Is Invesco DB Precious Metals Fund (DBP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco DB Precious Metals Fund (DBP) research center and poll results.
AMEX : DBP
Invesco DB Precious Metals Fund — Technical Indicators
$92.61 USD
-$2.14 (-2.26%)
- Volume
- 4.74K
- Average Volume
- 19.38K
- Market Capitalization
- $208.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $140.76
- Year Low
- $74.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
93.29
2026-07-23
Close Price
$92.61
Vol: 4738
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.77
Average
63.01
Maximum
121.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 93.29 | $92.61 | 4738 |
| 2026-07-22 | 93.23 | $94.75 | 2100 |
| 2026-07-21 | 93.26 | $93.66 | 4829 |
| 2026-07-20 | 93.46 | $91.53 | 27719 |
| 2026-07-17 | 93.80 | $91.57 | 9813 |
| 2026-07-16 | 94.18 | $91.00 | 6024 |
| 2026-07-15 | 94.73 | $93.04 | 35500 |
| 2026-07-14 | 95.16 | $93.32 | 351700 |
| 2026-07-13 | 95.43 | $91.87 | 8102 |
| 2026-07-10 | 95.78 | $94.47 | 7700 |
| 2026-07-09 | 95.83 | $94.70 | 12749 |
| 2026-07-08 | 96.05 | $93.52 | 10700 |
| 2026-07-07 | 96.43 | $94.86 | 11600 |
| 2026-07-06 | 96.74 | $96.22 | 17445 |
| 2026-07-02 | 97.23 | $95.05 | 9418 |
| 2026-07-01 | 97.72 | $92.98 | 29700 |
| 2026-06-30 | 98.40 | $92.47 | 11100 |
| 2026-06-29 | 99.09 | $92.26 | 6244 |
| 2026-06-26 | 99.86 | $93.50 | 42546 |
| 2026-06-25 | 100.52 | $92.44 | 10435 |
| 2026-06-24 | 101.18 | $91.47 | 8900 |
| 2026-06-23 | 101.97 | $95.25 | 8900 |
| 2026-06-22 | 102.56 | $97.65 | 5402 |
| 2026-06-18 | 103.08 | $98.34 | 4835 |
| 2026-06-17 | 103.55 | $99.20 | 9438 |
| 2026-06-16 | 103.90 | $101.94 | 8900 |
| 2026-06-15 | 104.23 | $101.59 | 7822 |
| 2026-06-12 | 104.56 | $98.88 | 6100 |
| 2026-06-11 | 105.23 | $98.79 | 75900 |
| 2026-06-10 | 106.01 | $95.46 | 11608 |
| 2026-06-09 | 106.97 | $99.04 | 11100 |
| 2026-06-08 | 107.75 | $101.25 | 7200 |
| 2026-06-05 | 108.33 | $101.06 | 7044 |
| 2026-06-04 | 108.87 | $105.88 | 10400 |
| 2026-06-03 | 109.15 | $105.00 | 15342 |
| 2026-06-02 | 109.26 | $106.51 | 8736 |
| 2026-06-01 | 109.27 | $106.32 | 11400 |
| 2026-05-29 | 109.40 | $107.59 | 10638 |
| 2026-05-28 | 109.45 | $106.65 | 9737 |
| 2026-05-27 | 109.44 | $105.66 | 7700 |
| 2026-05-26 | 109.56 | $107.38 | 6400 |
| 2026-05-22 | 109.70 | $107.03 | 5900 |
| 2026-05-21 | 109.90 | $107.98 | 7582 |
| 2026-05-20 | 110.03 | $107.80 | 14419 |
| 2026-05-19 | 110.24 | $106.09 | 4704 |
| 2026-05-18 | 110.47 | $108.68 | 36827 |
| 2026-05-15 | 110.74 | $108.08 | 8400 |
| 2026-05-14 | 111.11 | $112.28 | 2405 |
| 2026-05-13 | 111.18 | $114.53 | 40600 |
| 2026-05-12 | 111.15 | $114.54 | 2646 |
| 2026-05-11 | 111.16 | $114.77 | 5340 |
| 2026-05-08 | 111.02 | $112.75 | 42100 |
| 2026-05-07 | 111.00 | $111.97 | 23026 |
| 2026-05-06 | 111.03 | $111.41 | 6013 |
| 2026-05-05 | 111.03 | $107.24 | 6348 |
| 2026-05-04 | 111.17 | $106.57 | 10517 |
| 2026-05-01 | 111.30 | $108.96 | 15100 |
| 2026-04-30 | 111.32 | $108.59 | 27300 |
| 2026-04-29 | 111.46 | $106.51 | 7808 |
| 2026-04-28 | 111.63 | $108.01 | 13700 |
| 2026-04-27 | 111.51 | $110.25 | 19014 |
| 2026-04-24 | 111.26 | $110.91 | 14328 |
| 2026-04-23 | 110.80 | $110.56 | 7900 |
| 2026-04-22 | 110.59 | $112.17 | 9000 |
| 2026-04-21 | 110.15 | $110.55 | 5311 |
| 2026-04-20 | 109.80 | $114.15 | 7900 |
| 2026-04-17 | 109.34 | $115.47 | 9500 |
| 2026-04-16 | 109.02 | $113.64 | 3816 |
| 2026-04-15 | 109.01 | $114.04 | 7400 |
| 2026-04-14 | 109.17 | $114.76 | 5905 |
| 2026-04-13 | 109.34 | $111.86 | 11000 |
| 2026-04-10 | 109.63 | $112.45 | 10700 |
| 2026-04-09 | 110.03 | $112.56 | 8202 |
| 2026-04-08 | 110.54 | $111.36 | 11928 |
| 2026-04-07 | 111.15 | $110.01 | 12431 |
| 2026-04-06 | 111.74 | $109.12 | 20511 |
| 2026-04-02 | 112.35 | $109.38 | 22919 |
| 2026-04-01 | 112.85 | $111.39 | 42418 |
| 2026-03-31 | 113.32 | $110.04 | 17000 |
| 2026-03-30 | 113.80 | $105.43 | 19738 |
| 2026-03-27 | 114.87 | $105.43 | 9900 |
| 2026-03-26 | 115.94 | $101.67 | 10200 |
| 2026-03-25 | 117.06 | $106.35 | 16704 |
| 2026-03-24 | 117.89 | $103.34 | 42100 |
| 2026-03-23 | 118.86 | $103.45 | 19100 |
| 2026-03-20 | 119.92 | $105.05 | 19600 |
| 2026-03-19 | 120.71 | $109.04 | 62533 |
| 2026-03-18 | 121.10 | $113.45 | 17400 |
| 2026-03-17 | 121.25 | $117.29 | 11722 |
| 2026-03-16 | 121.04 | $118.15 | 9614 |
| 2026-03-13 | 120.98 | $117.73 | 10700 |
| 2026-03-12 | 120.80 | $120.27 | 8900 |
| 2026-03-11 | 120.81 | $122.91 | 5800 |
| 2026-03-10 | 120.57 | $123.45 | 7319 |
| 2026-03-09 | 120.40 | $121.93 | 61909 |
| 2026-03-06 | 120.09 | $121.29 | 10806 |
| 2026-03-05 | 119.61 | $119.38 | 9051 |
| 2026-03-04 | 119.58 | $120.72 | 11000 |
| 2026-03-03 | 119.45 | $119.66 | 29611 |
| 2026-03-02 | 119.04 | $126.89 | 48921 |
| 2026-02-27 | 118.49 | $126.81 | 8900 |
| 2026-02-26 | 118.95 | $124.04 | 17109 |
| 2026-02-25 | 119.57 | $123.02 | 9942 |
| 2026-02-24 | 120.00 | $122.72 | 5831 |
| 2026-02-23 | 120.29 | $124.57 | 13342 |
| 2026-02-20 | 120.36 | $120.93 | 22007 |
| 2026-02-19 | 120.44 | $116.87 | 11000 |
| 2026-02-18 | 120.56 | $116.28 | 8309 |
| 2026-02-17 | 120.66 | $113.17 | 20647 |
| 2026-02-13 | 120.67 | $117.01 | 29021 |
| 2026-02-12 | 120.56 | $114.17 | 22102 |
| 2026-02-11 | 120.65 | $120.36 | 9643 |
| 2026-02-10 | 120.28 | $118.15 | 10900 |
| 2026-02-09 | 120.01 | $119.96 | 31709 |
| 2026-02-06 | 119.47 | $115.81 | 34446 |
| 2026-02-05 | 119.09 | $111.66 | 70925 |
| 2026-02-04 | 118.91 | $118.79 | 28040 |
| 2026-02-03 | 118.48 | $118.16 | 41300 |
| 2026-02-02 | 117.92 | $111.45 | 26001 |
| 2026-01-30 | 117.54 | $115.95 | 89500 |
| 2026-01-29 | 116.88 | $135.95 | 53745 |
| 2026-01-28 | 115.35 | $136.43 | 26280 |
| 2026-01-27 | 113.72 | $131.56 | 27056 |
| 2026-01-26 | 112.67 | $128.63 | 75469 |
| 2026-01-23 | 111.59 | $125.90 | 25510 |
| 2026-01-22 | 110.66 | $122.44 | 26100 |
| 2026-01-21 | 109.80 | $119.33 | 16024 |
| 2026-01-20 | 109.07 | $118.30 | 33171 |
| 2026-01-16 | 108.34 | $113.38 | 22700 |
| 2026-01-15 | 107.90 | $114.82 | 32422 |
| 2026-01-14 | 107.30 | $115.96 | 25800 |
| 2026-01-13 | 106.64 | $112.90 | 18500 |
| 2026-01-12 | 106.10 | $112.77 | 27127 |
| 2026-01-09 | 105.55 | $109.30 | 10800 |
| 2026-01-08 | 105.11 | $108.15 | 10400 |
| 2026-01-07 | 104.70 | $108.04 | 16200 |
| 2026-01-06 | 104.22 | $110.16 | 11827 |
| 2026-01-05 | 103.65 | $107.00 | 43530 |
| 2026-01-02 | 103.23 | $103.86 | 11804 |
| 2025-12-31 | 102.99 | $102.81 | 27908 |
| 2025-12-30 | 102.80 | $105.21 | 16200 |
| 2025-12-29 | 102.50 | $103.96 | 23754 |
| 2025-12-26 | 102.23 | $110.39 | 14900 |
| 2025-12-24 | 101.52 | $107.07 | 6000 |
| 2025-12-23 | 100.92 | $107.36 | 11923 |
| 2025-12-22 | 100.31 | $105.16 | 12600 |
| 2025-12-19 | 99.71 | $104.78 | 10400 |
| 2025-12-18 | 99.16 | $103.68 | 29100 |
| 2025-12-17 | 98.68 | $104.52 | 8800 |
| 2025-12-16 | 98.15 | $102.90 | 5518 |
| 2025-12-15 | 97.66 | $102.86 | 12800 |
| 2025-12-12 | 97.22 | $101.97 | 21534 |
| 2025-12-11 | 96.93 | $101.88 | 39900 |
| 2025-12-10 | 96.69 | $100.35 | 6400 |
| 2025-12-09 | 96.44 | $99.97 | 6913 |
| 2025-12-08 | 96.18 | $98.41 | 8400 |
| 2025-12-05 | 95.86 | $98.91 | 5300 |
| 2025-12-04 | 95.48 | $98.56 | 5277 |
| 2025-12-03 | 95.13 | $98.98 | 6726 |
| 2025-12-02 | 94.70 | $98.98 | 12133 |
| 2025-12-01 | 94.35 | $99.30 | 40129 |
| 2025-11-28 | 93.98 | $98.50 | 5700 |
| 2025-11-26 | 93.68 | $96.30 | 4800 |
| 2025-11-25 | 93.39 | $95.11 | 10700 |
| 2025-11-24 | 93.18 | $95.06 | 3100 |
| 2025-11-21 | 92.99 | $93.24 | 4300 |
| 2025-11-20 | 93.02 | $93.73 | 4600 |
| 2025-11-19 | 93.06 | $94.08 | 21631 |
| 2025-11-18 | 93.06 | $93.85 | 17011 |
| 2025-11-17 | 93.05 | $93.13 | 8400 |
| 2025-11-14 | 93.41 | $94.18 | 17713 |
| 2025-11-13 | 93.54 | $96.01 | 11500 |
| 2025-11-12 | 93.72 | $97.18 | 7341 |
| 2025-11-11 | 93.73 | $95.30 | 6100 |
| 2025-11-10 | 93.73 | $94.78 | 5000 |
| 2025-11-07 | 93.74 | $91.94 | 35300 |
| 2025-11-06 | 93.74 | $91.40 | 4300 |
| 2025-11-05 | 93.73 | $91.60 | 5534 |
| 2025-11-04 | 93.80 | $90.35 | 14125 |
| 2025-11-03 | 93.86 | $91.95 | 51631 |
| 2025-10-31 | 93.83 | $91.90 | 12800 |
| 2025-10-30 | 93.73 | $92.50 | 16500 |
| 2025-10-29 | 93.54 | $90.51 | 23300 |
| 2025-10-28 | 93.48 | $90.86 | 14300 |
| 2025-10-27 | 93.39 | $91.21 | 9000 |
| 2025-10-24 | 93.25 | $93.98 | 30300 |
| 2025-10-23 | 92.91 | $94.48 | 11432 |
| 2025-10-22 | 92.50 | $94.00 | 21700 |
| 2025-10-21 | 92.08 | $93.72 | 33412 |
| 2025-10-20 | 91.71 | $100.25 | 12819 |
| 2025-10-17 | 91.01 | $96.90 | 21200 |
| 2025-10-16 | 90.38 | $99.54 | 23422 |
| 2025-10-15 | 89.57 | $97.41 | 9700 |
| 2025-10-14 | 88.88 | $95.31 | 11500 |
| 2025-10-13 | 88.33 | $94.93 | 17800 |
| 2025-10-10 | 87.81 | $92.02 | 2200 |
| 2025-10-09 | 87.39 | $91.20 | 12200 |
| 2025-10-08 | 86.99 | $92.99 | 7811 |
| 2025-10-07 | 86.49 | $91.45 | 7504 |
| 2025-10-06 | 86.06 | $91.36 | 4800 |
| 2025-10-03 | 85.65 | $89.88 | 9427 |
| 2025-10-02 | 85.27 | $88.78 | 9244 |
| 2025-10-01 | 84.92 | $89.36 | 20217 |
| 2025-09-30 | 84.55 | $88.93 | 24800 |
| 2025-09-29 | 84.18 | $88.50 | 9200 |
| 2025-09-26 | 83.74 | $87.12 | 8212 |
| 2025-09-25 | 83.31 | $86.42 | 9500 |
| 2025-09-24 | 82.88 | $85.60 | 6700 |
| 2025-09-23 | 82.48 | $86.33 | 9045 |
| 2025-09-22 | 82.02 | $86.07 | 3934 |
| 2025-09-19 | 81.58 | $84.49 | 5438 |
| 2025-09-18 | 81.17 | $83.30 | 10800 |
| 2025-09-17 | 80.83 | $83.47 | 3900 |
| 2025-09-16 | 80.44 | $84.47 | 6800 |
| 2025-09-15 | 80.03 | $84.43 | 5616 |
| 2025-09-12 | 79.62 | $83.61 | 4400 |
| 2025-09-11 | 79.26 | $83.16 | 19148 |
| 2025-09-10 | 78.95 | $83.10 | 7627 |
| 2025-09-09 | 78.62 | $82.77 | 7812 |
| 2025-09-08 | 78.30 | $83.19 | 11112 |
| 2025-09-05 | 78.03 | $82.39 | 32709 |
| 2025-09-04 | 77.81 | $81.66 | 11209 |
| 2025-09-03 | 77.58 | $82.03 | 17200 |
| 2025-09-02 | 77.33 | $81.50 | 34817 |
| 2025-08-29 | 77.10 | $79.67 | 6234 |
| 2025-08-28 | 76.93 | $78.52 | 5531 |
| 2025-08-27 | 76.75 | $77.80 | 2513 |
| 2025-08-26 | 76.59 | $77.59 | 9123 |
| 2025-08-25 | 76.52 | $77.08 | 1900 |
| 2025-08-22 | 76.47 | $77.36 | 5549 |
| 2025-08-21 | 76.43 | $76.38 | 6034 |
| 2025-08-20 | 76.48 | $76.43 | 2426 |
| 2025-08-19 | 76.56 | $75.64 | 4147 |
| 2025-08-18 | 76.72 | $76.24 | 3013 |
| 2025-08-15 | 76.82 | $76.30 | 5000 |
| 2025-08-14 | 76.84 | $76.37 | 4214 |
| 2025-08-13 | 76.84 | $76.93 | 4000 |
| 2025-08-12 | 76.83 | $76.51 | 2900 |
| 2025-08-11 | 76.81 | $76.48 | 5118 |
| 2025-08-08 | 76.82 | $77.79 | 3100 |
| 2025-08-07 | 76.79 | $77.91 | 6423 |
| 2025-08-06 | 76.69 | $77.12 | 3518 |
| 2025-08-05 | 76.61 | $77.04 | 28241 |
| 2025-08-04 | 76.52 | $76.79 | 8026 |
| 2025-08-01 | 76.48 | $76.26 | 8700 |
| 2025-07-31 | 76.46 | $74.95 | 4741 |
| 2025-07-30 | 76.51 | $74.64 | 11400 |
| 2025-07-29 | 76.57 | $76.24 | 7031 |
| 2025-07-28 | 76.51 | $76.04 | 8600 |
| 2025-07-25 | 76.43 | $76.47 | 7900 |
| 2025-07-24 | 76.39 | $77.48 | 5700 |
| 2025-07-23 | 76.30 | $78.05 | 8926 |
| 2025-07-22 | 76.16 | $78.86 | 7806 |
| 2025-07-21 | 76.04 | $78.08 | 7113 |
| 2025-07-18 | 75.94 | $76.69 | 2600 |
| 2025-07-17 | 75.94 | $76.56 | 13325 |
| 2025-07-16 | 75.96 | $76.58 | 4300 |
| 2025-07-15 | 75.96 | $76.18 | 12700 |
| 2025-07-14 | 76.03 | $76.57 | 16400 |
| 2025-07-11 | 76.04 | $77.33 | 4400 |
| 2025-07-10 | 75.97 | $75.96 | 6200 |
| 2025-07-09 | 75.96 | $75.39 | 5500 |
| 2025-07-08 | 75.98 | $75.35 | 8500 |
| 2025-07-07 | 75.98 | $75.96 | 7200 |
| 2025-07-03 | 75.98 | $75.73 | 4718 |
| 2025-07-02 | 75.98 | $76.09 | 8631 |
| 2025-07-01 | 75.95 | $75.73 | 9300 |
| 2025-06-30 | 75.96 | $75.14 | 15600 |
| 2025-06-27 | 75.89 | $74.33 | 11573 |
| 2025-06-26 | 75.89 | $75.65 | 5800 |
| 2025-06-25 | 75.79 | $75.67 | 6006 |
| 2025-06-24 | 75.72 | $75.33 | 4208 |
| 2025-06-23 | 75.71 | $76.47 | 11037 |
| 2025-06-20 | 75.57 | $76.15 | 4549 |
| 2025-06-18 | 75.48 | $76.53 | 19245 |
| 2025-06-17 | 75.35 | $77.12 | 5700 |
| 2025-06-16 | 75.11 | $76.58 | 12406 |
| 2025-06-13 | 74.86 | $77.53 | 3900 |
| 2025-06-12 | 74.60 | $76.75 | 2419 |
| 2025-06-11 | 74.33 | $75.99 | 3400 |
| 2025-06-10 | 74.18 | $75.80 | 3416 |
| 2025-06-09 | 74.02 | $75.78 | 14914 |
| 2025-06-06 | 73.94 | $75.33 | 6900 |
| 2025-06-05 | 73.87 | $75.90 | 6333 |
| 2025-06-04 | 73.82 | $75.71 | 17200 |
| 2025-06-03 | 73.84 | $75.41 | 21325 |
| 2025-06-02 | 73.78 | $76.02 | 8156 |
| 2025-05-30 | 73.58 | $73.70 | 14808 |
