |
| 2023-09-18 | 45.53 | $45.43 | 4600 |
| 2023-09-15 | 45.60 | $45.72 | 1600 |
| 2023-09-14 | 45.61 | $45.83 | 1520 |
| 2023-09-13 | 45.58 | $45.38 | 3300 |
| 2023-09-12 | 45.70 | $45.56 | 1700 |
| 2023-09-11 | 45.79 | $45.88 | 1300 |
| 2023-09-08 | 45.81 | $45.60 | 4716 |
| 2023-09-07 | 45.92 | $45.57 | 948 |
| 2023-09-06 | 46.07 | $45.89 | 3734 |
| 2023-09-05 | 46.15 | $46.14 | 3205 |
| 2023-09-01 | 46.18 | $46.52 | 2412 |
| 2023-08-31 | 46.09 | $46.46 | 2100 |
| 2023-08-30 | 46.01 | $46.87 | 5646 |
| 2023-08-29 | 45.78 | $46.74 | 4517 |
| 2023-08-28 | 45.55 | $46.21 | 3631 |
| 2023-08-25 | 45.45 | $45.72 | 4200 |
| 2023-08-24 | 45.50 | $45.62 | 3200 |
| 2023-08-23 | 45.59 | $46.20 | 3000 |
| 2023-08-22 | 45.53 | $45.49 | 3034 |
| 2023-08-21 | 45.70 | $45.71 | 2100 |
| 2023-08-18 | 45.84 | $45.64 | 5504 |
| 2023-08-17 | 46.04 | $45.73 | 4826 |
| 2023-08-16 | 46.27 | $45.94 | 1400 |
| 2023-08-15 | 46.49 | $46.19 | 5037 |
| 2023-08-14 | 46.69 | $46.66 | 10400 |
| 2023-08-11 | 46.78 | $46.85 | 7700 |
| 2023-08-10 | 46.85 | $47.18 | 1000 |
| 2023-08-09 | 46.83 | $46.84 | 3523 |
| 2023-08-08 | 46.92 | $47.05 | 6300 |
| 2023-08-07 | 46.98 | $46.96 | 5249 |
| 2023-08-04 | 47.07 | $46.59 | 26100 |
| 2023-08-03 | 47.31 | $46.64 | 13300 |
| 2023-08-02 | 47.60 | $46.66 | 15900 |
| 2023-08-01 | 47.94 | $47.56 | 7049 |
| 2023-07-31 | 48.07 | $48.09 | 517 |
| 2023-07-28 | 48.06 | $48.20 | 1600 |
| 2023-07-27 | 48.01 | $47.86 | 7800 |
| 2023-07-26 | 48.06 | $47.84 | 8209 |
| 2023-07-25 | 48.13 | $47.88 | 2300 |
| 2023-07-24 | 48.20 | $47.91 | 4324 |
| 2023-07-21 | 48.27 | $48.02 | 3500 |
| 2023-07-20 | 48.32 | $47.90 | 6600 |
| 2023-07-19 | 48.42 | $48.49 | 4300 |
| 2023-07-18 | 48.34 | $48.77 | 806 |
| 2023-07-17 | 48.16 | $48.70 | 5636 |
| 2023-07-14 | 47.97 | $48.78 | 3126 |
| 2023-07-13 | 47.70 | $48.90 | 3800 |
| 2023-07-12 | 47.33 | $47.99 | 7727 |
| 2023-07-11 | 47.18 | $47.26 | 1600 |
| 2023-07-10 | 47.23 | $46.88 | 4400 |
| 2023-07-07 | 47.42 | $46.82 | 2600 |
| 2023-07-06 | 47.66 | $46.71 | 5300 |
| 2023-07-05 | 48.00 | $47.71 | 1649 |
| 2023-07-03 | 48.10 | $48.43 | 2128 |
| 2023-06-30 | 47.99 | $48.39 | 1400 |
| 2023-06-29 | 47.86 | $47.82 | 2100 |
| 2023-06-28 | 47.89 | $47.95 | 4400 |
| 2023-06-27 | 47.89 | $47.74 | 4300 |
| 2023-06-26 | 47.95 | $47.39 | 4500 |
| 2023-06-23 | 48.13 | $47.37 | 3923 |
| 2023-06-22 | 48.36 | $47.99 | 3700 |
| 2023-06-21 | 48.43 | $48.30 | 4844 |
| 2023-06-20 | 48.43 | $48.22 | 4605 |
| 2023-06-16 | 48.44 | $48.71 | 1400 |
| 2023-06-15 | 48.29 | $48.87 | 1500 |
| 2023-06-14 | 48.06 | $48.44 | 1345 |
| 2023-06-13 | 47.90 | $48.47 | 1831 |
| 2023-06-12 | 47.71 | $48.06 | 2000 |
| 2023-06-09 | 47.60 | $47.65 | 7032 |
| 2023-06-08 | 47.60 | $47.75 | 1200 |
| 2023-06-07 | 47.56 | $47.52 | 1200 |
| 2023-06-06 | 47.59 | $48.08 | 2302 |
| 2023-06-05 | 47.45 | $47.85 | 1200 |
| 2023-06-02 | 47.35 | $48.07 | 600 |
| 2023-06-01 | 47.16 | $47.38 | 2800 |
| 2023-05-31 | 47.15 | $46.77 | 14000 |
| 2023-05-30 | 47.33 | $47.21 | 1226 |
| 2023-05-26 | 47.42 | $47.64 | 2900 |
| 2023-05-25 | 47.38 | $47.10 | 3500 |
| 2023-05-24 | 47.52 | $46.67 | 1100 |
| 2023-05-23 | 47.82 | $47.23 | 500 |
| 2023-05-22 | 48.01 | $48.14 | 813 |
| 2023-05-19 | 47.94 | $48.22 | 3100 |
| 2023-05-18 | 47.84 | $47.83 | 3103 |
| 2023-05-17 | 47.83 | $47.64 | 14540 |
| 2023-05-16 | 47.88 | $47.49 | 1024 |
| 2023-05-15 | 47.98 | $47.93 | 2500 |
| 2023-05-12 | 47.96 | $47.60 | 2700 |
| 2023-05-11 | 48.04 | $47.81 | 1400 |
| 2023-05-10 | 48.06 | $47.86 | 600 |
| 2023-05-09 | 48.06 | $47.86 | 4000 |
| 2023-05-08 | 48.06 | $48.19 | 1900 |
| 2023-05-05 | 47.94 | $48.05 | 900 |
| 2023-05-04 | 47.84 | $47.53 | 2700 |
| 2023-05-03 | 47.87 | $47.61 | 1900 |
| 2023-05-02 | 47.88 | $47.47 | 2003 |
| 2023-05-01 | 47.92 | $47.79 | 2311 |
| 2023-04-28 | 47.86 | $47.72 | 3711 |
| 2023-04-27 | 47.81 | $47.68 | 3900 |
| 2023-04-26 | 47.74 | $47.21 | 2241 |
| 2023-04-25 | 47.80 | $47.04 | 2000 |
| 2023-04-24 | 47.91 | $47.78 | 3816 |
| 2023-04-21 | 47.80 | $47.78 | 2133 |
| 2023-04-20 | 47.66 | $47.15 | 2710 |
| 2023-04-19 | 47.67 | $47.06 | 2726 |
| 2023-04-18 | 47.70 | $47.40 | 3217 |
| 2023-04-17 | 47.62 | $47.34 | 1834 |
| 2023-04-14 | 47.52 | $47.40 | 2200 |
| 2023-04-13 | 47.37 | $47.62 | 407 |
| 2023-04-12 | 47.11 | $46.86 | 2800 |
| 2023-04-11 | 47.01 | $46.79 | 3300 |
| 2023-04-10 | 46.91 | $46.71 | 15731 |
| 2023-04-06 | 46.79 | $46.70 | 2300 |
| 2023-04-05 | 46.63 | $46.70 | 600 |
| 2023-04-04 | 46.43 | $46.82 | 900 |
| 2023-04-03 | 46.14 | $46.81 | 1710 |
| 2023-03-31 | 45.77 | $46.53 | 1000 |
| 2023-03-30 | 45.41 | $46.27 | 300 |
| 2023-03-29 | 45.04 | $45.70 | 1400 |
| 2023-03-28 | 44.77 | $45.17 | 900 |
| 2023-03-27 | 44.61 | $45.26 | 800 |
| 2023-03-24 | 44.38 | $44.96 | 9900 |
| 2023-03-23 | 44.19 | $44.84 | 1613 |
| 2023-03-22 | 44.01 | $44.82 | 900 |
| 2023-03-21 | 43.79 | $44.71 | 844 |
| 2023-03-20 | 43.57 | $44.26 | 1100 |
| 2023-03-17 | 43.45 | $43.59 | 1400 |
| 2023-03-16 | 43.52 | $43.91 | 1400 |
| 2023-03-15 | 43.51 | $43.07 | 2137 |
| 2023-03-14 | 43.77 | $44.32 | 1742 |
| 2023-03-13 | 43.70 | $43.60 | 1529 |
| 2023-03-10 | 43.86 | $43.71 | 1003 |
| 2023-03-09 | 44.02 | $44.05 | 2400 |
| 2023-03-08 | 44.11 | $44.34 | 2631 |
| 2023-03-07 | 44.14 | $44.28 | 845 |
| 2023-03-06 | 44.20 | $44.86 | 2100 |
| 2023-03-03 | 44.10 | $44.90 | 643 |
| 2023-03-02 | 43.97 | $44.36 | 1800 |
| 2023-03-01 | 43.99 | $44.21 | 1000 |
| 2023-02-28 | 44.07 | $43.95 | 2000 |
| 2023-02-27 | 44.26 | $44.41 | 3221 |
| 2023-02-24 | 44.35 | $43.78 | 2700 |
| 2023-02-23 | 44.67 | $44.47 | 1400 |
| 2023-02-22 | 44.84 | $44.33 | 4400 |
| 2023-02-21 | 45.10 | $44.35 | 9701 |
| 2023-02-17 | 45.41 | $45.06 | 22000 |
| 2023-02-16 | 45.56 | $45.16 | 2100 |
| 2023-02-15 | 45.72 | $45.43 | 1434 |
| 2023-02-14 | 45.82 | $45.83 | 2543 |
| 2023-02-13 | 45.81 | $45.59 | 6300 |
| 2023-02-10 | 45.87 | $45.19 | 6826 |
| 2023-02-09 | 46.07 | $45.39 | 19700 |
| 2023-02-08 | 46.24 | $45.53 | 410 |
| 2023-02-07 | 46.40 | $45.76 | 3617 |
| 2023-02-06 | 46.51 | $45.61 | 4400 |
| 2023-02-03 | 46.68 | $46.22 | 1000 |
| 2023-02-02 | 46.68 | $46.31 | 2240 |
| 2023-02-01 | 46.63 | $46.35 | 1911 |
| 2023-01-31 | 46.55 | $46.10 | 4913 |
| 2023-01-30 | 46.51 | $45.96 | 7400 |
| 2023-01-27 | 46.50 | $45.96 | 5000 |
| 2023-01-26 | 46.46 | $46.24 | 2300 |
| 2023-01-25 | 46.31 | $46.27 | 1611 |
| 2023-01-24 | 46.09 | $46.05 | 4200 |
| 2023-01-23 | 45.89 | $46.05 | 8500 |
| 2023-01-20 | 45.61 | $45.75 | 4500 |
| 2023-01-19 | 45.36 | $45.48 | 2400 |
| 2023-01-18 | 45.13 | $45.50 | 1800 |
| 2023-01-17 | 44.82 | $45.50 | 900 |
| 2023-01-13 | 44.42 | $45.30 | 1100 |
| 2023-01-12 | 44.00 | $45.06 | 2100 |
| 2023-01-11 | 43.54 | $44.44 | 2104 |
| 2023-01-10 | 43.18 | $44.09 | 11600 |
| 2023-01-09 | 42.84 | $43.79 | 5200 |
| 2023-01-06 | 42.52 | $43.55 | 2700 |
| 2023-01-05 | 42.21 | $42.60 | 3000 |
| 2023-01-04 | 42.12 | $43.03 | 6800 |
| 2023-01-03 | 41.88 | $42.26 | 4244 |
| 2022-12-30 | 41.84 | $41.14 | 5746 |
| 2022-12-29 | 42.14 | $42.35 | 6600 |
| 2022-12-28 | 42.13 | $41.58 | 6638 |
| 2022-12-27 | 42.36 | $42.25 | 1004 |
| 2022-12-23 | 42.42 | $42.16 | 8301 |
| 2022-12-22 | 42.53 | $41.99 | 7600 |
| 2022-12-21 | 42.70 | $42.40 | 5200 |
| 2022-12-20 | 42.79 | $41.98 | 3930 |
| 2022-12-19 | 43.02 | $42.00 | 2449 |
| 2022-12-16 | 43.28 | $42.22 | 3000 |
| 2022-12-15 | 43.52 | $42.58 | 5710 |
| 2022-12-14 | 43.69 | $43.77 | 6205 |
| 2022-12-13 | 43.50 | $43.65 | 816 |
| 2022-12-12 | 43.30 | $42.85 | 700 |
| 2022-12-09 | 43.29 | $42.77 | 14610 |
| 2022-12-08 | 43.29 | $42.68 | 19700 |
| 2022-12-07 | 43.30 | $42.26 | 5600 |
| 2022-12-06 | 43.43 | $42.48 | 1317 |
| 2022-12-05 | 43.50 | $42.82 | 3537 |
| 2022-12-02 | 43.45 | $43.25 | 900 |
| 2022-12-01 | 43.24 | $43.26 | 9839 |
| 2022-11-30 | 42.96 | $42.64 | 7129 |
| 2022-11-29 | 42.79 | $41.87 | 4700 |
| 2022-11-28 | 42.80 | $41.91 | 1700 |
| 2022-11-25 | 42.78 | $42.28 | 1348 |
| 2022-11-23 | 42.62 | $42.05 | 2503 |
| 2022-11-22 | 42.47 | $41.72 | 700 |
| 2022-11-21 | 42.37 | $41.35 | 1342 |
| 2022-11-18 | 42.34 | $41.78 | 1535 |
| 2022-11-17 | 42.13 | $41.99 | 600 |
| 2022-11-16 | 41.79 | $41.69 | 3432 |
| 2022-11-15 | 41.45 | $42.04 | 2706 |
| 2022-11-14 | 40.89 | $41.88 | 2600 |
| 2022-11-11 | 40.24 | $42.10 | 3000 |
| 2022-11-10 | 39.37 | $40.89 | 5727 |
| 2022-11-09 | 38.67 | $38.75 | 6300 |
| 2022-11-08 | 38.48 | $39.20 | 1919 |
| 2022-11-07 | 38.11 | $38.66 | 4411 |
| 2022-11-04 | 37.82 | $38.47 | 4113 |
| 2022-11-03 | 37.51 | $37.05 | 4400 |
| 2022-11-02 | 37.59 | $37.49 | 6700 |
| 2022-11-01 | 37.55 | $37.88 | 2342 |
| 2022-10-31 | 37.37 | $37.12 | 4200 |
| 2022-10-28 | 37.39 | $37.89 | 1923 |
| 2022-10-27 | 37.17 | $37.62 | 1641 |
| 2022-10-26 | 36.98 | $37.91 | 333 |
| 2022-10-25 | 36.67 | $37.47 | 830 |
| 2022-10-24 | 36.43 | $36.73 | 2048 |
| 2022-10-21 | 36.38 | $36.76 | 4700 |
| 2022-10-20 | 36.31 | $36.40 | 1200 |
| 2022-10-19 | 36.35 | $36.54 | 10900 |
| 2022-10-18 | 36.36 | $37.05 | 4600 |
| 2022-10-17 | 36.23 | $36.83 | 4200 |
| 2022-10-14 | 36.14 | $36.10 | 5100 |
| 2022-10-13 | 36.28 | $36.61 | 13800 |
| 2022-10-12 | 36.30 | $36.06 | 6200 |
| 2022-10-11 | 36.51 | $36.20 | 11114 |
| 2022-10-10 | 36.74 | $36.68 | 1200 |
| 2022-10-07 | 36.87 | $37.04 | 2600 |
| 2022-10-06 | 36.93 | $37.71 | 249 |
| 2022-10-05 | 36.80 | $38.29 | 1015 |
| 2022-10-04 | 36.47 | $38.45 | 1810 |
| 2022-10-03 | 36.03 | $36.99 | 5800 |
| 2022-09-30 | 35.98 | $36.29 | 1935 |
| 2022-09-29 | 36.17 | $36.44 | 1638 |
| 2022-09-28 | 36.36 | $36.84 | 84300 |
| 2022-09-27 | 36.50 | $35.99 | 900 |
| 2022-09-26 | 36.96 | $36.23 | 1400 |
| 2022-09-23 | 37.45 | $36.49 | 900 |
| 2022-09-22 | 38.00 | $37.45 | 2233 |
| 2022-09-21 | 38.37 | $37.86 | 3500 |
| 2022-09-20 | 38.71 | $38.28 | 4622 |
| 2022-09-19 | 39.00 | $39.05 | 1538 |
| 2022-09-16 | 39.12 | $39.09 | 4400 |
| 2022-09-15 | 39.26 | $39.26 | 1800 |
| 2022-09-14 | 39.40 | $39.64 | 815 |
| 2022-09-13 | 39.45 | $39.54 | 1000 |
| 2022-09-12 | 39.55 | $40.90 | 1414 |
| 2022-09-09 | 39.26 | $40.41 | 2446 |
| 2022-09-08 | 39.07 | $39.50 | 1704 |
| 2022-09-07 | 39.14 | $39.39 | 2524 |
| 2022-09-06 | 39.27 | $39.02 | 2824 |
| 2022-09-02 | 39.56 | $38.96 | 5825 |
| 2022-09-01 | 39.95 | $39.28 | 2600 |
| 2022-08-31 | 40.34 | $39.64 | 1400 |
| 2022-08-30 | 40.70 | $39.86 | 800 |
| 2022-08-29 | 41.08 | $40.25 | 2000 |
| 2022-08-26 | 41.42 | $40.49 | 500 |
| 2022-08-25 | 41.76 | $41.49 | 717 |
| 2022-08-24 | 41.86 | $41.07 | 1500 |
| 2022-08-23 | 42.11 | $41.08 | 1725 |
| 2022-08-22 | 42.42 | $41.20 | 835 |
| 2022-08-19 | 42.74 | $41.86 | 1049 |
| 2022-08-18 | 42.93 | $42.38 | 1514 |
| 2022-08-17 | 42.97 | $42.47 | 2900 |
| 2022-08-16 | 42.99 | $42.68 | 8243 |
| 2022-08-15 | 42.93 | $42.80 | 2616 |
| 2022-08-12 | 42.82 | $42.94 | 1100 |
| 2022-08-11 | 42.62 | $42.58 | 15800 |
| 2022-08-10 | 42.48 | $42.54 | 1800 |
| 2022-08-09 | 42.31 | $41.68 | 1222 |
| 2022-08-08 | 42.37 | $41.91 | 1400 |
| 2022-08-05 | 42.36 | $41.81 | 1600 |
| 2022-08-04 | 42.37 | $42.25 | 2910 |
| 2022-08-03 | 42.22 | $41.86 | 8100 |
| 2022-08-02 | 42.16 | $41.68 | 11404 |
| 2022-08-01 | 42.13 | $42.46 | 3000 |
| 2022-07-29 | 41.83 | $42.29 | 600 |
| 2022-07-28 | 41.51 | $41.90 | 1744 |
| 2022-07-27 | 41.24 | $41.62 | 4900 |
| 2022-07-26 | 40.99 | $40.89 | 2714 |
| 2022-07-25 | 40.91 | $41.40 | 329309 |
| 2022-07-22 | 40.65 | $41.18 | 3111 |
| 2022-07-21 | 40.39 | $41.12 | 1400 |
| 2022-07-20 | 40.09 | $40.64 | 7045 |
| 2022-07-19 | 39.89 | $40.88 | 1320 |
| 2022-07-18 | 39.56 | $39.96 | 2900 |
| 2022-07-15 | 39.45 | $39.96 | 2200 |
| 2022-07-14 | 39.33 | $39.22 | 1402 |
| 2022-07-13 | 39.42 | $39.59 | 946 |
| 2022-07-12 | 39.42 | $39.41 | 2624 |
| 2022-07-11 | 39.49 | $39.48 | 517 |
| 2022-07-08 | 39.55 | $40.05 | 1900 |
| 2022-07-07 | 39.45 | $40.13 | 200 |
| 2022-07-06 | 39.32 | $39.52 | 5110 |
| 2022-07-05 | 39.36 | $39.31 | 830 |
| 2022-07-01 | 39.48 | $39.89 | 3200 |
| 2022-06-30 | 39.46 | $39.73 | 3042 |
| 2022-06-29 | 39.49 | $39.96 | 1700 |
| 2022-06-28 | 39.47 | $40.04 | 3700 |
| 2022-06-27 | 39.43 | $40.52 | 1500 |
| 2022-06-24 | 39.24 | $40.44 | 400 |
| 2022-06-23 | 39.06 | $39.05 | 1519 |
| 2022-06-22 | 39.29 | $39.13 | 5202 |
| 2022-06-21 | 39.56 | $39.43 | 1628 |
| 2022-06-17 | 39.81 | $38.93 | 1100 |
| 2022-06-16 | 40.29 | $39.13 | 800 |
| 2022-06-15 | 40.83 | $39.90 | 7200 |
| 2022-06-14 | 41.24 | $39.35 | 3100 |
| 2022-06-13 | 41.93 | $39.82 | 844 |
| 2022-06-10 | 42.63 | $41.12 | 5941 |
| 2022-06-09 | 43.06 | $42.06 | 1700 |
| 2022-06-08 | 43.29 | $42.88 | 1900 |
| 2022-06-07 | 43.30 | $43.23 | 1148 |
| 2022-06-06 | 43.19 | $43.26 | 10800 |
| 2022-06-03 | 43.05 | $42.91 | 2147 |
| 2022-06-02 | 42.98 | $43.56 | 8700 |
| 2022-06-01 | 42.69 | $42.77 | 10516 |
| 2022-05-31 | 42.58 | $43.41 | 56015 |
| 2022-05-27 | 42.25 | $43.29 | 60900 |
| 2022-05-26 | 41.88 | $42.69 | 759700 |
| 2022-05-25 | 41.62 | $42.24 | 1909 |
| 2022-05-24 | 41.45 | $42.24 | 300 |
| 2022-05-23 | 41.25 | $42.39 | 900 |
| 2022-05-20 | 40.98 | $41.79 | 11819 |
| 2022-05-19 | 40.84 | $41.46 | 400 |
| 2022-05-18 | 40.79 | $41.07 | 743 |
| 2022-05-17 | 40.87 | $42.31 | 4842 |
| 2022-05-16 | 40.59 | $41.59 | 1800 |
| 2022-05-13 | 40.49 | $41.58 | 3400 |
| 2022-05-12 | 40.40 | $40.48 | 4000 |
| 2022-05-11 | 40.65 | $40.55 | 224 |
| 2022-05-10 | 40.96 | $40.53 | 100 |
| 2022-05-09 | 41.36 | $40.27 | 100 |
| 2022-05-06 | 41.95 | $41.47 | 100 |
| 2022-05-05 | 42.31 | $42.03 | — |
| 2022-05-04 | 42.58 | $43.36 | 100 |
| 2022-05-03 | 42.51 | $42.85 | 1600 |
| 2022-05-02 | 42.60 | $42.65 | 721 |
| 2022-04-29 | 42.78 | $42.71 | — |
| 2022-04-28 | 43.00 | $43.13 | 100 |
| 2022-04-27 | 43.15 | $42.50 | 1935 |
| 2022-04-26 | 43.55 | $42.28 | — |
| 2022-04-25 | 44.11 | $43.53 | 300 |
| 2022-04-22 | 44.41 | $43.73 | 3900 |
| 2022-04-21 | 44.72 | $44.27 | 1400 |
| 2022-04-20 | 44.93 | $44.81 | 635 |
| 2022-04-19 | 45.02 | $44.56 | 800 |
| 2022-04-18 | 45.22 | $44.56 | 700 |
| 2022-04-14 | 45.46 | $44.90 | 3000 |
| 2022-04-13 | 45.65 | $45.11 | 2004 |
| 2022-04-12 | 45.81 | $44.58 | 800 |
| 2022-04-11 | 46.17 | $45.14 | 536 |
| 2022-04-08 | 46.44 | $45.79 | 1400 |
| 2022-04-07 | 46.55 | $45.91 | 200 |
| 2022-04-06 | 46.64 | $45.79 | 300 |
| 2022-04-05 | 46.78 | $46.32 | — |
| 2022-04-04 | 46.78 | $46.71 | 216 |
| 2022-04-01 | 46.65 | $46.44 | 1500 |
| 2022-03-31 | 46.57 | $46.23 | 100 |
| 2022-03-30 | 46.52 | $46.76 | 100 |
| 2022-03-29 | 46.29 | $46.95 | — |
| 2022-03-28 | 45.95 | $46.02 | 900 |
| 2022-03-25 | 45.82 | $46.08 | 502 |
| 2022-03-24 | 45.64 | $46.12 | — |
| 2022-03-23 | 45.40 | $45.77 | 400 |
| 2022-03-22 | 45.23 | $46.28 | — |
| 2022-03-21 | 44.86 | $45.95 | 500 |
| 2022-03-18 | 44.51 | $46.42 | — |
| 2022-03-17 | 43.95 | $45.90 | — |
| 2022-03-16 | 43.44 | $45.21 | 225 |
| 2022-03-15 | 43.06 | $43.68 | 4200 |
| 2022-03-14 | 43.10 | $43.62 | 700 |
| 2022-03-11 | 43.18 | $43.30 | 12000 |
| 2022-03-10 | 43.41 | $43.94 | 3600 |
| 2022-03-09 | 43.50 | $44.42 | 1326 |
| 2022-03-08 | 43.49 | $42.64 | — |
| 2022-03-07 | 44.06 | $42.47 | 3602 |
| 2022-03-04 | 44.82 | $43.97 | 210 |
| 2022-03-03 | 45.30 | $45.05 | 2326 |
| 2022-03-02 | 45.56 | $45.83 | 1516 |
| 2022-03-01 | 45.64 | $45.15 | 300 |
| 2022-02-28 | 45.97 | $45.90 | 1900 |
| 2022-02-25 | 46.14 | $46.69 | 800 |
| 2022-02-24 | 46.12 | $45.49 | 741 |
| 2022-02-23 | 46.49 | $45.91 | 1400 |
| 2022-02-22 | 46.81 | $46.24 | 7814 |
| 2022-02-18 | 47.12 | $46.82 | 601 |
| 2022-02-17 | 47.31 | $47.29 | 700 |
| 2022-02-16 | 47.41 | $47.89 | 1332 |
| 2022-02-15 | 47.35 | $47.62 | 628 |
| 2022-02-14 | 47.37 | $46.72 | 600 |
| 2022-02-11 | 47.69 | $47.25 | 400 |
| 2022-02-10 | 47.93 | $48.27 | 100 |
| 2022-02-09 | 47.90 | $48.86 | — |
| 2022-02-08 | 47.68 | $48.24 | — |
| 2022-02-07 | 47.63 | $48.24 | — |
| 2022-02-04 | 47.57 | $48.17 | 248 |
| 2022-02-03 | 47.54 | $48.02 | 100 |
| 2022-02-02 | 47.57 | $48.99 | 1400 |
| 2022-02-01 | 47.31 | $48.53 | 1037 |
| 2022-01-31 | 47.15 | $48.03 | 400 |
| 2022-01-28 | 47.14 | $47.12 | 400 |
| 2022-01-27 | 47.43 | $46.84 | — |
| 2022-01-26 | 47.90 | $47.35 | 5435 |
| 2022-01-25 | 48.33 | $47.58 | 1603 |
| 2022-01-24 | 48.79 | $48.07 | 1620 |
| 2022-01-21 | 49.22 | $48.67 | 1600 |
| 2022-01-20 | 49.55 | $49.28 | 400 |
| 2022-01-19 | 49.78 | $49.37 | 100 |
| 2022-01-18 | 50.04 | $49.36 | 800 |
| 2022-01-14 | 50.37 | $49.99 | 1328 |
| 2022-01-13 | 50.58 | $50.21 | 7100 |
| 2022-01-12 | 50.77 | $50.87 | — |
| 2022-01-11 | 50.79 | $50.23 | 400 |
| 2022-01-10 | 51.02 | $50.07 | 800 |
| 2022-01-07 | 51.36 | $50.73 | — |
| 2022-01-06 | 51.57 | $50.66 | 3200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.70
2026-07-21
Close Price
$53.10
Vol: 11100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.83
Average
50.58
Maximum
71.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 49.70 | $53.10 | 11100 |
| 2026-07-20 | 47.74 | $52.84 | 34400 |
| 2026-07-17 | 49.21 | $53.05 | 1348 |
| 2026-07-16 | 51.22 | $53.33 | 5320 |
| 2026-07-15 | 53.06 | $53.58 | 3900 |
| 2026-07-14 | 50.42 | $53.19 | 3100 |
| 2026-07-13 | 51.05 | $53.28 | 2142 |
| 2026-07-10 | 53.66 | $53.65 | 4500 |
| 2026-07-09 | 51.63 | $53.33 | 6300 |
| 2026-07-08 | 51.25 | $53.27 | 6326 |
| 2026-07-07 | 54.44 | $53.74 | 2320 |
| 2026-07-06 | 58.40 | $54.28 | 4900 |
| 2026-07-02 | 56.74 | $53.98 | 1818 |
| 2026-07-01 | 54.12 | $53.53 | 2644 |
| 2026-06-30 | 57.34 | $53.97 | 5838 |
| 2026-06-29 | 55.81 | $53.70 | 6206 |
| 2026-06-26 | 52.32 | $53.12 | 2120 |
| 2026-06-25 | 52.73 | $53.18 | 7705 |
| 2026-06-24 | 51.34 | $52.95 | 4903 |
| 2026-06-23 | 48.79 | $52.54 | 66200 |
| 2026-06-22 | 51.09 | $52.91 | 4500 |
| 2026-06-18 | 55.00 | $53.50 | 6300 |
| 2026-06-17 | 51.98 | $52.99 | 6500 |
| 2026-06-16 | 54.50 | $53.36 | 1934 |
| 2026-06-15 | 56.68 | $53.67 | 2912 |
| 2026-06-12 | 55.25 | $53.41 | 5500 |
| 2026-06-11 | 54.03 | $53.19 | 8445 |
| 2026-06-10 | 48.24 | $52.24 | 3503 |
| 2026-06-09 | 52.33 | $52.86 | 59418 |
| 2026-06-08 | 51.89 | $52.79 | 2146 |
| 2026-06-05 | 50.60 | $52.58 | 7126 |
| 2026-06-04 | 60.61 | $53.94 | 1800 |
| 2026-06-03 | 57.37 | $53.39 | 1600 |
| 2026-06-02 | 58.79 | $53.56 | 2432 |
| 2026-06-01 | 59.53 | $53.65 | 2000 |
| 2026-05-29 | 59.15 | $53.58 | 800 |
| 2026-05-28 | 58.52 | $53.46 | 3200 |
| 2026-05-27 | 57.84 | $53.33 | 6707 |
| 2026-05-26 | 55.79 | $52.94 | 2400 |
| 2026-05-22 | 55.48 | $52.88 | 2300 |
| 2026-05-21 | 56.63 | $53.06 | 2131 |
| 2026-05-20 | 54.74 | $52.68 | 6000 |
| 2026-05-19 | 51.69 | $52.10 | 5700 |
| 2026-05-18 | 53.77 | $52.45 | 6500 |
| 2026-05-15 | 52.09 | $52.13 | 5200 |
| 2026-05-14 | 56.20 | $52.81 | 2805 |
| 2026-05-13 | 54.96 | $52.56 | 3346 |
| 2026-05-12 | 54.67 | $52.50 | 8400 |
| 2026-05-11 | 54.72 | $52.51 | 5209 |
| 2026-05-08 | 56.61 | $52.85 | 2112 |
| 2026-05-07 | 55.32 | $52.55 | 6835 |
| 2026-05-06 | 58.33 | $53.10 | 9735 |
| 2026-05-05 | 53.37 | $51.97 | 3537 |
| 2026-05-04 | 50.39 | $51.37 | 4755 |
| 2026-05-01 | 54.59 | $52.13 | 15200 |