| 2025-05-29 | 73.51 | $74.28 | 7841 |
| 2025-05-28 | 73.48 | $73.83 | 7600 |
| 2025-05-27 | 73.50 | $74.13 | 4300 |
| 2025-05-23 | 73.54 | $75.18 | 26400 |
| 2025-05-22 | 73.48 | $73.66 | 5200 |
| 2025-05-21 | 73.54 | $74.43 | 14615 |
| 2025-05-20 | 73.52 | $73.78 | 16713 |
| 2025-05-19 | 73.58 | $72.37 | 30648 |
| 2025-05-16 | 73.77 | $71.55 | 8200 |
| 2025-05-15 | 73.90 | $72.32 | 34200 |
| 2025-05-14 | 74.02 | $71.39 | 5500 |
| 2025-05-13 | 74.07 | $72.99 | 6500 |
| 2025-05-12 | 74.02 | $72.59 | 12600 |
| 2025-05-09 | 74.01 | $74.27 | 23251 |
| 2025-05-08 | 73.84 | $73.79 | 27400 |
| 2025-05-07 | 73.62 | $74.94 | 6620 |
| 2025-05-06 | 73.20 | $76.18 | 7100 |
| 2025-05-05 | 72.72 | $74.10 | 41848 |
| 2025-05-02 | 72.40 | $72.20 | 8900 |
| 2025-05-01 | 72.29 | $72.29 | 21339 |
| 2025-04-30 | 72.25 | $73.56 | 4322 |
| 2025-04-29 | 72.14 | $74.18 | 19404 |
| 2025-04-28 | 72.00 | $74.95 | 8001 |
| 2025-04-25 | 71.79 | $74.06 | 35303 |
| 2025-04-24 | 71.62 | $74.86 | 11001 |
| 2025-04-23 | 71.34 | $73.97 | 135500 |
| 2025-04-22 | 71.11 | $75.11 | 28033 |
| 2025-04-21 | 70.80 | $76.04 | 25600 |
| 2025-04-17 | 70.45 | $74.17 | 26225 |
| 2025-04-16 | 70.23 | $74.66 | 8417 |
| 2025-04-15 | 70.00 | $72.46 | 22347 |
| 2025-04-14 | 69.87 | $72.03 | 65139 |
| 2025-04-11 | 69.72 | $72.40 | 14700 |
| 2025-04-10 | 69.54 | $70.89 | 50632 |
| 2025-04-09 | 69.43 | $69.30 | 16102 |
| 2025-04-08 | 69.35 | $66.64 | 7300 |
| 2025-04-07 | 69.37 | $66.62 | 28138 |
| 2025-04-04 | 69.35 | $67.70 | 57739 |
| 2025-04-03 | 69.31 | $69.84 | 12736 |
| 2025-04-02 | 69.17 | $71.61 | 38438 |
| 2025-04-01 | 68.95 | $71.33 | 131900 |
| 2025-03-31 | 68.72 | $71.45 | 140400 |
| 2025-03-28 | 68.46 | $70.70 | 8300 |
| 2025-03-27 | 68.19 | $70.57 | 22829 |
| 2025-03-26 | 67.95 | $69.28 | 96723 |
| 2025-03-25 | 67.83 | $69.31 | 25000 |
| 2025-03-24 | 67.70 | $68.94 | 17417 |
| 2025-03-21 | 67.63 | $69.07 | 4329 |
| 2025-03-20 | 67.55 | $69.82 | 34500 |
| 2025-03-19 | 67.44 | $69.97 | 331000 |
| 2025-03-18 | 67.32 | $69.85 | 5600 |
| 2025-03-17 | 67.22 | $69.11 | 11707 |
| 2025-03-14 | 67.08 | $68.73 | 4800 |
| 2025-03-13 | 67.02 | $68.85 | 71400 |
| 2025-03-12 | 66.93 | $67.62 | 12602 |
| 2025-03-11 | 66.89 | $67.12 | 18100 |
| 2025-03-10 | 66.89 | $66.21 | 30104 |
| 2025-03-07 | 66.88 | $66.87 | 3000 |
| 2025-03-06 | 66.83 | $66.96 | 4208 |
| 2025-03-05 | 66.78 | $67.15 | 14023 |
| 2025-03-04 | 66.72 | $66.82 | 42700 |
| 2025-03-03 | 66.64 | $66.19 | 13216 |
| 2025-02-28 | 66.57 | $65.31 | 8405 |
| 2025-02-27 | 66.56 | $65.81 | 7334 |
| 2025-02-26 | 66.46 | $66.88 | 19618 |
| 2025-02-25 | 66.31 | $66.70 | 15100 |
| 2025-02-24 | 66.13 | $67.64 | 23638 |
| 2025-02-21 | 65.95 | $67.44 | 4743 |
| 2025-02-20 | 65.75 | $67.65 | 6217 |
| 2025-02-19 | 65.56 | $67.51 | 2104 |
| 2025-02-18 | 65.36 | $67.75 | 7400 |
| 2025-02-14 | 65.13 | $66.34 | 6610 |
| 2025-02-13 | 64.99 | $67.64 | 43400 |
| 2025-02-12 | 64.75 | $67.00 | 3800 |
| 2025-02-11 | 64.50 | $66.85 | 4226 |
| 2025-02-10 | 64.24 | $67.00 | 18712 |
| 2025-02-07 | 64.02 | $66.01 | 12048 |
| 2025-02-06 | 63.81 | $65.93 | 8806 |
| 2025-02-05 | 63.59 | $66.00 | 11236 |
| 2025-02-04 | 63.34 | $65.89 | 16200 |
| 2025-02-03 | 63.10 | $65.32 | 30002 |
| 2025-01-31 | 62.90 | $64.70 | 5600 |
| 2025-01-30 | 62.70 | $65.12 | 7719 |
| 2025-01-29 | 62.46 | $63.90 | 5908 |
| 2025-01-28 | 62.30 | $63.84 | 7000 |
| 2025-01-27 | 62.17 | $63.13 | 6602 |
| 2025-01-24 | 62.05 | $63.97 | 7435 |
| 2025-01-23 | 61.87 | $63.49 | 5503 |
| 2025-01-22 | 61.86 | $63.79 | 17400 |
| 2025-01-21 | 61.79 | $63.60 | 73700 |
| 2025-01-17 | 61.73 | $63.11 | 7700 |
| 2025-01-16 | 61.76 | $63.41 | 2500 |
| 2025-01-15 | 61.79 | $62.95 | 5419 |
| 2025-01-14 | 61.84 | $61.97 | 6523 |
| 2025-01-13 | 61.97 | $61.61 | 6232 |
| 2025-01-10 | 62.19 | $62.64 | 8806 |
| 2025-01-08 | 62.33 | $61.81 | 3829 |
| 2025-01-07 | 62.47 | $61.49 | 3400 |
| 2025-01-06 | 62.58 | $61.04 | 6322 |
| 2025-01-03 | 62.72 | $61.03 | 1300 |
| 2025-01-02 | 62.87 | $61.46 | 7608 |
| 2024-12-31 | 62.99 | $60.73 | 7900 |
| 2024-12-30 | 63.13 | $60.30 | 9534 |
| 2024-12-27 | 63.32 | $60.69 | 11600 |
| 2024-12-26 | 63.46 | $61.14 | 11726 |
| 2024-12-24 | 63.58 | $60.71 | 1100 |
| 2024-12-23 | 63.71 | $60.45 | 8839 |
| 2024-12-20 | 63.95 | $63.20 | 10900 |
| 2024-12-19 | 64.01 | $62.37 | 119815 |
| 2024-12-18 | 64.09 | $62.44 | 8344 |
| 2024-12-17 | 64.16 | $63.81 | 12724 |
| 2024-12-16 | 64.15 | $63.99 | 3300 |
| 2024-12-13 | 64.05 | $63.88 | 3402 |
| 2024-12-12 | 63.97 | $64.69 | 6724 |
| 2024-12-11 | 63.85 | $65.99 | 5900 |
| 2024-12-10 | 63.70 | $65.35 | 2500 |
| 2024-12-09 | 63.60 | $64.56 | 125500 |
| 2024-12-06 | 63.62 | $63.68 | 3000 |
| 2024-12-05 | 63.71 | $63.83 | 6740 |
| 2024-12-04 | 63.73 | $64.16 | 255841 |
| 2024-12-03 | 63.85 | $63.88 | 6600 |
| 2024-12-02 | 63.97 | $63.49 | 31324 |
| 2024-11-29 | 64.11 | $64.08 | 1300 |
| 2024-11-27 | 64.23 | $63.47 | 4502 |
| 2024-11-26 | 64.45 | $63.50 | 1300 |
| 2024-11-25 | 64.66 | $63.36 | 21900 |
| 2024-11-22 | 64.84 | $65.32 | 9700 |
| 2024-11-21 | 64.92 | $64.36 | 10400 |
| 2024-11-20 | 65.04 | $63.99 | 6400 |
| 2024-11-19 | 65.16 | $63.90 | 5015 |
| 2024-11-18 | 65.34 | $63.42 | 39300 |
| 2024-11-15 | 65.50 | $62.10 | 23119 |
| 2024-11-14 | 65.72 | $62.22 | 13302 |
| 2024-11-13 | 65.87 | $62.38 | 62325 |
| 2024-11-12 | 65.99 | $63.01 | 6811 |
| 2024-11-11 | 66.06 | $63.35 | 24300 |
| 2024-11-08 | 66.10 | $64.87 | 13800 |
| 2024-11-07 | 66.08 | $65.46 | 11900 |
| 2024-11-06 | 66.00 | $64.36 | 16800 |
| 2024-11-05 | 65.93 | $66.50 | 3601 |
| 2024-11-04 | 65.78 | $66.32 | 3331 |
| 2024-11-01 | 65.68 | $66.21 | 16500 |
| 2024-10-31 | 65.59 | $66.58 | 10100 |
| 2024-10-30 | 65.50 | $67.72 | 12600 |
| 2024-10-29 | 65.34 | $67.85 | 10200 |
| 2024-10-28 | 65.17 | $66.95 | 5100 |
| 2024-10-25 | 65.01 | $66.88 | 13800 |
| 2024-10-24 | 64.89 | $66.79 | 4800 |
| 2024-10-23 | 64.80 | $66.34 | 76000 |
| 2024-10-22 | 64.71 | $67.51 | 9010 |
| 2024-10-21 | 64.58 | $66.56 | 12300 |
| 2024-10-18 | 64.43 | $66.51 | 9600 |
| 2024-10-17 | 64.28 | $65.15 | 4600 |
| 2024-10-16 | 64.17 | $64.82 | 4927 |
| 2024-10-15 | 64.01 | $64.47 | 8029 |
| 2024-10-14 | 63.91 | $64.21 | 2009 |
| 2024-10-11 | 63.84 | $64.38 | 1103 |
| 2024-10-10 | 63.75 | $63.79 | 9400 |
| 2024-10-09 | 63.66 | $63.11 | 2100 |
| 2024-10-08 | 63.53 | $63.42 | 8900 |
| 2024-10-07 | 63.38 | $64.26 | 24600 |
| 2024-10-04 | 63.18 | $64.59 | 28314 |
| 2024-10-03 | 62.94 | $64.67 | 5000 |
| 2024-10-02 | 62.73 | $64.58 | 15300 |
| 2024-10-01 | 62.50 | $64.42 | 12300 |
| 2024-09-30 | 62.27 | $63.79 | 15700 |
| 2024-09-27 | 62.10 | $64.37 | 2400 |
| 2024-09-26 | 61.93 | $64.96 | 8900 |
| 2024-09-25 | 61.72 | $64.67 | 5018 |
| 2024-09-24 | 61.55 | $64.91 | 11646 |
| 2024-09-23 | 61.37 | $63.50 | 5000 |
| 2024-09-20 | 61.24 | $63.62 | 1913 |
| 2024-09-19 | 61.07 | $62.80 | 29005 |
| 2024-09-18 | 60.98 | $61.71 | 6238 |
| 2024-09-17 | 60.94 | $62.42 | 7700 |
| 2024-09-16 | 60.85 | $62.75 | 11026 |
| 2024-09-13 | 60.75 | $62.71 | 7300 |
| 2024-09-12 | 60.58 | $61.89 | 7729 |
| 2024-09-11 | 60.42 | $60.49 | 4824 |
| 2024-09-10 | 60.36 | $60.45 | 3339 |
| 2024-09-09 | 60.31 | $60.22 | 2500 |
| 2024-09-06 | 60.22 | $59.87 | 4426 |
| 2024-09-05 | 60.15 | $60.55 | 2003 |
| 2024-09-04 | 59.99 | $59.95 | 1700 |
| 2024-09-03 | 59.87 | $59.83 | 9200 |
| 2024-08-30 | 59.78 | $60.42 | 1918 |
| 2024-08-29 | 59.71 | $60.97 | 34500 |
| 2024-08-28 | 59.62 | $60.64 | 6631 |
| 2024-08-27 | 59.57 | $61.37 | 6008 |
| 2024-08-26 | 59.42 | $61.23 | 7805 |
| 2024-08-23 | 59.25 | $61.00 | 1700 |
| 2024-08-22 | 59.09 | $60.08 | 10333 |
| 2024-08-21 | 58.95 | $60.95 | 10300 |
| 2024-08-20 | 58.83 | $61.00 | 161017 |
| 2024-08-19 | 58.73 | $60.72 | 6843 |
| 2024-08-16 | 58.62 | $60.60 | 14637 |
| 2024-08-15 | 58.53 | $59.31 | 1500 |
| 2024-08-14 | 58.55 | $58.80 | 2800 |
| 2024-08-13 | 58.63 | $59.29 | 18502 |
| 2024-08-12 | 58.71 | $59.48 | 15700 |
| 2024-08-09 | 58.72 | $58.43 | 1800 |
| 2024-08-08 | 58.78 | $58.35 | 11200 |
| 2024-08-07 | 58.86 | $57.33 | 17500 |
| 2024-08-06 | 58.94 | $57.53 | 17105 |
| 2024-08-05 | 59.00 | $58.01 | 37403 |
| 2024-08-02 | 59.03 | $59.10 | 14606 |
| 2024-08-01 | 59.04 | $59.25 | 13600 |
| 2024-07-31 | 59.00 | $59.55 | 800 |
| 2024-07-30 | 58.90 | $58.43 | 23569 |
| 2024-07-29 | 58.86 | $57.82 | 6132 |
| 2024-07-26 | 58.83 | $57.83 | 1000 |
| 2024-07-25 | 58.80 | $57.30 | 19500 |
| 2024-07-24 | 58.77 | $58.53 | 38900 |
| 2024-07-23 | 58.70 | $58.86 | 10300 |
| 2024-07-22 | 58.64 | $58.67 | 13414 |
| 2024-07-19 | 58.57 | $58.69 | 900 |
| 2024-07-18 | 58.56 | $59.76 | 3700 |
| 2024-07-17 | 58.46 | $60.30 | 9416 |
| 2024-07-16 | 58.31 | $60.91 | 11414 |
| 2024-07-15 | 58.14 | $59.75 | 12903 |
| 2024-07-12 | 58.00 | $59.63 | 5433 |
| 2024-07-11 | 57.89 | $59.96 | 4037 |
| 2024-07-10 | 57.75 | $58.87 | 12412 |
| 2024-07-09 | 57.68 | $58.70 | 2814 |
| 2024-07-08 | 57.57 | $58.64 | 68300 |
| 2024-07-05 | 57.59 | $59.39 | 3100 |
| 2024-07-03 | 57.54 | $58.50 | 1628 |
| 2024-07-02 | 57.49 | $57.55 | 2200 |
| 2024-07-01 | 57.53 | $57.51 | 6746 |
| 2024-06-28 | 57.55 | $57.30 | 5900 |
| 2024-06-27 | 57.61 | $57.26 | 4705 |
| 2024-06-26 | 57.68 | $56.63 | 2316 |
| 2024-06-25 | 57.81 | $57.08 | 5707 |
| 2024-06-24 | 57.86 | $57.60 | 8200 |
| 2024-06-21 | 57.88 | $57.37 | 9228 |
| 2024-06-20 | 57.96 | $58.58 | 3600 |
| 2024-06-18 | 58.06 | $57.57 | 2945 |
| 2024-06-17 | 58.20 | $57.34 | 11805 |
| 2024-06-14 | 58.34 | $57.65 | 4143 |
| 2024-06-13 | 58.39 | $56.84 | 3621 |
| 2024-06-12 | 58.48 | $57.43 | 3700 |
| 2024-06-11 | 58.50 | $57.20 | 10400 |
| 2024-06-10 | 58.50 | $57.36 | 3400 |
| 2024-06-07 | 58.52 | $56.65 | 1436 |
| 2024-06-06 | 58.55 | $59.05 | 2742 |
| 2024-06-05 | 58.41 | $58.23 | 4600 |
| 2024-06-04 | 58.32 | $57.57 | 2110 |
| 2024-06-03 | 58.27 | $58.33 | 4400 |
| 2024-05-31 | 58.15 | $57.90 | 3000 |
| 2024-05-30 | 58.05 | $58.46 | 9474 |
| 2024-05-29 | 57.92 | $58.77 | 13500 |
| 2024-05-28 | 57.76 | $59.23 | 4916 |
| 2024-05-24 | 57.64 | $58.04 | 4116 |
| 2024-05-23 | 57.58 | $57.94 | 9200 |
| 2024-05-22 | 57.52 | $59.11 | 8100 |
| 2024-05-21 | 57.39 | $60.46 | 8632 |
| 2024-05-20 | 57.19 | $60.46 | 9243 |
| 2024-05-17 | 57.00 | $60.10 | 4434 |
| 2024-05-16 | 56.92 | $58.57 | 3117 |
| 2024-05-15 | 56.89 | $58.78 | 2100 |
| 2024-05-14 | 56.85 | $57.72 | 4316 |
| 2024-05-13 | 56.87 | $57.23 | 2500 |
| 2024-05-10 | 56.93 | $57.71 | 4908 |
| 2024-05-09 | 56.90 | $57.35 | 44232 |
| 2024-05-08 | 56.94 | $56.30 | 3000 |
| 2024-05-07 | 56.97 | $56.39 | 10800 |
| 2024-05-06 | 57.01 | $56.63 | 8837 |
| 2024-05-03 | 57.03 | $55.79 | 5835 |
| 2024-05-02 | 57.07 | $55.90 | 1400 |
| 2024-05-01 | 57.05 | $55.96 | 8616 |
| 2024-04-30 | 57.04 | $55.60 | 6700 |
| 2024-04-29 | 57.02 | $56.75 | 3900 |
| 2024-04-26 | 56.88 | $56.85 | 1900 |
| 2024-04-25 | 56.72 | $56.76 | 7900 |
| 2024-04-24 | 56.52 | $56.50 | 9700 |
| 2024-04-23 | 56.32 | $56.49 | 9404 |
| 2024-04-22 | 56.11 | $56.65 | 19436 |
| 2024-04-19 | 55.90 | $58.40 | 8200 |
| 2024-04-18 | 55.61 | $58.07 | 3600 |
| 2024-04-17 | 55.36 | $57.85 | 25100 |
| 2024-04-16 | 55.08 | $58.21 | 6136 |
| 2024-04-15 | 54.79 | $58.40 | 69840 |
| 2024-04-12 | 54.49 | $57.24 | 8004 |
| 2024-04-11 | 54.25 | $58.00 | 3200 |
| 2024-04-10 | 53.98 | $56.86 | 13500 |
| 2024-04-09 | 53.73 | $57.35 | 26624 |
| 2024-04-08 | 53.49 | $56.99 | 15802 |
| 2024-04-05 | 53.25 | $56.52 | 5418 |
| 2024-04-04 | 53.03 | $55.53 | 128838 |
| 2024-04-03 | 52.84 | $55.87 | 19730 |
| 2024-04-02 | 52.60 | $55.10 | 14130 |
| 2024-04-01 | 52.40 | $54.00 | 11300 |
| 2024-03-28 | 52.21 | $53.55 | 4700 |
| 2024-03-27 | 51.99 | $52.76 | 23900 |
| 2024-03-26 | 51.80 | $52.48 | 900 |
| 2024-03-25 | 51.61 | $52.46 | 2833 |
| 2024-03-22 | 51.44 | $52.29 | 2310 |
| 2024-03-21 | 51.28 | $52.68 | 2944 |
| 2024-03-20 | 51.08 | $53.05 | 3105 |
| 2024-03-19 | 50.87 | $52.29 | 3049 |
| 2024-03-18 | 50.70 | $52.40 | 1600 |
| 2024-03-15 | 50.53 | $52.39 | 3736 |
| 2024-03-14 | 50.33 | $52.36 | 3200 |
| 2024-03-13 | 50.12 | $52.58 | 4700 |
| 2024-03-12 | 49.88 | $51.93 | 4400 |
| 2024-03-11 | 49.72 | $52.51 | 5900 |
| 2024-03-08 | 49.53 | $52.31 | 19000 |
| 2024-03-07 | 49.36 | $52.01 | 7600 |
| 2024-03-06 | 49.20 | $51.75 | 5100 |
| 2024-03-05 | 49.06 | $51.19 | 12200 |
| 2024-03-04 | 48.93 | $51.10 | 3313 |
| 2024-03-01 | 48.83 | $50.08 | 9500 |
| 2024-02-29 | 48.80 | $49.16 | 2100 |
| 2024-02-28 | 48.79 | $48.89 | 5200 |
| 2024-02-27 | 48.80 | $48.83 | 945 |
| 2024-02-26 | 48.82 | $48.91 | 10445 |
| 2024-02-23 | 48.81 | $49.10 | 3548 |
| 2024-02-22 | 48.79 | $48.83 | 19700 |
| 2024-02-21 | 48.77 | $48.82 | 2740 |
| 2024-02-20 | 48.76 | $48.89 | 7700 |
| 2024-02-16 | 48.74 | $48.87 | 2600 |
| 2024-02-15 | 48.74 | $48.49 | 2908 |
| 2024-02-14 | 48.74 | $48.07 | 8920 |
| 2024-02-13 | 48.76 | $47.94 | 1043 |
| 2024-02-12 | 48.81 | $48.69 | 17300 |
| 2024-02-09 | 48.84 | $48.75 | 2835 |
| 2024-02-08 | 48.85 | $48.88 | 4800 |
| 2024-02-07 | 48.84 | $48.77 | 3000 |
| 2024-02-06 | 48.86 | $48.92 | 4200 |
| 2024-02-05 | 48.86 | $48.66 | 5000 |
| 2024-02-02 | 48.90 | $48.98 | 9300 |
| 2024-02-01 | 48.92 | $49.49 | 7706 |
| 2024-01-31 | 48.90 | $48.97 | 7731 |
| 2024-01-30 | 48.95 | $49.15 | 17700 |
| 2024-01-29 | 48.99 | $49.14 | 8447 |
| 2024-01-26 | 49.04 | $48.69 | 6000 |
| 2024-01-25 | 49.13 | $48.70 | 8729 |
| 2024-01-24 | 49.21 | $48.48 | 5200 |
| 2024-01-23 | 49.28 | $48.74 | 4369 |
| 2024-01-22 | 49.33 | $48.40 | 6942 |
| 2024-01-19 | 49.39 | $48.80 | 10735 |
| 2024-01-18 | 49.43 | $48.64 | 230939 |
| 2024-01-17 | 49.47 | $48.37 | 4700 |
| 2024-01-16 | 49.62 | $48.93 | 5425 |
| 2024-01-12 | 49.77 | $49.38 | 2331 |
| 2024-01-11 | 49.87 | $48.85 | 46500 |
| 2024-01-10 | 49.94 | $48.83 | 4700 |
| 2024-01-09 | 50.02 | $49.03 | 17500 |
| 2024-01-08 | 50.11 | $49.06 | 4707 |
| 2024-01-05 | 50.24 | $49.39 | 11115 |
| 2024-01-04 | 50.35 | $49.29 | 4123 |
| 2024-01-03 | 50.47 | $49.24 | 12000 |
| 2024-01-02 | 50.61 | $49.84 | 16100 |
| 2023-12-29 | 50.78 | $49.95 | 12800 |
| 2023-12-28 | 50.91 | $50.18 | 4600 |
| 2023-12-27 | 51.03 | $50.49 | 8649 |
| 2023-12-26 | 51.14 | $50.27 | 9500 |
| 2023-12-22 | 51.22 | $49.89 | 8532 |
| 2023-12-21 | 51.30 | $49.86 | 43918 |
| 2023-12-20 | 51.36 | $49.51 | 5205 |
| 2023-12-19 | 51.44 | $49.67 | 3000 |
| 2023-12-18 | 51.49 | $49.29 | 24710 |
| 2023-12-15 | 51.56 | $51.44 | 2347 |
| 2023-12-14 | 51.53 | $51.84 | 3500 |
| 2023-12-13 | 51.45 | $51.46 | 24626 |
| 2023-12-12 | 51.39 | $50.30 | 10700 |
| 2023-12-11 | 51.35 | $50.38 | 13310 |
| 2023-12-08 | 51.29 | $50.85 | 3938 |
| 2023-12-07 | 51.24 | $51.71 | 69518 |
| 2023-12-06 | 51.14 | $51.63 | 8114 |
| 2023-12-05 | 51.06 | $51.64 | 9447 |
| 2023-12-04 | 51.00 | $52.04 | 19347 |
| 2023-12-01 | 50.94 | $53.29 | 13337 |
| 2023-11-30 | 50.81 | $52.53 | 3500 |
| 2023-11-29 | 50.70 | $52.57 | 13900 |
| 2023-11-28 | 50.60 | $52.56 | 3540 |
| 2023-11-27 | 50.52 | $51.93 | 10000 |
| 2023-11-24 | 50.48 | $51.54 | 800 |
| 2023-11-22 | 50.43 | $50.95 | 11314 |
| 2023-11-21 | 50.41 | $51.19 | 4808 |
| 2023-11-20 | 50.37 | $50.62 | 2200 |
| 2023-11-17 | 50.36 | $50.79 | 2430 |
| 2023-11-16 | 50.35 | $50.80 | 70111 |
| 2023-11-15 | 50.33 | $50.26 | 17908 |
| 2023-11-14 | 50.31 | $50.15 | 1812 |
| 2023-11-13 | 50.27 | $49.54 | 17712 |
| 2023-11-10 | 50.24 | $49.23 | 4824 |
| 2023-11-09 | 50.24 | $49.79 | 2820 |
| 2023-11-08 | 50.14 | $49.68 | 7112 |
| 2023-11-07 | 50.05 | $50.12 | 46006 |
| 2023-11-06 | 49.92 | $50.49 | 12800 |
| 2023-11-03 | 49.78 | $50.81 | 10000 |
| 2023-11-02 | 49.57 | $50.56 | 296533 |
| 2023-11-01 | 49.36 | $50.44 | 7208 |
| 2023-10-31 | 49.16 | $50.58 | 23901 |
| 2023-10-30 | 48.96 | $50.97 | 4100 |
| 2023-10-27 | 48.74 | $51.16 | 12800 |
| 2023-10-26 | 48.56 | $50.54 | 26815 |
| 2023-10-25 | 48.44 | $50.51 | 58036 |
| 2023-10-24 | 48.32 | $50.33 | 5000 |
| 2023-10-23 | 48.25 | $50.36 | 7400 |
| 2023-10-20 | 48.20 | $50.67 | 5800 |
| 2023-10-19 | 48.14 | $50.40 | 14406 |
| 2023-10-18 | 48.10 | $49.86 | 6800 |
| 2023-10-17 | 48.09 | $49.27 | 6400 |
| 2023-10-16 | 48.11 | $49.04 | 33600 |
| 2023-10-13 | 48.14 | $49.27 | 3445 |
| 2023-10-12 | 48.15 | $47.68 | 3614 |
| 2023-10-11 | 48.21 | $47.95 | 9130 |
| 2023-10-10 | 48.26 | $47.51 | 10800 |
| 2023-10-09 | 48.34 | $47.60 | 24982 |
| 2023-10-06 | 48.43 | $46.73 | 11800 |
| 2023-10-05 | 48.56 | $46.35 | 16200 |
| 2023-10-04 | 48.70 | $46.42 | 57503 |
| 2023-10-03 | 48.85 | $46.56 | 30037 |
| 2023-10-02 | 49.01 | $46.67 | 118605 |
| 2023-09-29 | 49.19 | $47.48 | 11009 |
| 2023-09-28 | 49.33 | $48.06 | 2828 |
| 2023-09-27 | 49.45 | $48.24 | 4300 |
| 2023-09-26 | 49.56 | $48.86 | 8749 |
| 2023-09-25 | 49.61 | $49.28 | 2023 |
| 2023-09-22 | 49.63 | $49.64 | 2300 |
| 2023-09-21 | 49.63 | $49.47 | 15500 |
| 2023-09-20 | 49.65 | $49.71 | 5211 |
| 2023-09-19 | 49.62 | $49.62 | 8400 |
| 2023-09-18 | 49.58 | $49.68 | 3643 |
| 2023-09-15 | 49.53 | $49.39 | 9800 |
| 2023-09-14 | 49.49 | $48.89 | 2800 |
| 2023-09-13 | 49.47 | $48.97 | 36942 |
| 2023-09-12 | 49.46 | $49.19 | 2622 |
| 2023-09-11 | 49.45 | $49.43 | 4523 |
| 2023-09-08 | 49.43 | $49.25 | 10720 |
| 2023-09-07 | 49.42 | $49.28 | 4023 |
| 2023-09-06 | 49.42 | $49.37 | 7200 |
| 2023-09-05 | 49.42 | $49.67 | 35306 |
| 2023-09-01 | 49.42 | $50.25 | 2906 |
| 2023-08-31 | 49.41 | $50.30 | 11400 |
| 2023-08-30 | 49.39 | $50.48 | 2330 |
| 2023-08-29 | 49.37 | $50.45 | 17100 |
| 2023-08-28 | 49.37 | $49.85 | 14200 |
| 2023-08-25 | 49.43 | $49.71 | 1250 |
| 2023-08-24 | 49.49 | $49.71 | 11704 |
| 2023-08-23 | 49.52 | $49.82 | 9907 |
| 2023-08-22 | 49.60 | $49.02 | 3400 |
| 2023-08-21 | 49.70 | $48.94 | 16130 |
| 2023-08-18 | 49.79 | $48.60 | 252900 |
| 2023-08-17 | 49.90 | $48.56 | 3845 |
| 2023-08-16 | 50.03 | $48.54 | 4300 |
| 2023-08-15 | 50.18 | $48.81 | 7000 |
| 2023-08-14 | 50.31 | $48.92 | 5540 |
| 2023-08-11 | 50.41 | $49.08 | 2300 |
| 2023-08-10 | 50.51 | $49.11 | 10800 |
| 2023-08-09 | 50.60 | $49.11 | 8715 |
| 2023-08-08 | 50.68 | $49.38 | 12122 |
| 2023-08-07 | 50.70 | $49.77 | 8400 |
| 2023-08-04 | 50.69 | $50.07 | 39200 |
| 2023-08-03 | 50.67 | $49.91 | 1500 |
| 2023-08-02 | 50.63 | $50.02 | 83800 |
| 2023-08-01 | 50.60 | $50.44 | 9740 |
| 2023-07-31 | 50.55 | $51.08 | 1751 |
| 2023-07-28 | 50.46 | $50.81 | 5116 |
| 2023-07-27 | 50.37 | $50.38 | 1842 |
| 2023-07-26 | 50.31 | $51.38 | 2700 |
| 2023-07-25 | 50.21 | $51.04 | 3800 |
| 2023-07-24 | 50.13 | $50.70 | 22529 |
| 2023-07-21 | 50.05 | $50.97 | 3000 |
| 2023-07-20 | 49.96 | $51.12 | 20133 |
| 2023-07-19 | 49.89 | $51.54 | 8300 |
| 2023-07-18 | 49.81 | $51.40 | 7300 |
| 2023-07-17 | 49.77 | $50.92 | 7000 |
| 2023-07-14 | 49.76 | $50.95 | 3900 |
| 2023-07-13 | 49.73 | $50.98 | 39618 |
| 2023-07-12 | 49.69 | $50.70 | 7438 |
| 2023-07-11 | 49.70 | $49.73 | 12300 |
| 2023-07-10 | 49.75 | $49.61 | 2208 |
| 2023-07-07 | 49.82 | $49.62 | 21200 |
| 2023-07-06 | 49.85 | $49.13 | 189815 |
| 2023-07-05 | 49.92 | $49.42 | 45500 |
| 2023-07-03 | 49.98 | $49.48 | 13400 |
| 2023-06-30 | 50.02 | $49.35 | 4622 |
| 2023-06-29 | 50.11 | $49.04 | 5615 |
| 2023-06-28 | 50.19 | $49.16 | 21036 |
| 2023-06-27 | 50.25 | $49.29 | 33900 |
| 2023-06-26 | 50.30 | $49.46 | 3900 |
| 2023-06-23 | 50.31 | $49.21 | 5100 |
| 2023-06-22 | 50.37 | $49.09 | 17612 |
| 2023-06-21 | 50.46 | $49.65 | 16025 |
| 2023-06-20 | 50.51 | $49.92 | 23309 |
| 2023-06-16 | 50.57 | $50.72 | 173632 |
| 2023-06-15 | 50.55 | $50.64 | 36807 |
| 2023-06-14 | 50.58 | $50.42 | 26806 |
| 2023-06-13 | 50.62 | $50.25 | 4300 |
| 2023-06-12 | 50.70 | $50.72 | 4634 |
| 2023-06-09 | 50.76 | $50.91 | 14321 |
| 2023-06-08 | 50.81 | $50.95 | 162027 |
| 2023-06-07 | 50.90 | $50.13 | 19044 |
| 2023-06-06 | 51.04 | $50.66 | 21933 |
| 2023-06-05 | 51.14 | $50.58 | 6103 |
| 2023-06-02 | 51.24 | $50.33 | 58300 |
| 2023-06-01 | 51.40 | $51.05 | 41200 |
| 2023-05-31 | 51.49 | $50.65 | 90626 |
| 2023-05-30 | 51.58 | $50.42 | 5927 |
| 2023-05-26 | 51.64 | $50.19 | 13500 |
| 2023-05-25 | 51.73 | $49.80 | 9800 |
| 2023-05-24 | 51.82 | $50.33 | 3703 |
| 2023-05-23 | 51.89 | $50.79 | 2511 |
| 2023-05-22 | 51.95 | $50.82 | 3900 |
| 2023-05-19 | 52.00 | $50.95 | 2300 |
| 2023-05-18 | 52.03 | $50.47 | 5900 |
| 2023-05-17 | 52.12 | $51.10 | 4436 |
| 2023-05-16 | 52.16 | $51.27 | 9400 |
| 2023-05-15 | 52.21 | $51.95 | 60941 |
| 2023-05-12 | 52.21 | $51.78 | 10200 |
| 2023-05-11 | 52.23 | $51.93 | 2310 |
| 2023-05-10 | 52.29 | $52.72 | 23300 |
| 2023-05-09 | 52.28 | $52.92 | 3400 |
| 2023-05-08 | 52.24 | $52.67 | 6941 |
| 2023-05-05 | 52.19 | $52.68 | 7700 |
| 2023-05-04 | 52.16 | $53.44 | 1748 |
| 2023-05-03 | 52.10 | $52.92 | 3600 |
| 2023-05-02 | 52.08 | $52.54 | 39000 |
| 2023-05-01 | 52.01 | $51.61 | 49900 |
| 2023-04-28 | 51.98 | $51.82 | 2800 |
| 2023-04-27 | 51.95 | $51.73 | 4900 |
| 2023-04-26 | 51.88 | $51.65 | 6200 |
| 2023-04-25 | 51.83 | $51.97 | 3841 |
| 2023-04-24 | 51.74 | $51.84 | 5834 |
| 2023-04-21 | 51.68 | $51.66 | 5008 |
| 2023-04-20 | 51.65 | $52.16 | 4700 |
| 2023-04-19 | 51.57 | $52.03 | 15824 |
| 2023-04-18 | 51.45 | $52.16 | 11231 |
| 2023-04-17 | 51.36 | $51.93 | 65833 |
| 2023-04-14 | 51.28 | $52.26 | 138900 |
| 2023-04-13 | 51.11 | $53.16 | 59414 |
| 2023-04-12 | 50.89 | $52.47 | 16000 |
| 2023-04-11 | 50.69 | $52.09 | 29133 |
| 2023-04-10 | 50.52 | $51.73 | 15727 |
| 2023-04-06 | 50.31 | $52.01 | 7400 |
| 2023-04-05 | 50.03 | $52.34 | 44232 |
| 2023-04-04 | 49.72 | $52.36 | 53100 |
| 2023-04-03 | 49.41 | $51.19 | 27300 |
| 2023-03-31 | 49.21 | $51.04 | 3800 |
| 2023-03-30 | 49.03 | $51.13 | 7300 |
| 2023-03-29 | 48.82 | $50.45 | 21336 |
| 2023-03-28 | 48.65 | $50.64 | 5917 |
| 2023-03-27 | 48.45 | $50.22 | 16000 |
| 2023-03-24 | 48.26 | $50.59 | 42800 |
| 2023-03-23 | 48.05 | $51.05 | 19299 |
| 2023-03-22 | 47.83 | $50.53 | 30800 |
| 2023-03-21 | 47.65 | $49.59 | 7300 |
| 2023-03-20 | 47.54 | $50.45 | 13846 |
| 2023-03-17 | 47.39 | $50.33 | 13001 |
| 2023-03-16 | 47.23 | $48.84 | 69600 |
| 2023-03-15 | 47.15 | $48.77 | 4800 |
| 2023-03-14 | 47.10 | $48.50 | 3035 |
| 2023-03-13 | 47.06 | $48.66 | 45600 |
| 2023-03-10 | 47.02 | $47.43 | 12400 |
| 2023-03-09 | 47.04 | $46.50 | 38345 |
| 2023-03-08 | 47.13 | $46.16 | 7500 |
| 2023-03-07 | 47.22 | $46.15 | 7600 |
| 2023-03-06 | 47.31 | $47.17 | 4400 |
| 2023-03-03 | 47.37 | $47.40 | 6635 |
| 2023-03-02 | 47.48 | $46.94 | 77007 |
| 2023-03-01 | 47.67 | $46.98 | 27711 |
| 2023-02-28 | 47.82 | $46.80 | 491729 |
| 2023-02-27 | 47.98 | $46.37 | 6121 |
| 2023-02-24 | 48.15 | $46.33 | 3500 |
| 2023-02-23 | 48.34 | $46.79 | 44402 |
| 2023-02-22 | 48.53 | $46.93 | 3400 |
| 2023-02-21 | 48.70 | $47.28 | 27831 |
| 2023-02-17 | 48.83 | $47.40 | 6806 |
| 2023-02-16 | 48.96 | $47.17 | 41012 |
| 2023-02-15 | 49.11 | $47.25 | 12200 |
| 2023-02-14 | 49.22 | $47.70 | 24919 |
| 2023-02-13 | 49.33 | $47.78 | 5241 |
| 2023-02-10 | 49.44 | $47.93 | 10728 |
| 2023-02-09 | 49.51 | $47.85 | 4931 |
| 2023-02-08 | 49.56 | $48.27 | 48849 |
| 2023-02-07 | 49.60 | $47.84 | 27607 |
| 2023-02-06 | 49.65 | $48.04 | 30327 |
| 2023-02-03 | 49.69 | $48.29 | 16543 |
| 2023-02-02 | 49.67 | $49.67 | 301142 |
| 2023-02-01 | 49.62 | $50.71 | 95000 |
| 2023-01-31 | 49.50 | $50.09 | 10300 |
| 2023-01-30 | 49.40 | $49.85 | 12848 |
| 2023-01-27 | 49.29 | $49.90 | 29200 |
| 2023-01-26 | 49.17 | $50.15 | 6400 |
| 2023-01-25 | 49.06 | $50.52 | 3546 |
| 2023-01-24 | 48.90 | $50.24 | 22100 |
| 2023-01-23 | 48.74 | $49.95 | 10204 |
| 2023-01-20 | 48.64 | $50.09 | 189533 |
| 2023-01-19 | 48.53 | $50.17 | 6504 |
| 2023-01-18 | 48.36 | $49.43 | 5023 |
| 2023-01-17 | 48.25 | $49.75 | 5616 |
| 2023-01-13 | 48.11 | $50.09 | 24200 |
| 2023-01-12 | 48.00 | $49.39 | 4240 |
| 2023-01-11 | 47.92 | $48.85 | 15400 |
| 2023-01-10 | 47.84 | $48.99 | 24728 |
| 2023-01-09 | 47.76 | $48.86 | 20127 |
| 2023-01-06 | 47.68 | $48.84 | 11034 |
| 2023-01-05 | 47.58 | $47.91 | 8347 |
| 2023-01-04 | 47.51 | $48.60 | 319800 |
| 2023-01-03 | 47.40 | $48.27 | 36503 |
| 2022-12-30 | 47.36 | $48.05 | 14500 |
| 2022-12-29 | 47.32 | $47.84 | 8800 |
| 2022-12-28 | 47.25 | $47.43 | 11631 |
| 2022-12-27 | 47.15 | $47.91 | 5200 |
| 2022-12-23 | 47.02 | $47.32 | 7600 |
| 2022-12-22 | 46.95 | $47.11 | 19811 |
| 2022-12-21 | 46.89 | $47.86 | 58100 |
| 2022-12-20 | 46.77 | $47.96 | 23200 |
| 2022-12-19 | 46.63 | $46.79 | 30700 |
| 2022-12-16 | 46.57 | $47.22 | 125417 |
| 2022-12-15 | 46.50 | $46.91 | 53809 |
| 2022-12-14 | 46.47 | $47.90 | 40900 |
| 2022-12-13 | 46.39 | $47.85 | 224800 |
| 2022-12-12 | 46.32 | $47.10 | 3537 |
| 2022-12-09 | 46.28 | $47.45 | 8200 |
| 2022-12-08 | 46.20 | $47.18 | 6925 |
| 2022-12-07 | 46.07 | $46.90 | 6300 |
| 2022-12-06 | 45.97 | $46.45 | 4500 |
| 2022-12-05 | 45.85 | $46.49 | 6127 |