| 2026-04-30 | 54.30 | $52.07 | 15313 |
| 2026-04-29 | 48.85 | $51.00 | 6046 |
| 2026-04-28 | 51.41 | $51.47 | 7700 |
| 2026-04-27 | 54.11 | $51.94 | 4602 |
| 2026-04-24 | 54.01 | $51.92 | 4000 |
| 2026-04-23 | 51.05 | $51.32 | 5100 |
| 2026-04-22 | 54.43 | $51.93 | 12600 |
| 2026-04-21 | 53.27 | $51.69 | 3037 |
| 2026-04-20 | 57.87 | $52.48 | 2300 |
| 2026-04-17 | 59.60 | $52.76 | 15700 |
| 2026-04-16 | 55.98 | $51.95 | 6200 |
| 2026-04-15 | 57.31 | $52.17 | 10902 |
| 2026-04-14 | 57.13 | $52.13 | 3900 |
| 2026-04-13 | 55.03 | $51.65 | 5400 |
| 2026-04-10 | 53.82 | $51.38 | 5900 |
| 2026-04-09 | 52.74 | $51.14 | 6300 |
| 2026-04-08 | 54.29 | $51.45 | 6335 |
| 2026-04-07 | 46.37 | $49.81 | 4207 |
| 2026-04-06 | 47.12 | $49.97 | 5000 |
| 2026-04-02 | 45.43 | $49.65 | 10400 |
| 2026-04-01 | 47.09 | $50.02 | 7000 |
| 2026-03-31 | 44.22 | $49.47 | 8125 |
| 2026-03-30 | 36.06 | $48.11 | 7100 |
| 2026-03-27 | 34.39 | $47.86 | 9524 |
| 2026-03-26 | 36.69 | $48.49 | 7909 |
| 2026-03-25 | 40.31 | $49.38 | 3900 |
| 2026-03-24 | 36.43 | $48.80 | 7900 |
| 2026-03-23 | 37.06 | $48.96 | 7404 |
| 2026-03-20 | 30.47 | $48.04 | 7011 |
| 2026-03-19 | 34.67 | $49.16 | 13600 |
| 2026-03-18 | 35.04 | $49.25 | 1700 |
| 2026-03-17 | 40.43 | $50.44 | 3201 |
| 2026-03-16 | 40.58 | $50.47 | 4000 |
| 2026-03-13 | 34.01 | $49.62 | 4700 |
| 2026-03-12 | 36.10 | $50.09 | 4933 |
| 2026-03-11 | 39.40 | $50.76 | 5200 |
| 2026-03-10 | 40.33 | $50.94 | 4509 |
| 2026-03-09 | 41.11 | $51.09 | 10619 |
| 2026-03-06 | 40.16 | $50.96 | 15100 |
| 2026-03-05 | 43.04 | $51.53 | 219800 |
| 2026-03-04 | 45.67 | $52.01 | 27800 |
| 2026-03-03 | 42.77 | $51.59 | 19926 |
| 2026-03-02 | 50.36 | $52.84 | 11606 |
| 2026-02-27 | 58.86 | $53.91 | 161245 |
| 2026-02-26 | 58.23 | $53.81 | 4512 |
| 2026-02-25 | 59.52 | $53.96 | 43700 |
| 2026-02-24 | 57.75 | $53.66 | 8228 |
| 2026-02-23 | 53.97 | $53.07 | 5629 |
| 2026-02-20 | 56.57 | $53.39 | 3300 |
| 2026-02-19 | 50.78 | $52.57 | 2300 |
| 2026-02-18 | 51.10 | $52.61 | 8700 |
| 2026-02-17 | 51.33 | $52.64 | 13440 |
| 2026-02-13 | 49.62 | $52.40 | 15951 |
| 2026-02-12 | 48.48 | $52.24 | 7800 |
| 2026-02-11 | 51.91 | $52.73 | 77407 |
| 2026-02-10 | 53.29 | $52.92 | 26300 |
| 2026-02-09 | 51.07 | $52.58 | 629900 |
| 2026-02-06 | 48.40 | $52.19 | 3700 |
| 2026-02-05 | 45.57 | $51.80 | 9527 |
| 2026-02-04 | 48.97 | $52.32 | 5933 |
| 2026-02-03 | 46.72 | $52.01 | 11512 |
| 2026-02-02 | 53.10 | $52.90 | 4406 |
| 2026-01-30 | 50.43 | $52.53 | 6722 |
| 2026-01-29 | 53.98 | $52.98 | 3100 |
| 2026-01-28 | 53.15 | $52.86 | 7200 |
| 2026-01-27 | 60.16 | $53.67 | 18128 |
| 2026-01-26 | 57.74 | $53.30 | 5300 |
| 2026-01-23 | 56.73 | $53.15 | 4200 |
| 2026-01-22 | 54.74 | $52.86 | 6400 |
| 2026-01-21 | 52.14 | $52.50 | 7302 |
| 2026-01-20 | 48.21 | $52.00 | 5207 |
| 2026-01-16 | 57.75 | $53.06 | 11500 |
| 2026-01-15 | 57.85 | $53.07 | 12612 |
| 2026-01-14 | 56.98 | $52.95 | 6237 |
| 2026-01-13 | 57.45 | $53.00 | 6502 |
| 2026-01-12 | 63.41 | $53.60 | 5100 |
| 2026-01-09 | 61.38 | $53.28 | 3708 |
| 2026-01-08 | 56.18 | $52.56 | 18900 |
| 2026-01-07 | 56.48 | $52.59 | 7015 |
| 2026-01-06 | 56.68 | $52.61 | 5534 |
| 2026-01-05 | 57.14 | $52.66 | 11000 |
| 2026-01-02 | 53.31 | $52.13 | 18449 |
| 2025-12-31 | 48.70 | $51.57 | 9600 |
| 2025-12-30 | 50.21 | $51.75 | 7200 |
| 2025-12-29 | 50.97 | $51.84 | 2600 |
| 2025-12-26 | 58.23 | $52.63 | 2300 |
| 2025-12-24 | 58.09 | $52.61 | 2100 |
| 2025-12-23 | 57.18 | $52.48 | 3500 |
| 2025-12-22 | 55.99 | $52.31 | 5200 |
| 2025-12-19 | 53.70 | $51.99 | 4700 |
| 2025-12-18 | 52.60 | $51.84 | 9421 |
| 2025-12-17 | 48.40 | $51.30 | 4614 |
| 2025-12-16 | 52.66 | $51.82 | 4646 |
| 2025-12-15 | 54.69 | $52.05 | 2725 |
| 2025-12-12 | 52.82 | $51.80 | 7907 |
| 2025-12-11 | 53.83 | $51.92 | 10615 |
| 2025-12-10 | 52.97 | $51.80 | 9100 |
| 2025-12-09 | 47.05 | $51.04 | 8435 |
| 2025-12-08 | 49.46 | $51.35 | 5512 |
| 2025-12-05 | 52.61 | $51.73 | 14940 |
| 2025-12-04 | 52.69 | $51.74 | 4942 |
| 2025-12-03 | 52.26 | $51.68 | 4100 |
| 2025-12-02 | 50.54 | $51.44 | 2600 |
| 2025-12-01 | 49.82 | $51.34 | 11100 |
| 2025-11-28 | 51.81 | $51.62 | 1000 |
| 2025-11-26 | 50.12 | $51.37 | 9800 |
| 2025-11-25 | 47.46 | $50.99 | 5800 |
| 2025-11-24 | 42.71 | $50.37 | 3444 |
| 2025-11-21 | 42.63 | $50.36 | 5433 |
| 2025-11-20 | 34.62 | $49.43 | 11100 |
| 2025-11-19 | 39.02 | $50.22 | 4700 |
| 2025-11-18 | 39.56 | $50.31 | 4508 |
| 2025-11-17 | 42.16 | $50.73 | 6444 |
| 2025-11-14 | 48.02 | $51.55 | 7800 |
| 2025-11-13 | 49.79 | $51.77 | 7900 |
| 2025-11-12 | 52.89 | $52.14 | 5600 |
| 2025-11-11 | 51.50 | $51.96 | 7400 |
| 2025-11-10 | 47.46 | $51.47 | 8416 |
| 2025-11-07 | 45.17 | $51.21 | 10500 |
| 2025-11-06 | 44.10 | $51.09 | 9310 |
| 2025-11-05 | 47.08 | $51.50 | 2212 |
| 2025-11-04 | 43.06 | $51.05 | 6100 |
| 2025-11-03 | 46.41 | $51.50 | 13330 |
| 2025-10-31 | 46.24 | $51.48 | 4800 |
| 2025-10-30 | 46.60 | $51.53 | 4903 |
| 2025-10-29 | 48.87 | $51.84 | 4146 |
| 2025-10-28 | 55.04 | $52.59 | 10400 |
| 2025-10-27 | 58.50 | $52.96 | 1700 |
| 2025-10-24 | 57.04 | $52.75 | 3900 |
| 2025-10-23 | 57.59 | $52.81 | 8246 |
| 2025-10-22 | 56.33 | $52.62 | 6800 |
| 2025-10-21 | 57.79 | $52.79 | 5700 |
| 2025-10-20 | 59.43 | $52.98 | 2616 |
| 2025-10-17 | 58.31 | $52.79 | 3700 |
| 2025-10-16 | 56.05 | $52.42 | 3223 |
| 2025-10-15 | 55.87 | $52.39 | 4900 |
| 2025-10-14 | 52.55 | $51.86 | 3904 |
| 2025-10-13 | 52.16 | $51.80 | 3700 |
| 2025-10-10 | 47.54 | $51.12 | 12105 |
| 2025-10-09 | 54.95 | $52.12 | 3000 |
| 2025-10-08 | 60.40 | $52.73 | 6500 |
| 2025-10-07 | 59.20 | $52.54 | 4600 |
| 2025-10-06 | 64.46 | $53.08 | 3300 |
| 2025-10-03 | 63.08 | $52.84 | 2900 |
| 2025-10-02 | 60.84 | $52.47 | 45440 |
| 2025-10-01 | 60.22 | $52.37 | 5000 |
| 2025-09-30 | 54.48 | $51.53 | 6516 |
| 2025-09-29 | 51.89 | $51.20 | 8110 |
| 2025-09-26 | 49.14 | $50.87 | 8741 |
| 2025-09-25 | 46.32 | $50.55 | 2543 |
| 2025-09-24 | 51.50 | $51.16 | 5300 |
| 2025-09-23 | 55.67 | $51.59 | 3527 |
| 2025-09-22 | 54.45 | $51.44 | 2804 |
| 2025-09-19 | 53.14 | $51.28 | 2200 |
| 2025-09-18 | 57.56 | $51.73 | 9000 |
| 2025-09-17 | 54.36 | $51.33 | 13943 |
| 2025-09-16 | 55.55 | $51.45 | 6007 |
| 2025-09-15 | 55.24 | $51.41 | 3443 |
| 2025-09-12 | 53.70 | $51.21 | 3712 |
| 2025-09-11 | 55.05 | $51.36 | 5800 |
| 2025-09-10 | 53.10 | $51.10 | 5800 |
| 2025-09-09 | 54.84 | $51.30 | 10036 |
| 2025-09-08 | 56.06 | $51.44 | 66234 |
| 2025-09-05 | 53.16 | $51.03 | 3123 |
| 2025-09-04 | 49.21 | $50.52 | 3805 |
| 2025-09-03 | 47.98 | $50.37 | 3617 |
| 2025-09-02 | 43.10 | $49.81 | 8800 |
| 2025-08-29 | 47.23 | $50.36 | 12000 |
| 2025-08-28 | 49.62 | $50.65 | 3500 |
| 2025-08-27 | 49.70 | $50.66 | 3033 |
| 2025-08-26 | 48.06 | $50.46 | 13800 |
| 2025-08-25 | 48.97 | $50.58 | 4000 |
| 2025-08-22 | 52.00 | $50.97 | 2527 |
| 2025-08-21 | 47.06 | $50.35 | 6101 |
| 2025-08-20 | 50.91 | $50.83 | 7400 |
| 2025-08-19 | 48.92 | $50.59 | 4728 |
| 2025-08-18 | 50.71 | $50.81 | 6500 |
| 2025-08-15 | 50.71 | $50.81 | 4410 |
| 2025-08-14 | 49.42 | $50.64 | 4121 |
| 2025-08-13 | 50.38 | $50.77 | 5200 |
| 2025-08-12 | 47.40 | $50.37 | 4606 |
| 2025-08-11 | 44.72 | $50.03 | 2724 |
| 2025-08-08 | 47.28 | $50.41 | 9145 |
| 2025-08-07 | 47.13 | $50.39 | 3900 |
| 2025-08-06 | 43.27 | $49.89 | 10331 |
| 2025-08-05 | 42.39 | $49.78 | 6700 |
| 2025-08-04 | 43.55 | $49.98 | 3047 |
| 2025-08-01 | 38.92 | $49.40 | 3700 |
| 2025-07-31 | 40.84 | $49.75 | 7100 |
| 2025-07-30 | 45.00 | $50.44 | 5045 |
| 2025-07-29 | 48.69 | $50.98 | 41812 |
| 2025-07-28 | 52.38 | $51.47 | 10148 |
| 2025-07-25 | 57.65 | $52.09 | 10300 |
| 2025-07-24 | 59.67 | $52.31 | 11635 |
| 2025-07-23 | 62.31 | $52.59 | 13847 |
| 2025-07-22 | 57.09 | $51.78 | 5202 |
| 2025-07-21 | 53.54 | $51.31 | 4115 |
| 2025-07-18 | 52.35 | $51.16 | 12100 |
| 2025-07-17 | 54.11 | $51.36 | 28600 |
| 2025-07-16 | 52.44 | $51.14 | 11441 |
| 2025-07-15 | 52.69 | $51.17 | 8115 |
| 2025-07-14 | 53.90 | $51.32 | 2921 |
| 2025-07-11 | 55.52 | $51.52 | 4811 |
| 2025-07-10 | 59.52 | $51.99 | 20500 |
| 2025-07-09 | 58.37 | $51.80 | 10100 |
| 2025-07-08 | 57.15 | $51.60 | 13343 |
| 2025-07-07 | 54.36 | $51.16 | 12802 |
| 2025-07-03 | 60.02 | $51.83 | 3325 |
| 2025-07-02 | 60.28 | $51.86 | 4400 |
| 2025-07-01 | 57.91 | $51.46 | 3400 |
| 2025-06-30 | 57.25 | $51.35 | 5600 |
| 2025-06-27 | 56.17 | $51.17 | 9500 |
| 2025-06-26 | 53.37 | $50.72 | 6014 |
| 2025-06-25 | 51.48 | $50.43 | 6345 |
| 2025-06-24 | 54.84 | $50.89 | 13613 |
| 2025-06-23 | 49.53 | $50.11 | 20932 |
| 2025-06-20 | 47.27 | $49.81 | 23300 |
| 2025-06-18 | 50.42 | $50.25 | 7900 |
| 2025-06-17 | 51.68 | $50.42 | 14529 |
| 2025-06-16 | 57.21 | $51.11 | 14600 |
| 2025-06-13 | 56.83 | $51.05 | 12446 |
| 2025-06-12 | 64.57 | $51.90 | 3300 |
| 2025-06-11 | 62.76 | $51.58 | 4700 |
| 2025-06-10 | 63.73 | $51.68 | 9600 |
| 2025-06-09 | 60.10 | $51.06 | 3749 |
| 2025-06-06 | 59.73 | $51.00 | 4336 |
| 2025-06-05 | 59.25 | $50.92 | 9700 |
| 2025-06-04 | 59.75 | $50.98 | 66300 |
| 2025-06-03 | 58.11 | $50.69 | 14212 |
| 2025-06-02 | 60.54 | $50.99 | 8700 |
| 2025-05-30 | 58.74 | $50.66 | 13100 |
| 2025-05-29 | 58.35 | $50.59 | 12000 |
| 2025-05-28 | 57.66 | $50.46 | 14100 |
| 2025-05-27 | 62.29 | $51.07 | 8200 |
| 2025-05-23 | 58.27 | $50.30 | 14700 |
| 2025-05-22 | 59.44 | $50.45 | 7300 |
| 2025-05-21 | 60.37 | $50.57 | 8633 |
| 2025-05-20 | 62.44 | $50.84 | 8217 |
| 2025-05-19 | 61.22 | $50.58 | 9303 |
| 2025-05-16 | 59.59 | $50.24 | 22600 |
| 2025-05-15 | 59.35 | $50.19 | 6214 |
| 2025-05-14 | 57.29 | $49.76 | 11127 |
| 2025-05-13 | 59.70 | $50.12 | 17236 |
| 2025-05-12 | 57.73 | $49.70 | 29816 |
| 2025-05-09 | 55.11 | $49.17 | 6125 |
| 2025-05-08 | 54.29 | $49.01 | 14700 |
| 2025-05-07 | 57.32 | $49.50 | 17400 |
| 2025-05-06 | 58.71 | $49.72 | 4400 |
| 2025-05-05 | 60.04 | $49.93 | 15900 |
| 2025-05-02 | 60.41 | $49.99 | 13500 |
| 2025-05-01 | 55.00 | $48.76 | 8510 |
| 2025-04-30 | 55.95 | $48.92 | 11225 |
| 2025-04-29 | 55.08 | $48.73 | 5200 |
| 2025-04-28 | 54.99 | $48.71 | 7300 |
| 2025-04-25 | 54.13 | $48.51 | 7400 |
| 2025-04-24 | 53.28 | $48.31 | 6200 |
| 2025-04-23 | 50.49 | $47.67 | 81100 |
| 2025-04-22 | 48.72 | $47.28 | 10728 |
| 2025-04-21 | 44.72 | $46.45 | 12700 |
| 2025-04-17 | 45.95 | $46.75 | 7348 |
| 2025-04-16 | 44.50 | $46.45 | 8400 |
| 2025-04-15 | 45.82 | $46.79 | 6610 |
| 2025-04-14 | 45.14 | $46.64 | 9515 |
| 2025-04-11 | 44.43 | $46.48 | 23408 |
| 2025-04-10 | 39.69 | $45.46 | 6038 |
| 2025-04-09 | 41.67 | $46.06 | 19400 |
| 2025-04-08 | 24.83 | $43.23 | 52034 |
| 2025-04-07 | 26.34 | $43.82 | 49300 |
| 2025-04-04 | 29.48 | $44.91 | 9600 |
| 2025-04-03 | 38.62 | $47.19 | 11800 |
| 2025-04-02 | 44.09 | $48.15 | 4734 |
| 2025-04-01 | 42.15 | $47.91 | 2300 |
| 2025-03-31 | 41.17 | $47.79 | 32706 |
| 2025-03-28 | 43.01 | $48.11 | 4800 |
| 2025-03-27 | 45.15 | $48.47 | 4600 |
| 2025-03-26 | 43.21 | $48.21 | 27341 |
| 2025-03-25 | 48.63 | $49.07 | 43004 |
| 2025-03-24 | 46.56 | $48.79 | 20613 |
| 2025-03-21 | 46.48 | $48.78 | 11800 |
| 2025-03-20 | 48.57 | $49.11 | 9900 |
| 2025-03-19 | 50.33 | $49.38 | 2828 |
| 2025-03-18 | 48.96 | $49.17 | 3600 |
| 2025-03-17 | 50.99 | $49.49 | 7100 |
| 2025-03-14 | 48.12 | $49.04 | 18124 |
| 2025-03-13 | 43.59 | $48.39 | 5948 |
| 2025-03-12 | 46.88 | $48.94 | 56400 |
| 2025-03-11 | 45.89 | $48.80 | 8941 |
| 2025-03-10 | 47.14 | $49.01 | 6300 |
| 2025-03-07 | 55.09 | $50.18 | 17109 |
| 2025-03-06 | 51.79 | $49.68 | 9000 |
| 2025-03-05 | 57.66 | $50.41 | 17841 |
| 2025-03-04 | 52.47 | $49.67 | 6449 |
| 2025-03-03 | 48.93 | $49.23 | 79517 |
| 2025-02-28 | 47.41 | $49.05 | 21700 |
| 2025-02-27 | 45.26 | $48.80 | 4700 |
| 2025-02-26 | 53.39 | $49.78 | 144529 |
| 2025-02-25 | 54.34 | $49.88 | 10346 |
| 2025-02-24 | 51.65 | $49.55 | 18819 |
| 2025-02-21 | 52.10 | $49.60 | 16004 |
| 2025-02-20 | 54.02 | $49.82 | 10100 |
| 2025-02-19 | 52.27 | $49.59 | 13443 |
| 2025-02-18 | 55.98 | $50.01 | 19945 |
| 2025-02-14 | 56.70 | $50.09 | 15907 |
| 2025-02-13 | 56.44 | $50.05 | 9144 |
| 2025-02-12 | 53.99 | $49.69 | 7800 |
| 2025-02-11 | 52.44 | $49.47 | 18022 |
| 2025-02-10 | 50.72 | $49.23 | 22836 |
| 2025-02-07 | 48.20 | $48.89 | 3108 |
| 2025-02-06 | 52.31 | $49.44 | 5400 |
| 2025-02-05 | 53.42 | $49.58 | 7112 |
| 2025-02-04 | 50.21 | $49.13 | 26200 |
| 2025-02-03 | 47.55 | $48.78 | 12700 |
| 2025-01-31 | 54.16 | $49.62 | 27500 |
| 2025-01-30 | 59.59 | $50.20 | 8515 |
| 2025-01-29 | 56.05 | $49.71 | 12800 |
| 2025-01-28 | 58.12 | $49.92 | 8600 |
| 2025-01-27 | 55.91 | $49.62 | 7800 |
| 2025-01-24 | 57.75 | $49.81 | 14000 |
| 2025-01-23 | 56.39 | $49.62 | 20643 |
| 2025-01-22 | 55.16 | $49.45 | 9429 |
| 2025-01-21 | 54.08 | $49.30 | 18600 |
| 2025-01-17 | 46.07 | $48.33 | 27000 |
| 2025-01-16 | 45.23 | $48.24 | 11744 |
| 2025-01-15 | 39.12 | $47.63 | 12440 |
| 2025-01-14 | 34.07 | $47.19 | 8514 |
| 2025-01-13 | 34.26 | $47.22 | 15500 |
| 2025-01-10 | 36.24 | $47.54 | 35900 |
| 2025-01-08 | 38.98 | $47.95 | 6040 |
| 2025-01-07 | 39.61 | $48.04 | 4700 |
| 2025-01-06 | 41.14 | $48.26 | 9819 |
| 2025-01-03 | 33.84 | $47.60 | 6000 |
| 2025-01-02 | 31.90 | $47.44 | 38900 |
| 2024-12-31 | 32.52 | $47.55 | 22000 |
| 2024-12-30 | 33.26 | $47.68 | 8100 |
| 2024-12-27 | 35.47 | $48.06 | 31817 |
| 2024-12-26 | 39.33 | $48.65 | 8000 |
| 2024-12-24 | 37.47 | $48.48 | 1323 |
| 2024-12-23 | 36.04 | $48.35 | 9600 |
| 2024-12-20 | 32.67 | $48.05 | 9200 |
| 2024-12-19 | 33.45 | $48.19 | 6925 |
| 2024-12-18 | 34.92 | $48.45 | 8600 |
| 2024-12-17 | 41.70 | $49.46 | 7800 |
| 2024-12-16 | 41.93 | $49.49 | 3600 |
| 2024-12-13 | 42.30 | $49.54 | 6100 |
| 2024-12-12 | 43.76 | $49.74 | 1936 |
| 2024-12-11 | 48.28 | $50.31 | 9800 |
| 2024-12-10 | 45.26 | $49.99 | 8000 |
| 2024-12-09 | 49.74 | $50.51 | 4839 |
| 2024-12-06 | 50.65 | $50.61 | 3841 |
| 2024-12-05 | 50.04 | $50.54 | 5323 |
| 2024-12-04 | 49.36 | $50.46 | 7003 |
| 2024-12-03 | 48.69 | $50.38 | 5700 |
| 2024-12-02 | 46.79 | $50.15 | 2600 |
| 2024-11-29 | 44.13 | $49.84 | 2600 |
| 2024-11-27 | 39.90 | $49.38 | 2727 |
| 2024-11-26 | 37.35 | $49.12 | 2932 |
| 2024-11-25 | 38.24 | $49.27 | 25300 |
| 2024-11-22 | 36.91 | $49.13 | 2543 |
| 2024-11-21 | 35.01 | $48.93 | 14708 |
| 2024-11-20 | 34.17 | $48.84 | 7500 |
| 2024-11-19 | 34.79 | $48.97 | 21600 |
| 2024-11-18 | 35.35 | $49.09 | 4500 |
| 2024-11-15 | 33.03 | $48.82 | 7700 |
| 2024-11-14 | 35.60 | $49.39 | 8049 |
| 2024-11-13 | 36.16 | $49.51 | 5516 |
| 2024-11-12 | 37.71 | $49.84 | 10100 |
| 2024-11-11 | 42.15 | $50.69 | 3645 |
| 2024-11-08 | 43.35 | $50.90 | 3641 |
| 2024-11-07 | 46.84 | $51.48 | 10300 |
| 2024-11-06 | 40.57 | $50.68 | 5006 |
| 2024-11-05 | 46.05 | $51.53 | 10700 |
| 2024-11-04 | 39.98 | $50.86 | 5000 |
| 2024-11-01 | 39.78 | $50.84 | 3739 |
| 2024-10-31 | 38.09 | $50.66 | 4900 |
| 2024-10-30 | 40.11 | $51.00 | 6304 |
| 2024-10-29 | 42.72 | $51.41 | 4009 |
| 2024-10-28 | 43.31 | $51.50 | 5100 |
| 2024-10-25 | 41.53 | $51.29 | 10441 |
| 2024-10-24 | 42.43 | $51.44 | 2306 |
| 2024-10-23 | 41.38 | $51.31 | 2542 |
| 2024-10-22 | 43.83 | $51.73 | 4100 |
| 2024-10-21 | 45.42 | $51.99 | 3600 |
| 2024-10-18 | 48.70 | $52.50 | 2900 |
| 2024-10-17 | 45.86 | $52.11 | 3048 |
| 2024-10-16 | 43.97 | $51.86 | 5904 |
| 2024-10-15 | 44.50 | $51.95 | 6400 |
| 2024-10-14 | 52.77 | $53.18 | 5700 |
| 2024-10-11 | 51.30 | $52.97 | 3743 |
| 2024-10-10 | 50.04 | $52.79 | 2800 |
| 2024-10-09 | 50.38 | $52.84 | 4311 |
| 2024-10-08 | 49.52 | $52.71 | 3919 |
| 2024-10-07 | 49.65 | $52.73 | 412 |
| 2024-10-04 | 51.91 | $53.09 | 4800 |
| 2024-10-03 | 50.42 | $52.84 | 4600 |
| 2024-10-02 | 53.50 | $53.33 | 17400 |
| 2024-10-01 | 53.44 | $53.32 | 1.5M |
| 2024-09-30 | 55.44 | $53.64 | 3100 |
| 2024-09-27 | 58.01 | $54.04 | 5400 |
| 2024-09-26 | 60.83 | $54.46 | 1600 |
| 2024-09-25 | 54.42 | $53.18 | 1600 |
| 2024-09-24 | 56.27 | $53.45 | 800 |
| 2024-09-23 | 53.14 | $52.89 | 2910 |
| 2024-09-20 | 52.21 | $52.73 | 2705 |
| 2024-09-19 | 57.34 | $53.49 | 2500 |
| 2024-09-18 | 51.37 | $52.49 | 5839 |
| 2024-09-17 | 52.91 | $52.71 | 1222 |
| 2024-09-16 | 54.99 | $53.00 | 4026 |
| 2024-09-13 | 53.43 | $52.74 | 1400 |
| 2024-09-12 | 53.14 | $52.69 | 4725 |
| 2024-09-11 | 51.19 | $52.36 | 17000 |
| 2024-09-10 | 47.36 | $51.75 | 5008 |
| 2024-09-09 | 48.98 | $52.02 | 7800 |
| 2024-09-06 | 45.58 | $51.50 | 8800 |
| 2024-09-05 | 49.82 | $52.20 | 1128 |
| 2024-09-04 | 50.66 | $52.33 | 4421 |
| 2024-09-03 | 52.52 | $52.62 | 3000 |
| 2024-08-30 | 60.78 | $53.75 | 1000 |
| 2024-08-29 | 60.78 | $53.75 | 2300 |
| 2024-08-28 | 59.51 | $53.50 | 3700 |
| 2024-08-27 | 61.87 | $53.81 | 2800 |
| 2024-08-26 | 60.68 | $53.56 | 3743 |
| 2024-08-23 | 62.16 | $53.76 | 527 |
| 2024-08-22 | 57.13 | $52.75 | 4908 |
| 2024-08-21 | 60.22 | $53.16 | 3500 |
| 2024-08-20 | 58.12 | $52.76 | 3739 |
| 2024-08-19 | 59.39 | $52.93 | 6300 |
| 2024-08-16 | 56.98 | $52.47 | 600 |
| 2024-08-15 | 56.34 | $52.35 | 7408 |
| 2024-08-14 | 53.67 | $51.86 | 1631 |
| 2024-08-13 | 53.33 | $51.80 | 2631 |
| 2024-08-12 | 48.41 | $50.96 | 3034 |
| 2024-08-09 | 49.05 | $51.07 | 2124 |
| 2024-08-08 | 48.58 | $50.99 | 3900 |
| 2024-08-07 | 41.85 | $49.94 | 4343 |
| 2024-08-06 | 43.50 | $50.26 | 4600 |
| 2024-08-05 | 40.51 | $49.83 | 2200 |
| 2024-08-02 | 43.79 | $50.47 | 3834 |
| 2024-08-01 | 47.37 | $51.10 | 6042 |
| 2024-07-31 | 56.42 | $52.40 | 3331 |
| 2024-07-30 | 50.71 | $51.57 | 7949 |
| 2024-07-29 | 50.78 | $51.58 | 1339 |
| 2024-07-26 | 51.44 | $51.67 | 3011 |
| 2024-07-25 | 45.37 | $50.86 | 9100 |
| 2024-07-24 | 46.53 | $51.03 | 14120 |
| 2024-07-23 | 50.89 | $51.63 | 1600 |
| 2024-07-22 | 51.98 | $51.77 | 3109 |
| 2024-07-19 | 47.76 | $51.21 | 1705 |
| 2024-07-18 | 49.99 | $51.51 | 2118 |
| 2024-07-17 | 54.25 | $52.04 | 1836 |
| 2024-07-16 | 59.93 | $52.66 | 4743 |
| 2024-07-15 | 58.74 | $52.48 | 527 |
| 2024-07-12 | 63.52 | $52.96 | 1200 |
| 2024-07-11 | 58.88 | $52.26 | 1914 |
| 2024-07-10 | 58.74 | $52.24 | 230 |
| 2024-07-09 | 51.57 | $51.34 | 6130 |
| 2024-07-08 | 54.36 | $51.62 | 9100 |
| 2024-07-05 | 55.07 | $51.69 | 1028 |
| 2024-07-03 | 53.00 | $51.44 | 1300 |
| 2024-07-02 | 47.46 | $50.84 | 800 |
| 2024-07-01 | 45.74 | $50.67 | 3100 |
| 2024-06-28 | 46.42 | $50.75 | 1240 |
| 2024-06-27 | 47.17 | $50.84 | 2000 |
| 2024-06-26 | 48.32 | $50.98 | 2347 |
| 2024-06-25 | 51.57 | $51.36 | 2038 |
| 2024-06-24 | 50.31 | $51.21 | 4609 |
| 2024-06-21 | 49.32 | $51.09 | 2315 |
| 2024-06-20 | 51.10 | $51.31 | 5700 |
| 2024-06-18 | 51.18 | $51.32 | 2200 |
| 2024-06-17 | 51.26 | $51.33 | 3814 |
| 2024-06-14 | 49.84 | $51.13 | 3315 |
| 2024-06-13 | 55.52 | $51.87 | 2300 |
| 2024-06-12 | 59.90 | $52.37 | 1100 |
| 2024-06-11 | 54.04 | $51.52 | 2019 |
| 2024-06-10 | 58.54 | $51.99 | 649 |
| 2024-06-07 | 59.34 | $52.07 | 4029 |
| 2024-06-06 | 63.66 | $52.49 | 3900 |
| 2024-06-05 | 62.74 | $52.34 | 3415 |
| 2024-06-04 | 57.94 | $51.63 | 4128 |
| 2024-06-03 | 56.36 | $51.42 | 2300 |
| 2024-05-31 | 54.83 | $51.22 | 6800 |
| 2024-05-30 | 52.28 | $50.90 | 2100 |
| 2024-05-29 | 50.54 | $50.69 | 634 |
| 2024-05-28 | 57.90 | $51.46 | 2200 |
| 2024-05-24 | 60.39 | $51.69 | 2812 |
| 2024-05-23 | 57.76 | $51.34 | 4000 |
| 2024-05-22 | 58.71 | $51.43 | 11113 |
| 2024-05-21 | 61.16 | $51.66 | 2327 |
| 2024-05-20 | 64.03 | $51.92 | 329 |
| 2024-05-17 | 64.70 | $51.98 | 1700 |
| 2024-05-16 | 64.70 | $51.98 | 700 |
| 2024-05-15 | 65.00 | $52.01 | 5300 |
| 2024-05-14 | 60.99 | $51.32 | 602 |
| 2024-05-13 | 58.21 | $50.90 | 7900 |
| 2024-05-10 | 58.78 | $50.96 | 5113 |
| 2024-05-09 | 56.99 | $50.69 | 1500 |
| 2024-05-08 | 53.89 | $50.25 | 8900 |
| 2024-05-07 | 53.08 | $50.14 | 4100 |
| 2024-05-06 | 53.16 | $50.15 | 4620 |
| 2024-05-03 | 49.94 | $49.70 | 1836 |
| 2024-05-02 | 46.35 | $49.24 | 19200 |
| 2024-05-01 | 40.45 | $48.57 | 887629 |
| 2024-04-30 | 43.28 | $48.99 | 25905 |
| 2024-04-29 | 48.52 | $49.67 | 84533 |
| 2024-04-26 | 49.02 | $49.73 | 5435 |
| 2024-04-25 | 44.71 | $49.25 | 4401 |
| 2024-04-24 | 46.66 | $49.50 | 7546 |
| 2024-04-23 | 47.13 | $49.56 | 2210 |
| 2024-04-22 | 40.40 | $48.85 | 26439 |
| 2024-04-19 | 32.99 | $48.20 | 4137 |
| 2024-04-18 | 33.85 | $48.34 | 11200 |
| 2024-04-17 | 35.55 | $48.61 | 11542 |
| 2024-04-16 | 35.62 | $48.62 | 16442 |
| 2024-04-15 | 34.96 | $48.56 | 8000 |
| 2024-04-12 | 37.05 | $48.91 | 2900 |
| 2024-04-11 | 44.25 | $49.91 | 2909 |
| 2024-04-10 | 41.33 | $49.64 | 4100 |
| 2024-04-09 | 46.18 | $50.21 | 5508 |
| 2024-04-08 | 45.76 | $50.17 | 14436 |
| 2024-04-05 | 44.08 | $50.01 | 4935 |
| 2024-04-04 | 43.67 | $49.97 | 5100 |
| 2024-04-03 | 48.72 | $50.56 | 3918 |
| 2024-04-02 | 49.45 | $50.64 | 15121 |
| 2024-04-01 | 53.28 | $51.04 | 3313 |
| 2024-03-28 | 54.28 | $51.14 | 3230 |
| 2024-03-27 | 55.27 | $51.24 | 3203 |
| 2024-03-26 | 53.75 | $51.05 | 17117 |
| 2024-03-25 | 53.84 | $51.06 | 6100 |
| 2024-03-22 | 54.72 | $51.16 | 3700 |
| 2024-03-21 | 56.39 | $51.35 | 12810 |
| 2024-03-20 | 58.16 | $51.55 | 4100 |
| 2024-03-19 | 55.22 | $51.11 | 7007 |
| 2024-03-18 | 55.56 | $51.15 | 12100 |
| 2024-03-15 | 57.30 | $51.36 | 2915 |
| 2024-03-14 | 59.67 | $51.64 | 3326 |
| 2024-03-13 | 63.79 | $52.10 | 5300 |
| 2024-03-12 | 64.99 | $52.23 | 18536 |
| 2024-03-11 | 60.46 | $51.40 | 6900 |
| 2024-03-08 | 63.97 | $51.77 | 1800 |
| 2024-03-07 | 68.33 | $52.20 | 9700 |
| 2024-03-06 | 64.11 | $51.42 | 2200 |
| 2024-03-05 | 60.23 | $50.82 | 1829 |
| 2024-03-04 | 63.95 | $51.16 | 2200 |
| 2024-03-01 | 63.32 | $51.06 | 5131 |
| 2024-02-29 | 59.76 | $50.53 | 5100 |
| 2024-02-28 | 61.14 | $50.66 | 3426 |
| 2024-02-27 | 66.42 | $51.13 | 1842 |
| 2024-02-26 | 66.06 | $51.07 | 3100 |
| 2024-02-23 | 65.43 | $50.96 | 2122 |
| 2024-02-22 | 65.96 | $51.01 | 3500 |
| 2024-02-21 | 61.48 | $50.26 | 2200 |
| 2024-02-20 | 60.89 | $50.17 | 6427 |
| 2024-02-16 | 60.12 | $50.05 | 1827 |
| 2024-02-15 | 59.56 | $49.96 | 2739 |
| 2024-02-14 | 57.31 | $49.61 | 12509 |
| 2024-02-13 | 51.96 | $48.87 | 12519 |
| 2024-02-12 | 60.76 | $49.77 | 20300 |
| 2024-02-09 | 62.67 | $49.94 | 11500 |
| 2024-02-08 | 59.78 | $49.53 | 5000 |
| 2024-02-07 | 59.63 | $49.51 | 9000 |
| 2024-02-06 | 59.84 | $49.53 | 18100 |
| 2024-02-05 | 57.70 | $49.22 | 5014 |
| 2024-02-02 | 58.85 | $49.34 | 3622 |
| 2024-02-01 | 63.36 | $49.79 | 5200 |
| 2024-01-31 | 59.64 | $49.22 | 6100 |
| 2024-01-30 | 63.73 | $49.60 | 4600 |
| 2024-01-29 | 63.67 | $49.59 | 2600 |
| 2024-01-26 | 62.63 | $49.42 | 2914 |
| 2024-01-25 | 59.53 | $48.94 | 6227 |
| 2024-01-24 | 57.51 | $48.65 | 4900 |
| 2024-01-23 | 54.13 | $48.20 | 10600 |
| 2024-01-22 | 54.22 | $48.21 | 2029 |
| 2024-01-19 | 54.57 | $48.25 | 14300 |
| 2024-01-18 | 52.54 | $47.97 | 10940 |
| 2024-01-17 | 47.70 | $47.36 | 13000 |
| 2024-01-16 | 52.18 | $47.90 | 2942 |
| 2024-01-12 | 60.22 | $48.71 | 4600 |
| 2024-01-11 | 57.94 | $48.41 | 1400 |
| 2024-01-10 | 57.08 | $48.30 | 5100 |
| 2024-01-09 | 54.00 | $47.92 | 7100 |
| 2024-01-08 | 57.84 | $48.29 | 4004 |
| 2024-01-05 | 53.52 | $47.78 | 4200 |
| 2024-01-04 | 55.31 | $47.95 | 7415 |
| 2024-01-03 | 55.15 | $47.93 | 14221 |
| 2024-01-02 | 59.05 | $48.30 | 2500 |
| 2023-12-29 | 69.41 | $49.12 | 3700 |
| 2023-12-28 | 68.84 | $49.03 | 4213 |
| 2023-12-27 | 69.80 | $49.10 | 11004 |
| 2023-12-26 | 71.43 | $49.22 | 3000 |
| 2023-12-22 | 69.99 | $48.96 | 3000 |
| 2023-12-21 | 69.60 | $48.89 | 14700 |
| 2023-12-20 | 65.23 | $48.18 | 568139 |
| 2023-12-19 | 70.52 | $48.57 | 3500 |
| 2023-12-18 | 68.20 | $48.20 | 5048 |
| 2023-12-15 | 66.79 | $47.99 | 4600 |
| 2023-12-14 | 70.61 | $48.26 | 3500 |
| 2023-12-13 | 68.38 | $47.91 | 4700 |
| 2023-12-12 | 62.88 | $47.19 | 9725 |
| 2023-12-11 | 61.82 | $47.07 | 3700 |
| 2023-12-08 | 62.10 | $47.09 | 5100 |
| 2023-12-07 | 60.41 | $46.89 | 1323 |
| 2023-12-06 | 59.19 | $46.75 | 3600 |
| 2023-12-05 | 60.84 | $46.88 | 1623 |
| 2023-12-04 | 64.23 | $47.14 | 1206 |
| 2023-12-01 | 66.82 | $47.33 | 2445 |
| 2023-11-30 | 66.34 | $47.26 | 1900 |
| 2023-11-29 | 68.20 | $47.40 | 24900 |
| 2023-11-28 | 67.64 | $47.31 | 1514 |
| 2023-11-27 | 70.08 | $47.50 | 4800 |
| 2023-11-24 | 71.76 | $47.63 | 7827 |
| 2023-11-22 | 70.74 | $47.43 | 8413 |
| 2023-11-21 | 70.07 | $47.30 | 55622 |
| 2023-11-20 | 70.78 | $47.36 | 1708 |
| 2023-11-17 | 69.40 | $47.08 | 4300 |
| 2023-11-16 | 66.27 | $46.50 | 6113 |
| 2023-11-15 | 65.40 | $46.35 | 2528 |
| 2023-11-14 | 64.82 | $46.25 | 805 |
| 2023-11-13 | 59.15 | $45.37 | 23012 |
| 2023-11-10 | 58.28 | $45.25 | 13345 |
| 2023-11-09 | 56.74 | $45.04 | 2349 |
| 2023-11-08 | 57.90 | $45.16 | 3000 |
| 2023-11-07 | 57.83 | $45.15 | 7200 |
| 2023-11-06 | 58.46 | $45.22 | 9900 |
| 2023-11-03 | 57.96 | $45.14 | 2033 |
| 2023-11-02 | 56.48 | $44.90 | 2523 |
| 2023-11-01 | 48.01 | $43.73 | 4200 |
| 2023-10-31 | 44.40 | $43.32 | 3139 |
| 2023-10-30 | 42.07 | $43.07 | 6426 |
| 2023-10-27 | 34.70 | $42.36 | 2717 |
| 2023-10-26 | 35.24 | $42.45 | 3500 |
| 2023-10-25 | 36.69 | $42.69 | 2200 |
| 2023-10-24 | 38.90 | $43.04 | 10014 |
| 2023-10-23 | 37.88 | $42.94 | 8600 |
| 2023-10-20 | 36.58 | $42.81 | 6324 |
| 2023-10-19 | 38.97 | $43.21 | 11300 |
| 2023-10-18 | 41.01 | $43.53 | 6325 |
| 2023-10-17 | 45.76 | $44.20 | 1043 |
| 2023-10-16 | 47.56 | $44.43 | 8816 |
| 2023-10-13 | 42.32 | $43.87 | 3129 |
| 2023-10-12 | 44.83 | $44.20 | 5400 |
| 2023-10-11 | 47.16 | $44.49 | 413 |
| 2023-10-10 | 43.39 | $44.10 | 1316 |
| 2023-10-09 | 39.39 | $43.72 | 3131 |
| 2023-10-06 | 38.96 | $43.68 | 10700 |
| 2023-10-05 | 34.77 | $43.30 | 2500 |
| 2023-10-04 | 31.36 | $43.01 | 1717 |
| 2023-10-03 | 27.10 | $42.67 | 12249 |
| 2023-10-02 | 28.43 | $42.94 | 4900 |
| 2023-09-29 | 30.94 | $43.41 | 3328 |
| 2023-09-28 | 31.11 | $43.44 | 1603 |
| 2023-09-27 | 27.66 | $43.16 | 2700 |
| 2023-09-26 | 28.28 | $43.29 | 700 |
| 2023-09-25 | 31.33 | $43.88 | 1200 |
| 2023-09-22 | 33.12 | $44.19 | 5517 |
| 2023-09-21 | 33.17 | $44.20 | 1528 |
| 2023-09-20 | 38.62 | $45.05 | 727 |
| 2023-09-19 | 39.20 | $45.13 | 1709 |
| 2023-09-18 | 41.40 | $45.43 | 4600 |
| 2023-09-15 | 43.65 | $45.72 | 1600 |
| 2023-09-14 | 44.52 | $45.83 | 1520 |
| 2023-09-13 | 39.85 | $45.38 | 3300 |
| 2023-09-12 | 41.17 | $45.56 | 1700 |
| 2023-09-11 | 43.60 | $45.88 | 1300 |
| 2023-09-08 | 40.69 | $45.60 | 4716 |
| 2023-09-07 | 40.38 | $45.57 | 948 |
| 2023-09-06 | 42.66 | $45.89 | 3734 |
| 2023-09-05 | 44.53 | $46.14 | 3205 |
| 2023-09-01 | 47.53 | $46.52 | 2412 |
| 2023-08-31 | 47.00 | $46.46 | 2100 |
| 2023-08-30 | 50.34 | $46.87 | 5646 |
| 2023-08-29 | 49.25 | $46.74 | 4517 |
| 2023-08-28 | 44.55 | $46.21 | 3631 |
| 2023-08-25 | 39.64 | $45.72 | 4200 |
| 2023-08-24 | 38.58 | $45.62 | 3200 |
| 2023-08-23 | 42.69 | $46.20 | 3000 |
| 2023-08-22 | 34.58 | $45.49 | 3034 |
| 2023-08-21 | 36.09 | $45.71 | 2100 |
| 2023-08-18 | 35.24 | $45.64 | 5504 |
| 2023-08-17 | 35.82 | $45.73 | 4826 |
| 2023-08-16 | 37.18 | $45.94 | 1400 |
| 2023-08-15 | 38.85 | $46.19 | 5037 |
| 2023-08-14 | 42.24 | $46.66 | 10400 |
| 2023-08-11 | 43.71 | $46.85 | 7700 |
| 2023-08-10 | 46.36 | $47.18 | 1000 |
| 2023-08-09 | 42.97 | $46.84 | 3523 |
| 2023-08-08 | 44.63 | $47.05 | 6300 |
| 2023-08-07 | 43.74 | $46.96 | 5249 |
| 2023-08-04 | 40.02 | $46.59 | 26100 |
| 2023-08-03 | 40.36 | $46.64 | 13300 |
| 2023-08-02 | 40.49 | $46.66 | 15900 |
| 2023-08-01 | 47.08 | $47.56 | 7049 |
| 2023-07-31 | 51.79 | $48.09 | 517 |
| 2023-07-28 | 52.83 | $48.20 | 1600 |
| 2023-07-27 | 49.87 | $47.86 | 7800 |
| 2023-07-26 | 49.69 | $47.84 | 8209 |
| 2023-07-25 | 50.03 | $47.88 | 2300 |
| 2023-07-24 | 50.27 | $47.91 | 4324 |
| 2023-07-21 | 51.13 | $48.02 | 3500 |
| 2023-07-20 | 50.25 | $47.90 | 6600 |
| 2023-07-19 | 54.87 | $48.49 | 4300 |
| 2023-07-18 | 57.24 | $48.77 | 806 |
| 2023-07-17 | 56.80 | $48.70 | 5636 |
| 2023-07-14 | 57.45 | $48.78 | 3126 |
| 2023-07-13 | 58.40 | $48.90 | 3800 |
| 2023-07-12 | 52.78 | $47.99 | 7727 |
| 2023-07-11 | 47.36 | $47.26 | 1600 |
| 2023-07-10 | 44.19 | $46.88 | 4400 |
| 2023-07-07 | 43.68 | $46.82 | 2600 |
| 2023-07-06 | 42.77 | $46.71 | 5300 |
| 2023-07-05 | 49.69 | $47.71 | 1649 |
| 2023-07-03 | 55.87 | $48.43 | 2128 |
| 2023-06-30 | 55.58 | $48.39 | 1400 |
| 2023-06-29 | 51.22 | $47.82 | 2100 |
| 2023-06-28 | 52.33 | $47.95 | 4400 |
| 2023-06-27 | 50.68 | $47.74 | 4300 |
| 2023-06-26 | 47.83 | $47.39 | 4500 |
| 2023-06-23 | 47.67 | $47.37 | 3923 |
| 2023-06-22 | 52.54 | $47.99 | 3700 |
| 2023-06-21 | 55.22 | $48.30 | 4844 |
| 2023-06-20 | 54.65 | $48.22 | 4605 |
| 2023-06-16 | 59.00 | $48.71 | 1400 |
| 2023-06-15 | 60.50 | $48.87 | 1500 |
| 2023-06-14 | 57.77 | $48.44 | 1345 |
| 2023-06-13 | 58.03 | $48.47 | 1831 |
| 2023-06-12 | 55.37 | $48.06 | 2000 |
| 2023-06-09 | 52.50 | $47.65 | 7032 |
| 2023-06-08 | 53.30 | $47.75 | 1200 |
| 2023-06-07 | 51.70 | $47.52 | 1200 |
| 2023-06-06 | 56.13 | $48.08 | 2302 |
| 2023-06-05 | 54.62 | $47.85 | 1200 |
| 2023-06-02 | 56.39 | $48.07 | 600 |
| 2023-06-01 | 51.72 | $47.38 | 2800 |
| 2023-05-31 | 46.95 | $46.77 | 14000 |
| 2023-05-30 | 50.36 | $47.21 | 1226 |
| 2023-05-26 | 54.00 | $47.64 | 2900 |
| 2023-05-25 | 49.66 | $47.10 | 3500 |
| 2023-05-24 | 45.78 | $46.67 | 1100 |
| 2023-05-23 | 50.60 | $47.23 | 500 |
| 2023-05-22 | 60.41 | $48.14 | 813 |
| 2023-05-19 | 61.40 | $48.22 | 3100 |
| 2023-05-18 | 58.22 | $47.83 | 3103 |
| 2023-05-17 | 56.56 | $47.64 | 14540 |
| 2023-05-16 | 55.22 | $47.49 | 1024 |
| 2023-05-15 | 60.39 | $47.93 | 2500 |
| 2023-05-12 | 57.56 | $47.60 | 2700 |
| 2023-05-11 | 60.16 | $47.81 | 1400 |
| 2023-05-10 | 60.78 | $47.86 | 600 |
| 2023-05-09 | 60.78 | $47.86 | 4000 |
| 2023-05-08 | 64.75 | $48.19 | 1900 |
| 2023-05-05 | 63.80 | $48.05 | 900 |
| 2023-05-04 | 59.97 | $47.53 | 2700 |
| 2023-05-03 | 60.91 | $47.61 | 1900 |
| 2023-05-02 | 59.87 | $47.47 | 2003 |
| 2023-05-01 | 63.56 | $47.79 | 2311 |
| 2023-04-28 | 63.09 | $47.72 | 3711 |
| 2023-04-27 | 62.83 | $47.68 | 3900 |
| 2023-04-26 | 59.62 | $47.21 | 2241 |
| 2023-04-25 | 58.39 | $47.04 | 2000 |
| 2023-04-24 | 66.82 | $47.78 | 3816 |
| 2023-04-21 | 66.82 | $47.78 | 2133 |
| 2023-04-20 | 62.68 | $47.15 | 2710 |
| 2023-04-19 | 62.04 | $47.06 | 2726 |
| 2023-04-18 | 66.12 | $47.40 | 3217 |
| 2023-04-17 | 65.74 | $47.34 | 1834 |
| 2023-04-14 | 66.45 | $47.40 | 2200 |
| 2023-04-13 | 69.02 | $47.62 | 407 |
| 2023-04-12 | 64.51 | $46.86 | 2800 |
| 2023-04-11 | 64.05 | $46.79 | 3300 |
| 2023-04-10 | 63.54 | $46.71 | 15731 |
| 2023-04-06 | 63.48 | $46.70 | 2300 |
| 2023-04-05 | 63.48 | $46.70 | 600 |
| 2023-04-04 | 64.66 | $46.82 | 900 |
| 2023-04-03 | 64.61 | $46.81 | 1710 |
| 2023-03-31 | 63.16 | $46.53 | 1000 |
| 2023-03-30 | 61.78 | $46.27 | 300 |
| 2023-03-29 | 58.54 | $45.70 | 1400 |
| 2023-03-28 | 55.18 | $45.17 | 900 |
| 2023-03-27 | 55.91 | $45.26 | 800 |
| 2023-03-24 | 53.99 | $44.96 | 9900 |
| 2023-03-23 | 53.21 | $44.84 | 1613 |
| 2023-03-22 | 53.09 | $44.82 | 900 |
| 2023-03-21 | 52.42 | $44.71 | 844 |
| 2023-03-20 | 49.64 | $44.26 | 1100 |
| 2023-03-17 | 45.10 | $43.59 | 1400 |
| 2023-03-16 | 47.02 | $43.91 | 1400 |
| 2023-03-15 | 40.72 | $43.07 | 2137 |
| 2023-03-14 | 48.95 | $44.32 | 1742 |
| 2023-03-13 | 42.60 | $43.60 | 1529 |
| 2023-03-10 | 43.38 | $43.71 | 1003 |
| 2023-03-09 | 45.86 | $44.05 | 2400 |
| 2023-03-08 | 48.08 | $44.34 | 2631 |
| 2023-03-07 | 47.58 | $44.28 | 845 |
| 2023-03-06 | 52.20 | $44.86 | 2100 |
| 2023-03-03 | 52.53 | $44.90 | 643 |
| 2023-03-02 | 48.29 | $44.36 | 1800 |
| 2023-03-01 | 47.04 | $44.21 | 1000 |
| 2023-02-28 | 44.85 | $43.95 | 2000 |
| 2023-02-27 | 48.21 | $44.41 | 3221 |
| 2023-02-24 | 42.63 | $43.78 | 2700 |
| 2023-02-23 | 48.01 | $44.47 | 1400 |
| 2023-02-22 | 46.71 | $44.33 | 4400 |
| 2023-02-21 | 46.87 | $44.35 | 9701 |
| 2023-02-17 | 52.93 | $45.06 | 22000 |
| 2023-02-16 | 53.86 | $45.16 | 2100 |
| 2023-02-15 | 56.41 | $45.43 | 1434 |
| 2023-02-14 | 60.44 | $45.83 | 2543 |
| 2023-02-13 | 58.76 | $45.59 | 6300 |
| 2023-02-10 | 55.79 | $45.19 | 6826 |
| 2023-02-09 | 57.77 | $45.39 | 19700 |
| 2023-02-08 | 59.16 | $45.53 | 410 |
| 2023-02-07 | 61.47 | $45.76 | 3617 |
| 2023-02-06 | 60.52 | $45.61 | 4400 |
| 2023-02-03 | 66.93 | $46.22 | 1000 |
| 2023-02-02 | 67.94 | $46.31 | 2240 |
| 2023-02-01 | 68.38 | $46.35 | 1911 |
| 2023-01-31 | 67.13 | $46.10 | 4913 |
| 2023-01-30 | 66.42 | $45.96 | 7400 |
| 2023-01-27 | 66.42 | $45.96 | 5000 |
| 2023-01-26 | 69.10 | $46.24 | 2300 |
| 2023-01-25 | 69.39 | $46.27 | 1611 |
| 2023-01-24 | 68.48 | $46.05 | 4200 |
| 2023-01-23 | 68.48 | $46.05 | 8500 |
| 2023-01-20 | 67.29 | $45.75 | 4500 |
| 2023-01-19 | 66.20 | $45.48 | 2400 |
| 2023-01-18 | 66.35 | $45.50 | 1800 |
| 2023-01-17 | 66.35 | $45.50 | 900 |
| 2023-01-13 | 65.62 | $45.30 | 1100 |
| 2023-01-12 | 64.75 | $45.06 | 2100 |
| 2023-01-11 | 62.40 | $44.44 | 2104 |
| 2023-01-10 | 61.01 | $44.09 | 11600 |
| 2023-01-09 | 59.80 | $43.79 | 5200 |
| 2023-01-06 | 58.83 | $43.55 | 2700 |
| 2023-01-05 | 54.72 | $42.60 | 3000 |
| 2023-01-04 | 57.18 | $43.03 | 6800 |
| 2023-01-03 | 53.64 | $42.26 | 4244 |
| 2022-12-30 | 47.65 | $41.14 | 5746 |
| 2022-12-29 | 54.93 | $42.35 | 6600 |
| 2022-12-28 | 50.35 | $41.58 | 6638 |
| 2022-12-27 | 54.96 | $42.25 | 1004 |
| 2022-12-23 | 54.43 | $42.16 | 8301 |
| 2022-12-22 | 53.44 | $41.99 | 7600 |
| 2022-12-21 | 56.24 | $42.40 | 5200 |
| 2022-12-20 | 53.89 | $41.98 | 3930 |
| 2022-12-19 | 54.02 | $42.00 | 2449 |
| 2022-12-16 | 55.43 | $42.22 | 3000 |
| 2022-12-15 | 57.77 | $42.58 | 5710 |
| 2022-12-14 | 66.62 | $43.77 | 6205 |
| 2022-12-13 | 66.13 | $43.65 | 816 |
| 2022-12-12 | 62.60 | $42.85 | 700 |
| 2022-12-09 | 62.23 | $42.77 | 14610 |
| 2022-12-08 | 61.82 | $42.68 | 19700 |
| 2022-12-07 | 59.90 | $42.26 | 5600 |
| 2022-12-06 | 61.44 | $42.48 | 1317 |
| 2022-12-05 | 63.84 | $42.82 | 3537 |
| 2022-12-02 | 66.99 | $43.25 | 900 |
| 2022-12-01 | 67.06 | $43.26 | 9839 |
| 2022-11-30 | 64.80 | $42.64 | 7129 |
| 2022-11-29 | 61.70 | $41.87 | 4700 |
| 2022-11-28 | 61.96 | $41.91 | 1700 |
| 2022-11-25 | 64.44 | $42.28 | 1348 |
| 2022-11-23 | 63.58 | $42.05 | 2503 |
| 2022-11-22 | 62.34 | $41.72 | 700 |
| 2022-11-21 | 60.92 | $41.35 | 1342 |
| 2022-11-18 | 63.56 | $41.78 | 1535 |
| 2022-11-17 | 64.87 | $41.99 | 600 |
| 2022-11-16 | 63.86 | $41.69 | 3432 |
| 2022-11-15 | 65.96 | $42.04 | 2706 |
| 2022-11-14 | 65.46 | $41.88 | 2600 |
| 2022-11-11 | 66.72 | $42.10 | 3000 |
| 2022-11-10 | 63.01 | $40.89 | 5727 |
| 2022-11-09 | 54.46 | $38.75 | 6300 |
| 2022-11-08 | 57.09 | $39.20 | 1919 |
| 2022-11-07 | 54.59 | $38.66 | 4411 |
| 2022-11-04 | 53.68 | $38.47 | 4113 |
| 2022-11-03 | 46.06 | $37.05 | 4400 |
| 2022-11-02 | 48.40 | $37.49 | 6700 |
| 2022-11-01 | 50.57 | $37.88 | 2342 |
| 2022-10-31 | 46.10 | $37.12 | 4200 |
| 2022-10-28 | 50.50 | $37.89 | 1923 |
| 2022-10-27 | 48.87 | $37.62 | 1641 |
| 2022-10-26 | 50.56 | $37.91 | 333 |
| 2022-10-25 | 47.97 | $37.47 | 830 |
| 2022-10-24 | 43.20 | $36.73 | 2048 |
| 2022-10-21 | 43.35 | $36.76 | 4700 |
| 2022-10-20 | 40.97 | $36.40 | 1200 |
| 2022-10-19 | 41.61 | $36.54 | 10900 |
| 2022-10-18 | 44.02 | $37.05 | 4600 |
| 2022-10-17 | 42.66 | $36.83 | 4200 |
| 2022-10-14 | 37.91 | $36.10 | 5100 |
| 2022-10-13 | 40.12 | $36.61 | 13800 |
| 2022-10-12 | 36.32 | $36.06 | 6200 |
| 2022-10-11 | 36.89 | $36.20 | 11114 |
| 2022-10-10 | 38.86 | $36.68 | 1200 |
| 2022-10-07 | 40.39 | $37.04 | 2600 |
| 2022-10-06 | 43.43 | $37.71 | 249 |
| 2022-10-05 | 46.29 | $38.29 | 1015 |
| 2022-10-04 | 47.11 | $38.45 | 1810 |
| 2022-10-03 | 37.60 | $36.99 | 5800 |
| 2022-09-30 | 32.03 | $36.29 | 1935 |
| 2022-09-29 | 32.62 | $36.44 | 1638 |
| 2022-09-28 | 34.23 | $36.84 | 84300 |
| 2022-09-27 | 26.98 | $35.99 | 900 |
| 2022-09-26 | 27.80 | $36.23 | 1400 |
| 2022-09-23 | 28.70 | $36.49 | 900 |
| 2022-09-22 | 32.37 | $37.45 | 2233 |
| 2022-09-21 | 34.15 | $37.86 | 3500 |
| 2022-09-20 | 36.07 | $38.28 | 4622 |
| 2022-09-19 | 39.99 | $39.05 | 1538 |
| 2022-09-16 | 40.21 | $39.09 | 4400 |
| 2022-09-15 | 41.11 | $39.26 | 1800 |
| 2022-09-14 | 43.15 | $39.64 | 815 |
| 2022-09-13 | 42.43 | $39.54 | 1000 |
| 2022-09-12 | 50.66 | $40.90 | 1414 |
| 2022-09-09 | 47.15 | $40.41 | 2446 |
| 2022-09-08 | 39.57 | $39.50 | 1704 |
| 2022-09-07 | 38.56 | $39.39 | 2524 |
| 2022-09-06 | 35.09 | $39.02 | 2824 |
| 2022-09-02 | 34.52 | $38.96 | 5825 |
| 2022-09-01 | 36.13 | $39.28 | 2600 |
| 2022-08-31 | 38.02 | $39.64 | 1400 |
| 2022-08-30 | 39.21 | $39.86 | 800 |
| 2022-08-29 | 41.40 | $40.25 | 2000 |
| 2022-08-26 | 42.79 | $40.49 | 500 |
| 2022-08-25 | 49.38 | $41.49 | 717 |
| 2022-08-24 | 46.07 | $41.07 | 1500 |
| 2022-08-23 | 46.14 | $41.08 | 1725 |
| 2022-08-22 | 46.93 | $41.20 | 835 |
| 2022-08-19 | 51.56 | $41.86 | 1049 |
| 2022-08-18 | 55.67 | $42.38 | 1514 |
| 2022-08-17 | 56.41 | $42.47 | 2900 |
| 2022-08-16 | 58.12 | $42.68 | 8243 |
| 2022-08-15 | 59.09 | $42.80 | 2616 |
| 2022-08-12 | 60.21 | $42.94 | 1100 |
| 2022-08-11 | 58.28 | $42.58 | 15800 |
| 2022-08-10 | 58.07 | $42.54 | 1800 |
| 2022-08-09 | 53.15 | $41.68 | 1222 |
| 2022-08-08 | 54.78 | $41.91 | 1400 |
| 2022-08-05 | 54.20 | $41.81 | 1600 |
| 2022-08-04 | 57.28 | $42.25 | 2910 |
| 2022-08-03 | 55.13 | $41.86 | 8100 |
| 2022-08-02 | 54.13 | $41.68 | 11404 |
| 2022-08-01 | 59.65 | $42.46 | 3000 |
| 2022-07-29 | 58.78 | $42.29 | 600 |
| 2022-07-28 | 56.74 | $41.90 | 1744 |
| 2022-07-27 | 55.24 | $41.62 | 4900 |
| 2022-07-26 | 51.01 | $40.89 | 2714 |
| 2022-07-25 | 54.42 | $41.40 | 329309 |
| 2022-07-22 | 53.13 | $41.18 | 3111 |
| 2022-07-21 | 52.79 | $41.12 | 1400 |
| 2022-07-20 | 50.00 | $40.64 | 7045 |
| 2022-07-19 | 51.44 | $40.88 | 1320 |
| 2022-07-18 | 45.73 | $39.96 | 2900 |
| 2022-07-15 | 45.73 | $39.96 | 2200 |
| 2022-07-14 | 40.65 | $39.22 | 1402 |
| 2022-07-13 | 42.54 | $39.59 | 946 |
| 2022-07-12 | 41.28 | $39.41 | 2624 |
| 2022-07-11 | 41.62 | $39.48 | 517 |
| 2022-07-08 | 44.43 | $40.05 | 1900 |
| 2022-07-07 | 44.83 | $40.13 | 200 |
| 2022-07-06 | 40.95 | $39.52 | 5110 |
| 2022-07-05 | 39.55 | $39.31 | 830 |
| 2022-07-01 | 42.16 | $39.89 | 3200 |
| 2022-06-30 | 41.14 | $39.73 | 3042 |
| 2022-06-29 | 42.16 | $39.96 | 1700 |
| 2022-06-28 | 42.50 | $40.04 | 3700 |
| 2022-06-27 | 44.58 | $40.52 | 1500 |