| 2022-12-02 | 45.73 | $47.41 | 158700 |
| 2022-12-01 | 45.48 | $47.34 | 32422 |
| 2022-11-30 | 45.24 | $46.41 | 256800 |
| 2022-11-29 | 45.06 | $45.53 | 41432 |
| 2022-11-28 | 44.90 | $45.30 | 222200 |
| 2022-11-25 | 44.77 | $45.84 | 11234 |
| 2022-11-23 | 44.63 | $45.93 | 34347 |
| 2022-11-22 | 44.49 | $45.40 | 1700 |
| 2022-11-21 | 44.36 | $45.25 | 12435 |
| 2022-11-18 | 44.24 | $45.56 | 5700 |
| 2022-11-17 | 44.11 | $45.79 | 9604 |
| 2022-11-16 | 43.92 | $46.26 | 67700 |
| 2022-11-15 | 43.70 | $46.42 | 2100 |
| 2022-11-14 | 43.51 | $46.46 | 86100 |
| 2022-11-11 | 43.31 | $46.17 | 4347 |
| 2022-11-10 | 43.11 | $45.89 | 5400 |
| 2022-11-09 | 42.96 | $44.60 | 2000 |
| 2022-11-08 | 42.89 | $44.94 | 12500 |
| 2022-11-07 | 42.80 | $43.91 | 500 |
| 2022-11-04 | 42.77 | $44.09 | 2300 |
| 2022-11-03 | 42.78 | $42.46 | 2300 |
| 2022-11-02 | 42.89 | $42.51 | 49100 |
| 2022-11-01 | 43.00 | $42.88 | 4526 |
| 2022-10-31 | 43.12 | $42.31 | 2100 |
| 2022-10-28 | 43.22 | $42.63 | 3346 |
| 2022-10-27 | 43.24 | $43.09 | 4600 |
| 2022-10-26 | 43.23 | $43.16 | 65300 |
| 2022-10-25 | 43.21 | $42.90 | 9000 |
| 2022-10-24 | 43.17 | $42.73 | 4900 |
| 2022-10-21 | 43.12 | $42.91 | 3002 |
| 2022-10-20 | 43.10 | $41.98 | 1400 |
| 2022-10-19 | 43.17 | $41.98 | 2621 |
| 2022-10-18 | 43.24 | $42.55 | 32800 |
| 2022-10-17 | 43.27 | $42.48 | 14443 |
| 2022-10-14 | 43.32 | $42.18 | 5112 |
| 2022-10-13 | 43.38 | $42.94 | 1300 |
| 2022-10-12 | 43.38 | $43.25 | 1500 |
| 2022-10-11 | 43.41 | $43.11 | 4741 |
| 2022-10-10 | 43.46 | $43.32 | 7745 |
| 2022-10-07 | 43.52 | $44.13 | 1807 |
| 2022-10-06 | 43.51 | $44.75 | 1000 |
| 2022-10-05 | 43.46 | $44.80 | 5400 |
| 2022-10-04 | 43.41 | $45.12 | 31949 |
| 2022-10-03 | 43.32 | $44.48 | 2300 |
| 2022-09-30 | 43.27 | $42.92 | 1906 |
| 2022-09-29 | 43.28 | $42.83 | 1700 |
| 2022-09-28 | 43.32 | $42.91 | 2146 |
| 2022-09-27 | 43.37 | $41.93 | 7900 |
| 2022-09-26 | 43.50 | $41.89 | 2800 |
| 2022-09-23 | 43.63 | $42.42 | 2746 |
| 2022-09-22 | 43.76 | $43.40 | 1900 |
| 2022-09-21 | 43.84 | $43.43 | 44828 |
| 2022-09-20 | 43.90 | $43.08 | 1300 |
| 2022-09-19 | 43.98 | $43.42 | 3909 |
| 2022-09-16 | 44.04 | $43.39 | 21700 |
| 2022-09-15 | 44.14 | $43.06 | 6900 |
| 2022-09-14 | 44.26 | $43.85 | 3100 |
| 2022-09-13 | 44.37 | $43.98 | 6800 |
| 2022-09-12 | 44.47 | $44.61 | 7207 |
| 2022-09-09 | 44.58 | $44.00 | 7046 |
| 2022-09-08 | 44.69 | $43.66 | 5929 |
| 2022-09-07 | 44.83 | $43.89 | 96147 |
| 2022-09-06 | 44.96 | $43.27 | 21600 |
| 2022-09-02 | 45.12 | $43.51 | 81116 |
| 2022-09-01 | 45.23 | $43.13 | 12511 |
| 2022-08-31 | 45.40 | $43.50 | 2500 |
| 2022-08-30 | 45.51 | $43.98 | 1000 |
| 2022-08-29 | 45.59 | $44.44 | 1702 |
| 2022-08-26 | 45.66 | $44.52 | 13230 |
| 2022-08-25 | 45.72 | $45.05 | 3417 |
| 2022-08-24 | 45.74 | $44.93 | 3200 |
| 2022-08-23 | 45.72 | $44.79 | 1640 |
| 2022-08-22 | 45.69 | $44.52 | 944 |
| 2022-08-19 | 45.66 | $44.81 | 1915 |
| 2022-08-18 | 45.63 | $45.29 | 1939 |
| 2022-08-17 | 45.57 | $45.54 | 835 |
| 2022-08-16 | 45.48 | $45.94 | 7500 |
| 2022-08-15 | 45.38 | $46.09 | 5613 |
| 2022-08-12 | 45.27 | $46.81 | 4900 |
| 2022-08-11 | 45.12 | $46.18 | 3800 |
| 2022-08-10 | 45.00 | $46.40 | 3617 |
| 2022-08-09 | 44.91 | $46.44 | 1941 |
| 2022-08-08 | 44.80 | $46.50 | 5000 |
| 2022-08-05 | 44.71 | $45.83 | 919 |
| 2022-08-04 | 44.66 | $46.35 | 2813 |
| 2022-08-03 | 44.58 | $45.71 | 166900 |
| 2022-08-02 | 44.54 | $45.60 | 3500 |
| 2022-08-01 | 44.53 | $45.90 | 18923 |
| 2022-07-29 | 44.56 | $45.70 | 3341 |
| 2022-07-28 | 44.62 | $45.42 | 2412 |
| 2022-07-27 | 44.70 | $44.61 | 24200 |
| 2022-07-26 | 44.84 | $44.09 | 14000 |
| 2022-07-25 | 45.00 | $43.97 | 2200 |
| 2022-07-22 | 45.18 | $44.17 | 3000 |
| 2022-07-21 | 45.35 | $44.24 | 13113 |
| 2022-07-20 | 45.53 | $43.60 | 7600 |
| 2022-07-19 | 45.74 | $43.97 | 3917 |
| 2022-07-18 | 45.94 | $43.86 | 1743 |
| 2022-07-15 | 46.17 | $43.78 | 12107 |
| 2022-07-14 | 46.38 | $43.78 | 1600 |
| 2022-07-13 | 46.54 | $44.64 | 2745 |
| 2022-07-12 | 46.68 | $44.36 | 2422 |
| 2022-07-11 | 46.91 | $44.56 | 5800 |
| 2022-07-08 | 47.10 | $44.88 | 3648 |
| 2022-07-07 | 47.28 | $44.81 | 20300 |
| 2022-07-06 | 47.47 | $44.81 | 65100 |
| 2022-07-05 | 47.65 | $45.45 | 262519 |
| 2022-07-01 | 47.80 | $46.57 | 17500 |
| 2022-06-30 | 47.92 | $46.75 | 2800 |
| 2022-06-29 | 48.00 | $47.19 | 3149 |
| 2022-06-28 | 48.04 | $47.22 | 3833 |
| 2022-06-27 | 48.11 | $47.45 | 1406 |
| 2022-06-24 | 48.16 | $47.51 | 500 |
| 2022-06-23 | 48.22 | $47.48 | 11000 |
| 2022-06-22 | 48.29 | $47.96 | 17701 |
| 2022-06-21 | 48.32 | $47.81 | 77814 |
| 2022-06-17 | 48.34 | $48.00 | 1033 |
| 2022-06-16 | 48.36 | $48.41 | 10838 |
| 2022-06-15 | 48.32 | $47.86 | 5200 |
| 2022-06-14 | 48.30 | $47.10 | 3102 |
| 2022-06-13 | 48.34 | $47.43 | 37400 |
| 2022-06-10 | 48.33 | $48.95 | 7300 |
| 2022-06-09 | 48.26 | $48.27 | 6415 |
| 2022-06-08 | 48.27 | $48.57 | 8200 |
| 2022-06-07 | 48.23 | $48.64 | 2032 |
| 2022-06-06 | 48.22 | $48.37 | 93900 |
| 2022-06-03 | 48.27 | $48.49 | 9500 |
| 2022-06-02 | 48.32 | $49.03 | 222500 |
| 2022-06-01 | 48.35 | $48.32 | 8511 |
| 2022-05-31 | 48.39 | $47.97 | 4033 |
| 2022-05-27 | 48.45 | $48.62 | 6700 |
| 2022-05-26 | 48.51 | $48.50 | 14400 |
| 2022-05-25 | 48.59 | $48.62 | 14142 |
| 2022-05-24 | 48.65 | $48.89 | 1600 |
| 2022-05-23 | 48.72 | $48.50 | 4805 |
| 2022-05-20 | 48.81 | $48.31 | 5000 |
| 2022-05-19 | 48.96 | $48.36 | 4200 |
| 2022-05-18 | 49.14 | $47.52 | 3100 |
| 2022-05-17 | 49.38 | $47.59 | 5426 |
| 2022-05-16 | 49.61 | $47.85 | 14435 |
| 2022-05-13 | 49.87 | $47.28 | 5500 |
| 2022-05-12 | 50.14 | $47.47 | 8000 |
| 2022-05-11 | 50.42 | $48.42 | 9300 |
| 2022-05-10 | 50.63 | $47.85 | 15700 |
| 2022-05-09 | 50.85 | $48.48 | 5700 |
| 2022-05-06 | 51.02 | $49.36 | 9500 |
| 2022-05-05 | 51.13 | $49.37 | 2700 |
| 2022-05-04 | 51.22 | $49.72 | 23900 |
| 2022-05-03 | 51.29 | $49.14 | 27249 |
| 2022-05-02 | 51.41 | $49.08 | 19834 |
| 2022-04-29 | 51.53 | $49.94 | 8307 |
| 2022-04-28 | 51.62 | $50.06 | 1300 |
| 2022-04-27 | 51.71 | $49.87 | 4106 |
| 2022-04-26 | 51.79 | $50.26 | 2948 |
| 2022-04-25 | 51.84 | $50.36 | 4001 |
| 2022-04-22 | 51.95 | $51.30 | 3504 |
| 2022-04-21 | 52.02 | $51.92 | 3401 |
| 2022-04-20 | 52.03 | $52.30 | 11000 |
| 2022-04-19 | 51.99 | $52.07 | 6602 |
| 2022-04-18 | 51.99 | $53.05 | 20504 |
| 2022-04-14 | 51.91 | $52.85 | 21600 |
| 2022-04-13 | 51.86 | $52.97 | 7210 |
| 2022-04-12 | 51.80 | $52.69 | 14500 |
| 2022-04-11 | 51.73 | $52.24 | 19812 |
| 2022-04-08 | 51.74 | $51.84 | 3200 |
| 2022-04-07 | 51.82 | $51.51 | 1442 |
| 2022-04-06 | 51.93 | $51.26 | 8611 |
| 2022-04-05 | 52.04 | $51.18 | 3400 |
| 2022-04-04 | 52.24 | $51.52 | 96100 |
| 2022-04-01 | 52.35 | $51.40 | 20700 |
| 2022-03-31 | 52.42 | $51.78 | 2300 |
| 2022-03-30 | 52.43 | $51.78 | 4300 |
| 2022-03-29 | 52.43 | $51.43 | 7808 |
| 2022-03-28 | 52.47 | $51.40 | 15700 |
| 2022-03-25 | 52.45 | $52.46 | 7000 |
| 2022-03-24 | 52.36 | $52.70 | 8343 |
| 2022-03-23 | 52.26 | $52.19 | 10610 |
| 2022-03-22 | 52.21 | $51.47 | 3829 |
| 2022-03-21 | 52.17 | $52.00 | 26700 |
| 2022-03-18 | 52.10 | $51.45 | 135321 |
| 2022-03-17 | 52.06 | $51.98 | 20700 |
| 2022-03-16 | 51.96 | $51.64 | 8800 |
| 2022-03-15 | 51.85 | $51.44 | 12045 |
| 2022-03-14 | 51.79 | $52.35 | 15000 |
| 2022-03-11 | 51.65 | $53.40 | 14700 |
| 2022-03-10 | 51.43 | $53.75 | 5049 |
| 2022-03-09 | 51.19 | $53.50 | 17039 |
| 2022-03-08 | 50.95 | $55.24 | 136374 |
| 2022-03-07 | 50.62 | $53.54 | 15900 |
| 2022-03-04 | 50.34 | $52.90 | 3400 |
| 2022-03-03 | 50.10 | $51.94 | 16700 |
| 2022-03-02 | 49.91 | $51.73 | 172200 |
| 2022-03-01 | 49.72 | $52.28 | 36737 |
| 2022-02-28 | 49.50 | $51.09 | 21300 |
| 2022-02-25 | 49.33 | $50.60 | 66100 |
| 2022-02-24 | 49.20 | $50.65 | 30300 |
| 2022-02-23 | 49.10 | $51.16 | 3200 |
| 2022-02-22 | 49.02 | $50.80 | 7517 |
| 2022-02-18 | 48.96 | $50.61 | 16500 |
| 2022-02-17 | 48.90 | $50.65 | 5449 |
| 2022-02-16 | 48.84 | $50.00 | 25000 |
| 2022-02-15 | 48.83 | $49.45 | 11000 |
| 2022-02-14 | 48.79 | $50.09 | 18819 |
| 2022-02-11 | 48.71 | $49.71 | 11914 |
| 2022-02-10 | 48.66 | $48.84 | 1700 |
| 2022-02-09 | 48.66 | $48.94 | 3600 |
| 2022-02-08 | 48.64 | $48.73 | 3900 |
| 2022-02-07 | 48.60 | $48.60 | 4200 |
| 2022-02-04 | 48.57 | $48.10 | 3000 |
| 2022-02-03 | 48.54 | $48.04 | 2000 |
| 2022-02-02 | 48.56 | $48.12 | 61117 |
| 2022-02-01 | 48.58 | $47.98 | 13007 |
| 2022-01-31 | 48.59 | $47.89 | 1900 |
| 2022-01-28 | 48.65 | $47.63 | 3800 |
| 2022-01-27 | 48.70 | $47.91 | 5600 |
| 2022-01-26 | 48.72 | $48.79 | 5400 |
| 2022-01-25 | 48.70 | $49.59 | 40900 |
| 2022-01-24 | 48.65 | $49.49 | 6700 |
| 2022-01-21 | 48.60 | $49.36 | 4715 |
| 2022-01-20 | 48.54 | $49.61 | 2128 |
| 2022-01-19 | 48.45 | $49.63 | 5600 |
| 2022-01-18 | 48.35 | $48.65 | 12400 |
| 2022-01-14 | 48.31 | $48.55 | 24700 |
| 2022-01-13 | 48.28 | $48.68 | 3600 |
| 2022-01-12 | 48.22 | $48.86 | 600 |
| 2022-01-11 | 48.13 | $48.59 | 500 |
| 2022-01-10 | 48.09 | $48.00 | 3300 |
| 2022-01-07 | 48.07 | $47.88 | 1600 |
| 2022-01-06 | 48.04 | $47.59 | 3201 |
| 2022-01-05 | 48.04 | $48.38 | 46733 |
| 2022-01-04 | 48.01 | $48.63 | 1632 |
| 2022-01-03 | 47.96 | $48.18 | 36700 |
| 2021-12-31 | 47.93 | $49.01 | 2500 |
| 2021-12-30 | 47.85 | $48.67 | 19400 |
| 2021-12-29 | 47.79 | $48.29 | 2600 |
| 2021-12-28 | 47.76 | $48.41 | 31400 |
| 2021-12-27 | 47.73 | $48.53 | 1238 |
| 2021-12-23 | 47.71 | $48.40 | 2609 |
| 2021-12-22 | 47.70 | $48.26 | 2500 |
| 2021-12-21 | 47.71 | $47.74 | 13005 |
| 2021-12-20 | 47.77 | $47.65 | 3700 |
| 2021-12-17 | 47.89 | $47.86 | 5200 |
| 2021-12-16 | 48.02 | $48.01 | 14602 |
| 2021-12-15 | 48.15 | $47.40 | 4400 |
| 2021-12-14 | 48.29 | $47.19 | 1700 |
| 2021-12-13 | 48.46 | $47.70 | 2620 |
| 2021-12-10 | 48.61 | $47.52 | 1419 |
| 2021-12-09 | 48.77 | $47.31 | 3148 |
| 2021-12-08 | 48.92 | $47.70 | 12838 |
| 2021-12-07 | 49.01 | $47.74 | 1100 |
| 2021-12-06 | 49.10 | $47.55 | 649 |
| 2021-12-03 | 49.19 | $47.69 | 1500 |
| 2021-12-02 | 49.23 | $47.29 | 61800 |
| 2021-12-01 | 49.26 | $47.58 | 28516 |
| 2021-11-30 | 49.30 | $47.69 | 15900 |
| 2021-11-29 | 49.35 | $47.86 | 19506 |
| 2021-11-26 | 49.37 | $48.03 | 5117 |
| 2021-11-24 | 49.41 | $48.27 | 724 |
| 2021-11-23 | 49.44 | $48.41 | 1300 |
| 2021-11-22 | 49.45 | $48.93 | 3600 |
| 2021-11-19 | 49.46 | $50.04 | 1500 |
| 2021-11-18 | 49.40 | $50.43 | 5200 |
| 2021-11-17 | 49.31 | $50.66 | 1400 |
| 2021-11-16 | 49.21 | $50.15 | 10600 |
| 2021-11-15 | 49.10 | $50.62 | 15000 |
| 2021-11-12 | 48.95 | $50.77 | 8034 |
| 2021-11-11 | 48.80 | $50.68 | 11400 |
| 2021-11-10 | 48.70 | $50.21 | 4900 |
| 2021-11-09 | 48.60 | $49.61 | 1237 |
| 2021-11-08 | 48.48 | $49.55 | 2600 |
| 2021-11-05 | 48.36 | $49.23 | 1400 |
| 2021-11-04 | 48.27 | $48.56 | 12209 |
| 2021-11-03 | 48.20 | $48.01 | 23400 |
| 2021-11-02 | 48.17 | $48.32 | 11700 |
| 2021-11-01 | 48.12 | $48.60 | 31148 |
| 2021-10-29 | 48.07 | $48.38 | 2500 |
| 2021-10-28 | 48.02 | $48.79 | 2900 |
| 2021-10-27 | 47.93 | $48.78 | 9317 |
| 2021-10-26 | 47.80 | $48.72 | 6903 |
| 2021-10-25 | 47.70 | $49.15 | 3116 |
| 2021-10-22 | 47.60 | $48.81 | 2649 |
| 2021-10-21 | 47.50 | $48.55 | 3134 |
| 2021-10-20 | 47.43 | $48.63 | 69749 |
| 2021-10-19 | 47.38 | $48.03 | 4900 |
| 2021-10-18 | 47.36 | $47.63 | 5300 |
| 2021-10-15 | 47.34 | $47.83 | 1900 |
| 2021-10-14 | 47.30 | $48.55 | 1641 |
| 2021-10-13 | 47.24 | $48.22 | 3106 |
| 2021-10-12 | 47.26 | $47.24 | 6508 |
| 2021-10-11 | 47.35 | $47.19 | 2333 |
| 2021-10-08 | 47.42 | $47.32 | 5940 |
| 2021-10-07 | 47.47 | $47.23 | 4028 |
| 2021-10-06 | 47.55 | $47.47 | 2339 |
| 2021-10-05 | 47.61 | $47.36 | 1518 |
| 2021-10-04 | 47.69 | $47.54 | 9500 |
| 2021-10-01 | 47.80 | $47.33 | 24922 |
| 2021-09-30 | 47.89 | $47.04 | 649 |
| 2021-09-29 | 48.00 | $46.12 | 3100 |
| 2021-09-28 | 48.15 | $46.69 | 2506 |
| 2021-09-27 | 48.27 | $47.14 | 1504 |
| 2021-09-24 | 48.38 | $46.96 | 1307 |
| 2021-09-23 | 48.46 | $47.09 | 7700 |
| 2021-09-22 | 48.53 | $47.58 | 7700 |
| 2021-09-21 | 48.60 | $47.63 | 1000 |
| 2021-09-20 | 48.66 | $47.30 | 1029 |
| 2021-09-17 | 48.70 | $47.09 | 1500 |
| 2021-09-16 | 48.75 | $47.33 | 9400 |
| 2021-09-15 | 48.80 | $48.63 | 3100 |
| 2021-09-14 | 48.79 | $48.89 | 1914 |
| 2021-09-13 | 48.77 | $48.58 | 2118 |
| 2021-09-10 | 48.76 | $48.48 | 4128 |
| 2021-09-09 | 48.71 | $48.76 | 3209 |