| 2022-06-24 | 44.15 | $40.44 | 400 |
| 2022-06-23 | 35.88 | $39.05 | 1519 |
| 2022-06-22 | 36.17 | $39.13 | 5202 |
| 2022-06-21 | 37.25 | $39.43 | 1628 |
| 2022-06-17 | 34.13 | $38.93 | 1100 |
| 2022-06-16 | 34.79 | $39.13 | 800 |
| 2022-06-15 | 37.43 | $39.90 | 7200 |
| 2022-06-14 | 34.03 | $39.35 | 3100 |
| 2022-06-13 | 35.60 | $39.82 | 844 |
| 2022-06-10 | 40.51 | $41.12 | 5941 |
| 2022-06-09 | 44.75 | $42.06 | 1700 |
| 2022-06-08 | 49.00 | $42.88 | 1900 |
| 2022-06-07 | 50.96 | $43.23 | 1148 |
| 2022-06-06 | 51.13 | $43.26 | 10800 |
| 2022-06-03 | 49.29 | $42.91 | 2147 |
| 2022-06-02 | 52.79 | $43.56 | 8700 |
| 2022-06-01 | 48.57 | $42.77 | 10516 |
| 2022-05-31 | 52.16 | $43.41 | 56015 |
| 2022-05-27 | 51.52 | $43.29 | 60900 |
| 2022-05-26 | 48.24 | $42.69 | 759700 |
| 2022-05-25 | 45.62 | $42.24 | 1909 |
| 2022-05-24 | 45.62 | $42.24 | 300 |
| 2022-05-23 | 46.32 | $42.39 | 900 |
| 2022-05-20 | 42.97 | $41.79 | 11819 |
| 2022-05-19 | 41.05 | $41.46 | 400 |
| 2022-05-18 | 38.72 | $41.07 | 743 |
| 2022-05-17 | 43.95 | $42.31 | 4842 |
| 2022-05-16 | 39.44 | $41.59 | 1800 |
| 2022-05-13 | 39.38 | $41.58 | 3400 |
| 2022-05-12 | 31.80 | $40.48 | 4000 |
| 2022-05-11 | 32.05 | $40.55 | 224 |
| 2022-05-10 | 31.91 | $40.53 | 100 |
| 2022-05-09 | 30.12 | $40.27 | 100 |
| 2022-05-06 | 34.03 | $41.47 | 100 |
| 2022-05-05 | 36.12 | $42.03 | — |
| 2022-05-04 | 41.90 | $43.36 | 100 |
| 2022-05-03 | 38.30 | $42.85 | 1600 |
| 2022-05-02 | 36.84 | $42.65 | 721 |
| 2022-04-29 | 37.09 | $42.71 | — |
| 2022-04-28 | 38.84 | $43.13 | 100 |
| 2022-04-27 | 34.43 | $42.50 | 1935 |
| 2022-04-26 | 32.83 | $42.28 | — |
| 2022-04-25 | 37.83 | $43.53 | 300 |
| 2022-04-22 | 38.73 | $43.73 | 3900 |
| 2022-04-21 | 41.23 | $44.27 | 1400 |
| 2022-04-20 | 43.94 | $44.81 | 635 |
| 2022-04-19 | 42.27 | $44.56 | 800 |
| 2022-04-18 | 42.27 | $44.56 | 700 |
| 2022-04-14 | 43.87 | $44.90 | 3000 |
| 2022-04-13 | 44.87 | $45.11 | 2004 |
| 2022-04-12 | 41.69 | $44.58 | 800 |
| 2022-04-11 | 44.25 | $45.14 | 536 |
| 2022-04-08 | 47.46 | $45.79 | 1400 |
| 2022-04-07 | 48.07 | $45.91 | 200 |
| 2022-04-06 | 47.42 | $45.79 | 300 |
| 2022-04-05 | 50.02 | $46.32 | — |
| 2022-04-04 | 52.02 | $46.71 | 216 |
| 2022-04-01 | 50.73 | $46.44 | 1500 |
| 2022-03-31 | 49.73 | $46.23 | 100 |
| 2022-03-30 | 52.27 | $46.76 | 100 |
| 2022-03-29 | 53.19 | $46.95 | — |
| 2022-03-28 | 48.99 | $46.02 | 900 |
| 2022-03-25 | 49.26 | $46.08 | 502 |
| 2022-03-24 | 49.44 | $46.12 | — |
| 2022-03-23 | 47.91 | $45.77 | 400 |
| 2022-03-22 | 50.00 | $46.28 | — |
| 2022-03-21 | 48.62 | $45.95 | 500 |
| 2022-03-18 | 50.50 | $46.42 | — |
| 2022-03-17 | 48.41 | $45.90 | — |
| 2022-03-16 | 45.50 | $45.21 | 225 |
| 2022-03-15 | 38.16 | $43.68 | 4200 |
| 2022-03-14 | 37.85 | $43.62 | 700 |
| 2022-03-11 | 36.22 | $43.30 | 12000 |
| 2022-03-10 | 38.12 | $43.94 | 3600 |
| 2022-03-09 | 39.60 | $44.42 | 1326 |
| 2022-03-08 | 30.04 | $42.64 | — |
| 2022-03-07 | 29.02 | $42.47 | 3602 |
| 2022-03-04 | 33.06 | $43.97 | 210 |
| 2022-03-03 | 36.54 | $45.05 | 2326 |
| 2022-03-02 | 39.38 | $45.83 | 1516 |
| 2022-03-01 | 35.20 | $45.15 | 300 |
| 2022-02-28 | 37.94 | $45.90 | 1900 |
| 2022-02-25 | 41.14 | $46.69 | 800 |
| 2022-02-24 | 32.98 | $45.49 | 741 |
| 2022-02-23 | 34.58 | $45.91 | 1400 |
| 2022-02-22 | 35.87 | $46.24 | 7814 |
| 2022-02-18 | 38.26 | $46.82 | 601 |
| 2022-02-17 | 40.33 | $47.29 | 700 |
| 2022-02-16 | 43.16 | $47.89 | 1332 |
| 2022-02-15 | 41.40 | $47.62 | 628 |
| 2022-02-14 | 35.04 | $46.72 | 600 |
| 2022-02-11 | 37.31 | $47.25 | 400 |
| 2022-02-10 | 42.31 | $48.27 | 100 |
| 2022-02-09 | 45.67 | $48.86 | — |
| 2022-02-08 | 40.98 | $48.24 | — |
| 2022-02-07 | 40.98 | $48.24 | — |
| 2022-02-04 | 40.46 | $48.17 | 248 |
| 2022-02-03 | 39.37 | $48.02 | 100 |
| 2022-02-02 | 44.38 | $48.99 | 1400 |
| 2022-02-01 | 40.99 | $48.53 | 1037 |
| 2022-01-31 | 37.04 | $48.03 | 400 |
| 2022-01-28 | 28.79 | $47.12 | 400 |
| 2022-01-27 | 25.96 | $46.84 | — |
| 2022-01-26 | 27.88 | $47.35 | 5435 |
| 2022-01-25 | 28.79 | $47.58 | 1603 |
| 2022-01-24 | 30.83 | $48.07 | 1620 |
| 2022-01-21 | 33.61 | $48.67 | 1600 |
| 2022-01-20 | 36.81 | $49.28 | 400 |
| 2022-01-19 | 37.31 | $49.37 | 100 |
| 2022-01-18 | 37.22 | $49.36 | 800 |
| 2022-01-14 | 40.70 | $49.99 | 1328 |
| 2022-01-13 | 42.00 | $50.21 | 7100 |
| 2022-01-12 | 46.22 | $50.87 | — |
| 2022-01-11 | 40.74 | $50.23 | 400 |
| 2022-01-10 | 39.27 | $50.07 | 800 |
| 2022-01-07 | 43.50 | $50.73 | — |
| 2022-01-06 | 42.88 | $50.66 | 3200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.18
2026-07-21
Close Price
$53.10
Vol: 11100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -68.18 | $53.10 | 11100 |
| 2026-07-20 | -82.95 | $52.84 | 34400 |
| 2026-07-17 | -71.02 | $53.05 | 1348 |
| 2026-07-16 | -55.11 | $53.33 | 5320 |
| 2026-07-15 | -40.91 | $53.58 | 3900 |
| 2026-07-14 | -63.07 | $53.19 | 3100 |
| 2026-07-13 | -57.95 | $53.28 | 2142 |
| 2026-07-10 | -31.55 | $53.65 | 4500 |
| 2026-07-09 | -45.54 | $53.33 | 6300 |
| 2026-07-08 | -48.36 | $53.27 | 6326 |
| 2026-07-07 | -26.29 | $53.74 | 2320 |
| 2026-07-06 | -0.94 | $54.28 | 4900 |
| 2026-07-02 | -3.72 | $53.98 | 1818 |
| 2026-07-01 | -26.49 | $53.53 | 2644 |
| 2026-06-30 | -2.70 | $53.97 | 5838 |
| 2026-06-29 | -14.04 | $53.70 | 6206 |
| 2026-06-26 | -46.63 | $53.12 | 2120 |
| 2026-06-25 | -43.26 | $53.18 | 7705 |
| 2026-06-24 | -56.18 | $52.95 | 4903 |
| 2026-06-23 | -79.21 | $52.54 | 66200 |
| 2026-06-22 | -58.43 | $52.91 | 4500 |
| 2026-06-18 | -25.28 | $53.50 | 6300 |
| 2026-06-17 | -49.74 | $52.99 | 6500 |
| 2026-06-16 | -30.57 | $53.36 | 1934 |
| 2026-06-15 | -14.51 | $53.67 | 2912 |
| 2026-06-12 | -27.98 | $53.41 | 5500 |
| 2026-06-11 | -39.38 | $53.19 | 8445 |
| 2026-06-10 | -88.60 | $52.24 | 3503 |
| 2026-06-09 | -56.48 | $52.86 | 59418 |
| 2026-06-08 | -60.10 | $52.79 | 2146 |
| 2026-06-05 | -70.98 | $52.58 | 7126 |
| 2026-06-04 | -0.52 | $53.94 | 1800 |
| 2026-06-03 | -27.51 | $53.39 | 1600 |
| 2026-06-02 | -17.59 | $53.56 | 2432 |
| 2026-06-01 | -10.04 | $53.65 | 2000 |
| 2026-05-29 | -12.74 | $53.58 | 800 |
| 2026-05-28 | -0.93 | $53.46 | 3200 |
| 2026-05-27 | -3.23 | $53.33 | 6707 |
| 2026-05-26 | -17.96 | $52.94 | 2400 |
| 2026-05-22 | -20.41 | $52.88 | 2300 |
| 2026-05-21 | -13.06 | $53.06 | 2131 |
| 2026-05-20 | -28.57 | $52.68 | 6000 |
| 2026-05-19 | -52.24 | $52.10 | 5700 |
| 2026-05-18 | -37.96 | $52.45 | 6500 |
| 2026-05-15 | -51.02 | $52.13 | 5200 |
| 2026-05-14 | -23.27 | $52.81 | 2805 |
| 2026-05-13 | -33.47 | $52.56 | 3346 |
| 2026-05-12 | -35.92 | $52.50 | 8400 |
| 2026-05-11 | -35.51 | $52.51 | 5209 |
| 2026-05-08 | -21.63 | $52.85 | 2112 |
| 2026-05-07 | -33.88 | $52.55 | 6835 |
| 2026-05-06 | 0.00 | $53.10 | 9735 |
| 2026-05-05 | -49.77 | $51.97 | 3537 |
| 2026-05-04 | -44.80 | $51.37 | 4755 |
| 2026-05-01 | -24.53 | $52.13 | 15200 |
| 2026-04-30 | -25.65 | $52.07 | 15313 |
| 2026-04-29 | -53.66 | $51.00 | 6046 |
| 2026-04-28 | -34.80 | $51.47 | 7700 |
| 2026-04-27 | -21.94 | $51.94 | 4602 |
| 2026-04-24 | -21.65 | $51.92 | 4000 |
| 2026-04-23 | -33.14 | $51.32 | 5100 |
| 2026-04-22 | -21.46 | $51.93 | 12600 |
| 2026-04-21 | -26.05 | $51.69 | 3037 |
| 2026-04-20 | -10.92 | $52.48 | 2300 |
| 2026-04-17 | -5.56 | $52.76 | 15700 |
| 2026-04-16 | -6.79 | $51.95 | 6200 |
| 2026-04-15 | -0.69 | $52.17 | 10902 |
| 2026-04-14 | -1.60 | $52.13 | 3900 |
| 2026-04-13 | -0.52 | $51.65 | 5400 |
| 2026-04-10 | -7.31 | $51.38 | 5900 |
| 2026-04-09 | -13.58 | $51.14 | 6300 |
| 2026-04-08 | -5.48 | $51.45 | 6335 |
| 2026-04-07 | -43.75 | $49.81 | 4207 |
| 2026-04-06 | -39.20 | $49.97 | 5000 |
| 2026-04-02 | -48.30 | $49.65 | 10400 |
| 2026-04-01 | -45.66 | $50.02 | 7000 |
| 2026-03-31 | -60.77 | $49.47 | 8125 |
| 2026-03-30 | -93.30 | $48.11 | 7100 |
| 2026-03-27 | -99.43 | $47.86 | 9524 |
| 2026-03-26 | -90.11 | $48.49 | 7909 |
| 2026-03-25 | -75.92 | $49.38 | 3900 |
| 2026-03-24 | -85.17 | $48.80 | 7900 |
| 2026-03-23 | -82.62 | $48.96 | 7404 |
| 2026-03-20 | -97.29 | $48.04 | 7011 |
| 2026-03-19 | -89.57 | $49.16 | 13600 |
| 2026-03-18 | -100.00 | $49.25 | 1700 |
| 2026-03-17 | -80.79 | $50.44 | 3201 |
| 2026-03-16 | -80.13 | $50.47 | 4000 |
| 2026-03-13 | -98.69 | $49.62 | 4700 |
| 2026-03-12 | -96.20 | $50.09 | 4933 |
| 2026-03-11 | -80.29 | $50.76 | 5200 |
| 2026-03-10 | -76.01 | $50.94 | 4509 |
| 2026-03-09 | -72.45 | $51.09 | 10619 |
| 2026-03-06 | -89.83 | $50.96 | 15100 |
| 2026-03-05 | -75.65 | $51.53 | 219800 |
| 2026-03-04 | -61.74 | $52.01 | 27800 |
| 2026-03-03 | -73.91 | $51.59 | 19926 |
| 2026-03-02 | -51.38 | $52.84 | 11606 |
| 2026-02-27 | -9.09 | $53.91 | 161245 |
| 2026-02-26 | -7.56 | $53.81 | 4512 |
| 2026-02-25 | -1.26 | $53.96 | 43700 |
| 2026-02-24 | -2.84 | $53.66 | 8228 |
| 2026-02-23 | -30.81 | $53.07 | 5629 |
| 2026-02-20 | -15.64 | $53.39 | 3300 |
| 2026-02-19 | -54.50 | $52.57 | 2300 |
| 2026-02-18 | -52.61 | $52.61 | 8700 |
| 2026-02-17 | -51.18 | $52.64 | 13440 |
| 2026-02-13 | -62.56 | $52.40 | 15951 |
| 2026-02-12 | -70.14 | $52.24 | 7800 |
| 2026-02-11 | -46.92 | $52.73 | 77407 |
| 2026-02-10 | -37.91 | $52.92 | 26300 |
| 2026-02-09 | -54.03 | $52.58 | 629900 |
| 2026-02-06 | -72.51 | $52.19 | 3700 |
| 2026-02-05 | -91.00 | $51.80 | 9527 |
| 2026-02-04 | -66.35 | $52.32 | 5933 |
| 2026-02-03 | -81.04 | $52.01 | 11512 |
| 2026-02-02 | -47.67 | $52.90 | 4406 |
| 2026-01-30 | -62.30 | $52.53 | 6722 |
| 2026-01-29 | -34.42 | $52.98 | 3100 |
| 2026-01-28 | -40.00 | $52.86 | 7200 |
| 2026-01-27 | -2.33 | $53.67 | 18128 |
| 2026-01-26 | -14.78 | $53.30 | 5300 |
| 2026-01-23 | -22.17 | $53.15 | 4200 |
| 2026-01-22 | -36.45 | $52.86 | 6400 |
| 2026-01-21 | -54.19 | $52.50 | 7302 |
| 2026-01-20 | -78.82 | $52.00 | 5207 |
| 2026-01-16 | -26.60 | $53.06 | 11500 |
| 2026-01-15 | -22.84 | $53.07 | 12612 |
| 2026-01-14 | -28.02 | $52.95 | 6237 |
| 2026-01-13 | -25.86 | $53.00 | 6502 |
| 2026-01-12 | 0.00 | $53.60 | 5100 |
| 2026-01-09 | -0.99 | $53.28 | 3708 |
| 2026-01-08 | -17.42 | $52.56 | 18900 |
| 2026-01-07 | -13.33 | $52.59 | 7015 |
| 2026-01-06 | -12.22 | $52.61 | 5534 |
| 2026-01-05 | -5.23 | $52.66 | 11000 |
| 2026-01-02 | -32.52 | $52.13 | 18449 |
| 2025-12-31 | -66.87 | $51.57 | 9600 |
| 2025-12-30 | -55.83 | $51.75 | 7200 |
| 2025-12-29 | -50.31 | $51.84 | 2600 |
| 2025-12-26 | -1.84 | $52.63 | 2300 |
| 2025-12-24 | -3.07 | $52.61 | 2100 |
| 2025-12-23 | -2.45 | $52.48 | 3500 |
| 2025-12-22 | 0.00 | $52.31 | 5200 |
| 2025-12-19 | -8.56 | $51.99 | 4700 |
| 2025-12-18 | -10.41 | $51.84 | 9421 |
| 2025-12-17 | -30.48 | $51.30 | 4614 |
| 2025-12-16 | -11.15 | $51.82 | 4646 |
| 2025-12-15 | -2.60 | $52.05 | 2725 |
| 2025-12-12 | -7.78 | $51.80 | 7907 |
| 2025-12-11 | -6.04 | $51.92 | 10615 |
| 2025-12-10 | -13.19 | $51.80 | 9100 |
| 2025-12-09 | -41.03 | $51.04 | 8435 |
| 2025-12-08 | -29.67 | $51.35 | 5512 |
| 2025-12-05 | -15.75 | $51.73 | 14940 |
| 2025-12-04 | -15.38 | $51.74 | 4942 |
| 2025-12-03 | -17.58 | $51.68 | 4100 |
| 2025-12-02 | -26.37 | $51.44 | 2600 |
| 2025-12-01 | -30.04 | $51.34 | 11100 |
| 2025-11-28 | -19.78 | $51.62 | 1000 |
| 2025-11-26 | -28.94 | $51.37 | 9800 |
| 2025-11-25 | -42.86 | $50.99 | 5800 |
| 2025-11-24 | -71.94 | $50.37 | 3444 |
| 2025-11-21 | -73.65 | $50.36 | 5433 |
| 2025-11-20 | -100.00 | $49.43 | 11100 |
| 2025-11-19 | -90.73 | $50.22 | 4700 |
| 2025-11-18 | -92.98 | $50.31 | 4508 |
| 2025-11-17 | -96.55 | $50.73 | 6444 |
| 2025-11-14 | -68.64 | $51.55 | 7800 |
| 2025-11-13 | -58.64 | $51.77 | 7900 |
| 2025-11-12 | -41.82 | $52.14 | 5600 |
| 2025-11-11 | -50.00 | $51.96 | 7400 |
| 2025-11-10 | -72.27 | $51.47 | 8416 |
| 2025-11-07 | -84.09 | $51.21 | 10500 |
| 2025-11-06 | -97.52 | $51.09 | 9310 |
| 2025-11-05 | -77.61 | $51.50 | 2212 |
| 2025-11-04 | -100.00 | $51.05 | 6100 |
| 2025-11-03 | -78.00 | $51.50 | 13330 |
| 2025-10-31 | -79.90 | $51.48 | 4800 |
| 2025-10-30 | -77.51 | $51.53 | 4903 |
| 2025-10-29 | -62.68 | $51.84 | 4146 |
| 2025-10-28 | -26.79 | $52.59 | 10400 |
| 2025-10-27 | -9.09 | $52.96 | 1700 |
| 2025-10-24 | -19.14 | $52.75 | 3900 |
| 2025-10-23 | -13.49 | $52.81 | 8246 |
| 2025-10-22 | -19.49 | $52.62 | 6800 |
| 2025-10-21 | -13.24 | $52.79 | 5700 |
| 2025-10-20 | -6.25 | $52.98 | 2616 |
| 2025-10-17 | -13.24 | $52.79 | 3700 |
| 2025-10-16 | -26.84 | $52.42 | 3223 |
| 2025-10-15 | -27.94 | $52.39 | 4900 |
| 2025-10-14 | -47.43 | $51.86 | 3904 |
| 2025-10-13 | -49.63 | $51.80 | 3700 |
| 2025-10-10 | -74.63 | $51.12 | 12105 |
| 2025-10-09 | -37.87 | $52.12 | 3000 |
| 2025-10-08 | -15.44 | $52.73 | 6500 |
| 2025-10-07 | -22.43 | $52.54 | 4600 |
| 2025-10-06 | -2.57 | $53.08 | 3300 |
| 2025-10-03 | -1.63 | $52.84 | 2900 |
| 2025-10-02 | -8.93 | $52.47 | 45440 |
| 2025-10-01 | -0.95 | $52.37 | 5000 |
| 2025-09-30 | -15.73 | $51.53 | 6516 |
| 2025-09-29 | -26.75 | $51.20 | 8110 |
| 2025-09-26 | -41.23 | $50.87 | 8741 |
| 2025-09-25 | -55.26 | $50.55 | 2543 |
| 2025-09-24 | -28.51 | $51.16 | 5300 |
| 2025-09-23 | -9.65 | $51.59 | 3527 |
| 2025-09-22 | -14.73 | $51.44 | 2804 |
| 2025-09-19 | -21.88 | $51.28 | 2200 |
| 2025-09-18 | -1.79 | $51.73 | 9000 |
| 2025-09-17 | -17.43 | $51.33 | 13943 |
| 2025-09-16 | -3.03 | $51.45 | 6007 |
| 2025-09-15 | -2.59 | $51.41 | 3443 |
| 2025-09-12 | -12.95 | $51.21 | 3712 |
| 2025-09-11 | -5.18 | $51.36 | 5800 |
| 2025-09-10 | -18.65 | $51.10 | 5800 |
| 2025-09-09 | -8.29 | $51.30 | 10036 |
| 2025-09-08 | -1.04 | $51.44 | 66234 |
| 2025-09-05 | -4.46 | $51.03 | 3123 |
| 2025-09-04 | -36.94 | $50.52 | 3805 |
| 2025-09-03 | -46.50 | $50.37 | 3617 |
| 2025-09-02 | -82.17 | $49.81 | 8800 |
| 2025-08-29 | -51.39 | $50.36 | 12000 |
| 2025-08-28 | -22.61 | $50.65 | 3500 |
| 2025-08-27 | -22.11 | $50.66 | 3033 |
| 2025-08-26 | -32.16 | $50.46 | 13800 |
| 2025-08-25 | -33.78 | $50.58 | 4000 |
| 2025-08-22 | -29.55 | $50.97 | 2527 |
| 2025-08-21 | -58.39 | $50.35 | 6101 |
| 2025-08-20 | -48.66 | $50.83 | 7400 |
| 2025-08-19 | -58.07 | $50.59 | 4728 |
| 2025-08-18 | -51.84 | $50.81 | 6500 |
| 2025-08-15 | -51.84 | $50.81 | 4410 |
| 2025-08-14 | -56.66 | $50.64 | 4121 |
| 2025-08-13 | -52.97 | $50.77 | 5200 |
| 2025-08-12 | -64.31 | $50.37 | 4606 |
| 2025-08-11 | -73.94 | $50.03 | 2724 |
| 2025-08-08 | -63.17 | $50.41 | 9145 |
| 2025-08-07 | -63.74 | $50.39 | 3900 |
| 2025-08-06 | -77.90 | $49.89 | 10331 |
| 2025-08-05 | -81.02 | $49.78 | 6700 |
| 2025-08-04 | -75.35 | $49.98 | 3047 |
| 2025-08-01 | -91.78 | $49.40 | 3700 |
| 2025-07-31 | -100.00 | $49.75 | 7100 |
| 2025-07-30 | -92.05 | $50.44 | 5045 |
| 2025-07-29 | -90.71 | $50.98 | 41812 |
| 2025-07-28 | -63.93 | $51.47 | 10148 |
| 2025-07-25 | -30.05 | $52.09 | 10300 |
| 2025-07-24 | -15.87 | $52.31 | 11635 |
| 2025-07-23 | -2.19 | $52.59 | 13847 |
| 2025-07-22 | -13.94 | $51.78 | 5202 |
| 2025-07-21 | -27.67 | $51.31 | 4115 |
| 2025-07-18 | -33.60 | $51.16 | 12100 |
| 2025-07-17 | -25.69 | $51.36 | 28600 |
| 2025-07-16 | -34.39 | $51.14 | 11441 |
| 2025-07-15 | -33.20 | $51.17 | 8115 |
| 2025-07-14 | -27.27 | $51.32 | 2921 |
| 2025-07-11 | -19.37 | $51.52 | 4811 |
| 2025-07-10 | -0.79 | $51.99 | 20500 |
| 2025-07-09 | -5.31 | $51.80 | 10100 |
| 2025-07-08 | -13.47 | $51.60 | 13343 |
| 2025-07-07 | -31.43 | $51.16 | 12802 |
| 2025-07-03 | -4.08 | $51.83 | 3325 |
| 2025-07-02 | -2.86 | $51.86 | 4400 |
| 2025-07-01 | -19.18 | $51.46 | 3400 |
| 2025-06-30 | -23.67 | $51.35 | 5600 |
| 2025-06-27 | -31.02 | $51.17 | 9500 |
| 2025-06-26 | -49.39 | $50.72 | 6014 |
| 2025-06-25 | -61.22 | $50.43 | 6345 |
| 2025-06-24 | -42.45 | $50.89 | 13613 |
| 2025-06-23 | -74.29 | $50.11 | 20932 |
| 2025-06-20 | -100.00 | $49.81 | 23300 |
| 2025-06-18 | -82.76 | $50.25 | 7900 |
| 2025-06-17 | -74.38 | $50.42 | 14529 |
| 2025-06-16 | -40.39 | $51.11 | 14600 |
| 2025-06-13 | -43.35 | $51.05 | 12446 |
| 2025-06-12 | -1.48 | $51.90 | 3300 |
| 2025-06-11 | -12.62 | $51.58 | 4700 |
| 2025-06-10 | -1.99 | $51.68 | 9600 |
| 2025-06-09 | -8.33 | $51.06 | 3749 |
| 2025-06-06 | -7.54 | $51.00 | 4336 |
| 2025-06-05 | -10.75 | $50.92 | 9700 |
| 2025-06-04 | -7.51 | $50.98 | 66300 |
| 2025-06-03 | -18.84 | $50.69 | 14212 |
| 2025-06-02 | -4.35 | $50.99 | 8700 |
| 2025-05-30 | -20.29 | $50.66 | 13100 |
| 2025-05-29 | -20.94 | $50.59 | 12000 |
| 2025-05-28 | -24.12 | $50.46 | 14100 |
| 2025-05-27 | -0.39 | $51.07 | 8200 |
| 2025-05-23 | -29.12 | $50.30 | 14700 |
| 2025-05-22 | -21.18 | $50.45 | 7300 |
| 2025-05-21 | -16.33 | $50.57 | 8633 |
| 2025-05-20 | 0.00 | $50.84 | 8217 |
| 2025-05-19 | 0.00 | $50.58 | 9303 |
| 2025-05-16 | -1.48 | $50.24 | 22600 |
| 2025-05-15 | -2.71 | $50.19 | 6214 |
| 2025-05-14 | -13.24 | $49.76 | 11127 |
| 2025-05-13 | -4.41 | $50.12 | 17236 |
| 2025-05-12 | -9.38 | $49.70 | 29816 |
| 2025-05-09 | -20.05 | $49.17 | 6125 |
| 2025-05-08 | -19.89 | $49.01 | 14700 |
| 2025-05-07 | -8.06 | $49.50 | 17400 |
| 2025-05-06 | -4.72 | $49.72 | 4400 |
| 2025-05-05 | -1.80 | $49.93 | 15900 |
| 2025-05-02 | -0.28 | $49.99 | 13500 |
| 2025-05-01 | -4.37 | $48.76 | 8510 |
| 2025-04-30 | -0.82 | $48.92 | 11225 |
| 2025-04-29 | -1.84 | $48.73 | 5200 |
| 2025-04-28 | -1.01 | $48.71 | 7300 |
| 2025-04-25 | -1.39 | $48.51 | 7400 |
| 2025-04-24 | -4.55 | $48.31 | 6200 |
| 2025-04-23 | -17.04 | $47.67 | 81100 |
| 2025-04-22 | -29.79 | $47.28 | 10728 |
| 2025-04-21 | -42.95 | $46.45 | 12700 |
| 2025-04-17 | -38.19 | $46.75 | 7348 |
| 2025-04-16 | -43.13 | $46.45 | 8400 |
| 2025-04-15 | -39.66 | $46.79 | 6610 |
| 2025-04-14 | -41.96 | $46.64 | 9515 |
| 2025-04-11 | -46.06 | $46.48 | 23408 |
| 2025-04-10 | -61.22 | $45.46 | 6038 |
| 2025-04-09 | -52.30 | $46.06 | 19400 |
| 2025-04-08 | -94.35 | $43.23 | 52034 |
| 2025-04-07 | -92.60 | $43.82 | 49300 |
| 2025-04-04 | -99.57 | $44.91 | 9600 |
| 2025-04-03 | -100.00 | $47.19 | 11800 |
| 2025-04-02 | -73.84 | $48.15 | 4734 |
| 2025-04-01 | -83.99 | $47.91 | 2300 |
| 2025-03-31 | -87.91 | $47.79 | 32706 |
| 2025-03-28 | -97.13 | $48.11 | 4800 |
| 2025-03-27 | -83.06 | $48.47 | 4600 |
| 2025-03-26 | -93.80 | $48.21 | 27341 |
| 2025-03-25 | -67.46 | $49.07 | 43004 |
| 2025-03-24 | -80.86 | $48.79 | 20613 |
| 2025-03-21 | -81.34 | $48.78 | 11800 |
| 2025-03-20 | -65.55 | $49.11 | 9900 |
| 2025-03-19 | -52.63 | $49.38 | 2828 |
| 2025-03-18 | -62.68 | $49.17 | 3600 |
| 2025-03-17 | -47.37 | $49.49 | 7100 |
| 2025-03-14 | -68.90 | $49.04 | 18124 |
| 2025-03-13 | -100.00 | $48.39 | 5948 |
| 2025-03-12 | -79.38 | $48.94 | 56400 |
| 2025-03-11 | -86.60 | $48.80 | 8941 |
| 2025-03-10 | -81.67 | $49.01 | 6300 |
| 2025-03-07 | -16.67 | $50.18 | 17109 |
| 2025-03-06 | -44.44 | $49.68 | 9000 |
| 2025-03-05 | -3.89 | $50.41 | 17841 |
| 2025-03-04 | -40.36 | $49.67 | 6449 |
| 2025-03-03 | -60.00 | $49.23 | 79517 |
| 2025-02-28 | -70.05 | $49.05 | 21700 |
| 2025-02-27 | -83.77 | $48.80 | 4700 |
| 2025-02-26 | -32.46 | $49.78 | 144529 |
| 2025-02-25 | -27.23 | $49.88 | 10346 |
| 2025-02-24 | -44.50 | $49.55 | 18819 |
| 2025-02-21 | -41.88 | $49.60 | 16004 |
| 2025-02-20 | -30.37 | $49.82 | 10100 |
| 2025-02-19 | -42.41 | $49.59 | 13443 |