| 2021-09-08 | 48.65 | $48.64 | 3335 |
| 2021-09-07 | 48.57 | $48.92 | 5000 |
| 2021-09-03 | 48.49 | $49.82 | 800 |
| 2021-09-02 | 48.40 | $49.04 | 15620 |
| 2021-09-01 | 48.42 | $49.21 | 14200 |
| 2021-08-31 | 48.45 | $49.15 | 2637 |
| 2021-08-30 | 48.48 | $49.15 | 6306 |
| 2021-08-27 | 48.52 | $49.33 | 2131 |
| 2021-08-26 | 48.54 | $48.54 | 3608 |
| 2021-08-25 | 48.63 | $48.61 | 2125 |
| 2021-08-24 | 48.68 | $48.91 | 3000 |
| 2021-08-23 | 48.70 | $48.78 | 6443 |
| 2021-08-20 | 48.73 | $48.08 | 2209 |
| 2021-08-19 | 48.80 | $48.12 | 2100 |
| 2021-08-18 | 48.88 | $48.35 | 5748 |
| 2021-08-17 | 48.95 | $48.41 | 4831 |
| 2021-08-16 | 49.00 | $48.57 | 3200 |
| 2021-08-13 | 49.06 | $48.26 | 2500 |
| 2021-08-12 | 49.15 | $47.54 | 1200 |
| 2021-08-11 | 49.30 | $47.65 | 3300 |
| 2021-08-10 | 49.44 | $47.05 | 1848 |
| 2021-08-09 | 49.59 | $47.15 | 2803 |
| 2021-08-06 | 49.74 | $48.10 | 4027 |
| 2021-08-05 | 49.83 | $49.51 | 15200 |
| 2021-08-04 | 49.85 | $49.74 | 48200 |
| 2021-08-03 | 49.86 | $49.79 | 5726 |
| 2021-08-02 | 49.86 | $49.87 | 18800 |
| 2021-07-30 | 49.86 | $49.84 | 1533 |
| 2021-07-29 | 49.84 | $50.30 | 4719 |
| 2021-07-28 | 49.79 | $49.62 | 5100 |
| 2021-07-27 | 49.76 | $49.26 | 17900 |
| 2021-07-26 | 49.77 | $49.43 | 6848 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
94.13
2026-07-23
Close Price
$92.61
Vol: 4738
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
42.83
Average
63.00
Maximum
121.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 94.13 | $92.61 | 4738 |
| 2026-07-22 | 94.29 | $94.75 | 2100 |
| 2026-07-21 | 94.25 | $93.66 | 4829 |
| 2026-07-20 | 94.31 | $91.53 | 27719 |
| 2026-07-17 | 94.60 | $91.57 | 9813 |
| 2026-07-16 | 94.92 | $91.00 | 6024 |
| 2026-07-15 | 95.33 | $93.04 | 35500 |
| 2026-07-14 | 95.57 | $93.32 | 351700 |
| 2026-07-13 | 95.81 | $91.87 | 8102 |
| 2026-07-10 | 96.22 | $94.47 | 7700 |
| 2026-07-09 | 96.41 | $94.70 | 12749 |
| 2026-07-08 | 96.59 | $93.52 | 10700 |
| 2026-07-07 | 96.91 | $94.86 | 11600 |
| 2026-07-06 | 97.13 | $96.22 | 17445 |
| 2026-07-02 | 97.22 | $95.05 | 9418 |
| 2026-07-01 | 97.45 | $92.98 | 29700 |
| 2026-06-30 | 97.92 | $92.47 | 11100 |
| 2026-06-29 | 98.50 | $92.26 | 6244 |
| 2026-06-26 | 99.15 | $93.50 | 42546 |
| 2026-06-25 | 99.75 | $92.44 | 10435 |
| 2026-06-24 | 100.52 | $91.47 | 8900 |
| 2026-06-23 | 101.47 | $95.25 | 8900 |
| 2026-06-22 | 102.12 | $97.65 | 5402 |
| 2026-06-18 | 102.59 | $98.34 | 4835 |
| 2026-06-17 | 103.04 | $99.20 | 9438 |
| 2026-06-16 | 103.45 | $101.94 | 8900 |
| 2026-06-15 | 103.61 | $101.59 | 7822 |
| 2026-06-12 | 103.82 | $98.88 | 6100 |
| 2026-06-11 | 104.34 | $98.79 | 75900 |
| 2026-06-10 | 104.92 | $95.46 | 11608 |
| 2026-06-09 | 105.92 | $99.04 | 11100 |
| 2026-06-08 | 106.64 | $101.25 | 7200 |
| 2026-06-05 | 107.21 | $101.06 | 7044 |
| 2026-06-04 | 107.86 | $105.88 | 10400 |
| 2026-06-03 | 108.06 | $105.00 | 15342 |
| 2026-06-02 | 108.39 | $106.51 | 8736 |
| 2026-06-01 | 108.58 | $106.32 | 11400 |
| 2026-05-29 | 108.82 | $107.59 | 10638 |
| 2026-05-28 | 108.95 | $106.65 | 9737 |
| 2026-05-27 | 109.19 | $105.66 | 7700 |
| 2026-05-26 | 109.57 | $107.38 | 6400 |
| 2026-05-22 | 109.80 | $107.03 | 5900 |
| 2026-05-21 | 110.09 | $107.98 | 7582 |
| 2026-05-20 | 110.31 | $107.80 | 14419 |
| 2026-05-19 | 110.57 | $106.09 | 4704 |
| 2026-05-18 | 111.04 | $108.68 | 36827 |
| 2026-05-15 | 111.29 | $108.08 | 8400 |
| 2026-05-14 | 111.63 | $112.28 | 2405 |
| 2026-05-13 | 111.56 | $114.53 | 40600 |
| 2026-05-12 | 111.25 | $114.54 | 2646 |
| 2026-05-11 | 110.90 | $114.77 | 5340 |
| 2026-05-08 | 110.50 | $112.75 | 42100 |
| 2026-05-07 | 110.26 | $111.97 | 23026 |
| 2026-05-06 | 110.08 | $111.41 | 6013 |
| 2026-05-05 | 109.94 | $107.24 | 6348 |
| 2026-05-04 | 110.22 | $106.57 | 10517 |
| 2026-05-01 | 110.61 | $108.96 | 15100 |
| 2026-04-30 | 110.78 | $108.59 | 27300 |
| 2026-04-29 | 111.01 | $106.51 | 7808 |
| 2026-04-28 | 111.49 | $108.01 | 13700 |
| 2026-04-27 | 111.85 | $110.25 | 19014 |
| 2026-04-24 | 112.02 | $110.91 | 14328 |
| 2026-04-23 | 112.14 | $110.56 | 7900 |
| 2026-04-22 | 112.31 | $112.17 | 9000 |
| 2026-04-21 | 112.32 | $110.55 | 5311 |
| 2026-04-20 | 112.51 | $114.15 | 7900 |
| 2026-04-17 | 112.33 | $115.47 | 9500 |
| 2026-04-16 | 112.00 | $113.64 | 3816 |
| 2026-04-15 | 111.83 | $114.04 | 7400 |
| 2026-04-14 | 111.60 | $114.76 | 5905 |
| 2026-04-13 | 111.26 | $111.86 | 11000 |
| 2026-04-10 | 111.20 | $112.45 | 10700 |
| 2026-04-09 | 111.07 | $112.56 | 8202 |
| 2026-04-08 | 110.91 | $111.36 | 11928 |
| 2026-04-07 | 110.87 | $110.01 | 12431 |
| 2026-04-06 | 110.96 | $109.12 | 20511 |
| 2026-04-02 | 111.15 | $109.38 | 22919 |
| 2026-04-01 | 111.34 | $111.39 | 42418 |
| 2026-03-31 | 111.33 | $110.04 | 17000 |
| 2026-03-30 | 111.47 | $105.43 | 19738 |
| 2026-03-27 | 112.10 | $105.43 | 9900 |
| 2026-03-26 | 112.80 | $101.67 | 10200 |
| 2026-03-25 | 113.98 | $106.35 | 16704 |
| 2026-03-24 | 114.78 | $103.34 | 42100 |
| 2026-03-23 | 115.98 | $103.45 | 19100 |
| 2026-03-20 | 117.30 | $105.05 | 19600 |
| 2026-03-19 | 118.59 | $109.04 | 62533 |
| 2026-03-18 | 119.60 | $113.45 | 17400 |
| 2026-03-17 | 120.25 | $117.29 | 11722 |
| 2026-03-16 | 120.56 | $118.15 | 9614 |
| 2026-03-13 | 120.81 | $117.73 | 10700 |
| 2026-03-12 | 121.14 | $120.27 | 8900 |
| 2026-03-11 | 121.23 | $122.91 | 5800 |
| 2026-03-10 | 121.05 | $123.45 | 7319 |
| 2026-03-09 | 120.80 | $121.93 | 61909 |
| 2026-03-06 | 120.68 | $121.29 | 10806 |
| 2026-03-05 | 120.61 | $119.38 | 9051 |
| 2026-03-04 | 120.74 | $120.72 | 11000 |
| 2026-03-03 | 120.74 | $119.66 | 29611 |
| 2026-03-02 | 120.86 | $126.89 | 48921 |
| 2026-02-27 | 120.22 | $126.81 | 8900 |
| 2026-02-26 | 119.53 | $124.04 | 17109 |
| 2026-02-25 | 119.06 | $123.02 | 9942 |
| 2026-02-24 | 118.64 | $122.72 | 5831 |
| 2026-02-23 | 118.21 | $124.57 | 13342 |
| 2026-02-20 | 117.54 | $120.93 | 22007 |
| 2026-02-19 | 117.18 | $116.87 | 11000 |
| 2026-02-18 | 117.21 | $116.28 | 8309 |
| 2026-02-17 | 117.31 | $113.17 | 20647 |
| 2026-02-13 | 117.75 | $117.01 | 29021 |
| 2026-02-12 | 117.83 | $114.17 | 22102 |
| 2026-02-11 | 118.21 | $120.36 | 9643 |
| 2026-02-10 | 117.99 | $118.15 | 10900 |
| 2026-02-09 | 117.97 | $119.96 | 31709 |
| 2026-02-06 | 117.76 | $115.81 | 34446 |
| 2026-02-05 | 117.96 | $111.66 | 70925 |
| 2026-02-04 | 118.63 | $118.79 | 28040 |
| 2026-02-03 | 118.61 | $118.16 | 41300 |
| 2026-02-02 | 118.66 | $111.45 | 26001 |
| 2026-01-30 | 119.42 | $115.95 | 89500 |
| 2026-01-29 | 119.78 | $135.95 | 53745 |
| 2026-01-28 | 118.08 | $136.43 | 26280 |
| 2026-01-27 | 116.15 | $131.56 | 27056 |
| 2026-01-26 | 114.52 | $128.63 | 75469 |
| 2026-01-23 | 113.04 | $125.90 | 25510 |
| 2026-01-22 | 111.68 | $122.44 | 26100 |
| 2026-01-21 | 110.55 | $119.33 | 16024 |
| 2026-01-20 | 109.63 | $118.30 | 33171 |
| 2026-01-16 | 108.72 | $113.38 | 22700 |
| 2026-01-15 | 108.22 | $114.82 | 32422 |
| 2026-01-14 | 107.53 | $115.96 | 25800 |
| 2026-01-13 | 106.64 | $112.90 | 18500 |
| 2026-01-12 | 105.98 | $112.77 | 27127 |
| 2026-01-09 | 105.27 | $109.30 | 10800 |
| 2026-01-08 | 104.85 | $108.15 | 10400 |
| 2026-01-07 | 104.50 | $108.04 | 16200 |
| 2026-01-06 | 104.13 | $110.16 | 11827 |
| 2026-01-05 | 103.49 | $107.00 | 43530 |
| 2026-01-02 | 103.12 | $103.86 | 11804 |
| 2025-12-31 | 103.04 | $102.81 | 27908 |
| 2025-12-30 | 103.07 | $105.21 | 16200 |
| 2025-12-29 | 102.84 | $103.96 | 23754 |
| 2025-12-26 | 102.72 | $110.39 | 14900 |
| 2025-12-24 | 101.92 | $107.07 | 6000 |
| 2025-12-23 | 101.38 | $107.36 | 11923 |
| 2025-12-22 | 100.75 | $105.16 | 12600 |
| 2025-12-19 | 100.28 | $104.78 | 10400 |
| 2025-12-18 | 99.81 | $103.68 | 29100 |
| 2025-12-17 | 99.40 | $104.52 | 8800 |
| 2025-12-16 | 98.86 | $102.90 | 5518 |
| 2025-12-15 | 98.44 | $102.86 | 12800 |
| 2025-12-12 | 97.97 | $101.97 | 21534 |
| 2025-12-11 | 97.55 | $101.88 | 39900 |
| 2025-12-10 | 97.09 | $100.35 | 6400 |
| 2025-12-09 | 96.75 | $99.97 | 6913 |
| 2025-12-08 | 96.41 | $98.41 | 8400 |
| 2025-12-05 | 96.20 | $98.91 | 5300 |
| 2025-12-04 | 95.92 | $98.56 | 5277 |
| 2025-12-03 | 95.64 | $98.98 | 6726 |
| 2025-12-02 | 95.29 | $98.98 | 12133 |
| 2025-12-01 | 94.90 | $99.30 | 40129 |
| 2025-11-28 | 94.43 | $98.50 | 5700 |
| 2025-11-26 | 94.01 | $96.30 | 4800 |
| 2025-11-25 | 93.76 | $95.11 | 10700 |
| 2025-11-24 | 93.62 | $95.06 | 3100 |
| 2025-11-21 | 93.47 | $93.24 | 4300 |
| 2025-11-20 | 93.49 | $93.73 | 4600 |
| 2025-11-19 | 93.47 | $94.08 | 21631 |
| 2025-11-18 | 93.41 | $93.85 | 17011 |
| 2025-11-17 | 93.36 | $93.13 | 8400 |
| 2025-11-14 | 93.38 | $94.18 | 17713 |
| 2025-11-13 | 93.30 | $96.01 | 11500 |
| 2025-11-12 | 93.01 | $97.18 | 7341 |
| 2025-11-11 | 92.58 | $95.30 | 6100 |
| 2025-11-10 | 92.29 | $94.78 | 5000 |
| 2025-11-07 | 92.03 | $91.94 | 35300 |
| 2025-11-06 | 92.04 | $91.40 | 4300 |
| 2025-11-05 | 92.10 | $91.60 | 5534 |
| 2025-11-04 | 92.15 | $90.35 | 14125 |
| 2025-11-03 | 92.34 | $91.95 | 51631 |
| 2025-10-31 | 92.39 | $91.90 | 12800 |
| 2025-10-30 | 92.44 | $92.50 | 16500 |
| 2025-10-29 | 92.43 | $90.51 | 23300 |
| 2025-10-28 | 92.63 | $90.86 | 14300 |
| 2025-10-27 | 92.82 | $91.21 | 9000 |
| 2025-10-24 | 92.99 | $93.98 | 30300 |
| 2025-10-23 | 92.88 | $94.48 | 11432 |
| 2025-10-22 | 92.72 | $94.00 | 21700 |
| 2025-10-21 | 92.58 | $93.72 | 33412 |
| 2025-10-20 | 92.46 | $100.25 | 12819 |
| 2025-10-17 | 91.64 | $96.90 | 21200 |
| 2025-10-16 | 91.09 | $99.54 | 23422 |
| 2025-10-15 | 90.20 | $97.41 | 9700 |
| 2025-10-14 | 89.44 | $95.31 | 11500 |
| 2025-10-13 | 88.82 | $94.93 | 17800 |
| 2025-10-10 | 88.18 | $92.02 | 2200 |
| 2025-10-09 | 87.78 | $91.20 | 12200 |
| 2025-10-08 | 87.41 | $92.99 | 7811 |
| 2025-10-07 | 86.83 | $91.45 | 7504 |
| 2025-10-06 | 86.34 | $91.36 | 4800 |
| 2025-10-03 | 85.81 | $89.88 | 9427 |
| 2025-10-02 | 85.38 | $88.78 | 9244 |
| 2025-10-01 | 85.03 | $89.36 | 20217 |
| 2025-09-30 | 84.57 | $88.93 | 24800 |
| 2025-09-29 | 84.11 | $88.50 | 9200 |
| 2025-09-26 | 83.65 | $87.12 | 8212 |
| 2025-09-25 | 83.29 | $86.42 | 9500 |
| 2025-09-24 | 82.96 | $85.60 | 6700 |
| 2025-09-23 | 82.68 | $86.33 | 9045 |
| 2025-09-22 | 82.29 | $86.07 | 3934 |
| 2025-09-19 | 81.89 | $84.49 | 5438 |
| 2025-09-18 | 81.62 | $83.30 | 10800 |
| 2025-09-17 | 81.44 | $83.47 | 3900 |
| 2025-09-16 | 81.23 | $84.47 | 6800 |
| 2025-09-15 | 80.89 | $84.43 | 5616 |
| 2025-09-12 | 80.52 | $83.61 | 4400 |
| 2025-09-11 | 80.19 | $83.16 | 19148 |
| 2025-09-10 | 79.88 | $83.10 | 7627 |
| 2025-09-09 | 79.54 | $82.77 | 7812 |
| 2025-09-08 | 79.20 | $83.19 | 11112 |
| 2025-09-05 | 78.78 | $82.39 | 32709 |
| 2025-09-04 | 78.40 | $81.66 | 11209 |
| 2025-09-03 | 78.06 | $82.03 | 17200 |
| 2025-09-02 | 77.64 | $81.50 | 34817 |
| 2025-08-29 | 77.23 | $79.67 | 6234 |
| 2025-08-28 | 76.98 | $78.52 | 5531 |
| 2025-08-27 | 76.81 | $77.80 | 2513 |
| 2025-08-26 | 76.71 | $77.59 | 9123 |
| 2025-08-25 | 76.62 | $77.08 | 1900 |
| 2025-08-22 | 76.57 | $77.36 | 5549 |
| 2025-08-21 | 76.49 | $76.38 | 6034 |
| 2025-08-20 | 76.50 | $76.43 | 2426 |
| 2025-08-19 | 76.51 | $75.64 | 4147 |
| 2025-08-18 | 76.60 | $76.24 | 3013 |
| 2025-08-15 | 76.63 | $76.30 | 5000 |
| 2025-08-14 | 76.67 | $76.37 | 4214 |
| 2025-08-13 | 76.70 | $76.93 | 4000 |
| 2025-08-12 | 76.68 | $76.51 | 2900 |
| 2025-08-11 | 76.69 | $76.48 | 5118 |
| 2025-08-08 | 76.72 | $77.79 | 3100 |
| 2025-08-07 | 76.60 | $77.91 | 6423 |
| 2025-08-06 | 76.47 | $77.12 | 3518 |
| 2025-08-05 | 76.40 | $77.04 | 28241 |
| 2025-08-04 | 76.33 | $76.79 | 8026 |
| 2025-08-01 | 76.28 | $76.26 | 8700 |
| 2025-07-31 | 76.28 | $74.95 | 4741 |
| 2025-07-30 | 76.42 | $74.64 | 11400 |
| 2025-07-29 | 76.61 | $76.24 | 7031 |
| 2025-07-28 | 76.65 | $76.04 | 8600 |
| 2025-07-25 | 76.71 | $76.47 | 7900 |
| 2025-07-24 | 76.74 | $77.48 | 5700 |
| 2025-07-23 | 76.66 | $78.05 | 8926 |
| 2025-07-22 | 76.52 | $78.86 | 7806 |
| 2025-07-21 | 76.27 | $78.08 | 7113 |
| 2025-07-18 | 76.08 | $76.69 | 2600 |
| 2025-07-17 | 76.01 | $76.56 | 13325 |
| 2025-07-16 | 75.96 | $76.58 | 4300 |
| 2025-07-15 | 75.89 | $76.18 | 12700 |
| 2025-07-14 | 75.86 | $76.57 | 16400 |
| 2025-07-11 | 75.79 | $77.33 | 4400 |
| 2025-07-10 | 75.62 | $75.96 | 6200 |
| 2025-07-09 | 75.59 | $75.39 | 5500 |
| 2025-07-08 | 75.61 | $75.35 | 8500 |
| 2025-07-07 | 75.64 | $75.96 | 7200 |
| 2025-07-03 | 75.60 | $75.73 | 4718 |
| 2025-07-02 | 75.59 | $76.09 | 8631 |
| 2025-07-01 | 75.54 | $75.73 | 9300 |
| 2025-06-30 | 75.52 | $75.14 | 15600 |
| 2025-06-27 | 75.56 | $74.33 | 11573 |
| 2025-06-26 | 75.69 | $75.65 | 5800 |
| 2025-06-25 | 75.69 | $75.67 | 6006 |
| 2025-06-24 | 75.69 | $75.33 | 4208 |
| 2025-06-23 | 75.73 | $76.47 | 11037 |
| 2025-06-20 | 75.65 | $76.15 | 4549 |
| 2025-06-18 | 75.60 | $76.53 | 19245 |
| 2025-06-17 | 75.50 | $77.12 | 5700 |
| 2025-06-16 | 75.33 | $76.58 | 12406 |
| 2025-06-13 | 75.20 | $77.53 | 3900 |
| 2025-06-12 | 74.95 | $76.75 | 2419 |
| 2025-06-11 | 74.76 | $75.99 | 3400 |
| 2025-06-10 | 74.64 | $75.80 | 3416 |
| 2025-06-09 | 74.51 | $75.78 | 14914 |
| 2025-06-06 | 74.38 | $75.33 | 6900 |
| 2025-06-05 | 74.28 | $75.90 | 6333 |
| 2025-06-04 | 74.11 | $75.71 | 17200 |
| 2025-06-03 | 73.94 | $75.41 | 21325 |
| 2025-06-02 | 73.79 | $76.02 | 8156 |
| 2025-05-30 | 73.55 | $73.70 | 14808 |
| 2025-05-29 | 73.54 | $74.28 | 7841 |
| 2025-05-28 | 73.46 | $73.83 | 7600 |
| 2025-05-27 | 73.42 | $74.13 | 4300 |
| 2025-05-23 | 73.34 | $75.18 | 26400 |
| 2025-05-22 | 73.15 | $73.66 | 5200 |
| 2025-05-21 | 73.10 | $74.43 | 14615 |
| 2025-05-20 | 72.96 | $73.78 | 16713 |
| 2025-05-19 | 72.87 | $72.37 | 30648 |
| 2025-05-16 | 72.92 | $71.55 | 8200 |
| 2025-05-15 | 73.07 | $72.32 | 34200 |
| 2025-05-14 | 73.14 | $71.39 | 5500 |
| 2025-05-13 | 73.33 | $72.99 | 6500 |
| 2025-05-12 | 73.36 | $72.59 | 12600 |
| 2025-05-09 | 73.45 | $74.27 | 23251 |
| 2025-05-08 | 73.36 | $73.79 | 27400 |
| 2025-05-07 | 73.31 | $74.94 | 6620 |
| 2025-05-06 | 73.14 | $76.18 | 7100 |
| 2025-05-05 | 72.82 | $74.10 | 41848 |
| 2025-05-02 | 72.69 | $72.20 | 8900 |
| 2025-05-01 | 72.74 | $72.29 | 21339 |
| 2025-04-30 | 72.79 | $73.56 | 4322 |
| 2025-04-29 | 72.70 | $74.18 | 19404 |
| 2025-04-28 | 72.55 | $74.95 | 8001 |
| 2025-04-25 | 72.30 | $74.06 | 35303 |
| 2025-04-24 | 72.11 | $74.86 | 11001 |
| 2025-04-23 | 71.82 | $73.97 | 135500 |
| 2025-04-22 | 71.60 | $75.11 | 28033 |
| 2025-04-21 | 71.23 | $76.04 | 25600 |
| 2025-04-17 | 70.72 | $74.17 | 26225 |
| 2025-04-16 | 70.36 | $74.66 | 8417 |
| 2025-04-15 | 69.90 | $72.46 | 22347 |
| 2025-04-14 | 69.63 | $72.03 | 65139 |
| 2025-04-11 | 69.38 | $72.40 | 14700 |
| 2025-04-10 | 69.06 | $70.89 | 50632 |
| 2025-04-09 | 68.87 | $69.30 | 16102 |
| 2025-04-08 | 68.82 | $66.64 | 7300 |
| 2025-04-07 | 69.05 | $66.62 | 28138 |
| 2025-04-04 | 69.31 | $67.70 | 57739 |
| 2025-04-03 | 69.48 | $69.84 | 12736 |
| 2025-04-02 | 69.44 | $71.61 | 38438 |
| 2025-04-01 | 69.21 | $71.33 | 131900 |
| 2025-03-31 | 68.99 | $71.45 | 140400 |
| 2025-03-28 | 68.73 | $70.70 | 8300 |
| 2025-03-27 | 68.53 | $70.57 | 22829 |
| 2025-03-26 | 68.31 | $69.28 | 96723 |
| 2025-03-25 | 68.21 | $69.31 | 25000 |
| 2025-03-24 | 68.09 | $68.94 | 17417 |
| 2025-03-21 | 68.00 | $69.07 | 4329 |
| 2025-03-20 | 67.89 | $69.82 | 34500 |
| 2025-03-19 | 67.69 | $69.97 | 331000 |
| 2025-03-18 | 67.45 | $69.85 | 5600 |
| 2025-03-17 | 67.20 | $69.11 | 11707 |
| 2025-03-14 | 66.99 | $68.73 | 4800 |
| 2025-03-13 | 66.81 | $68.85 | 71400 |
| 2025-03-12 | 66.60 | $67.62 | 12602 |
| 2025-03-11 | 66.49 | $67.12 | 18100 |
| 2025-03-10 | 66.42 | $66.21 | 30104 |
| 2025-03-07 | 66.45 | $66.87 | 3000 |
| 2025-03-06 | 66.40 | $66.96 | 4208 |
| 2025-03-05 | 66.34 | $67.15 | 14023 |
| 2025-03-04 | 66.26 | $66.82 | 42700 |
| 2025-03-03 | 66.20 | $66.19 | 13216 |
| 2025-02-28 | 66.20 | $65.31 | 8405 |
| 2025-02-27 | 66.29 | $65.81 | 7334 |
| 2025-02-26 | 66.34 | $66.88 | 19618 |
| 2025-02-25 | 66.29 | $66.70 | 15100 |
| 2025-02-24 | 66.24 | $67.64 | 23638 |
| 2025-02-21 | 66.10 | $67.44 | 4743 |
| 2025-02-20 | 65.96 | $67.65 | 6217 |
| 2025-02-19 | 65.78 | $67.51 | 2104 |
| 2025-02-18 | 65.59 | $67.75 | 7400 |
| 2025-02-14 | 65.37 | $66.34 | 6610 |
| 2025-02-13 | 65.26 | $67.64 | 43400 |
| 2025-02-12 | 65.01 | $67.00 | 3800 |
| 2025-02-11 | 64.81 | $66.85 | 4226 |
| 2025-02-10 | 64.59 | $67.00 | 18712 |
| 2025-02-07 | 64.34 | $66.01 | 12048 |
| 2025-02-06 | 64.16 | $65.93 | 8806 |
| 2025-02-05 | 63.97 | $66.00 | 11236 |
| 2025-02-04 | 63.76 | $65.89 | 16200 |
| 2025-02-03 | 63.54 | $65.32 | 30002 |
| 2025-01-31 | 63.35 | $64.70 | 5600 |
| 2025-01-30 | 63.21 | $65.12 | 7719 |
| 2025-01-29 | 63.01 | $63.90 | 5908 |
| 2025-01-28 | 62.91 | $63.84 | 7000 |
| 2025-01-27 | 62.81 | $63.13 | 6602 |
| 2025-01-24 | 62.78 | $63.97 | 7435 |
| 2025-01-23 | 62.66 | $63.49 | 5503 |
| 2025-01-22 | 62.57 | $63.79 | 17400 |
| 2025-01-21 | 62.44 | $63.60 | 73700 |
| 2025-01-17 | 62.32 | $63.11 | 7700 |
| 2025-01-16 | 62.23 | $63.41 | 2500 |
| 2025-01-15 | 62.11 | $62.95 | 5419 |
| 2025-01-14 | 62.02 | $61.97 | 6523 |
| 2025-01-13 | 62.03 | $61.61 | 6232 |
| 2025-01-10 | 62.07 | $62.64 | 8806 |
| 2025-01-08 | 62.01 | $61.81 | 3829 |
| 2025-01-07 | 62.03 | $61.49 | 3400 |
| 2025-01-06 | 62.09 | $61.04 | 6322 |
| 2025-01-03 | 62.20 | $61.03 | 1300 |
| 2025-01-02 | 62.32 | $61.46 | 7608 |
| 2024-12-31 | 62.42 | $60.73 | 7900 |
| 2024-12-30 | 62.59 | $60.30 | 9534 |
| 2024-12-27 | 62.83 | $60.69 | 11600 |
| 2024-12-26 | 63.06 | $61.14 | 11726 |
| 2024-12-24 | 63.26 | $60.71 | 1100 |
| 2024-12-23 | 63.53 | $60.45 | 8839 |
| 2024-12-20 | 63.86 | $63.20 | 10900 |
| 2024-12-19 | 63.92 | $62.37 | 119815 |
| 2024-12-18 | 64.09 | $62.44 | 8344 |
| 2024-12-17 | 64.26 | $63.81 | 12724 |
| 2024-12-16 | 64.31 | $63.99 | 3300 |
| 2024-12-13 | 64.34 | $63.88 | 3402 |
| 2024-12-12 | 64.39 | $64.69 | 6724 |
| 2024-12-11 | 64.36 | $65.99 | 5900 |
| 2024-12-10 | 64.19 | $65.35 | 2500 |
| 2024-12-09 | 64.07 | $64.56 | 125500 |
| 2024-12-06 | 64.01 | $63.68 | 3000 |
| 2024-12-05 | 64.05 | $63.83 | 6740 |
| 2024-12-04 | 64.07 | $64.16 | 255841 |
| 2024-12-03 | 64.06 | $63.88 | 6600 |
| 2024-12-02 | 64.08 | $63.49 | 31324 |
| 2024-11-29 | 64.14 | $64.08 | 1300 |
| 2024-11-27 | 64.15 | $63.47 | 4502 |
| 2024-11-26 | 64.22 | $63.50 | 1300 |
| 2024-11-25 | 64.30 | $63.36 | 21900 |
| 2024-11-22 | 64.40 | $65.32 | 9700 |
| 2024-11-21 | 64.30 | $64.36 | 10400 |
| 2024-11-20 | 64.29 | $63.99 | 6400 |
| 2024-11-19 | 64.33 | $63.90 | 5015 |
| 2024-11-18 | 64.37 | $63.42 | 39300 |
| 2024-11-15 | 64.47 | $62.10 | 23119 |
| 2024-11-14 | 64.72 | $62.22 | 13302 |
| 2024-11-13 | 64.98 | $62.38 | 62325 |
| 2024-11-12 | 65.26 | $63.01 | 6811 |
| 2024-11-11 | 65.50 | $63.35 | 24300 |
| 2024-11-08 | 65.72 | $64.87 | 13800 |
| 2024-11-07 | 65.81 | $65.46 | 11900 |
| 2024-11-06 | 65.85 | $64.36 | 16800 |
| 2024-11-05 | 66.00 | $66.50 | 3601 |
| 2024-11-04 | 65.95 | $66.32 | 3331 |
| 2024-11-01 | 65.91 | $66.21 | 16500 |
| 2024-10-31 | 65.88 | $66.58 | 10100 |
| 2024-10-30 | 65.81 | $67.72 | 12600 |
| 2024-10-29 | 65.61 | $67.85 | 10200 |
| 2024-10-28 | 65.37 | $66.95 | 5100 |
| 2024-10-25 | 65.21 | $66.88 | 13800 |
| 2024-10-24 | 65.03 | $66.79 | 4800 |
| 2024-10-23 | 64.84 | $66.34 | 76000 |
| 2024-10-22 | 64.69 | $67.51 | 9010 |
| 2024-10-21 | 64.39 | $66.56 | 12300 |
| 2024-10-18 | 64.16 | $66.51 | 9600 |
| 2024-10-17 | 63.91 | $65.15 | 4600 |
| 2024-10-16 | 63.78 | $64.82 | 4927 |
| 2024-10-15 | 63.68 | $64.47 | 8029 |
| 2024-10-14 | 63.59 | $64.21 | 2009 |
| 2024-10-11 | 63.53 | $64.38 | 1103 |
| 2024-10-10 | 63.44 | $63.79 | 9400 |
| 2024-10-09 | 63.40 | $63.11 | 2100 |
| 2024-10-08 | 63.43 | $63.42 | 8900 |
| 2024-10-07 | 63.43 | $64.26 | 24600 |
| 2024-10-04 | 63.34 | $64.59 | 28314 |
| 2024-10-03 | 63.21 | $64.67 | 5000 |
| 2024-10-02 | 63.06 | $64.58 | 15300 |
| 2024-10-01 | 62.90 | $64.42 | 12300 |
| 2024-09-30 | 62.74 | $63.79 | 15700 |
| 2024-09-27 | 62.63 | $64.37 | 2400 |
| 2024-09-26 | 62.45 | $64.96 | 8900 |
| 2024-09-25 | 62.18 | $64.67 | 5018 |
| 2024-09-24 | 61.92 | $64.91 | 11646 |
| 2024-09-23 | 61.61 | $63.50 | 5000 |
| 2024-09-20 | 61.41 | $63.62 | 1913 |
| 2024-09-19 | 61.17 | $62.80 | 29005 |
| 2024-09-18 | 61.00 | $61.71 | 6238 |
| 2024-09-17 | 60.93 | $62.42 | 7700 |
| 2024-09-16 | 60.77 | $62.75 | 11026 |
| 2024-09-13 | 60.56 | $62.71 | 7300 |
| 2024-09-12 | 60.34 | $61.89 | 7729 |
| 2024-09-11 | 60.17 | $60.49 | 4824 |
| 2024-09-10 | 60.14 | $60.45 | 3339 |
| 2024-09-09 | 60.11 | $60.22 | 2500 |
| 2024-09-06 | 60.09 | $59.87 | 4426 |
| 2024-09-05 | 60.12 | $60.55 | 2003 |
| 2024-09-04 | 60.07 | $59.95 | 1700 |
| 2024-09-03 | 60.08 | $59.83 | 9200 |
| 2024-08-30 | 60.11 | $60.42 | 1918 |
| 2024-08-29 | 60.08 | $60.97 | 34500 |
| 2024-08-28 | 59.98 | $60.64 | 6631 |
| 2024-08-27 | 59.92 | $61.37 | 6008 |
| 2024-08-26 | 59.76 | $61.23 | 7805 |
| 2024-08-23 | 59.61 | $61.00 | 1700 |
| 2024-08-22 | 59.46 | $60.08 | 10333 |
| 2024-08-21 | 59.40 | $60.95 | 10300 |
| 2024-08-20 | 59.23 | $61.00 | 161017 |
| 2024-08-19 | 59.05 | $60.72 | 6843 |
| 2024-08-16 | 58.87 | $60.60 | 14637 |
| 2024-08-15 | 58.69 | $59.31 | 1500 |
| 2024-08-14 | 58.62 | $58.80 | 2800 |
| 2024-08-13 | 58.60 | $59.29 | 18502 |
| 2024-08-12 | 58.53 | $59.48 | 15700 |
| 2024-08-09 | 58.43 | $58.43 | 1800 |
| 2024-08-08 | 58.43 | $58.35 | 11200 |
| 2024-08-07 | 58.44 | $57.33 | 17500 |
| 2024-08-06 | 58.56 | $57.53 | 17105 |
| 2024-08-05 | 58.67 | $58.01 | 37403 |
| 2024-08-02 | 58.73 | $59.10 | 14606 |
| 2024-08-01 | 58.70 | $59.25 | 13600 |
| 2024-07-31 | 58.64 | $59.55 | 800 |
| 2024-07-30 | 58.54 | $58.43 | 23569 |
| 2024-07-29 | 58.55 | $57.82 | 6132 |
| 2024-07-26 | 58.63 | $57.83 | 1000 |
| 2024-07-25 | 58.72 | $57.30 | 19500 |
| 2024-07-24 | 58.86 | $58.53 | 38900 |
| 2024-07-23 | 58.90 | $58.86 | 10300 |
| 2024-07-22 | 58.90 | $58.67 | 13414 |
| 2024-07-19 | 58.93 | $58.69 | 900 |
| 2024-07-18 | 58.95 | $59.76 | 3700 |
| 2024-07-17 | 58.87 | $60.30 | 9416 |
| 2024-07-16 | 58.72 | $60.91 | 11414 |
| 2024-07-15 | 58.49 | $59.75 | 12903 |
| 2024-07-12 | 58.35 | $59.63 | 5433 |
| 2024-07-11 | 58.22 | $59.96 | 4037 |
| 2024-07-10 | 58.04 | $58.87 | 12412 |
| 2024-07-09 | 57.95 | $58.70 | 2814 |
| 2024-07-08 | 57.87 | $58.64 | 68300 |
| 2024-07-05 | 57.79 | $59.39 | 3100 |
| 2024-07-03 | 57.62 | $58.50 | 1628 |
| 2024-07-02 | 57.53 | $57.55 | 2200 |
| 2024-07-01 | 57.52 | $57.51 | 6746 |
| 2024-06-28 | 57.53 | $57.30 | 5900 |
| 2024-06-27 | 57.55 | $57.26 | 4705 |
| 2024-06-26 | 57.58 | $56.63 | 2316 |
| 2024-06-25 | 57.68 | $57.08 | 5707 |
| 2024-06-24 | 57.74 | $57.60 | 8200 |
| 2024-06-21 | 57.76 | $57.37 | 9228 |
| 2024-06-20 | 57.80 | $58.58 | 3600 |
| 2024-06-18 | 57.72 | $57.57 | 2945 |
| 2024-06-17 | 57.73 | $57.34 | 11805 |
| 2024-06-14 | 57.78 | $57.65 | 4143 |
| 2024-06-13 | 57.79 | $56.84 | 3621 |
| 2024-06-12 | 57.89 | $57.43 | 3700 |
| 2024-06-11 | 57.94 | $57.20 | 10400 |
| 2024-06-10 | 58.01 | $57.36 | 3400 |
| 2024-06-07 | 58.08 | $56.65 | 1436 |
| 2024-06-06 | 58.23 | $59.05 | 2742 |
| 2024-06-05 | 58.15 | $58.23 | 4600 |
| 2024-06-04 | 58.14 | $57.57 | 2110 |
| 2024-06-03 | 58.20 | $58.33 | 4400 |
| 2024-05-31 | 58.19 | $57.90 | 3000 |
| 2024-05-30 | 58.22 | $58.46 | 9474 |
| 2024-05-29 | 58.19 | $58.77 | 13500 |
| 2024-05-28 | 58.13 | $59.23 | 4916 |
| 2024-05-24 | 58.01 | $58.04 | 4116 |
| 2024-05-23 | 58.01 | $57.94 | 9200 |
| 2024-05-22 | 58.02 | $59.11 | 8100 |
| 2024-05-21 | 57.90 | $60.46 | 8632 |
| 2024-05-20 | 57.63 | $60.46 | 9243 |
| 2024-05-17 | 57.34 | $60.10 | 4434 |
| 2024-05-16 | 57.04 | $58.57 | 3117 |
| 2024-05-15 | 56.88 | $58.78 | 2100 |
| 2024-05-14 | 56.68 | $57.72 | 4316 |
| 2024-05-13 | 56.58 | $57.23 | 2500 |
| 2024-05-10 | 56.51 | $57.71 | 4908 |
| 2024-05-09 | 56.38 | $57.35 | 44232 |
| 2024-05-08 | 56.28 | $56.30 | 3000 |
| 2024-05-07 | 56.28 | $56.39 | 10800 |
| 2024-05-06 | 56.26 | $56.63 | 8837 |
| 2024-05-03 | 56.22 | $55.79 | 5835 |
| 2024-05-02 | 56.27 | $55.90 | 1400 |
| 2024-05-01 | 56.31 | $55.96 | 8616 |
| 2024-04-30 | 56.35 | $55.60 | 6700 |
| 2024-04-29 | 56.42 | $56.75 | 3900 |
| 2024-04-26 | 56.39 | $56.85 | 1900 |
| 2024-04-25 | 56.34 | $56.76 | 7900 |
| 2024-04-24 | 56.30 | $56.50 | 9700 |
| 2024-04-23 | 56.28 | $56.49 | 9404 |
| 2024-04-22 | 56.25 | $56.65 | 19436 |
| 2024-04-19 | 56.21 | $58.40 | 8200 |
| 2024-04-18 | 55.98 | $58.07 | 3600 |
| 2024-04-17 | 55.76 | $57.85 | 25100 |
| 2024-04-16 | 55.54 | $58.21 | 6136 |
| 2024-04-15 | 55.26 | $58.40 | 69840 |
| 2024-04-12 | 54.93 | $57.24 | 8004 |
| 2024-04-11 | 54.69 | $58.00 | 3200 |
| 2024-04-10 | 54.34 | $56.86 | 13500 |
| 2024-04-09 | 54.07 | $57.35 | 26624 |
| 2024-04-08 | 53.73 | $56.99 | 15802 |
| 2024-04-05 | 53.39 | $56.52 | 5418 |
| 2024-04-04 | 53.06 | $55.53 | 128838 |
| 2024-04-03 | 52.80 | $55.87 | 19730 |