| 2025-02-18 | -20.42 | $50.01 | 19945 |
| 2025-02-14 | -14.62 | $50.09 | 15907 |
| 2025-02-13 | -13.73 | $50.05 | 9144 |
| 2025-02-12 | -24.91 | $49.69 | 7800 |
| 2025-02-11 | -26.88 | $49.47 | 18022 |
| 2025-02-10 | -33.82 | $49.23 | 22836 |
| 2025-02-07 | -43.64 | $48.89 | 3108 |
| 2025-02-06 | -27.75 | $49.44 | 5400 |
| 2025-02-05 | -23.70 | $49.58 | 7112 |
| 2025-02-04 | -36.71 | $49.13 | 26200 |
| 2025-02-03 | -46.82 | $48.78 | 12700 |
| 2025-01-31 | -22.54 | $49.62 | 27500 |
| 2025-01-30 | -5.78 | $50.20 | 8515 |
| 2025-01-29 | -7.97 | $49.71 | 12800 |
| 2025-01-28 | -1.00 | $49.92 | 8600 |
| 2025-01-27 | -10.67 | $49.62 | 7800 |
| 2025-01-24 | -4.33 | $49.81 | 14000 |
| 2025-01-23 | -0.74 | $49.62 | 20643 |
| 2025-01-22 | -5.28 | $49.45 | 9429 |
| 2025-01-21 | -1.26 | $49.30 | 18600 |
| 2025-01-17 | -50.18 | $48.33 | 27000 |
| 2025-01-16 | -53.41 | $48.24 | 11744 |
| 2025-01-15 | -75.27 | $47.63 | 12440 |
| 2025-01-14 | -91.04 | $47.19 | 8514 |
| 2025-01-13 | -92.86 | $47.22 | 15500 |
| 2025-01-10 | -91.00 | $47.54 | 35900 |
| 2025-01-08 | -79.22 | $47.95 | 6040 |
| 2025-01-07 | -78.51 | $48.04 | 4700 |
| 2025-01-06 | -72.45 | $48.26 | 9819 |
| 2025-01-03 | -90.63 | $47.60 | 6000 |
| 2025-01-02 | -95.04 | $47.44 | 38900 |
| 2024-12-31 | -97.38 | $47.55 | 22000 |
| 2024-12-30 | -93.59 | $47.68 | 8100 |
| 2024-12-27 | -90.42 | $48.06 | 31817 |
| 2024-12-26 | -71.57 | $48.65 | 8000 |
| 2024-12-24 | -77.00 | $48.48 | 1323 |
| 2024-12-23 | -81.15 | $48.35 | 9600 |
| 2024-12-20 | -90.73 | $48.05 | 9200 |
| 2024-12-19 | -98.90 | $48.19 | 6925 |
| 2024-12-18 | -95.69 | $48.45 | 8600 |
| 2024-12-17 | -60.08 | $49.46 | 7800 |
| 2024-12-16 | -58.82 | $49.49 | 3600 |
| 2024-12-13 | -56.72 | $49.54 | 6100 |
| 2024-12-12 | -48.32 | $49.74 | 1936 |
| 2024-12-11 | -24.37 | $50.31 | 9800 |
| 2024-12-10 | -37.82 | $49.99 | 8000 |
| 2024-12-09 | -16.67 | $50.51 | 4839 |
| 2024-12-06 | -14.63 | $50.61 | 3841 |
| 2024-12-05 | -32.56 | $50.54 | 5323 |
| 2024-12-04 | -35.22 | $50.46 | 7003 |
| 2024-12-03 | -38.08 | $50.38 | 5700 |
| 2024-12-02 | -45.70 | $50.15 | 2600 |
| 2024-11-29 | -55.96 | $49.84 | 2600 |
| 2024-11-27 | -71.19 | $49.38 | 2727 |
| 2024-11-26 | -79.80 | $49.12 | 2932 |
| 2024-11-25 | -74.83 | $49.27 | 25300 |
| 2024-11-22 | -79.67 | $49.13 | 2543 |
| 2024-11-21 | -86.50 | $48.93 | 14708 |
| 2024-11-20 | -89.66 | $48.84 | 7500 |
| 2024-11-19 | -89.22 | $48.97 | 21600 |
| 2024-11-18 | -87.34 | $49.09 | 4500 |
| 2024-11-15 | -96.69 | $48.82 | 7700 |
| 2024-11-14 | -97.84 | $49.39 | 8049 |
| 2024-11-13 | -94.14 | $49.51 | 5516 |
| 2024-11-12 | -89.18 | $49.84 | 10100 |
| 2024-11-11 | -83.52 | $50.69 | 3645 |
| 2024-11-08 | -78.04 | $50.90 | 3641 |
| 2024-11-07 | -58.45 | $51.48 | 10300 |
| 2024-11-06 | -85.47 | $50.68 | 5006 |
| 2024-11-05 | -56.76 | $51.53 | 10700 |
| 2024-11-04 | -79.39 | $50.86 | 5000 |
| 2024-11-01 | -80.07 | $50.84 | 3739 |
| 2024-10-31 | -86.15 | $50.66 | 4900 |
| 2024-10-30 | -93.25 | $51.00 | 6304 |
| 2024-10-29 | -90.61 | $51.41 | 4009 |
| 2024-10-28 | -88.58 | $51.50 | 5100 |
| 2024-10-25 | -96.85 | $51.29 | 10441 |
| 2024-10-24 | -92.83 | $51.44 | 2306 |
| 2024-10-23 | -97.00 | $51.31 | 2542 |
| 2024-10-22 | -96.56 | $51.73 | 4100 |
| 2024-10-21 | -93.75 | $51.99 | 3600 |
| 2024-10-18 | -75.00 | $52.50 | 2900 |
| 2024-10-17 | -89.34 | $52.11 | 3048 |
| 2024-10-16 | -98.53 | $51.86 | 5904 |
| 2024-10-15 | -98.48 | $51.95 | 6400 |
| 2024-10-14 | -66.34 | $53.18 | 5700 |
| 2024-10-11 | -76.59 | $52.97 | 3743 |
| 2024-10-10 | -85.37 | $52.79 | 2800 |
| 2024-10-09 | -78.34 | $52.84 | 4311 |
| 2024-10-08 | -60.20 | $52.71 | 3919 |
| 2024-10-07 | -58.77 | $52.73 | 412 |
| 2024-10-04 | -47.08 | $53.09 | 4800 |
| 2024-10-03 | -55.19 | $52.84 | 4600 |
| 2024-10-02 | -39.29 | $53.33 | 17400 |
| 2024-10-01 | -39.61 | $53.32 | 1.5M |
| 2024-09-30 | -29.22 | $53.64 | 3100 |
| 2024-09-27 | -16.23 | $54.04 | 5400 |
| 2024-09-26 | -2.60 | $54.46 | 1600 |
| 2024-09-25 | -34.85 | $53.18 | 1600 |
| 2024-09-24 | -24.62 | $53.45 | 800 |
| 2024-09-23 | -45.83 | $52.89 | 2910 |
| 2024-09-20 | -51.89 | $52.73 | 2705 |
| 2024-09-19 | -23.11 | $53.49 | 2500 |
| 2024-09-18 | -60.98 | $52.49 | 5839 |
| 2024-09-17 | -52.65 | $52.71 | 1222 |
| 2024-09-16 | -41.67 | $53.00 | 4026 |
| 2024-09-13 | -51.52 | $52.74 | 1400 |
| 2024-09-12 | -53.41 | $52.69 | 4725 |
| 2024-09-11 | -65.91 | $52.36 | 17000 |
| 2024-09-10 | -81.31 | $51.75 | 5008 |
| 2024-09-09 | -65.82 | $52.02 | 7800 |
| 2024-09-06 | -79.03 | $51.50 | 8800 |
| 2024-09-05 | -55.88 | $52.20 | 1128 |
| 2024-09-04 | -42.55 | $52.33 | 4421 |
| 2024-09-03 | -35.32 | $52.62 | 3000 |
| 2024-08-30 | -6.93 | $53.75 | 1000 |
| 2024-08-29 | -6.93 | $53.75 | 2300 |
| 2024-08-28 | -6.71 | $53.50 | 3700 |
| 2024-08-27 | -0.21 | $53.81 | 2800 |
| 2024-08-26 | -4.25 | $53.56 | 3743 |
| 2024-08-23 | 0.00 | $53.76 | 527 |
| 2024-08-22 | -15.72 | $52.75 | 4908 |
| 2024-08-21 | -1.20 | $53.16 | 3500 |
| 2024-08-20 | -4.63 | $52.76 | 3739 |
| 2024-08-19 | 0.00 | $52.93 | 6300 |
| 2024-08-16 | -2.29 | $52.47 | 600 |
| 2024-08-15 | -5.71 | $52.35 | 7408 |
| 2024-08-14 | -19.71 | $51.86 | 1631 |
| 2024-08-13 | -21.43 | $51.80 | 2631 |
| 2024-08-12 | -47.09 | $50.96 | 3034 |
| 2024-08-09 | -44.04 | $51.07 | 2124 |
| 2024-08-08 | -53.03 | $50.99 | 3900 |
| 2024-08-07 | -78.45 | $49.94 | 4343 |
| 2024-08-06 | -70.70 | $50.26 | 4600 |
| 2024-08-05 | -81.11 | $49.83 | 2200 |
| 2024-08-02 | -89.44 | $50.47 | 3834 |
| 2024-08-01 | -78.49 | $51.10 | 6042 |
| 2024-07-31 | -29.43 | $52.40 | 3331 |
| 2024-07-30 | -60.75 | $51.57 | 7949 |
| 2024-07-29 | -60.38 | $51.58 | 1339 |
| 2024-07-26 | -56.98 | $51.67 | 3011 |
| 2024-07-25 | -87.55 | $50.86 | 9100 |
| 2024-07-24 | -82.06 | $51.03 | 14120 |
| 2024-07-23 | -59.16 | $51.63 | 1600 |
| 2024-07-22 | -53.82 | $51.77 | 3109 |
| 2024-07-19 | -75.19 | $51.21 | 1705 |
| 2024-07-18 | -63.74 | $51.51 | 2118 |
| 2024-07-17 | -43.51 | $52.04 | 1836 |
| 2024-07-16 | -19.85 | $52.66 | 4743 |
| 2024-07-15 | -26.72 | $52.48 | 527 |
| 2024-07-12 | -8.40 | $52.96 | 1200 |
| 2024-07-11 | -18.66 | $52.26 | 1914 |
| 2024-07-10 | -19.62 | $52.24 | 230 |
| 2024-07-09 | -62.68 | $51.34 | 6130 |
| 2024-07-08 | -49.28 | $51.62 | 9100 |
| 2024-07-05 | -45.93 | $51.69 | 1028 |
| 2024-07-03 | -57.89 | $51.44 | 1300 |
| 2024-07-02 | -86.60 | $50.84 | 800 |
| 2024-07-01 | -95.65 | $50.67 | 3100 |
| 2024-06-28 | -94.53 | $50.75 | 1240 |
| 2024-06-27 | -97.84 | $50.84 | 2000 |
| 2024-06-26 | -85.20 | $50.98 | 2347 |
| 2024-06-25 | -65.82 | $51.36 | 2038 |
| 2024-06-24 | -73.47 | $51.21 | 4609 |
| 2024-06-21 | -79.59 | $51.09 | 2315 |
| 2024-06-20 | -68.37 | $51.31 | 5700 |
| 2024-06-18 | -67.86 | $51.32 | 2200 |
| 2024-06-17 | -67.35 | $51.33 | 3814 |
| 2024-06-14 | -77.55 | $51.13 | 3315 |
| 2024-06-13 | -39.80 | $51.87 | 2300 |
| 2024-06-12 | -14.29 | $52.37 | 1100 |
| 2024-06-11 | -54.89 | $51.52 | 2019 |
| 2024-06-10 | -29.35 | $51.99 | 649 |
| 2024-06-07 | -25.00 | $52.07 | 4029 |
| 2024-06-06 | -2.11 | $52.49 | 3900 |
| 2024-06-05 | 0.00 | $52.34 | 3415 |
| 2024-06-04 | -22.12 | $51.63 | 4128 |
| 2024-06-03 | -32.21 | $51.42 | 2300 |
| 2024-05-31 | -35.80 | $51.22 | 6800 |
| 2024-05-30 | -36.62 | $50.90 | 2100 |
| 2024-05-29 | -39.77 | $50.69 | 634 |
| 2024-05-28 | -17.90 | $51.46 | 2200 |
| 2024-05-24 | -11.36 | $51.69 | 2812 |
| 2024-05-23 | -21.31 | $51.34 | 4000 |
| 2024-05-22 | -18.23 | $51.43 | 11113 |
| 2024-05-21 | -11.88 | $51.66 | 2327 |
| 2024-05-20 | -4.70 | $51.92 | 329 |
| 2024-05-17 | -3.04 | $51.98 | 1700 |
| 2024-05-16 | -2.77 | $51.98 | 700 |
| 2024-05-15 | -1.77 | $52.01 | 5300 |
| 2024-05-14 | 0.00 | $51.32 | 602 |
| 2024-05-13 | -4.79 | $50.90 | 7900 |
| 2024-05-10 | -0.70 | $50.96 | 5113 |
| 2024-05-09 | 0.00 | $50.69 | 1500 |
| 2024-05-08 | 0.00 | $50.25 | 8900 |
| 2024-05-07 | -0.98 | $50.14 | 4100 |
| 2024-05-06 | -8.14 | $50.15 | 4620 |
| 2024-05-03 | -28.51 | $49.70 | 1836 |
| 2024-05-02 | -49.32 | $49.24 | 19200 |
| 2024-05-01 | -83.21 | $48.57 | 887629 |
| 2024-04-30 | -67.54 | $48.99 | 25905 |
| 2024-04-29 | -42.16 | $49.67 | 84533 |
| 2024-04-26 | -52.23 | $49.73 | 5435 |
| 2024-04-25 | -66.47 | $49.25 | 4401 |
| 2024-04-24 | -59.05 | $49.50 | 7546 |
| 2024-04-23 | -57.27 | $49.56 | 2210 |
| 2024-04-22 | -78.34 | $48.85 | 26439 |
| 2024-04-19 | -97.63 | $48.20 | 4137 |
| 2024-04-18 | -98.47 | $48.34 | 11200 |
| 2024-04-17 | -92.57 | $48.61 | 11542 |
| 2024-04-16 | -95.82 | $48.62 | 16442 |
| 2024-04-15 | -99.67 | $48.56 | 8000 |
| 2024-04-12 | -96.76 | $48.91 | 2900 |
| 2024-04-11 | -75.00 | $49.91 | 2909 |
| 2024-04-10 | -97.74 | $49.64 | 4100 |
| 2024-04-09 | -81.45 | $50.21 | 5508 |
| 2024-04-08 | -83.06 | $50.17 | 14436 |
| 2024-04-05 | -90.19 | $50.01 | 4935 |
| 2024-04-04 | -100.00 | $49.97 | 5100 |
| 2024-04-03 | -76.67 | $50.56 | 3918 |
| 2024-04-02 | -73.33 | $50.64 | 15121 |
| 2024-04-01 | -56.67 | $51.04 | 3313 |
| 2024-03-28 | -52.50 | $51.14 | 3230 |
| 2024-03-27 | -48.33 | $51.24 | 3203 |
| 2024-03-26 | -56.25 | $51.05 | 17117 |
| 2024-03-25 | -55.83 | $51.06 | 6100 |
| 2024-03-22 | -51.67 | $51.16 | 3700 |
| 2024-03-21 | -43.75 | $51.35 | 12810 |
| 2024-03-20 | -39.91 | $51.55 | 4100 |
| 2024-03-19 | -54.20 | $51.11 | 7007 |
| 2024-03-18 | -52.52 | $51.15 | 12100 |
| 2024-03-15 | -43.70 | $51.36 | 2915 |
| 2024-03-14 | -30.16 | $51.64 | 3326 |
| 2024-03-13 | -9.49 | $52.10 | 5300 |
| 2024-03-12 | -4.53 | $52.23 | 18536 |
| 2024-03-11 | -26.67 | $51.40 | 6900 |
| 2024-03-08 | -16.80 | $51.77 | 1800 |
| 2024-03-07 | -1.11 | $52.20 | 9700 |
| 2024-03-06 | -2.46 | $51.42 | 2200 |
| 2024-03-05 | -14.90 | $50.82 | 1829 |
| 2024-03-04 | -1.57 | $51.16 | 2200 |
| 2024-03-01 | -2.82 | $51.06 | 5131 |
| 2024-02-29 | -24.19 | $50.53 | 5100 |
| 2024-02-28 | -18.95 | $50.66 | 3426 |
| 2024-02-27 | 0.00 | $51.13 | 1842 |
| 2024-02-26 | -1.22 | $51.07 | 3100 |
| 2024-02-23 | -3.35 | $50.96 | 2122 |
| 2024-02-22 | 0.00 | $51.01 | 3500 |
| 2024-02-21 | -2.41 | $50.26 | 2200 |
| 2024-02-20 | -5.63 | $50.17 | 6427 |
| 2024-02-16 | -5.94 | $50.05 | 1827 |
| 2024-02-15 | -4.87 | $49.96 | 2739 |
| 2024-02-14 | -18.55 | $49.61 | 12509 |
| 2024-02-13 | -40.82 | $48.87 | 12519 |
| 2024-02-12 | -10.20 | $49.77 | 20300 |
| 2024-02-09 | -2.43 | $49.94 | 11500 |
| 2024-02-08 | -12.41 | $49.53 | 5000 |
| 2024-02-07 | -13.14 | $49.51 | 9000 |
| 2024-02-06 | -12.41 | $49.53 | 18100 |
| 2024-02-05 | -23.72 | $49.22 | 5014 |
| 2024-02-02 | -19.34 | $49.34 | 3622 |
| 2024-02-01 | -2.92 | $49.79 | 5200 |
| 2024-01-31 | -23.72 | $49.22 | 6100 |
| 2024-01-30 | -0.40 | $49.60 | 4600 |
| 2024-01-29 | -0.81 | $49.59 | 2600 |
| 2024-01-26 | -4.18 | $49.42 | 2914 |
| 2024-01-25 | -16.97 | $48.94 | 6227 |
| 2024-01-24 | -32.74 | $48.65 | 4900 |
| 2024-01-23 | -52.65 | $48.20 | 10600 |
| 2024-01-22 | -52.21 | $48.21 | 2029 |
| 2024-01-19 | -50.44 | $48.25 | 14300 |
| 2024-01-18 | -62.83 | $47.97 | 10940 |
| 2024-01-17 | -89.82 | $47.36 | 13000 |
| 2024-01-16 | -88.69 | $47.90 | 2942 |
| 2024-01-12 | -40.48 | $48.71 | 4600 |
| 2024-01-11 | -42.06 | $48.41 | 1400 |
| 2024-01-10 | -45.80 | $48.30 | 5100 |
| 2024-01-09 | -61.76 | $47.92 | 7100 |
| 2024-01-08 | -45.08 | $48.29 | 4004 |
| 2024-01-05 | -61.69 | $47.78 | 4200 |
| 2024-01-04 | -54.55 | $47.95 | 7415 |
| 2024-01-03 | -55.30 | $47.93 | 14221 |
| 2024-01-02 | -41.29 | $48.30 | 2500 |
| 2023-12-29 | -10.23 | $49.12 | 3700 |
| 2023-12-28 | -13.64 | $49.03 | 4213 |
| 2023-12-27 | -10.98 | $49.10 | 11004 |
| 2023-12-26 | -6.44 | $49.22 | 3000 |
| 2023-12-22 | -4.33 | $48.96 | 3000 |
| 2023-12-21 | 0.00 | $48.89 | 14700 |
| 2023-12-20 | -30.92 | $48.18 | 568139 |
| 2023-12-19 | -1.09 | $48.57 | 3500 |
| 2023-12-18 | -9.38 | $48.20 | 5048 |
| 2023-12-15 | -22.50 | $47.99 | 4600 |
| 2023-12-14 | -4.48 | $48.26 | 3500 |
| 2023-12-13 | -3.09 | $47.91 | 4700 |
| 2023-12-12 | -28.76 | $47.19 | 9725 |
| 2023-12-11 | -22.76 | $47.07 | 3700 |
| 2023-12-08 | -20.30 | $47.09 | 5100 |
| 2023-12-07 | -27.82 | $46.89 | 1323 |
| 2023-12-06 | -33.08 | $46.75 | 3600 |
| 2023-12-05 | -28.20 | $46.88 | 1623 |
| 2023-12-04 | -18.42 | $47.14 | 1206 |
| 2023-12-01 | -11.28 | $47.33 | 2445 |
| 2023-11-30 | -12.33 | $47.26 | 1900 |
| 2023-11-29 | -5.52 | $47.40 | 24900 |
| 2023-11-28 | -7.22 | $47.31 | 1514 |
| 2023-11-27 | -2.77 | $47.50 | 4800 |
| 2023-11-24 | 0.00 | $47.63 | 7827 |
| 2023-11-22 | 0.00 | $47.43 | 8413 |
| 2023-11-21 | -2.56 | $47.30 | 55622 |
| 2023-11-20 | -1.38 | $47.36 | 1708 |
| 2023-11-17 | 0.00 | $47.08 | 4300 |
| 2023-11-16 | 0.00 | $46.50 | 6113 |
| 2023-11-15 | -3.39 | $46.35 | 2528 |
| 2023-11-14 | -1.52 | $46.25 | 805 |
| 2023-11-13 | -3.22 | $45.37 | 23012 |
| 2023-11-10 | -7.07 | $45.25 | 13345 |
| 2023-11-09 | -13.83 | $45.04 | 2349 |
| 2023-11-08 | -2.78 | $45.16 | 3000 |
| 2023-11-07 | -3.13 | $45.15 | 7200 |
| 2023-11-06 | -0.69 | $45.22 | 9900 |
| 2023-11-03 | -3.47 | $45.14 | 2033 |
| 2023-11-02 | 0.00 | $44.90 | 2523 |
| 2023-11-01 | -39.91 | $43.73 | 4200 |
| 2023-10-31 | -57.89 | $43.32 | 3139 |
| 2023-10-30 | -68.86 | $43.07 | 6426 |
| 2023-10-27 | -100.00 | $42.36 | 2717 |
| 2023-10-26 | -100.00 | $42.45 | 3500 |
| 2023-10-25 | -94.66 | $42.69 | 2200 |
| 2023-10-24 | -77.67 | $43.04 | 10014 |
| 2023-10-23 | -82.52 | $42.94 | 8600 |
| 2023-10-20 | -88.84 | $42.81 | 6324 |
| 2023-10-19 | -69.42 | $43.21 | 11300 |
| 2023-10-18 | -53.88 | $43.53 | 6325 |
| 2023-10-17 | -38.87 | $44.20 | 1043 |
| 2023-10-16 | -30.19 | $44.43 | 8816 |
| 2023-10-13 | -55.05 | $43.87 | 3129 |
| 2023-10-12 | -51.93 | $44.20 | 5400 |
| 2023-10-11 | -43.32 | $44.49 | 413 |
| 2023-10-10 | -54.90 | $44.10 | 1316 |
| 2023-10-09 | -66.17 | $43.72 | 3131 |
| 2023-10-06 | -67.36 | $43.68 | 10700 |
| 2023-10-05 | -78.64 | $43.30 | 2500 |
| 2023-10-04 | -87.24 | $43.01 | 1717 |
| 2023-10-03 | -97.34 | $42.67 | 12249 |
| 2023-10-02 | -97.63 | $42.94 | 4900 |
| 2023-09-29 | -87.27 | $43.41 | 3328 |
| 2023-09-28 | -86.65 | $43.44 | 1603 |
| 2023-09-27 | -94.26 | $43.16 | 2700 |
| 2023-09-26 | -99.18 | $43.29 | 700 |
| 2023-09-25 | -96.53 | $43.88 | 1200 |
| 2023-09-22 | -100.00 | $44.19 | 5517 |
| 2023-09-21 | -100.00 | $44.20 | 1528 |
| 2023-09-20 | -98.95 | $45.05 | 727 |
| 2023-09-19 | -94.76 | $45.13 | 1709 |
| 2023-09-18 | -92.64 | $45.43 | 4600 |
| 2023-09-15 | -75.31 | $45.72 | 1600 |
| 2023-09-14 | -68.52 | $45.83 | 1520 |
| 2023-09-13 | -96.30 | $45.38 | 3300 |
| 2023-09-12 | -85.19 | $45.56 | 1700 |
| 2023-09-11 | -65.43 | $45.88 | 1300 |
| 2023-09-08 | -82.72 | $45.60 | 4716 |
| 2023-09-07 | -89.41 | $45.57 | 948 |
| 2023-09-06 | -75.85 | $45.89 | 3734 |
| 2023-09-05 | -65.25 | $46.14 | 3205 |
| 2023-09-01 | -49.15 | $46.52 | 2412 |
| 2023-08-31 | -51.69 | $46.46 | 2100 |
| 2023-08-30 | -34.32 | $46.87 | 5646 |
| 2023-08-29 | -39.83 | $46.74 | 4517 |
| 2023-08-28 | -62.29 | $46.21 | 3631 |
| 2023-08-25 | -85.71 | $45.72 | 4200 |
| 2023-08-24 | -89.93 | $45.62 | 3200 |
| 2023-08-23 | -71.24 | $46.20 | 3000 |
| 2023-08-22 | -94.44 | $45.49 | 3034 |
| 2023-08-21 | -87.25 | $45.71 | 2100 |
| 2023-08-18 | -89.54 | $45.64 | 5504 |
| 2023-08-17 | -97.79 | $45.73 | 4826 |
| 2023-08-16 | -100.00 | $45.94 | 1400 |
| 2023-08-15 | -96.71 | $46.19 | 5037 |
| 2023-08-14 | -89.41 | $46.66 | 10400 |
| 2023-08-11 | -81.36 | $46.85 | 7700 |
| 2023-08-10 | -69.92 | $47.18 | 1000 |
| 2023-08-09 | -83.20 | $46.84 | 3523 |
| 2023-08-08 | -75.00 | $47.05 | 6300 |
| 2023-08-07 | -78.52 | $46.96 | 5249 |
| 2023-08-04 | -92.97 | $46.59 | 26100 |
| 2023-08-03 | -91.02 | $46.64 | 13300 |
| 2023-08-02 | -95.06 | $46.66 | 15900 |
| 2023-08-01 | -58.02 | $47.56 | 7049 |
| 2023-07-31 | -36.21 | $48.09 | 517 |
| 2023-07-28 | -31.69 | $48.20 | 1600 |
| 2023-07-27 | -45.68 | $47.86 | 7800 |
| 2023-07-26 | -46.50 | $47.84 | 8209 |
| 2023-07-25 | -44.86 | $47.88 | 2300 |
| 2023-07-24 | -43.62 | $47.91 | 4324 |
| 2023-07-21 | -39.09 | $48.02 | 3500 |
| 2023-07-20 | -44.03 | $47.90 | 6600 |
| 2023-07-19 | -19.75 | $48.49 | 4300 |
| 2023-07-18 | -8.23 | $48.77 | 806 |
| 2023-07-17 | -13.94 | $48.70 | 5636 |
| 2023-07-14 | -10.76 | $48.78 | 3126 |
| 2023-07-13 | -5.98 | $48.90 | 3800 |
| 2023-07-12 | -42.23 | $47.99 | 7727 |
| 2023-07-11 | -71.31 | $47.26 | 1600 |
| 2023-07-10 | -86.45 | $46.88 | 4400 |
| 2023-07-07 | -88.84 | $46.82 | 2600 |
| 2023-07-06 | -93.23 | $46.71 | 5300 |
| 2023-07-05 | -77.91 | $47.71 | 1649 |
| 2023-07-03 | -36.05 | $48.43 | 2128 |
| 2023-06-30 | -38.37 | $48.39 | 1400 |
| 2023-06-29 | -62.76 | $47.82 | 2100 |
| 2023-06-28 | -41.98 | $47.95 | 4400 |
| 2023-06-27 | -50.00 | $47.74 | 4300 |
| 2023-06-26 | -63.36 | $47.39 | 4500 |
| 2023-06-23 | -64.12 | $47.37 | 3923 |
| 2023-06-22 | -40.46 | $47.99 | 3700 |
| 2023-06-21 | -28.63 | $48.30 | 4844 |
| 2023-06-20 | -31.68 | $48.22 | 4605 |
| 2023-06-16 | -12.98 | $48.71 | 1400 |
| 2023-06-15 | -1.21 | $48.87 | 1500 |
| 2023-06-14 | -7.37 | $48.44 | 1345 |
| 2023-06-13 | -2.39 | $48.47 | 1831 |
| 2023-06-12 | -8.94 | $48.06 | 2000 |
| 2023-06-09 | -31.84 | $47.65 | 7032 |
| 2023-06-08 | -26.26 | $47.75 | 1200 |
| 2023-06-07 | -39.11 | $47.52 | 1200 |
| 2023-06-06 | -7.82 | $48.08 | 2302 |
| 2023-06-05 | -21.98 | $47.85 | 1200 |
| 2023-06-02 | -9.89 | $48.07 | 600 |
| 2023-06-01 | -47.80 | $47.38 | 2800 |
| 2023-05-31 | -81.32 | $46.77 | 14000 |
| 2023-05-30 | -65.41 | $47.21 | 1226 |
| 2023-05-26 | -38.36 | $47.64 | 2900 |
| 2023-05-25 | -72.33 | $47.10 | 3500 |
| 2023-05-24 | -99.37 | $46.67 | 1100 |
| 2023-05-23 | -90.27 | $47.23 | 500 |
| 2023-05-22 | -9.09 | $48.14 | 813 |
| 2023-05-19 | -2.48 | $48.22 | 3100 |
| 2023-05-18 | -34.71 | $47.83 | 3103 |
| 2023-05-17 | -50.41 | $47.64 | 14540 |
| 2023-05-16 | -62.30 | $47.49 | 1024 |
| 2023-05-15 | -26.23 | $47.93 | 2500 |
| 2023-05-12 | -53.28 | $47.60 | 2700 |
| 2023-05-11 | -36.07 | $47.81 | 1400 |
| 2023-05-10 | -31.97 | $47.86 | 600 |
| 2023-05-09 | -28.06 | $47.86 | 4000 |
| 2023-05-08 | -3.95 | $48.19 | 1900 |
| 2023-05-05 | -4.60 | $48.05 | 900 |
| 2023-05-04 | -25.00 | $47.53 | 2700 |
| 2023-05-03 | -19.74 | $47.61 | 1900 |
| 2023-05-02 | -28.95 | $47.47 | 2003 |
| 2023-05-01 | -7.89 | $47.79 | 2311 |
| 2023-04-28 | -5.00 | $47.72 | 3711 |
| 2023-04-27 | -7.05 | $47.68 | 3900 |
| 2023-04-26 | -25.78 | $47.21 | 2241 |
| 2023-04-25 | -28.20 | $47.04 | 2000 |
| 2023-04-24 | -0.37 | $47.78 | 3816 |
| 2023-04-21 | 0.00 | $47.78 | 2133 |
| 2023-04-20 | -17.82 | $47.15 | 2710 |
| 2023-04-19 | -20.79 | $47.06 | 2726 |
| 2023-04-18 | -9.32 | $47.40 | 3217 |
| 2023-04-17 | -10.00 | $47.34 | 1834 |
| 2023-04-14 | -7.07 | $47.40 | 2200 |
| 2023-04-13 | -1.71 | $47.62 | 407 |
| 2023-04-12 | -5.03 | $46.86 | 2800 |
| 2023-04-11 | -4.90 | $46.79 | 3300 |
| 2023-04-10 | -6.76 | $46.71 | 15731 |
| 2023-04-06 | -6.99 | $46.70 | 2300 |
| 2023-04-05 | -6.99 | $46.70 | 600 |
| 2023-04-04 | -4.20 | $46.82 | 900 |
| 2023-04-03 | 0.00 | $46.81 | 1710 |
| 2023-03-31 | -1.80 | $46.53 | 1000 |
| 2023-03-30 | 0.00 | $46.27 | 300 |
| 2023-03-29 | 0.00 | $45.70 | 1400 |
| 2023-03-28 | -9.89 | $45.17 | 900 |
| 2023-03-27 | -6.59 | $45.26 | 800 |
| 2023-03-24 | -17.58 | $44.96 | 9900 |
| 2023-03-23 | -21.98 | $44.84 | 1613 |
| 2023-03-22 | -10.59 | $44.82 | 900 |
| 2023-03-21 | -11.89 | $44.71 | 844 |
| 2023-03-20 | -31.72 | $44.26 | 1100 |
| 2023-03-17 | -62.55 | $43.59 | 1400 |
| 2023-03-16 | -55.06 | $43.91 | 1400 |
| 2023-03-15 | -86.76 | $43.07 | 2137 |
| 2023-03-14 | -69.23 | $44.32 | 1742 |
| 2023-03-13 | -100.00 | $43.60 | 1529 |
| 2023-03-10 | -97.81 | $43.71 | 1003 |
| 2023-03-09 | -83.40 | $44.05 | 2400 |
| 2023-03-08 | -71.06 | $44.34 | 2631 |
| 2023-03-07 | -73.62 | $44.28 | 845 |
| 2023-03-06 | -48.94 | $44.86 | 2100 |
| 2023-03-03 | -52.12 | $44.90 | 643 |
| 2023-03-02 | -74.26 | $44.36 | 1800 |
| 2023-03-01 | -79.78 | $44.21 | 1000 |
| 2023-02-28 | -89.34 | $43.95 | 2000 |
| 2023-02-27 | -72.43 | $44.41 | 3221 |
| 2023-02-24 | -95.59 | $43.78 | 2700 |
| 2023-02-23 | -83.77 | $44.47 | 1400 |
| 2023-02-22 | -98.09 | $44.33 | 4400 |
| 2023-02-21 | -100.00 | $44.35 | 9701 |
| 2023-02-17 | -81.99 | $45.06 | 22000 |
| 2023-02-16 | -87.77 | $45.16 | 2100 |
| 2023-02-15 | -68.35 | $45.43 | 1434 |
| 2023-02-14 | -39.57 | $45.83 | 2543 |
| 2023-02-13 | -56.83 | $45.59 | 6300 |
| 2023-02-10 | -82.07 | $45.19 | 6826 |
| 2023-02-09 | -68.28 | $45.39 | 19700 |
| 2023-02-08 | -42.71 | $45.53 | 410 |
| 2023-02-07 | -25.00 | $45.76 | 3617 |
| 2023-02-06 | -29.73 | $45.61 | 4400 |
| 2023-02-03 | -4.47 | $46.22 | 1000 |
| 2023-02-02 | -1.82 | $46.31 | 2240 |
| 2023-02-01 | 0.00 | $46.35 | 1911 |
| 2023-01-31 | -5.53 | $46.10 | 4913 |
| 2023-01-30 | -7.13 | $45.96 | 7400 |
| 2023-01-27 | -7.13 | $45.96 | 5000 |
| 2023-01-26 | -1.73 | $46.24 | 2300 |
| 2023-01-25 | -1.16 | $46.27 | 1611 |
| 2023-01-24 | 0.00 | $46.05 | 4200 |
| 2023-01-23 | 0.00 | $46.05 | 8500 |
| 2023-01-20 | -0.86 | $45.75 | 4500 |
| 2023-01-19 | -6.67 | $45.48 | 2400 |
| 2023-01-18 | -6.24 | $45.50 | 1800 |
| 2023-01-17 | -1.13 | $45.50 | 900 |
| 2023-01-13 | 0.00 | $45.30 | 1100 |
| 2023-01-12 | -1.75 | $45.06 | 2100 |
| 2023-01-11 | -4.90 | $44.44 | 2104 |
| 2023-01-10 | -14.99 | $44.09 | 11600 |
| 2023-01-09 | -23.63 | $43.79 | 5200 |
| 2023-01-06 | -30.55 | $43.55 | 2700 |
| 2023-01-05 | -57.93 | $42.60 | 3000 |
| 2023-01-04 | -45.53 | $43.03 | 6800 |
| 2023-01-03 | -67.72 | $42.26 | 4244 |
| 2022-12-30 | -100.00 | $41.14 | 5746 |
| 2022-12-29 | -74.59 | $42.35 | 6600 |
| 2022-12-28 | -100.00 | $41.58 | 6638 |
| 2022-12-27 | -81.94 | $42.25 | 1004 |
| 2022-12-23 | -85.07 | $42.16 | 8301 |
| 2022-12-22 | -91.61 | $41.99 | 7600 |
| 2022-12-21 | -80.66 | $42.40 | 5200 |
| 2022-12-20 | -88.26 | $41.98 | 3930 |
| 2022-12-19 | -80.06 | $42.00 | 2449 |
| 2022-12-16 | -73.31 | $42.22 | 3000 |
| 2022-12-15 | -62.27 | $42.58 | 5710 |
| 2022-12-14 | -25.77 | $43.77 | 6205 |
| 2022-12-13 | -2.13 | $43.65 | 816 |
| 2022-12-12 | -23.86 | $42.85 | 700 |
| 2022-12-09 | -27.92 | $42.77 | 14610 |
| 2022-12-08 | -23.19 | $42.68 | 19700 |
| 2022-12-07 | -23.19 | $42.26 | 5600 |
| 2022-12-06 | -18.38 | $42.48 | 1317 |
| 2022-12-05 | -10.50 | $42.82 | 3537 |
| 2022-12-02 | -1.35 | $43.25 | 900 |
| 2022-12-01 | -0.48 | $43.26 | 9839 |
| 2022-11-30 | -1.06 | $42.64 | 7129 |
| 2022-11-29 | -9.74 | $41.87 | 4700 |
| 2022-11-28 | -8.99 | $41.91 | 1700 |
| 2022-11-25 | -2.06 | $42.28 | 1348 |
| 2022-11-23 | -6.37 | $42.05 | 2503 |
| 2022-11-22 | -12.55 | $41.72 | 700 |
| 2022-11-21 | -19.48 | $41.35 | 1342 |
| 2022-11-18 | -10.65 | $41.78 | 1535 |
| 2022-11-17 | -6.73 | $41.99 | 600 |
| 2022-11-16 | -11.55 | $41.69 | 3432 |
| 2022-11-15 | -5.78 | $42.04 | 2706 |
| 2022-11-14 | -4.80 | $41.88 | 2600 |
| 2022-11-11 | -1.03 | $42.10 | 3000 |
| 2022-11-10 | 0.00 | $40.89 | 5727 |
| 2022-11-09 | -16.32 | $38.75 | 6300 |
| 2022-11-08 | -4.66 | $39.20 | 1919 |
| 2022-11-07 | -3.38 | $38.66 | 4411 |
| 2022-11-04 | 0.00 | $38.47 | 4113 |
| 2022-11-03 | -45.16 | $37.05 | 4400 |
| 2022-11-02 | -29.39 | $37.49 | 6700 |
| 2022-11-01 | -14.80 | $37.88 | 2342 |
| 2022-10-31 | -45.39 | $37.12 | 4200 |
| 2022-10-28 | -19.11 | $37.89 | 1923 |
| 2022-10-27 | -28.33 | $37.62 | 1641 |
| 2022-10-26 | -18.43 | $37.91 | 333 |
| 2022-10-25 | -33.45 | $37.47 | 830 |
| 2022-10-24 | -58.70 | $36.73 | 2048 |
| 2022-10-21 | -57.68 | $36.76 | 4700 |
| 2022-10-20 | -69.97 | $36.40 | 1200 |
| 2022-10-19 | -65.19 | $36.54 | 10900 |
| 2022-10-18 | -47.78 | $37.05 | 4600 |
| 2022-10-17 | -55.29 | $36.83 | 4200 |
| 2022-10-14 | -83.75 | $36.10 | 5100 |
| 2022-10-13 | -69.47 | $36.61 | 13800 |
| 2022-10-12 | -95.24 | $36.06 | 6200 |
| 2022-10-11 | -91.98 | $36.20 | 11114 |
| 2022-10-10 | -82.27 | $36.68 | 1200 |
| 2022-10-07 | -77.20 | $37.04 | 2600 |
| 2022-10-06 | -63.80 | $37.71 | 249 |
| 2022-10-05 | -52.20 | $38.29 | 1015 |
| 2022-10-04 | -49.00 | $38.45 | 1810 |
| 2022-10-03 | -78.20 | $36.99 | 5800 |
| 2022-09-30 | -92.20 | $36.29 | 1935 |
| 2022-09-29 | -89.20 | $36.44 | 1638 |
| 2022-09-28 | -81.20 | $36.84 | 84300 |
| 2022-09-27 | -98.20 | $35.99 | 900 |
| 2022-09-26 | -100.00 | $36.23 | 1400 |
| 2022-09-23 | -99.10 | $36.49 | 900 |
| 2022-09-22 | -98.78 | $37.45 | 2233 |
| 2022-09-21 | -100.00 | $37.86 | 3500 |
| 2022-09-20 | -97.27 | $38.28 | 4622 |
| 2022-09-19 | -94.57 | $39.05 | 1538 |
| 2022-09-16 | -93.90 | $39.09 | 4400 |
| 2022-09-15 | -89.91 | $39.26 | 1800 |
| 2022-09-14 | -79.61 | $39.64 | 815 |
| 2022-09-13 | -83.59 | $39.54 | 1000 |
| 2022-09-12 | -48.97 | $40.90 | 1414 |
| 2022-09-09 | -62.78 | $40.41 | 2446 |
| 2022-09-08 | -85.36 | $39.50 | 1704 |
| 2022-09-07 | -88.09 | $39.39 | 2524 |
| 2022-09-06 | -97.27 | $39.02 | 2824 |
| 2022-09-02 | -100.00 | $38.96 | 5825 |
| 2022-09-01 | -95.06 | $39.28 | 2600 |
| 2022-08-31 | -100.00 | $39.64 | 1400 |
| 2022-08-30 | -100.00 | $39.86 | 800 |
| 2022-08-29 | -100.00 | $40.25 | 2000 |
| 2022-08-26 | -100.00 | $40.49 | 500 |
| 2022-08-25 | -76.32 | $41.49 | 717 |
| 2022-08-24 | -98.42 | $41.07 | 1500 |
| 2022-08-23 | -98.41 | $41.08 | 1725 |
| 2022-08-22 | -84.88 | $41.20 | 835 |
| 2022-08-19 | -52.68 | $41.86 | 1049 |
| 2022-08-18 | -27.32 | $42.38 | 1514 |
| 2022-08-17 | -22.17 | $42.47 | 2900 |
| 2022-08-16 | -10.70 | $42.68 | 8243 |
| 2022-08-15 | -5.76 | $42.80 | 2616 |
| 2022-08-12 | 0.00 | $42.94 | 1100 |
| 2022-08-11 | -5.36 | $42.58 | 15800 |
| 2022-08-10 | -1.09 | $42.54 | 1800 |
| 2022-08-09 | -21.97 | $41.68 | 1222 |
| 2022-08-08 | -15.49 | $41.91 | 1400 |
| 2022-08-05 | -18.31 | $41.81 | 1600 |
| 2022-08-04 | -5.92 | $42.25 | 2910 |
| 2022-08-03 | -16.90 | $41.86 | 8100 |
| 2022-08-02 | -21.97 | $41.68 | 11404 |
| 2022-08-01 | 0.00 | $42.46 | 3000 |
| 2022-07-29 | 0.00 | $42.29 | 600 |
| 2022-07-28 | -1.97 | $41.90 | 1744 |
| 2022-07-27 | -0.73 | $41.62 | 4900 |
| 2022-07-26 | -21.74 | $40.89 | 2714 |
| 2022-07-25 | -1.58 | $41.40 | 329309 |
| 2022-07-22 | -10.28 | $41.18 | 3111 |
| 2022-07-21 | 0.00 | $41.12 | 1400 |
| 2022-07-20 | -11.71 | $40.64 | 7045 |
| 2022-07-19 | 0.00 | $40.88 | 1320 |
| 2022-07-18 | -38.95 | $39.96 | 2900 |
| 2022-07-15 | -38.95 | $39.96 | 2200 |
| 2022-07-14 | -77.89 | $39.22 | 1402 |
| 2022-07-13 | -58.42 | $39.59 | 946 |
| 2022-07-12 | -67.89 | $39.41 | 2624 |
| 2022-07-11 | -72.24 | $39.48 | 517 |
| 2022-07-08 | -62.80 | $40.05 | 1900 |
| 2022-07-07 | -69.77 | $40.13 | 200 |
| 2022-07-06 | -83.86 | $39.52 | 5110 |
| 2022-07-05 | -89.17 | $39.31 | 830 |
| 2022-07-01 | -76.86 | $39.89 | 3200 |
| 2022-06-30 | -80.46 | $39.73 | 3042 |
| 2022-06-29 | -75.63 | $39.96 | 1700 |
| 2022-06-28 | -74.22 | $40.04 | 3700 |
| 2022-06-27 | -64.24 | $40.52 | 1500 |
| 2022-06-24 | -65.90 | $40.44 | 400 |
| 2022-06-23 | -94.80 | $39.05 | 1519 |
| 2022-06-22 | -93.14 | $39.13 | 5202 |
| 2022-06-21 | -86.90 | $39.43 | 1628 |
| 2022-06-17 | -97.30 | $38.93 | 1100 |
| 2022-06-16 | -98.25 | $39.13 | 800 |
| 2022-06-15 | -81.90 | $39.90 | 7200 |
| 2022-06-14 | -94.04 | $39.35 | 3100 |
| 2022-06-13 | -100.00 | $39.82 | 844 |
| 2022-06-10 | -97.65 | $41.12 | 5941 |
| 2022-06-09 | -47.55 | $42.06 | 1700 |
| 2022-06-08 | -22.39 | $42.88 | 1900 |
| 2022-06-07 | -11.66 | $43.23 | 1148 |
| 2022-06-06 | -10.48 | $43.26 | 10800 |
| 2022-06-03 | -20.96 | $42.91 | 2147 |
| 2022-06-02 | -1.50 | $43.56 | 8700 |
| 2022-06-01 | -25.15 | $42.77 | 10516 |
| 2022-05-31 | -5.99 | $43.41 | 56015 |
| 2022-05-27 | -2.27 | $43.29 | 60900 |
| 2022-05-26 | -21.68 | $42.69 | 759700 |
| 2022-05-25 | -36.25 | $42.24 | 1909 |
| 2022-05-24 | -36.25 | $42.24 | 300 |
| 2022-05-23 | -31.39 | $42.39 | 900 |
| 2022-05-20 | -53.37 | $41.79 | 11819 |
| 2022-05-19 | -67.57 | $41.46 | 400 |
| 2022-05-18 | -80.44 | $41.07 | 743 |
| 2022-05-17 | -55.84 | $42.31 | 4842 |
| 2022-05-16 | -71.43 | $41.59 | 1800 |
| 2022-05-13 | -71.65 | $41.58 | 3400 |
| 2022-05-12 | -95.60 | $40.48 | 4000 |
| 2022-05-11 | -94.23 | $40.55 | 224 |
| 2022-05-10 | -94.64 | $40.53 | 100 |
| 2022-05-09 | -100.00 | $40.27 | 100 |
| 2022-05-06 | -100.00 | $41.47 | 100 |
| 2022-05-05 | -100.00 | $42.03 | — |
| 2022-05-04 | -70.25 | $43.36 | 100 |
| 2022-05-03 | -85.89 | $42.85 | 1600 |
| 2022-05-02 | -91.76 | $42.65 | 721 |
| 2022-04-29 | -90.42 | $42.71 | — |
| 2022-04-28 | -81.07 | $43.13 | 100 |
| 2022-04-27 | -95.10 | $42.50 | 1935 |
| 2022-04-26 | -100.00 | $42.28 | — |
| 2022-04-25 | -100.00 | $43.53 | 300 |
| 2022-04-22 | -100.00 | $43.73 | 3900 |
| 2022-04-21 | -100.00 | $44.27 | 1400 |
| 2022-04-20 | -83.27 | $44.81 | 635 |
| 2022-04-19 | -93.00 | $44.56 | 800 |
| 2022-04-18 | -100.00 | $44.56 | 700 |
| 2022-04-14 | -86.50 | $44.90 | 3000 |
| 2022-04-13 | -77.64 | $45.11 | 2004 |
| 2022-04-12 | -100.00 | $44.58 | 800 |
| 2022-04-11 | -51.27 | $45.14 | 536 |
| 2022-04-08 | -32.86 | $45.79 | 1400 |
| 2022-04-07 | -28.49 | $45.91 | 200 |
| 2022-04-06 | -31.78 | $45.79 | 300 |
| 2022-04-05 | -17.26 | $46.32 | — |
| 2022-04-04 | -5.57 | $46.71 | 216 |
| 2022-04-01 | -10.99 | $46.44 | 1500 |
| 2022-03-31 | -15.52 | $46.23 | 100 |
| 2022-03-30 | -4.09 | $46.76 | 100 |
| 2022-03-29 | 0.00 | $46.95 | — |
| 2022-03-28 | -9.73 | $46.02 | 900 |
| 2022-03-25 | -8.27 | $46.08 | 502 |
| 2022-03-24 | -13.01 | $46.12 | — |
| 2022-03-23 | -21.00 | $45.77 | 400 |
| 2022-03-22 | -9.36 | $46.28 | — |
| 2022-03-21 | -16.90 | $45.95 | 500 |
| 2022-03-18 | -11.04 | $46.42 | — |
| 2022-03-17 | -32.26 | $45.90 | — |
| 2022-03-16 | -48.85 | $45.21 | 225 |
| 2022-03-15 | -75.84 | $43.68 | 4200 |
| 2022-03-14 | -76.90 | $43.62 | 700 |
| 2022-03-11 | -82.54 | $43.30 | 12000 |
| 2022-03-10 | -73.32 | $43.94 | 3600 |
| 2022-03-09 | -67.79 | $44.42 | 1326 |
| 2022-03-08 | -94.96 | $42.64 | — |
| 2022-03-07 | -97.56 | $42.47 | 3602 |
| 2022-03-04 | -98.79 | $43.97 | 210 |
| 2022-03-03 | -100.00 | $45.05 | 2326 |
| 2022-03-02 | -81.31 | $45.83 | 1516 |
| 2022-03-01 | -98.48 | $45.15 | 300 |
| 2022-02-28 | -88.48 | $45.90 | 1900 |
| 2022-02-25 | -66.29 | $46.69 | 800 |
| 2022-02-24 | -100.00 | $45.49 | 741 |
| 2022-02-23 | -100.00 | $45.91 | 1400 |
| 2022-02-22 | -98.25 | $46.24 | 7814 |
| 2022-02-18 | -95.71 | $46.82 | 601 |
| 2022-02-17 | -76.73 | $47.29 | 700 |
| 2022-02-16 | -59.93 | $47.89 | 1332 |
| 2022-02-15 | -69.18 | $47.62 | 628 |
| 2022-02-14 | -100.00 | $46.72 | 600 |
| 2022-02-11 | -86.98 | $47.25 | 400 |
| 2022-02-10 | -63.43 | $48.27 | 100 |
| 2022-02-09 | -49.88 | $48.86 | — |
| 2022-02-08 | -65.26 | $48.24 | — |
| 2022-02-07 | -65.26 | $48.24 | — |
| 2022-02-04 | -67.00 | $48.17 | 248 |
| 2022-02-03 | -71.15 | $48.02 | 100 |
| 2022-02-02 | -58.73 | $48.99 | 1400 |
| 2022-02-01 | -68.59 | $48.53 | 1037 |
| 2022-01-31 | -77.88 | $48.03 | 400 |
| 2022-01-28 | -94.80 | $47.12 | 400 |
| 2022-01-27 | -100.00 | $46.84 | — |
| 2022-01-26 | -99.39 | $47.35 | 5435 |
| 2022-01-25 | -100.00 | $47.58 | 1603 |
| 2022-01-24 | -92.02 | $48.07 | 1620 |
| 2022-01-21 | -100.00 | $48.67 | 1600 |
| 2022-01-20 | -100.00 | $49.28 | 400 |
| 2022-01-19 | -99.65 | $49.37 | 100 |
| 2022-01-18 | -100.00 | $49.36 | 800 |
| 2022-01-14 | -94.09 | $49.99 | 1328 |
| 2022-01-13 | -84.81 | $50.21 | 7100 |
| 2022-01-12 | -56.96 | $50.87 | — |
| 2022-01-11 | -83.97 | $50.23 | 400 |
| 2022-01-10 | -100.00 | $50.07 | 800 |
| 2022-01-07 | -69.95 | $50.73 | — |
| 2022-01-06 | -73.24 | $50.66 | 3200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.40
2026-07-21
Close Price
$53.10
Vol: 11100Average Directional Index - Detailed Analysis
Minimum
4.53
Average
16.71
Maximum
49.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.40 | $53.10 | 11100 |
| 2026-07-20 | 8.25 | $52.84 | 34400 |
| 2026-07-17 | 7.91 | $53.05 | 1348 |
| 2026-07-16 | 7.70 | $53.33 | 5320 |
| 2026-07-15 | 7.56 | $53.58 | 3900 |
| 2026-07-14 | 7.66 | $53.19 | 3100 |
| 2026-07-13 | 7.56 | $53.28 | 2142 |
| 2026-07-10 | 7.53 | $53.65 | 4500 |
| 2026-07-09 | 7.58 | $53.33 | 6300 |
| 2026-07-08 | 7.39 | $53.27 | 6326 |
| 2026-07-07 | 7.06 | $53.74 | 2320 |
| 2026-07-06 | 7.43 | $54.28 | 4900 |
| 2026-07-02 | 7.44 | $53.98 | 1818 |
| 2026-07-01 | 7.64 | $53.53 | 2644 |
| 2026-06-30 | 8.01 | $53.97 | 5838 |
| 2026-06-29 | 8.23 | $53.70 | 6206 |
| 2026-06-26 | 8.62 | $53.12 | 2120 |
| 2026-06-25 | 8.63 | $53.18 | 7705 |
| 2026-06-24 | 8.72 | $52.95 | 4903 |
| 2026-06-23 | 8.50 | $52.54 | 66200 |
| 2026-06-22 | 8.05 | $52.91 | 4500 |
| 2026-06-18 | 7.83 | $53.50 | 6300 |
| 2026-06-17 | 7.90 | $52.99 | 6500 |
| 2026-06-16 | 7.98 | $53.36 | 1934 |
| 2026-06-15 | 8.34 | $53.67 | 2912 |
| 2026-06-12 | 8.60 | $53.41 | 5500 |
| 2026-06-11 | 8.91 | $53.19 | 8445 |
| 2026-06-10 | 8.98 | $52.24 | 3503 |
| 2026-06-09 | 8.70 | $52.86 | 59418 |
| 2026-06-08 | 8.40 | $52.79 | 2146 |
| 2026-06-05 | 8.50 | $52.58 | 7126 |
| 2026-06-04 | 8.61 | $53.94 | 1800 |
| 2026-06-03 | 8.34 | $53.39 | 1600 |
| 2026-06-02 | 8.29 | $53.56 | 2432 |
| 2026-06-01 | 8.28 | $53.65 | 2000 |
| 2026-05-29 | 8.18 | $53.58 | 800 |
| 2026-05-28 | 8.02 | $53.46 | 3200 |
| 2026-05-27 | 8.14 | $53.33 | 6707 |
| 2026-05-26 | 8.12 | $52.94 | 2400 |
| 2026-05-22 | 8.15 | $52.88 | 2300 |
| 2026-05-21 | 8.36 | $53.06 | 2131 |
| 2026-05-20 | 8.58 | $52.68 | 6000 |
| 2026-05-19 | 9.02 | $52.10 | 5700 |
| 2026-05-18 | 9.12 | $52.45 | 6500 |
| 2026-05-15 | 9.27 | $52.13 | 5200 |
| 2026-05-14 | 9.38 | $52.81 | 2805 |
| 2026-05-13 | 9.82 | $52.56 | 3346 |
| 2026-05-12 | 10.04 | $52.50 | 8400 |
| 2026-05-11 | 10.27 | $52.51 | 5209 |
| 2026-05-08 | 10.70 | $52.85 | 2112 |
| 2026-05-07 | 11.23 | $52.55 | 6835 |
| 2026-05-06 | 11.78 | $53.10 | 9735 |
| 2026-05-05 | 12.10 | $51.97 | 3537 |
| 2026-05-04 | 12.43 | $51.37 | 4755 |
| 2026-05-01 | 12.68 | $52.13 | 15200 |
| 2026-04-30 | 13.34 | $52.07 | 15313 |
| 2026-04-29 | 13.92 | $51.00 | 6046 |
| 2026-04-28 | 13.97 | $51.47 | 7700 |
| 2026-04-27 | 14.23 | $51.94 | 4602 |
| 2026-04-24 | 14.83 | $51.92 | 4000 |
| 2026-04-23 | 15.32 | $51.32 | 5100 |
| 2026-04-22 | 15.65 | $51.93 | 12600 |
| 2026-04-21 | 16.30 | $51.69 | 3037 |
| 2026-04-20 | 16.99 | $52.48 | 2300 |
| 2026-04-17 | 17.70 | $52.76 | 15700 |
| 2026-04-16 | 18.24 | $51.95 | 6200 |
| 2026-04-15 | 19.16 | $52.17 | 10902 |
| 2026-04-14 | 20.14 | $52.13 | 3900 |
| 2026-04-13 | 21.16 | $51.65 | 5400 |
| 2026-04-10 | 22.03 | $51.38 | 5900 |
| 2026-04-09 | 23.10 | $51.14 | 6300 |
| 2026-04-08 | 24.08 | $51.45 | 6335 |
| 2026-04-07 | 25.33 | $49.81 | 4207 |
| 2026-04-06 | 25.59 | $49.97 | 5000 |
| 2026-04-02 | 26.08 | $49.65 | 10400 |
| 2026-04-01 | 26.44 | $50.02 | 7000 |
| 2026-03-31 | 27.02 | $49.47 | 8125 |
| 2026-03-30 | 27.19 | $48.11 | 7100 |
| 2026-03-27 | 26.57 | $47.86 | 9524 |
| 2026-03-26 | 25.76 | $48.49 | 7909 |
| 2026-03-25 | 25.13 | $49.38 | 3900 |
| 2026-03-24 | 24.72 | $48.80 | 7900 |
| 2026-03-23 | 24.00 | $48.96 | 7404 |
| 2026-03-20 | 23.26 | $48.04 | 7011 |
| 2026-03-19 | 21.83 | $49.16 | 13600 |
| 2026-03-18 | 20.55 | $49.25 | 1700 |
| 2026-03-17 | 19.42 | $50.44 | 3201 |
| 2026-03-16 | 18.71 | $50.47 | 4000 |
| 2026-03-13 | 17.80 | $49.62 | 4700 |
| 2026-03-12 | 16.65 | $50.09 | 4933 |
| 2026-03-11 | 15.66 | $50.76 | 5200 |
| 2026-03-10 | 14.85 | $50.94 | 4509 |
| 2026-03-09 | 14.10 | $51.09 | 10619 |
| 2026-03-06 | 13.09 | $50.96 | 15100 |
| 2026-03-05 | 12.33 | $51.53 | 219800 |
| 2026-03-04 | 11.78 | $52.01 | 27800 |
| 2026-03-03 | 11.42 | $51.59 | 19926 |
| 2026-03-02 | 10.83 | $52.84 | 11606 |
| 2026-02-27 | 11.30 | $53.91 | 161245 |
| 2026-02-26 | 10.73 | $53.81 | 4512 |
| 2026-02-25 | 10.38 | $53.96 | 43700 |
| 2026-02-24 | 9.91 | $53.66 | 8228 |
| 2026-02-23 | 9.63 | $53.07 | 5629 |
| 2026-02-20 | 9.74 | $53.39 | 3300 |
| 2026-02-19 | 9.85 | $52.57 | 2300 |
| 2026-02-18 | 10.04 | $52.61 | 8700 |
| 2026-02-17 | 10.30 | $52.64 | 13440 |
| 2026-02-13 | 10.41 | $52.40 | 15951 |
| 2026-02-12 | 10.34 | $52.24 | 7800 |
| 2026-02-11 | 10.27 | $52.73 | 77407 |
| 2026-02-10 | 10.54 | $52.92 | 26300 |
| 2026-02-09 | 11.02 | $52.58 | 629900 |
| 2026-02-06 | 11.06 | $52.19 | 3700 |
| 2026-02-05 | 10.71 | $51.80 | 9527 |
| 2026-02-04 | 10.29 | $52.32 | 5933 |
| 2026-02-03 | 10.05 | $52.01 | 11512 |
| 2026-02-02 | 9.43 | $52.90 | 4406 |
| 2026-01-30 | 9.70 | $52.53 | 6722 |
| 2026-01-29 | 9.98 | $52.98 | 3100 |
| 2026-01-28 | 10.28 | $52.86 | 7200 |
| 2026-01-27 | 10.75 | $53.67 | 18128 |
| 2026-01-26 | 10.50 | $53.30 | 5300 |
| 2026-01-23 | 10.51 | $53.15 | 4200 |
| 2026-01-22 | 10.72 | $52.86 | 6400 |
| 2026-01-21 | 11.18 | $52.50 | 7302 |
| 2026-01-20 | 11.51 | $52.00 | 5207 |
| 2026-01-16 | 11.85 | $53.06 | 11500 |
| 2026-01-15 | 11.73 | $53.07 | 12612 |
| 2026-01-14 | 11.50 | $52.95 | 6237 |
| 2026-01-13 | 11.39 | $53.00 | 6502 |
| 2026-01-12 | 11.08 | $53.60 | 5100 |
| 2026-01-09 | 10.34 | $53.28 | 3708 |
| 2026-01-08 | 9.78 | $52.56 | 18900 |
| 2026-01-07 | 9.83 | $52.59 | 7015 |
| 2026-01-06 | 9.87 | $52.61 | 5534 |
| 2026-01-05 | 9.87 | $52.66 | 11000 |
| 2026-01-02 | 9.93 | $52.13 | 18449 |
| 2025-12-31 | 10.32 | $51.57 | 9600 |
| 2025-12-30 | 10.43 | $51.75 | 7200 |
| 2025-12-29 | 10.71 | $51.84 | 2600 |
| 2025-12-26 | 10.86 | $52.63 | 2300 |
| 2025-12-24 | 10.93 | $52.61 | 2100 |
| 2025-12-23 | 10.99 | $52.48 | 3500 |
| 2025-12-22 | 11.18 | $52.31 | 5200 |
| 2025-12-19 | 11.58 | $51.99 | 4700 |
| 2025-12-18 | 12.14 | $51.84 | 9421 |
| 2025-12-17 | 12.73 | $51.30 | 4614 |
| 2025-12-16 | 12.84 | $51.82 | 4646 |
| 2025-12-15 | 13.42 | $52.05 | 2725 |
| 2025-12-12 | 14.04 | $51.80 | 7907 |
| 2025-12-11 | 14.74 | $51.92 | 10615 |
| 2025-12-10 | 15.42 | $51.80 | 9100 |
| 2025-12-09 | 16.04 | $51.04 | 8435 |
| 2025-12-08 | 16.00 | $51.35 | 5512 |
| 2025-12-05 | 16.19 | $51.73 | 14940 |
| 2025-12-04 | 16.78 | $51.74 | 4942 |
| 2025-12-03 | 17.38 | $51.68 | 4100 |
| 2025-12-02 | 17.73 | $51.44 | 2600 |
| 2025-12-01 | 17.84 | $51.34 | 11100 |
| 2025-11-28 | 18.00 | $51.62 | 1000 |
| 2025-11-26 | 18.27 | $51.37 | 9800 |
| 2025-11-25 | 18.40 | $50.99 | 5800 |
| 2025-11-24 | 18.05 | $50.37 | 3444 |
| 2025-11-21 | 17.01 | $50.36 | 5433 |
| 2025-11-20 | 15.89 | $49.43 | 11100 |
| 2025-11-19 | 14.70 | $50.22 | 4700 |
| 2025-11-18 | 13.74 | $50.31 | 4508 |