| 2024-04-02 | 52.47 | $55.10 | 14130 |
| 2024-04-01 | 52.20 | $54.00 | 11300 |
| 2024-03-28 | 52.01 | $53.55 | 4700 |
| 2024-03-27 | 51.84 | $52.76 | 23900 |
| 2024-03-26 | 51.75 | $52.48 | 900 |
| 2024-03-25 | 51.67 | $52.46 | 2833 |
| 2024-03-22 | 51.59 | $52.29 | 2310 |
| 2024-03-21 | 51.51 | $52.68 | 2944 |
| 2024-03-20 | 51.39 | $53.05 | 3105 |
| 2024-03-19 | 51.22 | $52.29 | 3049 |
| 2024-03-18 | 51.10 | $52.40 | 1600 |
| 2024-03-15 | 50.97 | $52.39 | 3736 |
| 2024-03-14 | 50.82 | $52.36 | 3200 |
| 2024-03-13 | 50.66 | $52.58 | 4700 |
| 2024-03-12 | 50.45 | $51.93 | 4400 |
| 2024-03-11 | 50.30 | $52.51 | 5900 |
| 2024-03-08 | 50.06 | $52.31 | 19000 |
| 2024-03-07 | 49.83 | $52.01 | 7600 |
| 2024-03-06 | 49.60 | $51.75 | 5100 |
| 2024-03-05 | 49.37 | $51.19 | 12200 |
| 2024-03-04 | 49.18 | $51.10 | 3313 |
| 2024-03-01 | 48.98 | $50.08 | 9500 |
| 2024-02-29 | 48.86 | $49.16 | 2100 |
| 2024-02-28 | 48.83 | $48.89 | 5200 |
| 2024-02-27 | 48.83 | $48.83 | 945 |
| 2024-02-26 | 48.83 | $48.91 | 10445 |
| 2024-02-23 | 48.82 | $49.10 | 3548 |
| 2024-02-22 | 48.79 | $48.83 | 19700 |
| 2024-02-21 | 48.78 | $48.82 | 2740 |
| 2024-02-20 | 48.78 | $48.89 | 7700 |
| 2024-02-16 | 48.77 | $48.87 | 2600 |
| 2024-02-15 | 48.76 | $48.49 | 2908 |
| 2024-02-14 | 48.78 | $48.07 | 8920 |
| 2024-02-13 | 48.86 | $47.94 | 1043 |
| 2024-02-12 | 48.95 | $48.69 | 17300 |
| 2024-02-09 | 48.98 | $48.75 | 2835 |
| 2024-02-08 | 49.01 | $48.88 | 4800 |
| 2024-02-07 | 49.02 | $48.77 | 3000 |
| 2024-02-06 | 49.05 | $48.92 | 4200 |
| 2024-02-05 | 49.06 | $48.66 | 5000 |
| 2024-02-02 | 49.10 | $48.98 | 9300 |
| 2024-02-01 | 49.12 | $49.49 | 7706 |
| 2024-01-31 | 49.08 | $48.97 | 7731 |
| 2024-01-30 | 49.09 | $49.15 | 17700 |
| 2024-01-29 | 49.08 | $49.14 | 8447 |
| 2024-01-26 | 49.07 | $48.69 | 6000 |
| 2024-01-25 | 49.11 | $48.70 | 8729 |
| 2024-01-24 | 49.16 | $48.48 | 5200 |
| 2024-01-23 | 49.23 | $48.74 | 4369 |
| 2024-01-22 | 49.28 | $48.40 | 6942 |
| 2024-01-19 | 49.37 | $48.80 | 10735 |
| 2024-01-18 | 49.43 | $48.64 | 230939 |
| 2024-01-17 | 49.52 | $48.37 | 4700 |
| 2024-01-16 | 49.64 | $48.93 | 5425 |
| 2024-01-12 | 49.71 | $49.38 | 2331 |
| 2024-01-11 | 49.75 | $48.85 | 46500 |
| 2024-01-10 | 49.84 | $48.83 | 4700 |
| 2024-01-09 | 49.95 | $49.03 | 17500 |
| 2024-01-08 | 50.05 | $49.06 | 4707 |
| 2024-01-05 | 50.15 | $49.39 | 11115 |
| 2024-01-04 | 50.23 | $49.29 | 4123 |
| 2024-01-03 | 50.33 | $49.24 | 12000 |
| 2024-01-02 | 50.44 | $49.84 | 16100 |
| 2023-12-29 | 50.51 | $49.95 | 12800 |
| 2023-12-28 | 50.57 | $50.18 | 4600 |
| 2023-12-27 | 50.61 | $50.49 | 8649 |
| 2023-12-26 | 50.62 | $50.27 | 9500 |
| 2023-12-22 | 50.66 | $49.89 | 8532 |
| 2023-12-21 | 50.74 | $49.86 | 43918 |
| 2023-12-20 | 50.83 | $49.51 | 5205 |
| 2023-12-19 | 50.97 | $49.67 | 3000 |
| 2023-12-18 | 51.10 | $49.29 | 24710 |
| 2023-12-15 | 51.29 | $51.44 | 2347 |
| 2023-12-14 | 51.28 | $51.84 | 3500 |
| 2023-12-13 | 51.22 | $51.46 | 24626 |
| 2023-12-12 | 51.19 | $50.30 | 10700 |
| 2023-12-11 | 51.29 | $50.38 | 13310 |
| 2023-12-08 | 51.38 | $50.85 | 3938 |
| 2023-12-07 | 51.44 | $51.71 | 69518 |
| 2023-12-06 | 51.41 | $51.63 | 8114 |
| 2023-12-05 | 51.39 | $51.64 | 9447 |
| 2023-12-04 | 51.36 | $52.04 | 19347 |
| 2023-12-01 | 51.29 | $53.29 | 13337 |
| 2023-11-30 | 51.08 | $52.53 | 3500 |
| 2023-11-29 | 50.93 | $52.57 | 13900 |
| 2023-11-28 | 50.76 | $52.56 | 3540 |
| 2023-11-27 | 50.57 | $51.93 | 10000 |
| 2023-11-24 | 50.42 | $51.54 | 800 |
| 2023-11-22 | 50.31 | $50.95 | 11314 |
| 2023-11-21 | 50.24 | $51.19 | 4808 |
| 2023-11-20 | 50.14 | $50.62 | 2200 |
| 2023-11-17 | 50.09 | $50.79 | 2430 |
| 2023-11-16 | 50.01 | $50.80 | 70111 |
| 2023-11-15 | 49.93 | $50.26 | 17908 |
| 2023-11-14 | 49.90 | $50.15 | 1812 |
| 2023-11-13 | 49.87 | $49.54 | 17712 |
| 2023-11-10 | 49.90 | $49.23 | 4824 |
| 2023-11-09 | 49.98 | $49.79 | 2820 |
| 2023-11-08 | 50.00 | $49.68 | 7112 |
| 2023-11-07 | 50.03 | $50.12 | 46006 |
| 2023-11-06 | 50.02 | $50.49 | 12800 |
| 2023-11-03 | 49.97 | $50.81 | 10000 |
| 2023-11-02 | 49.88 | $50.56 | 296533 |
| 2023-11-01 | 49.81 | $50.44 | 7208 |
| 2023-10-31 | 49.74 | $50.58 | 23901 |
| 2023-10-30 | 49.65 | $50.97 | 4100 |
| 2023-10-27 | 49.52 | $51.16 | 12800 |
| 2023-10-26 | 49.34 | $50.54 | 26815 |
| 2023-10-25 | 49.22 | $50.51 | 58036 |
| 2023-10-24 | 49.08 | $50.33 | 5000 |
| 2023-10-23 | 48.95 | $50.36 | 7400 |
| 2023-10-20 | 48.80 | $50.67 | 5800 |
| 2023-10-19 | 48.60 | $50.40 | 14406 |
| 2023-10-18 | 48.42 | $49.86 | 6800 |
| 2023-10-17 | 48.26 | $49.27 | 6400 |
| 2023-10-16 | 48.16 | $49.04 | 33600 |
| 2023-10-13 | 48.06 | $49.27 | 3445 |
| 2023-10-12 | 47.94 | $47.68 | 3614 |
| 2023-10-11 | 47.97 | $47.95 | 9130 |
| 2023-10-10 | 47.97 | $47.51 | 10800 |
| 2023-10-09 | 48.01 | $47.60 | 24982 |
| 2023-10-06 | 48.06 | $46.73 | 11800 |
| 2023-10-05 | 48.20 | $46.35 | 16200 |
| 2023-10-04 | 48.39 | $46.42 | 57503 |
| 2023-10-03 | 48.60 | $46.56 | 30037 |
| 2023-10-02 | 48.82 | $46.67 | 118605 |
| 2023-09-29 | 49.04 | $47.48 | 11009 |
| 2023-09-28 | 49.21 | $48.06 | 2828 |
| 2023-09-27 | 49.33 | $48.24 | 4300 |
| 2023-09-26 | 49.44 | $48.86 | 8749 |
| 2023-09-25 | 49.50 | $49.28 | 2023 |
| 2023-09-22 | 49.53 | $49.64 | 2300 |
| 2023-09-21 | 49.51 | $49.47 | 15500 |
| 2023-09-20 | 49.52 | $49.71 | 5211 |
| 2023-09-19 | 49.50 | $49.62 | 8400 |
| 2023-09-18 | 49.48 | $49.68 | 3643 |
| 2023-09-15 | 49.46 | $49.39 | 9800 |
| 2023-09-14 | 49.47 | $48.89 | 2800 |
| 2023-09-13 | 49.53 | $48.97 | 36942 |
| 2023-09-12 | 49.59 | $49.19 | 2622 |
| 2023-09-11 | 49.63 | $49.43 | 4523 |
| 2023-09-08 | 49.66 | $49.25 | 10720 |
| 2023-09-07 | 49.70 | $49.28 | 4023 |
| 2023-09-06 | 49.74 | $49.37 | 7200 |
| 2023-09-05 | 49.78 | $49.67 | 35306 |
| 2023-09-01 | 49.79 | $50.25 | 2906 |
| 2023-08-31 | 49.75 | $50.30 | 11400 |
| 2023-08-30 | 49.69 | $50.48 | 2330 |
| 2023-08-29 | 49.60 | $50.45 | 17100 |
| 2023-08-28 | 49.51 | $49.85 | 14200 |
| 2023-08-25 | 49.48 | $49.71 | 1250 |
| 2023-08-24 | 49.45 | $49.71 | 11704 |
| 2023-08-23 | 49.43 | $49.82 | 9907 |
| 2023-08-22 | 49.39 | $49.02 | 3400 |
| 2023-08-21 | 49.42 | $48.94 | 16130 |
| 2023-08-18 | 49.48 | $48.60 | 252900 |
| 2023-08-17 | 49.57 | $48.56 | 3845 |
| 2023-08-16 | 49.67 | $48.54 | 4300 |
| 2023-08-15 | 49.79 | $48.81 | 7000 |
| 2023-08-14 | 49.90 | $48.92 | 5540 |
| 2023-08-11 | 50.00 | $49.08 | 2300 |
| 2023-08-10 | 50.10 | $49.11 | 10800 |
| 2023-08-09 | 50.20 | $49.11 | 8715 |
| 2023-08-08 | 50.32 | $49.38 | 12122 |
| 2023-08-07 | 50.41 | $49.77 | 8400 |
| 2023-08-04 | 50.48 | $50.07 | 39200 |
| 2023-08-03 | 50.52 | $49.91 | 1500 |
| 2023-08-02 | 50.59 | $50.02 | 83800 |
| 2023-08-01 | 50.65 | $50.44 | 9740 |
| 2023-07-31 | 50.67 | $51.08 | 1751 |
| 2023-07-28 | 50.63 | $50.81 | 5116 |
| 2023-07-27 | 50.61 | $50.38 | 1842 |
| 2023-07-26 | 50.63 | $51.38 | 2700 |
| 2023-07-25 | 50.55 | $51.04 | 3800 |
| 2023-07-24 | 50.50 | $50.70 | 22529 |
| 2023-07-21 | 50.48 | $50.97 | 3000 |
| 2023-07-20 | 50.43 | $51.12 | 20133 |
| 2023-07-19 | 50.36 | $51.54 | 8300 |
| 2023-07-18 | 50.23 | $51.40 | 7300 |
| 2023-07-17 | 50.11 | $50.92 | 7000 |
| 2023-07-14 | 50.03 | $50.95 | 3900 |
| 2023-07-13 | 49.93 | $50.98 | 39618 |
| 2023-07-12 | 49.82 | $50.70 | 7438 |
| 2023-07-11 | 49.73 | $49.73 | 12300 |
| 2023-07-10 | 49.72 | $49.61 | 2208 |
| 2023-07-07 | 49.74 | $49.62 | 21200 |
| 2023-07-06 | 49.75 | $49.13 | 189815 |
| 2023-07-05 | 49.81 | $49.42 | 45500 |
| 2023-07-03 | 49.86 | $49.48 | 13400 |
| 2023-06-30 | 49.90 | $49.35 | 4622 |
| 2023-06-29 | 49.95 | $49.04 | 5615 |
| 2023-06-28 | 50.05 | $49.16 | 21036 |
| 2023-06-27 | 50.14 | $49.29 | 33900 |
| 2023-06-26 | 50.23 | $49.46 | 3900 |
| 2023-06-23 | 50.31 | $49.21 | 5100 |
| 2023-06-22 | 50.43 | $49.09 | 17612 |
| 2023-06-21 | 50.57 | $49.65 | 16025 |
| 2023-06-20 | 50.67 | $49.92 | 23309 |
| 2023-06-16 | 50.75 | $50.72 | 173632 |
| 2023-06-15 | 50.75 | $50.64 | 36807 |
| 2023-06-14 | 50.76 | $50.42 | 26806 |
| 2023-06-13 | 50.80 | $50.25 | 4300 |
| 2023-06-12 | 50.85 | $50.72 | 4634 |
| 2023-06-09 | 50.87 | $50.91 | 14321 |
| 2023-06-08 | 50.86 | $50.95 | 162027 |
| 2023-06-07 | 50.86 | $50.13 | 19044 |
| 2023-06-06 | 50.93 | $50.66 | 21933 |
| 2023-06-05 | 50.96 | $50.58 | 6103 |
| 2023-06-02 | 51.00 | $50.33 | 58300 |
| 2023-06-01 | 51.07 | $51.05 | 41200 |
| 2023-05-31 | 51.07 | $50.65 | 90626 |
| 2023-05-30 | 51.12 | $50.42 | 5927 |
| 2023-05-26 | 51.19 | $50.19 | 13500 |
| 2023-05-25 | 51.30 | $49.80 | 9800 |
| 2023-05-24 | 51.45 | $50.33 | 3703 |
| 2023-05-23 | 51.57 | $50.79 | 2511 |
| 2023-05-22 | 51.65 | $50.82 | 3900 |
| 2023-05-19 | 51.74 | $50.95 | 2300 |
| 2023-05-18 | 51.83 | $50.47 | 5900 |
| 2023-05-17 | 51.97 | $51.10 | 4436 |
| 2023-05-16 | 52.06 | $51.27 | 9400 |
| 2023-05-15 | 52.14 | $51.95 | 60941 |
| 2023-05-12 | 52.16 | $51.78 | 10200 |
| 2023-05-11 | 52.20 | $51.93 | 2310 |
| 2023-05-10 | 52.23 | $52.72 | 23300 |
| 2023-05-09 | 52.18 | $52.92 | 3400 |
| 2023-05-08 | 52.10 | $52.67 | 6941 |
| 2023-05-05 | 52.04 | $52.68 | 7700 |
| 2023-05-04 | 51.97 | $53.44 | 1748 |
| 2023-05-03 | 51.82 | $52.92 | 3600 |
| 2023-05-02 | 51.70 | $52.54 | 39000 |
| 2023-05-01 | 51.62 | $51.61 | 49900 |
| 2023-04-28 | 51.62 | $51.82 | 2800 |
| 2023-04-27 | 51.60 | $51.73 | 4900 |
| 2023-04-26 | 51.58 | $51.65 | 6200 |
| 2023-04-25 | 51.58 | $51.97 | 3841 |
| 2023-04-24 | 51.53 | $51.84 | 5834 |
| 2023-04-21 | 51.50 | $51.66 | 5008 |
| 2023-04-20 | 51.48 | $52.16 | 4700 |
| 2023-04-19 | 51.41 | $52.03 | 15824 |
| 2023-04-18 | 51.35 | $52.16 | 11231 |
| 2023-04-17 | 51.26 | $51.93 | 65833 |
| 2023-04-14 | 51.19 | $52.26 | 138900 |
| 2023-04-13 | 51.08 | $53.16 | 59414 |
| 2023-04-12 | 50.86 | $52.47 | 16000 |
| 2023-04-11 | 50.69 | $52.09 | 29133 |
| 2023-04-10 | 50.55 | $51.73 | 15727 |
| 2023-04-06 | 50.42 | $52.01 | 7400 |
| 2023-04-05 | 50.25 | $52.34 | 44232 |
| 2023-04-04 | 50.03 | $52.36 | 53100 |
| 2023-04-03 | 49.79 | $51.19 | 27300 |
| 2023-03-31 | 49.64 | $51.04 | 3800 |
| 2023-03-30 | 49.50 | $51.13 | 7300 |
| 2023-03-29 | 49.32 | $50.45 | 21336 |
| 2023-03-28 | 49.20 | $50.64 | 5917 |
| 2023-03-27 | 49.05 | $50.22 | 16000 |
| 2023-03-24 | 48.93 | $50.59 | 42800 |
| 2023-03-23 | 48.76 | $51.05 | 19299 |
| 2023-03-22 | 48.51 | $50.53 | 30800 |
| 2023-03-21 | 48.30 | $49.59 | 7300 |
| 2023-03-20 | 48.17 | $50.45 | 13846 |
| 2023-03-17 | 47.93 | $50.33 | 13001 |
| 2023-03-16 | 47.67 | $48.84 | 69600 |
| 2023-03-15 | 47.55 | $48.77 | 4800 |
| 2023-03-14 | 47.42 | $48.50 | 3035 |
| 2023-03-13 | 47.31 | $48.66 | 45600 |
| 2023-03-10 | 47.17 | $47.43 | 12400 |
| 2023-03-09 | 47.14 | $46.50 | 38345 |
| 2023-03-08 | 47.21 | $46.16 | 7500 |
| 2023-03-07 | 47.32 | $46.15 | 7600 |
| 2023-03-06 | 47.44 | $47.17 | 4400 |
| 2023-03-03 | 47.47 | $47.40 | 6635 |
| 2023-03-02 | 47.48 | $46.94 | 77007 |
| 2023-03-01 | 47.53 | $46.98 | 27711 |
| 2023-02-28 | 47.59 | $46.80 | 491729 |
| 2023-02-27 | 47.67 | $46.37 | 6121 |
| 2023-02-24 | 47.81 | $46.33 | 3500 |
| 2023-02-23 | 47.97 | $46.79 | 44402 |
| 2023-02-22 | 48.09 | $46.93 | 3400 |
| 2023-02-21 | 48.21 | $47.28 | 27831 |
| 2023-02-17 | 48.31 | $47.40 | 6806 |
| 2023-02-16 | 48.40 | $47.17 | 41012 |
| 2023-02-15 | 48.53 | $47.25 | 12200 |
| 2023-02-14 | 48.67 | $47.70 | 24919 |
| 2023-02-13 | 48.77 | $47.78 | 5241 |
| 2023-02-10 | 48.88 | $47.93 | 10728 |
| 2023-02-09 | 48.98 | $47.85 | 4931 |
| 2023-02-08 | 49.09 | $48.27 | 48849 |
| 2023-02-07 | 49.18 | $47.84 | 27607 |
| 2023-02-06 | 49.32 | $48.04 | 30327 |
| 2023-02-03 | 49.46 | $48.29 | 16543 |
| 2023-02-02 | 49.58 | $49.67 | 301142 |
| 2023-02-01 | 49.57 | $50.71 | 95000 |
| 2023-01-31 | 49.45 | $50.09 | 10300 |
| 2023-01-30 | 49.38 | $49.85 | 12848 |
| 2023-01-27 | 49.33 | $49.90 | 29200 |
| 2023-01-26 | 49.28 | $50.15 | 6400 |
| 2023-01-25 | 49.18 | $50.52 | 3546 |
| 2023-01-24 | 49.04 | $50.24 | 22100 |
| 2023-01-23 | 48.92 | $49.95 | 10204 |
| 2023-01-20 | 48.81 | $50.09 | 189533 |
| 2023-01-19 | 48.67 | $50.17 | 6504 |
| 2023-01-18 | 48.52 | $49.43 | 5023 |
| 2023-01-17 | 48.42 | $49.75 | 5616 |
| 2023-01-13 | 48.28 | $50.09 | 24200 |
| 2023-01-12 | 48.09 | $49.39 | 4240 |
| 2023-01-11 | 47.95 | $48.85 | 15400 |
| 2023-01-10 | 47.86 | $48.99 | 24728 |
| 2023-01-09 | 47.74 | $48.86 | 20127 |
| 2023-01-06 | 47.62 | $48.84 | 11034 |