| 2025-11-17 | 12.84 | $50.73 | 6444 |
| 2025-11-14 | 12.22 | $51.55 | 7800 |
| 2025-11-13 | 12.09 | $51.77 | 7900 |
| 2025-11-12 | 12.32 | $52.14 | 5600 |
| 2025-11-11 | 12.85 | $51.96 | 7400 |
| 2025-11-10 | 13.23 | $51.47 | 8416 |
| 2025-11-07 | 13.07 | $51.21 | 10500 |
| 2025-11-06 | 12.57 | $51.09 | 9310 |
| 2025-11-05 | 12.20 | $51.50 | 2212 |
| 2025-11-04 | 11.93 | $51.05 | 6100 |
| 2025-11-03 | 11.39 | $51.50 | 13330 |
| 2025-10-31 | 11.12 | $51.48 | 4800 |
| 2025-10-30 | 10.75 | $51.53 | 4903 |
| 2025-10-29 | 10.36 | $51.84 | 4146 |
| 2025-10-28 | 10.20 | $52.59 | 10400 |
| 2025-10-27 | 10.63 | $52.96 | 1700 |
| 2025-10-24 | 10.76 | $52.75 | 3900 |
| 2025-10-23 | 10.96 | $52.81 | 8246 |
| 2025-10-22 | 11.17 | $52.62 | 6800 |
| 2025-10-21 | 11.47 | $52.79 | 5700 |
| 2025-10-20 | 11.50 | $52.98 | 2616 |
| 2025-10-17 | 11.41 | $52.79 | 3700 |
| 2025-10-16 | 11.53 | $52.42 | 3223 |
| 2025-10-15 | 11.79 | $52.39 | 4900 |
| 2025-10-14 | 12.15 | $51.86 | 3904 |
| 2025-10-13 | 12.65 | $51.80 | 3700 |
| 2025-10-10 | 12.98 | $51.12 | 12105 |
| 2025-10-09 | 13.33 | $52.12 | 3000 |
| 2025-10-08 | 13.54 | $52.73 | 6500 |
| 2025-10-07 | 13.14 | $52.54 | 4600 |
| 2025-10-06 | 12.73 | $53.08 | 3300 |
| 2025-10-03 | 11.67 | $52.84 | 2900 |
| 2025-10-02 | 10.73 | $52.47 | 45440 |
| 2025-10-01 | 9.88 | $52.37 | 5000 |
| 2025-09-30 | 9.17 | $51.53 | 6516 |
| 2025-09-29 | 9.09 | $51.20 | 8110 |
| 2025-09-26 | 9.21 | $50.87 | 8741 |
| 2025-09-25 | 9.64 | $50.55 | 2543 |
| 2025-09-24 | 9.86 | $51.16 | 5300 |
| 2025-09-23 | 10.12 | $51.59 | 3527 |
| 2025-09-22 | 9.67 | $51.44 | 2804 |
| 2025-09-19 | 9.47 | $51.28 | 2200 |
| 2025-09-18 | 9.39 | $51.73 | 9000 |
| 2025-09-17 | 9.01 | $51.33 | 13943 |
| 2025-09-16 | 8.67 | $51.45 | 6007 |
| 2025-09-15 | 8.49 | $51.41 | 3443 |
| 2025-09-12 | 8.36 | $51.21 | 3712 |
| 2025-09-11 | 8.42 | $51.36 | 5800 |
| 2025-09-10 | 8.44 | $51.10 | 5800 |
| 2025-09-09 | 8.48 | $51.30 | 10036 |
| 2025-09-08 | 8.35 | $51.44 | 66234 |
| 2025-09-05 | 8.22 | $51.03 | 3123 |
| 2025-09-04 | 8.43 | $50.52 | 3805 |
| 2025-09-03 | 8.64 | $50.37 | 3617 |
| 2025-09-02 | 8.73 | $49.81 | 8800 |
| 2025-08-29 | 8.24 | $50.36 | 12000 |
| 2025-08-28 | 8.37 | $50.65 | 3500 |
| 2025-08-27 | 8.80 | $50.66 | 3033 |
| 2025-08-26 | 9.20 | $50.46 | 13800 |
| 2025-08-25 | 9.49 | $50.58 | 4000 |
| 2025-08-22 | 9.96 | $50.97 | 2527 |
| 2025-08-21 | 10.43 | $50.35 | 6101 |
| 2025-08-20 | 10.44 | $50.83 | 7400 |
| 2025-08-19 | 10.77 | $50.59 | 4728 |
| 2025-08-18 | 11.12 | $50.81 | 6500 |
| 2025-08-15 | 11.61 | $50.81 | 4410 |
| 2025-08-14 | 12.15 | $50.64 | 4121 |
| 2025-08-13 | 12.49 | $50.77 | 5200 |
| 2025-08-12 | 13.04 | $50.37 | 4606 |
| 2025-08-11 | 13.25 | $50.03 | 2724 |
| 2025-08-08 | 13.26 | $50.41 | 9145 |
| 2025-08-07 | 13.47 | $50.39 | 3900 |
| 2025-08-06 | 13.70 | $49.89 | 10331 |
| 2025-08-05 | 13.31 | $49.78 | 6700 |
| 2025-08-04 | 12.89 | $49.98 | 3047 |
| 2025-08-01 | 12.54 | $49.40 | 3700 |
| 2025-07-31 | 11.85 | $49.75 | 7100 |
| 2025-07-30 | 11.52 | $50.44 | 5045 |
| 2025-07-29 | 11.52 | $50.98 | 41812 |
| 2025-07-28 | 11.97 | $51.47 | 10148 |
| 2025-07-25 | 12.21 | $52.09 | 10300 |
| 2025-07-24 | 11.99 | $52.31 | 11635 |
| 2025-07-23 | 11.38 | $52.59 | 13847 |
| 2025-07-22 | 10.74 | $51.78 | 5202 |
| 2025-07-21 | 10.70 | $51.31 | 4115 |
| 2025-07-18 | 10.86 | $51.16 | 12100 |
| 2025-07-17 | 11.20 | $51.36 | 28600 |
| 2025-07-16 | 11.53 | $51.14 | 11441 |
| 2025-07-15 | 12.00 | $51.17 | 8115 |
| 2025-07-14 | 12.46 | $51.32 | 2921 |
| 2025-07-11 | 12.95 | $51.52 | 4811 |
| 2025-07-10 | 13.24 | $51.99 | 20500 |
| 2025-07-09 | 13.23 | $51.80 | 10100 |
| 2025-07-08 | 13.34 | $51.60 | 13343 |
| 2025-07-07 | 13.62 | $51.16 | 12802 |
| 2025-07-03 | 13.99 | $51.83 | 3325 |
| 2025-07-02 | 13.69 | $51.86 | 4400 |
| 2025-07-01 | 13.41 | $51.46 | 3400 |
| 2025-06-30 | 13.39 | $51.35 | 5600 |
| 2025-06-27 | 13.46 | $51.17 | 9500 |
| 2025-06-26 | 13.57 | $50.72 | 6014 |
| 2025-06-25 | 14.08 | $50.43 | 6345 |
| 2025-06-24 | 14.81 | $50.89 | 13613 |
| 2025-06-23 | 15.34 | $50.11 | 20932 |
| 2025-06-20 | 15.74 | $49.81 | 23300 |
| 2025-06-18 | 16.42 | $50.25 | 7900 |
| 2025-06-17 | 17.05 | $50.42 | 14529 |
| 2025-06-16 | 17.56 | $51.11 | 14600 |
| 2025-06-13 | 17.38 | $51.05 | 12446 |
| 2025-06-12 | 17.44 | $51.90 | 3300 |
| 2025-06-11 | 16.64 | $51.58 | 4700 |
| 2025-06-10 | 15.85 | $51.68 | 9600 |
| 2025-06-09 | 15.10 | $51.06 | 3749 |
| 2025-06-06 | 14.67 | $51.00 | 4336 |
| 2025-06-05 | 14.34 | $50.92 | 9700 |
| 2025-06-04 | 13.99 | $50.98 | 66300 |
| 2025-06-03 | 13.60 | $50.69 | 14212 |
| 2025-06-02 | 13.47 | $50.99 | 8700 |
| 2025-05-30 | 13.33 | $50.66 | 13100 |
| 2025-05-29 | 13.39 | $50.59 | 12000 |
| 2025-05-28 | 13.52 | $50.46 | 14100 |
| 2025-05-27 | 13.66 | $51.07 | 8200 |
| 2025-05-23 | 13.34 | $50.30 | 14700 |
| 2025-05-22 | 13.44 | $50.45 | 7300 |
| 2025-05-21 | 13.25 | $50.57 | 8633 |
| 2025-05-20 | 12.77 | $50.84 | 8217 |
| 2025-05-19 | 12.41 | $50.58 | 9303 |
| 2025-05-16 | 12.20 | $50.24 | 22600 |
| 2025-05-15 | 12.18 | $50.19 | 6214 |
| 2025-05-14 | 12.22 | $49.76 | 11127 |
| 2025-05-13 | 12.28 | $50.12 | 17236 |
| 2025-05-12 | 12.20 | $49.70 | 29816 |
| 2025-05-09 | 12.50 | $49.17 | 6125 |
| 2025-05-08 | 13.08 | $49.01 | 14700 |
| 2025-05-07 | 13.69 | $49.50 | 17400 |
| 2025-05-06 | 14.09 | $49.72 | 4400 |
| 2025-05-05 | 14.25 | $49.93 | 15900 |
| 2025-05-02 | 14.25 | $49.99 | 13500 |
| 2025-05-01 | 14.28 | $48.76 | 8510 |
| 2025-04-30 | 14.90 | $48.92 | 11225 |
| 2025-04-29 | 15.58 | $48.73 | 5200 |
| 2025-04-28 | 16.22 | $48.71 | 7300 |
| 2025-04-25 | 16.93 | $48.51 | 7400 |
| 2025-04-24 | 17.79 | $48.31 | 6200 |
| 2025-04-23 | 18.65 | $47.67 | 81100 |
| 2025-04-22 | 19.41 | $47.28 | 10728 |
| 2025-04-21 | 19.81 | $46.45 | 12700 |
| 2025-04-17 | 19.61 | $46.75 | 7348 |
| 2025-04-16 | 19.61 | $46.45 | 8400 |
| 2025-04-15 | 19.50 | $46.79 | 6610 |
| 2025-04-14 | 19.56 | $46.64 | 9515 |
| 2025-04-11 | 19.42 | $46.48 | 23408 |
| 2025-04-10 | 19.07 | $45.46 | 6038 |
| 2025-04-09 | 18.02 | $46.06 | 19400 |
| 2025-04-08 | 16.92 | $43.23 | 52034 |
| 2025-04-07 | 14.78 | $43.82 | 49300 |
| 2025-04-04 | 12.66 | $44.91 | 9600 |
| 2025-04-03 | 10.89 | $47.19 | 11800 |
| 2025-04-02 | 10.13 | $48.15 | 4734 |
| 2025-04-01 | 9.72 | $47.91 | 2300 |
| 2025-03-31 | 9.10 | $47.79 | 32706 |
| 2025-03-28 | 8.22 | $48.11 | 4800 |
| 2025-03-27 | 7.73 | $48.47 | 4600 |
| 2025-03-26 | 7.43 | $48.21 | 27341 |
| 2025-03-25 | 7.12 | $49.07 | 43004 |
| 2025-03-24 | 7.47 | $48.79 | 20613 |
| 2025-03-21 | 7.53 | $48.78 | 11800 |
| 2025-03-20 | 7.53 | $49.11 | 9900 |
| 2025-03-19 | 7.90 | $49.38 | 2828 |
| 2025-03-18 | 8.30 | $49.17 | 3600 |
| 2025-03-17 | 8.73 | $49.49 | 7100 |
| 2025-03-14 | 9.11 | $49.04 | 18124 |
| 2025-03-13 | 9.23 | $48.39 | 5948 |
| 2025-03-12 | 9.03 | $48.94 | 56400 |
| 2025-03-11 | 9.01 | $48.80 | 8941 |
| 2025-03-10 | 8.92 | $49.01 | 6300 |
| 2025-03-07 | 8.97 | $50.18 | 17109 |
| 2025-03-06 | 9.10 | $49.68 | 9000 |
| 2025-03-05 | 9.38 | $50.41 | 17841 |
| 2025-03-04 | 9.38 | $49.67 | 6449 |
| 2025-03-03 | 9.78 | $49.23 | 79517 |
| 2025-02-28 | 10.07 | $49.05 | 21700 |
| 2025-02-27 | 10.06 | $48.80 | 4700 |
| 2025-02-26 | 10.15 | $49.78 | 144529 |
| 2025-02-25 | 10.28 | $49.88 | 10346 |
| 2025-02-24 | 10.55 | $49.55 | 18819 |
| 2025-02-21 | 10.89 | $49.60 | 16004 |
| 2025-02-20 | 11.26 | $49.82 | 10100 |
| 2025-02-19 | 11.69 | $49.59 | 13443 |
| 2025-02-18 | 12.26 | $50.01 | 19945 |
| 2025-02-14 | 12.61 | $50.09 | 15907 |
| 2025-02-13 | 12.79 | $50.05 | 9144 |
| 2025-02-12 | 13.17 | $49.69 | 7800 |
| 2025-02-11 | 13.80 | $49.47 | 18022 |
| 2025-02-10 | 14.37 | $49.23 | 22836 |
| 2025-02-07 | 14.87 | $48.89 | 3108 |
| 2025-02-06 | 15.38 | $49.44 | 5400 |
| 2025-02-05 | 16.10 | $49.58 | 7112 |
| 2025-02-04 | 16.85 | $49.13 | 26200 |
| 2025-02-03 | 17.53 | $48.78 | 12700 |
| 2025-01-31 | 18.07 | $49.62 | 27500 |
| 2025-01-30 | 18.56 | $50.20 | 8515 |
| 2025-01-29 | 18.61 | $49.71 | 12800 |
| 2025-01-28 | 19.10 | $49.92 | 8600 |
| 2025-01-27 | 19.60 | $49.62 | 7800 |
| 2025-01-24 | 20.39 | $49.81 | 14000 |
| 2025-01-23 | 20.87 | $49.62 | 20643 |
| 2025-01-22 | 21.60 | $49.45 | 9429 |
| 2025-01-21 | 22.22 | $49.30 | 18600 |
| 2025-01-17 | 23.07 | $48.33 | 27000 |
| 2025-01-16 | 24.00 | $48.24 | 11744 |
| 2025-01-15 | 24.79 | $47.63 | 12440 |
| 2025-01-14 | 24.99 | $47.19 | 8514 |
| 2025-01-13 | 24.61 | $47.22 | 15500 |
| 2025-01-10 | 24.25 | $47.54 | 35900 |
| 2025-01-08 | 24.16 | $47.95 | 6040 |
| 2025-01-07 | 24.24 | $48.04 | 4700 |
| 2025-01-06 | 24.52 | $48.26 | 9819 |
| 2025-01-03 | 24.75 | $47.60 | 6000 |
| 2025-01-02 | 23.88 | $47.44 | 38900 |
| 2024-12-31 | 22.97 | $47.55 | 22000 |
| 2024-12-30 | 22.12 | $47.68 | 8100 |
| 2024-12-27 | 21.07 | $48.06 | 31817 |
| 2024-12-26 | 20.21 | $48.65 | 8000 |
| 2024-12-24 | 19.74 | $48.48 | 1323 |
| 2024-12-23 | 18.92 | $48.35 | 9600 |
| 2024-12-20 | 17.88 | $48.05 | 9200 |
| 2024-12-19 | 16.78 | $48.19 | 6925 |
| 2024-12-18 | 15.86 | $48.45 | 8600 |
| 2024-12-17 | 15.00 | $49.46 | 7800 |
| 2024-12-16 | 14.85 | $49.49 | 3600 |
| 2024-12-13 | 14.73 | $49.54 | 6100 |
| 2024-12-12 | 14.60 | $49.74 | 1936 |
| 2024-12-11 | 14.72 | $50.31 | 9800 |
| 2024-12-10 | 15.24 | $49.99 | 8000 |
| 2024-12-09 | 15.80 | $50.51 | 4839 |
| 2024-12-06 | 16.39 | $50.61 | 3841 |
| 2024-12-05 | 17.11 | $50.54 | 5323 |
| 2024-12-04 | 17.98 | $50.46 | 7003 |
| 2024-12-03 | 18.89 | $50.38 | 5700 |
| 2024-12-02 | 19.77 | $50.15 | 2600 |
| 2024-11-29 | 20.40 | $49.84 | 2600 |
| 2024-11-27 | 20.77 | $49.38 | 2727 |
| 2024-11-26 | 20.75 | $49.12 | 2932 |
| 2024-11-25 | 20.42 | $49.27 | 25300 |
| 2024-11-22 | 20.19 | $49.13 | 2543 |
| 2024-11-21 | 19.60 | $48.93 | 14708 |
| 2024-11-20 | 18.77 | $48.84 | 7500 |
| 2024-11-19 | 17.79 | $48.97 | 21600 |
| 2024-11-18 | 16.83 | $49.09 | 4500 |
| 2024-11-15 | 15.94 | $48.82 | 7700 |
| 2024-11-14 | 15.01 | $49.39 | 8049 |
| 2024-11-13 | 14.38 | $49.51 | 5516 |
| 2024-11-12 | 13.53 | $49.84 | 10100 |
| 2024-11-11 | 12.73 | $50.69 | 3645 |
| 2024-11-08 | 12.56 | $50.90 | 3641 |
| 2024-11-07 | 12.43 | $51.48 | 10300 |
| 2024-11-06 | 12.61 | $50.68 | 5006 |
| 2024-11-05 | 12.05 | $51.53 | 10700 |
| 2024-11-04 | 11.99 | $50.86 | 5000 |
| 2024-11-01 | 11.50 | $50.84 | 3739 |
| 2024-10-31 | 10.98 | $50.66 | 4900 |
| 2024-10-30 | 9.96 | $51.00 | 6304 |
| 2024-10-29 | 9.27 | $51.41 | 4009 |
| 2024-10-28 | 8.89 | $51.50 | 5100 |
| 2024-10-25 | 8.53 | $51.29 | 10441 |
| 2024-10-24 | 8.15 | $51.44 | 2306 |
| 2024-10-23 | 7.79 | $51.31 | 2542 |
| 2024-10-22 | 7.21 | $51.73 | 4100 |
| 2024-10-21 | 6.89 | $51.99 | 3600 |
| 2024-10-18 | 6.77 | $52.50 | 2900 |
| 2024-10-17 | 7.07 | $52.11 | 3048 |
| 2024-10-16 | 7.18 | $51.86 | 5904 |
| 2024-10-15 | 6.90 | $51.95 | 6400 |
| 2024-10-14 | 6.68 | $53.18 | 5700 |
| 2024-10-11 | 6.80 | $52.97 | 3743 |
| 2024-10-10 | 7.05 | $52.79 | 2800 |
| 2024-10-09 | 7.27 | $52.84 | 4311 |
| 2024-10-08 | 7.51 | $52.71 | 3919 |
| 2024-10-07 | 7.64 | $52.73 | 412 |
| 2024-10-04 | 7.92 | $53.09 | 4800 |
| 2024-10-03 | 8.31 | $52.84 | 4600 |
| 2024-10-02 | 8.69 | $53.33 | 17400 |
| 2024-10-01 | 9.07 | $53.32 | 1.5M |
| 2024-09-30 | 9.35 | $53.64 | 3100 |
| 2024-09-27 | 9.43 | $54.04 | 5400 |
| 2024-09-26 | 9.04 | $54.46 | 1600 |
| 2024-09-25 | 8.38 | $53.18 | 1600 |
| 2024-09-24 | 8.29 | $53.45 | 800 |
| 2024-09-23 | 8.27 | $52.89 | 2910 |
| 2024-09-20 | 8.60 | $52.73 | 2705 |
| 2024-09-19 | 9.04 | $53.49 | 2500 |
| 2024-09-18 | 9.00 | $52.49 | 5839 |
| 2024-09-17 | 9.30 | $52.71 | 1222 |
| 2024-09-16 | 9.76 | $53.00 | 4026 |
| 2024-09-13 | 10.24 | $52.74 | 1400 |
| 2024-09-12 | 10.62 | $52.69 | 4725 |
| 2024-09-11 | 10.95 | $52.36 | 17000 |
| 2024-09-10 | 11.01 | $51.75 | 5008 |
| 2024-09-09 | 10.55 | $52.02 | 7800 |
| 2024-09-06 | 10.36 | $51.50 | 8800 |
| 2024-09-05 | 10.11 | $52.20 | 1128 |
| 2024-09-04 | 10.30 | $52.33 | 4421 |
| 2024-09-03 | 10.58 | $52.62 | 3000 |
| 2024-08-30 | 11.12 | $53.75 | 1000 |
| 2024-08-29 | 10.92 | $53.75 | 2300 |
| 2024-08-28 | 10.57 | $53.50 | 3700 |
| 2024-08-27 | 10.59 | $53.81 | 2800 |
| 2024-08-26 | 10.40 | $53.56 | 3743 |
| 2024-08-23 | 10.29 | $53.76 | 527 |
| 2024-08-22 | 10.11 | $52.75 | 4908 |
| 2024-08-21 | 10.13 | $53.16 | 3500 |
| 2024-08-20 | 9.85 | $52.76 | 3739 |
| 2024-08-19 | 9.72 | $52.93 | 6300 |
| 2024-08-16 | 9.59 | $52.47 | 600 |
| 2024-08-15 | 9.74 | $52.35 | 7408 |
| 2024-08-14 | 9.94 | $51.86 | 1631 |
| 2024-08-13 | 10.45 | $51.80 | 2631 |
| 2024-08-12 | 10.91 | $50.96 | 3034 |
| 2024-08-09 | 10.88 | $51.07 | 2124 |
| 2024-08-08 | 10.84 | $50.99 | 3900 |
| 2024-08-07 | 10.78 | $49.94 | 4343 |
| 2024-08-06 | 10.50 | $50.26 | 4600 |
| 2024-08-05 | 10.08 | $49.83 | 2200 |
| 2024-08-02 | 9.17 | $50.47 | 3834 |
| 2024-08-01 | 8.75 | $51.10 | 6042 |
| 2024-07-31 | 8.79 | $52.40 | 3331 |
| 2024-07-30 | 8.72 | $51.57 | 7949 |
| 2024-07-29 | 9.12 | $51.58 | 1339 |
| 2024-07-26 | 9.45 | $51.67 | 3011 |
| 2024-07-25 | 9.82 | $50.86 | 9100 |
| 2024-07-24 | 9.68 | $51.03 | 14120 |
| 2024-07-23 | 9.90 | $51.63 | 1600 |
| 2024-07-22 | 10.21 | $51.77 | 3109 |
| 2024-07-19 | 10.55 | $51.21 | 1705 |
| 2024-07-18 | 11.08 | $51.51 | 2118 |
| 2024-07-17 | 11.56 | $52.04 | 1836 |
| 2024-07-16 | 11.50 | $52.66 | 4743 |
| 2024-07-15 | 11.00 | $52.48 | 527 |
| 2024-07-12 | 10.58 | $52.96 | 1200 |
| 2024-07-11 | 9.64 | $52.26 | 1914 |
| 2024-07-10 | 9.01 | $52.24 | 230 |
| 2024-07-09 | 8.62 | $51.34 | 6130 |
| 2024-07-08 | 8.75 | $51.62 | 9100 |
| 2024-07-05 | 8.46 | $51.69 | 1028 |
| 2024-07-03 | 8.31 | $51.44 | 1300 |
| 2024-07-02 | 8.40 | $50.84 | 800 |
| 2024-07-01 | 8.58 | $50.67 | 3100 |
| 2024-06-28 | 8.64 | $50.75 | 1240 |
| 2024-06-27 | 8.74 | $50.84 | 2000 |
| 2024-06-26 | 9.00 | $50.98 | 2347 |
| 2024-06-25 | 9.36 | $51.36 | 2038 |
| 2024-06-24 | 9.77 | $51.21 | 4609 |
| 2024-06-21 | 10.19 | $51.09 | 2315 |
| 2024-06-20 | 10.51 | $51.31 | 5700 |
| 2024-06-18 | 10.99 | $51.32 | 2200 |
| 2024-06-17 | 11.44 | $51.33 | 3814 |
| 2024-06-14 | 11.91 | $51.13 | 3315 |
| 2024-06-13 | 12.27 | $51.87 | 2300 |
| 2024-06-12 | 12.54 | $52.37 | 1100 |
| 2024-06-11 | 12.46 | $51.52 | 2019 |
| 2024-06-10 | 13.05 | $51.99 | 649 |
| 2024-06-07 | 13.24 | $52.07 | 4029 |
| 2024-06-06 | 13.29 | $52.49 | 3900 |
| 2024-06-05 | 12.92 | $52.34 | 3415 |
| 2024-06-04 | 12.68 | $51.63 | 4128 |
| 2024-06-03 | 13.03 | $51.42 | 2300 |
| 2024-05-31 | 13.49 | $51.22 | 6800 |
| 2024-05-30 | 14.13 | $50.90 | 2100 |
| 2024-05-29 | 14.59 | $50.69 | 634 |
| 2024-05-28 | 14.97 | $51.46 | 2200 |
| 2024-05-24 | 15.56 | $51.69 | 2812 |
| 2024-05-23 | 15.83 | $51.34 | 4000 |
| 2024-05-22 | 16.11 | $51.43 | 11113 |
| 2024-05-21 | 16.72 | $51.66 | 2327 |
| 2024-05-20 | 17.04 | $51.92 | 329 |
| 2024-05-17 | 17.00 | $51.98 | 1700 |
| 2024-05-16 | 16.99 | $51.98 | 700 |
| 2024-05-15 | 16.84 | $52.01 | 5300 |
| 2024-05-14 | 16.69 | $51.32 | 602 |
| 2024-05-13 | 17.11 | $50.90 | 7900 |
| 2024-05-10 | 17.80 | $50.96 | 5113 |
| 2024-05-09 | 18.58 | $50.69 | 1500 |
| 2024-05-08 | 19.46 | $50.25 | 8900 |
| 2024-05-07 | 19.97 | $50.14 | 4100 |
| 2024-05-06 | 20.41 | $50.15 | 4620 |
| 2024-05-03 | 20.87 | $49.70 | 1836 |
| 2024-05-02 | 21.05 | $49.24 | 19200 |
| 2024-05-01 | 20.72 | $48.57 | 887629 |
| 2024-04-30 | 20.30 | $48.99 | 25905 |
| 2024-04-29 | 20.13 | $49.67 | 84533 |
| 2024-04-26 | 20.38 | $49.73 | 5435 |
| 2024-04-25 | 20.63 | $49.25 | 4401 |
| 2024-04-24 | 20.35 | $49.50 | 7546 |
| 2024-04-23 | 20.74 | $49.56 | 2210 |
| 2024-04-22 | 21.19 | $48.85 | 26439 |
| 2024-04-19 | 20.93 | $48.20 | 4137 |
| 2024-04-18 | 19.93 | $48.34 | 11200 |
| 2024-04-17 | 18.98 | $48.61 | 11542 |
| 2024-04-16 | 18.04 | $48.62 | 16442 |
| 2024-04-15 | 17.12 | $48.56 | 8000 |
| 2024-04-12 | 16.18 | $48.91 | 2900 |
| 2024-04-11 | 15.37 | $49.91 | 2909 |
| 2024-04-10 | 14.83 | $49.64 | 4100 |
| 2024-04-09 | 14.47 | $50.21 | 5508 |
| 2024-04-08 | 14.38 | $50.17 | 14436 |
| 2024-04-05 | 14.46 | $50.01 | 4935 |
| 2024-04-04 | 14.34 | $49.97 | 5100 |
| 2024-04-03 | 14.39 | $50.56 | 3918 |
| 2024-04-02 | 14.70 | $50.64 | 15121 |
| 2024-04-01 | 15.15 | $51.04 | 3313 |
| 2024-03-28 | 15.70 | $51.14 | 3230 |
| 2024-03-27 | 16.49 | $51.24 | 3203 |
| 2024-03-26 | 17.34 | $51.05 | 17117 |
| 2024-03-25 | 18.21 | $51.06 | 6100 |
| 2024-03-22 | 19.09 | $51.16 | 3700 |
| 2024-03-21 | 20.08 | $51.35 | 12810 |
| 2024-03-20 | 21.12 | $51.55 | 4100 |
| 2024-03-19 | 21.39 | $51.11 | 7007 |
| 2024-03-18 | 22.01 | $51.15 | 12100 |
| 2024-03-15 | 22.41 | $51.36 | 2915 |
| 2024-03-14 | 22.65 | $51.64 | 3326 |
| 2024-03-13 | 22.83 | $52.10 | 5300 |
| 2024-03-12 | 22.35 | $52.23 | 18536 |
| 2024-03-11 | 21.84 | $51.40 | 6900 |
| 2024-03-08 | 21.78 | $51.77 | 1800 |
| 2024-03-07 | 21.17 | $52.20 | 9700 |
| 2024-03-06 | 20.63 | $51.42 | 2200 |
| 2024-03-05 | 20.55 | $50.82 | 1829 |
| 2024-03-04 | 20.94 | $51.16 | 2200 |
| 2024-03-01 | 20.91 | $51.06 | 5131 |
| 2024-02-29 | 20.97 | $50.53 | 5100 |
| 2024-02-28 | 21.40 | $50.66 | 3426 |
| 2024-02-27 | 21.47 | $51.13 | 1842 |
| 2024-02-26 | 21.00 | $51.07 | 3100 |
| 2024-02-23 | 20.52 | $50.96 | 2122 |
| 2024-02-22 | 20.06 | $51.01 | 3500 |
| 2024-02-21 | 19.60 | $50.26 | 2200 |
| 2024-02-20 | 19.67 | $50.17 | 6427 |
| 2024-02-16 | 19.67 | $50.05 | 1827 |
| 2024-02-15 | 19.77 | $49.96 | 2739 |
| 2024-02-14 | 20.02 | $49.61 | 12509 |
| 2024-02-13 | 20.57 | $48.87 | 12519 |
| 2024-02-12 | 21.59 | $49.77 | 20300 |
| 2024-02-09 | 21.76 | $49.94 | 11500 |
| 2024-02-08 | 21.62 | $49.53 | 5000 |
| 2024-02-07 | 21.89 | $49.51 | 9000 |
| 2024-02-06 | 22.17 | $49.53 | 18100 |
| 2024-02-05 | 22.51 | $49.22 | 5014 |
| 2024-02-02 | 23.12 | $49.34 | 3622 |
| 2024-02-01 | 23.49 | $49.79 | 5200 |
| 2024-01-31 | 23.76 | $49.22 | 6100 |
| 2024-01-30 | 24.05 | $49.60 | 4600 |
| 2024-01-29 | 24.02 | $49.59 | 2600 |
| 2024-01-26 | 23.99 | $49.42 | 2914 |
| 2024-01-25 | 23.79 | $48.94 | 6227 |
| 2024-01-24 | 24.00 | $48.65 | 4900 |
| 2024-01-23 | 24.25 | $48.20 | 10600 |
| 2024-01-22 | 25.10 | $48.21 | 2029 |
| 2024-01-19 | 25.84 | $48.25 | 14300 |
| 2024-01-18 | 26.66 | $47.97 | 10940 |
| 2024-01-17 | 27.76 | $47.36 | 13000 |
| 2024-01-16 | 28.94 | $47.90 | 2942 |
| 2024-01-12 | 29.96 | $48.71 | 4600 |
| 2024-01-11 | 30.08 | $48.41 | 1400 |
| 2024-01-10 | 30.51 | $48.30 | 5100 |
| 2024-01-09 | 31.04 | $47.92 | 7100 |
| 2024-01-08 | 31.99 | $48.29 | 4004 |
| 2024-01-05 | 32.77 | $47.78 | 4200 |
| 2024-01-04 | 33.70 | $47.95 | 7415 |
| 2024-01-03 | 34.80 | $47.93 | 14221 |
| 2024-01-02 | 35.87 | $48.30 | 2500 |
| 2023-12-29 | 36.48 | $49.12 | 3700 |
| 2023-12-28 | 35.71 | $49.03 | 4213 |
| 2023-12-27 | 34.79 | $49.10 | 11004 |
| 2023-12-26 | 33.92 | $49.22 | 3000 |
| 2023-12-22 | 32.90 | $48.96 | 3000 |
| 2023-12-21 | 32.04 | $48.89 | 14700 |
| 2023-12-20 | 31.23 | $48.18 | 568139 |
| 2023-12-19 | 30.43 | $48.57 | 3500 |
| 2023-12-18 | 29.74 | $48.20 | 5048 |
| 2023-12-15 | 29.26 | $47.99 | 4600 |
| 2023-12-14 | 28.75 | $48.26 | 3500 |
| 2023-12-13 | 28.02 | $47.91 | 4700 |
| 2023-12-12 | 27.53 | $47.19 | 9725 |
| 2023-12-11 | 27.67 | $47.07 | 3700 |
| 2023-12-08 | 27.86 | $47.09 | 5100 |
| 2023-12-07 | 28.11 | $46.89 | 1323 |
| 2023-12-06 | 28.52 | $46.75 | 3600 |
| 2023-12-05 | 28.94 | $46.88 | 1623 |
| 2023-12-04 | 29.20 | $47.14 | 1206 |
| 2023-12-01 | 29.18 | $47.33 | 2445 |
| 2023-11-30 | 29.15 | $47.26 | 1900 |
| 2023-11-29 | 28.82 | $47.40 | 24900 |
| 2023-11-28 | 28.17 | $47.31 | 1514 |
| 2023-11-27 | 27.53 | $47.50 | 4800 |
| 2023-11-24 | 26.69 | $47.63 | 7827 |
| 2023-11-22 | 25.58 | $47.43 | 8413 |
| 2023-11-21 | 24.51 | $47.30 | 55622 |
| 2023-11-20 | 23.46 | $47.36 | 1708 |
| 2023-11-17 | 22.28 | $47.08 | 4300 |
| 2023-11-16 | 21.21 | $46.50 | 6113 |
| 2023-11-15 | 20.42 | $46.35 | 2528 |
| 2023-11-14 | 19.58 | $46.25 | 805 |
| 2023-11-13 | 18.80 | $45.37 | 23012 |
| 2023-11-10 | 18.56 | $45.25 | 13345 |
| 2023-11-09 | 18.44 | $45.04 | 2349 |
| 2023-11-08 | 18.24 | $45.16 | 3000 |
| 2023-11-07 | 18.24 | $45.15 | 7200 |
| 2023-11-06 | 18.24 | $45.22 | 9900 |
| 2023-11-03 | 18.15 | $45.14 | 2033 |
| 2023-11-02 | 18.04 | $44.90 | 2523 |
| 2023-11-01 | 18.15 | $43.73 | 4200 |
| 2023-10-31 | 19.01 | $43.32 | 3139 |
| 2023-10-30 | 19.50 | $43.07 | 6426 |
| 2023-10-27 | 19.86 | $42.36 | 2717 |
| 2023-10-26 | 19.43 | $42.45 | 3500 |
| 2023-10-25 | 19.05 | $42.69 | 2200 |
| 2023-10-24 | 18.82 | $43.04 | 10014 |
| 2023-10-23 | 18.75 | $42.94 | 8600 |
| 2023-10-20 | 18.67 | $42.81 | 6324 |
| 2023-10-19 | 18.53 | $43.21 | 11300 |
| 2023-10-18 | 18.57 | $43.53 | 6325 |
| 2023-10-17 | 18.89 | $44.20 | 1043 |
| 2023-10-16 | 19.48 | $44.43 | 8816 |
| 2023-10-13 | 20.26 | $43.87 | 3129 |
| 2023-10-12 | 20.71 | $44.20 | 5400 |
| 2023-10-11 | 21.43 | $44.49 | 413 |
| 2023-10-10 | 22.41 | $44.10 | 1316 |
| 2023-10-09 | 23.19 | $43.72 | 3131 |
| 2023-10-06 | 23.57 | $43.68 | 10700 |
| 2023-10-05 | 23.98 | $43.30 | 2500 |
| 2023-10-04 | 23.90 | $43.01 | 1717 |
| 2023-10-03 | 23.49 | $42.67 | 12249 |
| 2023-10-02 | 22.70 | $42.94 | 4900 |
| 2023-09-29 | 22.02 | $43.41 | 3328 |
| 2023-09-28 | 21.61 | $43.44 | 1603 |
| 2023-09-27 | 20.76 | $43.16 | 2700 |
| 2023-09-26 | 19.50 | $43.29 | 700 |
| 2023-09-25 | 18.34 | $43.88 | 1200 |
| 2023-09-22 | 17.41 | $44.19 | 5517 |
| 2023-09-21 | 16.68 | $44.20 | 1528 |
| 2023-09-20 | 15.76 | $45.05 | 727 |
| 2023-09-19 | 15.37 | $45.13 | 1709 |
| 2023-09-18 | 14.86 | $45.43 | 4600 |
| 2023-09-15 | 14.54 | $45.72 | 1600 |
| 2023-09-14 | 14.54 | $45.83 | 1520 |
| 2023-09-13 | 14.62 | $45.38 | 3300 |
| 2023-09-12 | 14.24 | $45.56 | 1700 |
| 2023-09-11 | 14.04 | $45.88 | 1300 |
| 2023-09-08 | 14.09 | $45.60 | 4716 |
| 2023-09-07 | 13.94 | $45.57 | 948 |
| 2023-09-06 | 13.62 | $45.89 | 3734 |
| 2023-09-05 | 13.47 | $46.14 | 3205 |
| 2023-09-01 | 13.62 | $46.52 | 2412 |
| 2023-08-31 | 13.95 | $46.46 | 2100 |
| 2023-08-30 | 14.36 | $46.87 | 5646 |
| 2023-08-29 | 15.09 | $46.74 | 4517 |
| 2023-08-28 | 15.81 | $46.21 | 3631 |
| 2023-08-25 | 15.94 | $45.72 | 4200 |
| 2023-08-24 | 15.69 | $45.62 | 3200 |
| 2023-08-23 | 15.43 | $46.20 | 3000 |
| 2023-08-22 | 15.36 | $45.49 | 3034 |
| 2023-08-21 | 14.56 | $45.71 | 2100 |
| 2023-08-18 | 13.74 | $45.64 | 5504 |
| 2023-08-17 | 12.82 | $45.73 | 4826 |
| 2023-08-16 | 12.08 | $45.94 | 1400 |
| 2023-08-15 | 11.47 | $46.19 | 5037 |
| 2023-08-14 | 10.96 | $46.66 | 10400 |
| 2023-08-11 | 10.77 | $46.85 | 7700 |
| 2023-08-10 | 10.72 | $47.18 | 1000 |
| 2023-08-09 | 10.98 | $46.84 | 3523 |
| 2023-08-08 | 10.52 | $47.05 | 6300 |
| 2023-08-07 | 10.03 | $46.96 | 5249 |
| 2023-08-04 | 9.63 | $46.59 | 26100 |
| 2023-08-03 | 9.21 | $46.64 | 13300 |
| 2023-08-02 | 8.51 | $46.66 | 15900 |
| 2023-08-01 | 7.91 | $47.56 | 7049 |
| 2023-07-31 | 7.89 | $48.09 | 517 |
| 2023-07-28 | 8.15 | $48.20 | 1600 |
| 2023-07-27 | 8.35 | $47.86 | 7800 |
| 2023-07-26 | 8.56 | $47.84 | 8209 |
| 2023-07-25 | 8.81 | $47.88 | 2300 |
| 2023-07-24 | 9.08 | $47.91 | 4324 |
| 2023-07-21 | 9.37 | $48.02 | 3500 |
| 2023-07-20 | 9.80 | $47.90 | 6600 |
| 2023-07-19 | 10.09 | $48.49 | 4300 |
| 2023-07-18 | 10.34 | $48.77 | 806 |
| 2023-07-17 | 10.38 | $48.70 | 5636 |
| 2023-07-14 | 10.43 | $48.78 | 3126 |
| 2023-07-13 | 10.30 | $48.90 | 3800 |
| 2023-07-12 | 10.17 | $47.99 | 7727 |
| 2023-07-11 | 10.69 | $47.26 | 1600 |
| 2023-07-10 | 10.63 | $46.88 | 4400 |
| 2023-07-07 | 10.24 | $46.82 | 2600 |
| 2023-07-06 | 9.83 | $46.71 | 5300 |
| 2023-07-05 | 9.25 | $47.71 | 1649 |
| 2023-07-03 | 9.46 | $48.43 | 2128 |
| 2023-06-30 | 9.64 | $48.39 | 1400 |
| 2023-06-29 | 9.90 | $47.82 | 2100 |
| 2023-06-28 | 10.27 | $47.95 | 4400 |
| 2023-06-27 | 10.81 | $47.74 | 4300 |
| 2023-06-26 | 11.23 | $47.39 | 4500 |
| 2023-06-23 | 11.40 | $47.37 | 3923 |
| 2023-06-22 | 11.58 | $47.99 | 3700 |
| 2023-06-21 | 12.11 | $48.30 | 4844 |
| 2023-06-20 | 12.36 | $48.22 | 4605 |
| 2023-06-16 | 12.61 | $48.71 | 1400 |
| 2023-06-15 | 12.38 | $48.87 | 1500 |
| 2023-06-14 | 12.25 | $48.44 | 1345 |
| 2023-06-13 | 12.33 | $48.47 | 1831 |
| 2023-06-12 | 12.26 | $48.06 | 2000 |
| 2023-06-09 | 12.52 | $47.65 | 7032 |
| 2023-06-08 | 13.09 | $47.75 | 1200 |
| 2023-06-07 | 13.64 | $47.52 | 1200 |
| 2023-06-06 | 14.36 | $48.08 | 2302 |
| 2023-06-05 | 14.68 | $47.85 | 1200 |
| 2023-06-02 | 15.20 | $48.07 | 600 |
| 2023-06-01 | 15.60 | $47.38 | 2800 |
| 2023-05-31 | 16.35 | $46.77 | 14000 |
| 2023-05-30 | 16.55 | $47.21 | 1226 |
| 2023-05-26 | 17.30 | $47.64 | 2900 |
| 2023-05-25 | 17.96 | $47.10 | 3500 |
| 2023-05-24 | 18.62 | $46.67 | 1100 |
| 2023-05-23 | 18.95 | $47.23 | 500 |
| 2023-05-22 | 19.81 | $48.14 | 813 |
| 2023-05-19 | 19.95 | $48.22 | 3100 |
| 2023-05-18 | 20.08 | $47.83 | 3103 |
| 2023-05-17 | 20.60 | $47.64 | 14540 |
| 2023-05-16 | 21.27 | $47.49 | 1024 |
| 2023-05-15 | 21.84 | $47.93 | 2500 |
| 2023-05-12 | 22.14 | $47.60 | 2700 |
| 2023-05-11 | 22.70 | $47.81 | 1400 |
| 2023-05-10 | 23.06 | $47.86 | 600 |
| 2023-05-09 | 23.45 | $47.86 | 4000 |
| 2023-05-08 | 23.71 | $48.19 | 1900 |
| 2023-05-05 | 23.54 | $48.05 | 900 |
| 2023-05-04 | 23.44 | $47.53 | 2700 |
| 2023-05-03 | 23.78 | $47.61 | 1900 |
| 2023-05-02 | 23.88 | $47.47 | 2003 |
| 2023-05-01 | 24.11 | $47.79 | 2311 |
| 2023-04-28 | 23.93 | $47.72 | 3711 |
| 2023-04-27 | 23.87 | $47.68 | 3900 |
| 2023-04-26 | 23.81 | $47.21 | 2241 |
| 2023-04-25 | 23.95 | $47.04 | 2000 |
| 2023-04-24 | 24.25 | $47.78 | 3816 |
| 2023-04-21 | 23.78 | $47.78 | 2133 |
| 2023-04-20 | 23.28 | $47.15 | 2710 |
| 2023-04-19 | 23.11 | $47.06 | 2726 |
| 2023-04-18 | 23.01 | $47.40 | 3217 |
| 2023-04-17 | 22.51 | $47.34 | 1834 |
| 2023-04-14 | 22.01 | $47.40 | 2200 |
| 2023-04-13 | 21.49 | $47.62 | 407 |
| 2023-04-12 | 20.46 | $46.86 | 2800 |
| 2023-04-11 | 19.72 | $46.79 | 3300 |
| 2023-04-10 | 19.07 | $46.71 | 15731 |
| 2023-04-06 | 18.48 | $46.70 | 2300 |
| 2023-04-05 | 17.54 | $46.70 | 600 |
| 2023-04-04 | 16.61 | $46.82 | 900 |
| 2023-04-03 | 15.59 | $46.81 | 1710 |
| 2023-03-31 | 14.61 | $46.53 | 1000 |
| 2023-03-30 | 13.69 | $46.27 | 300 |
| 2023-03-29 | 12.90 | $45.70 | 1400 |
| 2023-03-28 | 12.40 | $45.17 | 900 |
| 2023-03-27 | 12.23 | $45.26 | 800 |
| 2023-03-24 | 12.06 | $44.96 | 9900 |
| 2023-03-23 | 12.08 | $44.84 | 1613 |
| 2023-03-22 | 12.10 | $44.82 | 900 |
| 2023-03-21 | 12.38 | $44.71 | 844 |
| 2023-03-20 | 12.92 | $44.26 | 1100 |
| 2023-03-17 | 13.37 | $43.59 | 1400 |
| 2023-03-16 | 13.40 | $43.91 | 1400 |
| 2023-03-15 | 13.50 | $43.07 | 2137 |
| 2023-03-14 | 12.92 | $44.32 | 1742 |
| 2023-03-13 | 13.25 | $43.60 | 1529 |
| 2023-03-10 | 13.24 | $43.71 | 1003 |
| 2023-03-09 | 13.31 | $44.05 | 2400 |
| 2023-03-08 | 13.62 | $44.34 | 2631 |
| 2023-03-07 | 13.77 | $44.28 | 845 |
| 2023-03-06 | 14.02 | $44.86 | 2100 |
| 2023-03-03 | 14.75 | $44.90 | 643 |
| 2023-03-02 | 15.52 | $44.36 | 1800 |
| 2023-03-01 | 15.84 | $44.21 | 1000 |
| 2023-02-28 | 16.42 | $43.95 | 2000 |
| 2023-02-27 | 16.92 | $44.41 | 3221 |
| 2023-02-24 | 17.75 | $43.78 | 2700 |
| 2023-02-23 | 18.13 | $44.47 | 1400 |
| 2023-02-22 | 18.89 | $44.33 | 4400 |
| 2023-02-21 | 19.87 | $44.35 | 9701 |
| 2023-02-17 | 20.88 | $45.06 | 22000 |
| 2023-02-16 | 21.56 | $45.16 | 2100 |
| 2023-02-15 | 21.91 | $45.43 | 1434 |
| 2023-02-14 | 22.27 | $45.83 | 2543 |
| 2023-02-13 | 22.24 | $45.59 | 6300 |
| 2023-02-10 | 22.41 | $45.19 | 6826 |
| 2023-02-09 | 22.92 | $45.39 | 19700 |
| 2023-02-08 | 23.10 | $45.53 | 410 |
| 2023-02-07 | 23.65 | $45.76 | 3617 |
| 2023-02-06 | 24.24 | $45.61 | 4400 |
| 2023-02-03 | 24.68 | $46.22 | 1000 |
| 2023-02-02 | 24.50 | $46.31 | 2240 |
| 2023-02-01 | 24.09 | $46.35 | 1911 |
| 2023-01-31 | 23.67 | $46.10 | 4913 |
| 2023-01-30 | 23.38 | $45.96 | 7400 |
| 2023-01-27 | 23.01 | $45.96 | 5000 |
| 2023-01-26 | 22.66 | $46.24 | 2300 |
| 2023-01-25 | 22.24 | $46.27 | 1611 |
| 2023-01-24 | 21.54 | $46.05 | 4200 |
| 2023-01-23 | 20.94 | $46.05 | 8500 |
| 2023-01-20 | 20.30 | $45.75 | 4500 |
| 2023-01-19 | 19.77 | $45.48 | 2400 |
| 2023-01-18 | 19.32 | $45.50 | 1800 |
| 2023-01-17 | 18.67 | $45.50 | 900 |
| 2023-01-13 | 18.09 | $45.30 | 1100 |
| 2023-01-12 | 17.59 | $45.06 | 2100 |
| 2023-01-11 | 17.14 | $44.44 | 2104 |
| 2023-01-10 | 16.98 | $44.09 | 11600 |
| 2023-01-09 | 16.97 | $43.79 | 5200 |
| 2023-01-06 | 16.98 | $43.55 | 2700 |
| 2023-01-05 | 17.23 | $42.60 | 3000 |
| 2023-01-04 | 17.97 | $43.03 | 6800 |
| 2023-01-03 | 18.49 | $42.26 | 4244 |
| 2022-12-30 | 19.41 | $41.14 | 5746 |
| 2022-12-29 | 20.24 | $42.35 | 6600 |
| 2022-12-28 | 20.73 | $41.58 | 6638 |
| 2022-12-27 | 21.60 | $42.25 | 1004 |
| 2022-12-23 | 22.10 | $42.16 | 8301 |
| 2022-12-22 | 22.69 | $41.99 | 7600 |
| 2022-12-21 | 23.41 | $42.40 | 5200 |
| 2022-12-20 | 23.72 | $41.98 | 3930 |
| 2022-12-19 | 24.24 | $42.00 | 2449 |
| 2022-12-16 | 24.81 | $42.22 | 3000 |
| 2022-12-15 | 25.31 | $42.58 | 5710 |
| 2022-12-14 | 25.54 | $43.77 | 6205 |
| 2022-12-13 | 24.76 | $43.65 | 816 |
| 2022-12-12 | 24.33 | $42.85 | 700 |
| 2022-12-09 | 24.31 | $42.77 | 14610 |
| 2022-12-08 | 24.21 | $42.68 | 19700 |
| 2022-12-07 | 24.27 | $42.26 | 5600 |
| 2022-12-06 | 24.49 | $42.48 | 1317 |
| 2022-12-05 | 24.54 | $42.82 | 3537 |
| 2022-12-02 | 24.35 | $43.25 | 900 |
| 2022-12-01 | 23.70 | $43.26 | 9839 |
| 2022-11-30 | 23.03 | $42.64 | 7129 |
| 2022-11-29 | 22.59 | $41.87 | 4700 |
| 2022-11-28 | 22.45 | $41.91 | 1700 |
| 2022-11-25 | 22.27 | $42.28 | 1348 |
| 2022-11-23 | 21.76 | $42.05 | 2503 |
| 2022-11-22 | 21.33 | $41.72 | 700 |
| 2022-11-21 | 21.05 | $41.35 | 1342 |
| 2022-11-18 | 20.90 | $41.78 | 1535 |
| 2022-11-17 | 20.45 | $41.99 | 600 |
| 2022-11-16 | 19.97 | $41.69 | 3432 |
| 2022-11-15 | 19.46 | $42.04 | 2706 |
| 2022-11-14 | 18.67 | $41.88 | 2600 |
| 2022-11-11 | 17.94 | $42.10 | 3000 |
| 2022-11-10 | 17.16 | $40.89 | 5727 |
| 2022-11-09 | 16.84 | $38.75 | 6300 |
| 2022-11-08 | 17.40 | $39.20 | 1919 |
| 2022-11-07 | 17.72 | $38.66 | 4411 |
| 2022-11-04 | 18.43 | $38.47 | 4113 |
| 2022-11-03 | 19.37 | $37.05 | 4400 |
| 2022-11-02 | 19.43 | $37.49 | 6700 |
| 2022-11-01 | 19.76 | $37.88 | 2342 |
| 2022-10-31 | 20.31 | $37.12 | 4200 |
| 2022-10-28 | 20.56 | $37.89 | 1923 |
| 2022-10-27 | 21.24 | $37.62 | 1641 |
| 2022-10-26 | 21.95 | $37.91 | 333 |
| 2022-10-25 | 22.92 | $37.47 | 830 |
| 2022-10-24 | 23.49 | $36.73 | 2048 |
| 2022-10-21 | 23.49 | $36.76 | 4700 |
| 2022-10-20 | 23.45 | $36.40 | 1200 |
| 2022-10-19 | 23.41 | $36.54 | 10900 |
| 2022-10-18 | 23.40 | $37.05 | 4600 |
| 2022-10-17 | 23.62 | $36.83 | 4200 |
| 2022-10-14 | 23.57 | $36.10 | 5100 |
| 2022-10-13 | 23.10 | $36.61 | 13800 |
| 2022-10-12 | 22.62 | $36.06 | 6200 |
| 2022-10-11 | 22.35 | $36.20 | 11114 |
| 2022-10-10 | 22.09 | $36.68 | 1200 |
| 2022-10-07 | 22.09 | $37.04 | 2600 |
| 2022-10-06 | 22.21 | $37.71 | 249 |
| 2022-10-05 | 22.77 | $38.29 | 1015 |
| 2022-10-04 | 23.62 | $38.45 | 1810 |
| 2022-10-03 | 24.51 | $36.99 | 5800 |
| 2022-09-30 | 24.36 | $36.29 | 1935 |
| 2022-09-29 | 23.73 | $36.44 | 1638 |
| 2022-09-28 | 22.96 | $36.84 | 84300 |
| 2022-09-27 | 22.14 | $35.99 | 900 |
| 2022-09-26 | 20.74 | $36.23 | 1400 |
| 2022-09-23 | 19.38 | $36.49 | 900 |
| 2022-09-22 | 18.04 | $37.45 | 2233 |
| 2022-09-21 | 16.99 | $37.86 | 3500 |
| 2022-09-20 | 16.11 | $38.28 | 4622 |
| 2022-09-19 | 15.33 | $39.05 | 1538 |
| 2022-09-16 | 14.91 | $39.09 | 4400 |
| 2022-09-15 | 14.49 | $39.26 | 1800 |
| 2022-09-14 | 14.20 | $39.64 | 815 |
| 2022-09-13 | 14.11 | $39.54 | 1000 |
| 2022-09-12 | 14.01 | $40.90 | 1414 |
| 2022-09-09 | 14.70 | $40.41 | 2446 |
| 2022-09-08 | 15.13 | $39.50 | 1704 |
| 2022-09-07 | 14.74 | $39.39 | 2524 |
| 2022-09-06 | 14.22 | $39.02 | 2824 |
| 2022-09-02 | 13.52 | $38.96 | 5825 |
| 2022-09-01 | 12.56 | $39.28 | 2600 |
| 2022-08-31 | 11.62 | $39.64 | 1400 |
| 2022-08-30 | 10.93 | $39.86 | 800 |
| 2022-08-29 | 10.34 | $40.25 | 2000 |
| 2022-08-26 | 9.95 | $40.49 | 500 |
| 2022-08-25 | 9.70 | $41.49 | 717 |
| 2022-08-24 | 10.03 | $41.07 | 1500 |
| 2022-08-23 | 10.04 | $41.08 | 1725 |
| 2022-08-22 | 10.04 | $41.20 | 835 |
| 2022-08-19 | 10.12 | $41.86 | 1049 |
| 2022-08-18 | 10.65 | $42.38 | 1514 |
| 2022-08-17 | 10.73 | $42.47 | 2900 |
| 2022-08-16 | 10.80 | $42.68 | 8243 |
| 2022-08-15 | 10.70 | $42.80 | 2616 |
| 2022-08-12 | 10.42 | $42.94 | 1100 |
| 2022-08-11 | 10.13 | $42.58 | 15800 |
| 2022-08-10 | 9.94 | $42.54 | 1800 |
| 2022-08-09 | 9.84 | $41.68 | 1222 |
| 2022-08-08 | 10.14 | $41.91 | 1400 |
| 2022-08-05 | 10.32 | $41.81 | 1600 |
| 2022-08-04 | 10.76 | $42.25 | 2910 |
| 2022-08-03 | 10.82 | $41.86 | 8100 |
| 2022-08-02 | 11.13 | $41.68 | 11404 |
| 2022-08-01 | 11.45 | $42.46 | 3000 |
| 2022-07-29 | 11.24 | $42.29 | 600 |
| 2022-07-28 | 11.12 | $41.90 | 1744 |
| 2022-07-27 | 11.18 | $41.62 | 4900 |
| 2022-07-26 | 11.44 | $40.89 | 2714 |
| 2022-07-25 | 12.03 | $41.40 | 329309 |
| 2022-07-22 | 12.44 | $41.18 | 3111 |
| 2022-07-21 | 12.86 | $41.12 | 1400 |
| 2022-07-20 | 13.50 | $40.64 | 7045 |
| 2022-07-19 | 14.00 | $40.88 | 1320 |
| 2022-07-18 | 14.70 | $39.96 | 2900 |
| 2022-07-15 | 15.16 | $39.96 | 2200 |
| 2022-07-14 | 15.36 | $39.22 | 1402 |
| 2022-07-13 | 15.03 | $39.59 | 946 |
| 2022-07-12 | 14.97 | $39.41 | 2624 |
| 2022-07-11 | 14.92 | $39.48 | 517 |
| 2022-07-08 | 14.89 | $40.05 | 1900 |
| 2022-07-07 | 15.09 | $40.13 | 200 |
| 2022-07-06 | 15.35 | $39.52 | 5110 |
| 2022-07-05 | 15.29 | $39.31 | 830 |
| 2022-07-01 | 15.06 | $39.89 | 3200 |
| 2022-06-30 | 15.04 | $39.73 | 3042 |
| 2022-06-29 | 14.94 | $39.96 | 1700 |
| 2022-06-28 | 15.16 | $40.04 | 3700 |
| 2022-06-27 | 15.44 | $40.52 | 1500 |
| 2022-06-24 | 15.95 | $40.44 | 400 |
| 2022-06-23 | 16.36 | $39.05 | 1519 |
| 2022-06-22 | 15.95 | $39.13 | 5202 |
| 2022-06-21 | 15.55 | $39.43 | 1628 |
| 2022-06-17 | 15.34 | $38.93 | 1100 |
| 2022-06-16 | 14.79 | $39.13 | 800 |
| 2022-06-15 | 14.32 | $39.90 | 7200 |
| 2022-06-14 | 13.98 | $39.35 | 3100 |
| 2022-06-13 | 13.17 | $39.82 | 844 |
| 2022-06-10 | 12.60 | $41.12 | 5941 |
| 2022-06-09 | 12.53 | $42.06 | 1700 |
| 2022-06-08 | 12.98 | $42.88 | 1900 |
| 2022-06-07 | 13.38 | $43.23 | 1148 |
| 2022-06-06 | 13.79 | $43.26 | 10800 |
| 2022-06-03 | 13.91 | $42.91 | 2147 |
| 2022-06-02 | 14.33 | $43.56 | 8700 |
| 2022-06-01 | 14.75 | $42.77 | 10516 |
| 2022-05-31 | 15.49 | $43.41 | 56015 |
| 2022-05-27 | 16.00 | $43.29 | 60900 |
| 2022-05-26 | 16.69 | $42.69 | 759700 |
| 2022-05-25 | 17.35 | $42.24 | 1909 |
| 2022-05-24 | 17.78 | $42.24 | 300 |
| 2022-05-23 | 18.32 | $42.39 | 900 |
| 2022-05-20 | 18.89 | $41.79 | 11819 |
| 2022-05-19 | 19.13 | $41.46 | 400 |
| 2022-05-18 | 19.18 | $41.07 | 743 |
| 2022-05-17 | 19.23 | $42.31 | 4842 |
| 2022-05-16 | 19.76 | $41.59 | 1800 |
| 2022-05-13 | 19.95 | $41.58 | 3400 |
| 2022-05-12 | 20.11 | $40.48 | 4000 |
| 2022-05-11 | 19.52 | $40.55 | 224 |
| 2022-05-10 | 18.98 | $40.53 | 100 |
| 2022-05-09 | 18.32 | $40.27 | 100 |
| 2022-05-06 | 17.43 | $41.47 | 100 |
| 2022-05-05 | 16.93 | $42.03 | — |
| 2022-05-04 | 16.62 | $43.36 | 100 |
| 2022-05-03 | 16.91 | $42.85 | 1600 |
| 2022-05-02 | 16.96 | $42.65 | 721 |
| 2022-04-29 | 16.81 | $42.71 | — |
| 2022-04-28 | 16.67 | $43.13 | 100 |
| 2022-04-27 | 16.72 | $42.50 | 1935 |
| 2022-04-26 | 16.40 | $42.28 | — |
| 2022-04-25 | 15.87 | $43.53 | 300 |
| 2022-04-22 | 15.87 | $43.73 | 3900 |
| 2022-04-21 | 15.96 | $44.27 | 1400 |
| 2022-04-20 | 16.33 | $44.81 | 635 |
| 2022-04-19 | 16.96 | $44.56 | 800 |
| 2022-04-18 | 17.44 | $44.56 | 700 |
| 2022-04-14 | 18.03 | $44.90 | 3000 |
| 2022-04-13 | 18.83 | $45.11 | 2004 |
| 2022-04-12 | 19.67 | $44.58 | 800 |
| 2022-04-11 | 20.54 | $45.14 | 536 |
| 2022-04-08 | 21.52 | $45.79 | 1400 |
| 2022-04-07 | 22.22 | $45.91 | 200 |
| 2022-04-06 | 22.90 | $45.79 | 300 |
| 2022-04-05 | 23.67 | $46.32 | — |
| 2022-04-04 | 24.21 | $46.71 | 216 |
| 2022-04-01 | 24.58 | $46.44 | 1500 |
| 2022-03-31 | 25.10 | $46.23 | 100 |
| 2022-03-30 | 25.71 | $46.76 | 100 |
| 2022-03-29 | 26.11 | $46.95 | — |
| 2022-03-28 | 26.44 | $46.02 | 900 |
| 2022-03-25 | 27.09 | $46.08 | 502 |
| 2022-03-24 | 27.74 | $46.12 | — |
| 2022-03-23 | 28.33 | $45.77 | 400 |
| 2022-03-22 | 29.01 | $46.28 | — |
| 2022-03-21 | 29.52 | $45.95 | 500 |
| 2022-03-18 | 30.15 | $46.42 | — |
| 2022-03-17 | 30.60 | $45.90 | — |
| 2022-03-16 | 31.22 | $45.21 | 225 |
| 2022-03-15 | 32.06 | $43.68 | 4200 |
| 2022-03-14 | 33.37 | $43.62 | 700 |
| 2022-03-11 | 34.68 | $43.30 | 12000 |
| 2022-03-10 | 36.06 | $43.94 | 3600 |
| 2022-03-09 | 37.29 | $44.42 | 1326 |
| 2022-03-08 | 38.43 | $42.64 | — |
| 2022-03-07 | 40.15 | $42.47 | 3602 |
| 2022-03-04 | 42.02 | $43.97 | 210 |
| 2022-03-03 | 43.44 | $45.05 | 2326 |
| 2022-03-02 | 44.51 | $45.83 | 1516 |
| 2022-03-01 | 45.34 | $45.15 | 300 |
| 2022-02-28 | 46.25 | $45.90 | 1900 |
| 2022-02-25 | 46.88 | $46.69 | 800 |
| 2022-02-24 | 47.39 | $45.49 | 741 |
| 2022-02-23 | 48.14 | $45.91 | 1400 |
| 2022-02-22 | 48.77 | $46.24 | 7814 |
| 2022-02-18 | 49.32 | $46.82 | 601 |
| 2022-02-17 | 49.68 | $47.29 | 700 |
| 2022-02-16 | 49.88 | $47.89 | 1332 |
| 2022-02-15 | 49.83 | $47.62 | 628 |
| 2022-02-14 | 49.82 | $46.72 | 600 |
| 2022-02-11 | 49.93 | $47.25 | 400 |
| 2022-02-10 | 49.84 | $48.27 | 100 |
| 2022-02-09 | 49.37 | $48.86 | — |
| 2022-02-08 | 48.65 | $48.24 | — |
| 2022-02-07 | 47.95 | $48.24 | — |
| 2022-02-04 | 47.21 | $48.17 | 248 |
| 2022-02-03 | 46.43 | $48.02 | 100 |
| 2022-02-02 | 45.63 | $48.99 | 1400 |
| 2022-02-01 | 44.47 | $48.53 | 1037 |
| 2022-01-31 | 43.28 | $48.03 | 400 |
| 2022-01-28 | 42.07 | $47.12 | 400 |
| 2022-01-27 | 40.84 | $46.84 | — |
| 2022-01-26 | 39.57 | $47.35 | 5435 |
| 2022-01-25 | 38.10 | $47.58 | 1603 |
| 2022-01-24 | 36.47 | $48.07 | 1620 |
| 2022-01-21 | 34.73 | $48.67 | 1600 |
| 2022-01-20 | 32.65 | $49.28 | 400 |
| 2022-01-19 | 30.30 | $49.37 | 100 |
| 2022-01-18 | 27.84 | $49.36 | 800 |
| 2022-01-14 | 25.24 | $49.99 | 1328 |
| 2022-01-13 | 22.39 | $50.21 | 7100 |
| 2022-01-12 | 19.32 | $50.87 | — |
| 2022-01-11 | 15.94 | $50.23 | 400 |
| 2022-01-10 | 12.40 | $50.07 | 800 |
| 2022-01-07 | 8.63 | $50.73 | — |
| 2022-01-06 | 4.53 | $50.66 | 3200 |
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