| 2023-01-05 | 47.49 | $47.91 | 8347 |
| 2023-01-04 | 47.45 | $48.60 | 319800 |
| 2023-01-03 | 47.33 | $48.27 | 36503 |
| 2022-12-30 | 47.23 | $48.05 | 14500 |
| 2022-12-29 | 47.14 | $47.84 | 8800 |
| 2022-12-28 | 47.07 | $47.43 | 11631 |
| 2022-12-27 | 47.03 | $47.91 | 5200 |
| 2022-12-23 | 46.93 | $47.32 | 7600 |
| 2022-12-22 | 46.89 | $47.11 | 19811 |
| 2022-12-21 | 46.87 | $47.86 | 58100 |
| 2022-12-20 | 46.77 | $47.96 | 23200 |
| 2022-12-19 | 46.64 | $46.79 | 30700 |
| 2022-12-16 | 46.63 | $47.22 | 125417 |
| 2022-12-15 | 46.56 | $46.91 | 53809 |
| 2022-12-14 | 46.53 | $47.90 | 40900 |
| 2022-12-13 | 46.38 | $47.85 | 224800 |
| 2022-12-12 | 46.23 | $47.10 | 3537 |
| 2022-12-09 | 46.13 | $47.45 | 8200 |
| 2022-12-08 | 46.00 | $47.18 | 6925 |
| 2022-12-07 | 45.87 | $46.90 | 6300 |
| 2022-12-06 | 45.76 | $46.45 | 4500 |
| 2022-12-05 | 45.69 | $46.49 | 6127 |
| 2022-12-02 | 45.61 | $47.41 | 158700 |
| 2022-12-01 | 45.42 | $47.34 | 32422 |
| 2022-11-30 | 45.21 | $46.41 | 256800 |
| 2022-11-29 | 45.09 | $45.53 | 41432 |
| 2022-11-28 | 45.04 | $45.30 | 222200 |
| 2022-11-25 | 45.02 | $45.84 | 11234 |
| 2022-11-23 | 44.93 | $45.93 | 34347 |
| 2022-11-22 | 44.82 | $45.40 | 1700 |
| 2022-11-21 | 44.76 | $45.25 | 12435 |
| 2022-11-18 | 44.71 | $45.56 | 5700 |
| 2022-11-17 | 44.62 | $45.79 | 9604 |
| 2022-11-16 | 44.50 | $46.26 | 67700 |
| 2022-11-15 | 44.31 | $46.42 | 2100 |
| 2022-11-14 | 44.09 | $46.46 | 86100 |
| 2022-11-11 | 43.84 | $46.17 | 4347 |
| 2022-11-10 | 43.60 | $45.89 | 5400 |
| 2022-11-09 | 43.36 | $44.60 | 2000 |
| 2022-11-08 | 43.23 | $44.94 | 12500 |
| 2022-11-07 | 43.05 | $43.91 | 500 |
| 2022-11-04 | 42.95 | $44.09 | 2300 |
| 2022-11-03 | 42.83 | $42.46 | 2300 |
| 2022-11-02 | 42.87 | $42.51 | 49100 |
| 2022-11-01 | 42.91 | $42.88 | 4526 |
| 2022-10-31 | 42.92 | $42.31 | 2100 |
| 2022-10-28 | 42.98 | $42.63 | 3346 |
| 2022-10-27 | 43.02 | $43.09 | 4600 |
| 2022-10-26 | 43.01 | $43.16 | 65300 |
| 2022-10-25 | 42.99 | $42.90 | 9000 |
| 2022-10-24 | 43.00 | $42.73 | 4900 |
| 2022-10-21 | 43.03 | $42.91 | 3002 |
| 2022-10-20 | 43.04 | $41.98 | 1400 |
| 2022-10-19 | 43.16 | $41.98 | 2621 |
| 2022-10-18 | 43.28 | $42.55 | 32800 |
| 2022-10-17 | 43.36 | $42.48 | 14443 |
| 2022-10-14 | 43.45 | $42.18 | 5112 |
| 2022-10-13 | 43.58 | $42.94 | 1300 |
| 2022-10-12 | 43.65 | $43.25 | 1500 |
| 2022-10-11 | 43.69 | $43.11 | 4741 |
| 2022-10-10 | 43.75 | $43.32 | 7745 |
| 2022-10-07 | 43.80 | $44.13 | 1807 |
| 2022-10-06 | 43.76 | $44.75 | 1000 |
| 2022-10-05 | 43.66 | $44.80 | 5400 |
| 2022-10-04 | 43.54 | $45.12 | 31949 |
| 2022-10-03 | 43.37 | $44.48 | 2300 |
| 2022-09-30 | 43.26 | $42.92 | 1906 |
| 2022-09-29 | 43.29 | $42.83 | 1700 |
| 2022-09-28 | 43.34 | $42.91 | 2146 |
| 2022-09-27 | 43.39 | $41.93 | 7900 |
| 2022-09-26 | 43.54 | $41.89 | 2800 |
| 2022-09-23 | 43.71 | $42.42 | 2746 |
| 2022-09-22 | 43.85 | $43.40 | 1900 |
| 2022-09-21 | 43.90 | $43.43 | 44828 |
| 2022-09-20 | 43.94 | $43.08 | 1300 |
| 2022-09-19 | 44.04 | $43.42 | 3909 |
| 2022-09-16 | 44.10 | $43.39 | 21700 |
| 2022-09-15 | 44.18 | $43.06 | 6900 |
| 2022-09-14 | 44.29 | $43.85 | 3100 |
| 2022-09-13 | 44.34 | $43.98 | 6800 |
| 2022-09-12 | 44.38 | $44.61 | 7207 |
| 2022-09-09 | 44.35 | $44.00 | 7046 |
| 2022-09-08 | 44.39 | $43.66 | 5929 |
| 2022-09-07 | 44.47 | $43.89 | 96147 |
| 2022-09-06 | 44.53 | $43.27 | 21600 |
| 2022-09-02 | 44.66 | $43.51 | 81116 |
| 2022-09-01 | 44.78 | $43.13 | 12511 |
| 2022-08-31 | 44.95 | $43.50 | 2500 |
| 2022-08-30 | 45.11 | $43.98 | 1000 |
| 2022-08-29 | 45.23 | $44.44 | 1702 |
| 2022-08-26 | 45.31 | $44.52 | 13230 |
| 2022-08-25 | 45.39 | $45.05 | 3417 |
| 2022-08-24 | 45.43 | $44.93 | 3200 |
| 2022-08-23 | 45.48 | $44.79 | 1640 |
| 2022-08-22 | 45.55 | $44.52 | 944 |
| 2022-08-19 | 45.66 | $44.81 | 1915 |
| 2022-08-18 | 45.75 | $45.29 | 1939 |
| 2022-08-17 | 45.80 | $45.54 | 835 |
| 2022-08-16 | 45.83 | $45.94 | 7500 |
| 2022-08-15 | 45.81 | $46.09 | 5613 |
| 2022-08-12 | 45.78 | $46.81 | 4900 |
| 2022-08-11 | 45.68 | $46.18 | 3800 |
| 2022-08-10 | 45.62 | $46.40 | 3617 |
| 2022-08-09 | 45.54 | $46.44 | 1941 |
| 2022-08-08 | 45.45 | $46.50 | 5000 |
| 2022-08-05 | 45.34 | $45.83 | 919 |
| 2022-08-04 | 45.28 | $46.35 | 2813 |
| 2022-08-03 | 45.17 | $45.71 | 166900 |
| 2022-08-02 | 45.12 | $45.60 | 3500 |
| 2022-08-01 | 45.07 | $45.90 | 18923 |
| 2022-07-29 | 44.98 | $45.70 | 3341 |
| 2022-07-28 | 44.90 | $45.42 | 2412 |
| 2022-07-27 | 44.85 | $44.61 | 24200 |
| 2022-07-26 | 44.87 | $44.09 | 14000 |
| 2022-07-25 | 44.95 | $43.97 | 2200 |
| 2022-07-22 | 45.06 | $44.17 | 3000 |
| 2022-07-21 | 45.15 | $44.24 | 13113 |
| 2022-07-20 | 45.25 | $43.60 | 7600 |
| 2022-07-19 | 45.42 | $43.97 | 3917 |
| 2022-07-18 | 45.57 | $43.86 | 1743 |
| 2022-07-15 | 45.75 | $43.78 | 12107 |
| 2022-07-14 | 45.96 | $43.78 | 1600 |
| 2022-07-13 | 46.19 | $44.64 | 2745 |
| 2022-07-12 | 46.35 | $44.36 | 2422 |
| 2022-07-11 | 46.56 | $44.56 | 5800 |
| 2022-07-08 | 46.77 | $44.88 | 3648 |
| 2022-07-07 | 46.97 | $44.81 | 20300 |
| 2022-07-06 | 47.20 | $44.81 | 65100 |
| 2022-07-05 | 47.45 | $45.45 | 262519 |
| 2022-07-01 | 47.66 | $46.57 | 17500 |
| 2022-06-30 | 47.78 | $46.75 | 2800 |
| 2022-06-29 | 47.89 | $47.19 | 3149 |
| 2022-06-28 | 47.96 | $47.22 | 3833 |
| 2022-06-27 | 48.04 | $47.45 | 1406 |
| 2022-06-24 | 48.10 | $47.51 | 500 |
| 2022-06-23 | 48.16 | $47.48 | 11000 |
| 2022-06-22 | 48.23 | $47.96 | 17701 |
| 2022-06-21 | 48.26 | $47.81 | 77814 |
| 2022-06-17 | 48.31 | $48.00 | 1033 |
| 2022-06-16 | 48.34 | $48.41 | 10838 |
| 2022-06-15 | 48.34 | $47.86 | 5200 |
| 2022-06-14 | 48.39 | $47.10 | 3102 |
| 2022-06-13 | 48.52 | $47.43 | 37400 |
| 2022-06-10 | 48.64 | $48.95 | 7300 |
| 2022-06-09 | 48.60 | $48.27 | 6415 |
| 2022-06-08 | 48.64 | $48.57 | 8200 |
| 2022-06-07 | 48.65 | $48.64 | 2032 |
| 2022-06-06 | 48.65 | $48.37 | 93900 |
| 2022-06-03 | 48.68 | $48.49 | 9500 |
| 2022-06-02 | 48.70 | $49.03 | 222500 |
| 2022-06-01 | 48.66 | $48.32 | 8511 |
| 2022-05-31 | 48.70 | $47.97 | 4033 |
| 2022-05-27 | 48.77 | $48.62 | 6700 |
| 2022-05-26 | 48.79 | $48.50 | 14400 |
| 2022-05-25 | 48.82 | $48.62 | 14142 |
| 2022-05-24 | 48.84 | $48.89 | 1600 |
| 2022-05-23 | 48.84 | $48.50 | 4805 |
| 2022-05-20 | 48.87 | $48.31 | 5000 |
| 2022-05-19 | 48.93 | $48.36 | 4200 |
| 2022-05-18 | 48.99 | $47.52 | 3100 |
| 2022-05-17 | 49.14 | $47.59 | 5426 |
| 2022-05-16 | 49.31 | $47.85 | 14435 |
| 2022-05-13 | 49.46 | $47.28 | 5500 |
| 2022-05-12 | 49.69 | $47.47 | 8000 |
| 2022-05-11 | 49.92 | $48.42 | 9300 |
| 2022-05-10 | 50.08 | $47.85 | 15700 |
| 2022-05-09 | 50.32 | $48.48 | 5700 |
| 2022-05-06 | 50.51 | $49.36 | 9500 |
| 2022-05-05 | 50.63 | $49.37 | 2700 |
| 2022-05-04 | 50.77 | $49.72 | 23900 |
| 2022-05-03 | 50.88 | $49.14 | 27249 |
| 2022-05-02 | 51.06 | $49.08 | 19834 |
| 2022-04-29 | 51.27 | $49.94 | 8307 |
| 2022-04-28 | 51.41 | $50.06 | 1300 |
| 2022-04-27 | 51.55 | $49.87 | 4106 |
| 2022-04-26 | 51.72 | $50.26 | 2948 |
| 2022-04-25 | 51.88 | $50.36 | 4001 |
| 2022-04-22 | 52.04 | $51.30 | 3504 |
| 2022-04-21 | 52.12 | $51.92 | 3401 |
| 2022-04-20 | 52.14 | $52.30 | 11000 |
| 2022-04-19 | 52.12 | $52.07 | 6602 |
| 2022-04-18 | 52.12 | $53.05 | 20504 |
| 2022-04-14 | 52.03 | $52.85 | 21600 |
| 2022-04-13 | 51.94 | $52.97 | 7210 |
| 2022-04-12 | 51.83 | $52.69 | 14500 |
| 2022-04-11 | 51.74 | $52.24 | 19812 |
| 2022-04-08 | 51.69 | $51.84 | 3200 |
| 2022-04-07 | 51.67 | $51.51 | 1442 |
| 2022-04-06 | 51.69 | $51.26 | 8611 |
| 2022-04-05 | 51.74 | $51.18 | 3400 |
| 2022-04-04 | 51.79 | $51.52 | 96100 |
| 2022-04-01 | 51.82 | $51.40 | 20700 |
| 2022-03-31 | 51.87 | $51.78 | 2300 |
| 2022-03-30 | 51.88 | $51.78 | 4300 |
| 2022-03-29 | 51.89 | $51.43 | 7808 |
| 2022-03-28 | 51.93 | $51.40 | 15700 |
| 2022-03-25 | 51.99 | $52.46 | 7000 |
| 2022-03-24 | 51.94 | $52.70 | 8343 |
| 2022-03-23 | 51.86 | $52.19 | 10610 |
| 2022-03-22 | 51.83 | $51.47 | 3829 |
| 2022-03-21 | 51.86 | $52.00 | 26700 |
| 2022-03-18 | 51.85 | $51.45 | 135321 |
| 2022-03-17 | 51.89 | $51.98 | 20700 |
| 2022-03-16 | 51.88 | $51.64 | 8800 |
| 2022-03-15 | 51.91 | $51.44 | 12045 |
| 2022-03-14 | 51.96 | $52.35 | 15000 |
| 2022-03-11 | 51.92 | $53.40 | 14700 |
| 2022-03-10 | 51.76 | $53.75 | 5049 |
| 2022-03-09 | 51.55 | $53.50 | 17039 |
| 2022-03-08 | 51.35 | $55.24 | 136374 |
| 2022-03-07 | 50.94 | $53.54 | 15900 |
| 2022-03-04 | 50.66 | $52.90 | 3400 |
| 2022-03-03 | 50.43 | $51.94 | 16700 |
| 2022-03-02 | 50.27 | $51.73 | 172200 |
| 2022-03-01 | 50.12 | $52.28 | 36737 |
| 2022-02-28 | 49.89 | $51.09 | 21300 |
| 2022-02-25 | 49.76 | $50.60 | 66100 |
| 2022-02-24 | 49.67 | $50.65 | 30300 |
| 2022-02-23 | 49.57 | $51.16 | 3200 |
| 2022-02-22 | 49.40 | $50.80 | 7517 |
| 2022-02-18 | 49.25 | $50.61 | 16500 |
| 2022-02-17 | 49.11 | $50.65 | 5449 |
| 2022-02-16 | 48.95 | $50.00 | 25000 |
| 2022-02-15 | 48.84 | $49.45 | 11000 |
| 2022-02-14 | 48.78 | $50.09 | 18819 |
| 2022-02-11 | 48.64 | $49.71 | 11914 |
| 2022-02-10 | 48.52 | $48.84 | 1700 |
| 2022-02-09 | 48.49 | $48.94 | 3600 |
| 2022-02-08 | 48.44 | $48.73 | 3900 |
| 2022-02-07 | 48.41 | $48.60 | 4200 |
| 2022-02-04 | 48.39 | $48.10 | 3000 |
| 2022-02-03 | 48.43 | $48.04 | 2000 |
| 2022-02-02 | 48.47 | $48.12 | 61117 |
| 2022-02-01 | 48.50 | $47.98 | 13007 |
| 2022-01-31 | 48.56 | $47.89 | 1900 |
| 2022-01-28 | 48.63 | $47.63 | 3800 |
| 2022-01-27 | 48.73 | $47.91 | 5600 |
| 2022-01-26 | 48.82 | $48.79 | 5400 |
| 2022-01-25 | 48.82 | $49.59 | 40900 |
| 2022-01-24 | 48.74 | $49.49 | 6700 |
| 2022-01-21 | 48.66 | $49.36 | 4715 |
| 2022-01-20 | 48.59 | $49.61 | 2128 |
| 2022-01-19 | 48.48 | $49.63 | 5600 |
| 2022-01-18 | 48.36 | $48.65 | 12400 |
| 2022-01-14 | 48.33 | $48.55 | 24700 |
| 2022-01-13 | 48.31 | $48.68 | 3600 |
| 2022-01-12 | 48.27 | $48.86 | 600 |
| 2022-01-11 | 48.20 | $48.59 | 500 |
| 2022-01-10 | 48.16 | $48.00 | 3300 |
| 2022-01-07 | 48.18 | $47.88 | 1600 |
| 2022-01-06 | 48.21 | $47.59 | 3201 |
| 2022-01-05 | 48.28 | $48.38 | 46733 |
| 2022-01-04 | 48.27 | $48.63 | 1632 |
| 2022-01-03 | 48.23 | $48.18 | 36700 |
| 2021-12-31 | 48.24 | $49.01 | 2500 |
| 2021-12-30 | 48.15 | $48.67 | 19400 |
| 2021-12-29 | 48.10 | $48.29 | 2600 |
| 2021-12-28 | 48.08 | $48.41 | 31400 |
| 2021-12-27 | 48.05 | $48.53 | 1238 |
| 2021-12-23 | 47.99 | $48.40 | 2609 |
| 2021-12-22 | 47.95 | $48.26 | 2500 |
| 2021-12-21 | 47.92 | $47.74 | 13005 |
| 2021-12-20 | 47.94 | $47.65 | 3700 |
| 2021-12-17 | 47.97 | $47.86 | 5200 |
| 2021-12-16 | 47.98 | $48.01 | 14602 |
| 2021-12-15 | 47.98 | $47.40 | 4400 |
| 2021-12-14 | 48.04 | $47.19 | 1700 |
| 2021-12-13 | 48.13 | $47.70 | 2620 |
| 2021-12-10 | 48.17 | $47.52 | 1419 |
| 2021-12-09 | 48.24 | $47.31 | 3148 |
| 2021-12-08 | 48.34 | $47.70 | 12838 |
| 2021-12-07 | 48.40 | $47.74 | 1100 |
| 2021-12-06 | 48.47 | $47.55 | 649 |
| 2021-12-03 | 48.57 | $47.69 | 1500 |
| 2021-12-02 | 48.66 | $47.29 | 61800 |
| 2021-12-01 | 48.81 | $47.58 | 28516 |
| 2021-11-30 | 48.94 | $47.69 | 15900 |
| 2021-11-29 | 49.07 | $47.86 | 19506 |
| 2021-11-26 | 49.20 | $48.03 | 5117 |
| 2021-11-24 | 49.32 | $48.27 | 724 |
| 2021-11-23 | 49.43 | $48.41 | 1300 |
| 2021-11-22 | 49.54 | $48.93 | 3600 |
| 2021-11-19 | 49.60 | $50.04 | 1500 |
| 2021-11-18 | 49.56 | $50.43 | 5200 |
| 2021-11-17 | 49.46 | $50.66 | 1400 |
| 2021-11-16 | 49.34 | $50.15 | 10600 |
| 2021-11-15 | 49.25 | $50.62 | 15000 |
| 2021-11-12 | 49.11 | $50.77 | 8034 |
| 2021-11-11 | 48.93 | $50.68 | 11400 |
| 2021-11-10 | 48.75 | $50.21 | 4900 |
| 2021-11-09 | 48.60 | $49.61 | 1237 |
| 2021-11-08 | 48.49 | $49.55 | 2600 |
| 2021-11-05 | 48.38 | $49.23 | 1400 |
| 2021-11-04 | 48.29 | $48.56 | 12209 |
| 2021-11-03 | 48.26 | $48.01 | 23400 |
| 2021-11-02 | 48.29 | $48.32 | 11700 |
| 2021-11-01 | 48.28 | $48.60 | 31148 |
| 2021-10-29 | 48.25 | $48.38 | 2500 |
| 2021-10-28 | 48.24 | $48.79 | 2900 |
| 2021-10-27 | 48.18 | $48.78 | 9317 |
| 2021-10-26 | 48.11 | $48.72 | 6903 |
| 2021-10-25 | 48.05 | $49.15 | 3116 |
| 2021-10-22 | 47.93 | $48.81 | 2649 |
| 2021-10-21 | 47.84 | $48.55 | 3134 |
| 2021-10-20 | 47.77 | $48.63 | 69749 |
| 2021-10-19 | 47.68 | $48.03 | 4900 |
| 2021-10-18 | 47.64 | $47.63 | 5300 |
| 2021-10-15 | 47.64 | $47.83 | 1900 |
| 2021-10-14 | 47.62 | $48.55 | 1641 |
| 2021-10-13 | 47.52 | $48.22 | 3106 |
| 2021-10-12 | 47.45 | $47.24 | 6508 |
| 2021-10-11 | 47.47 | $47.19 | 2333 |
| 2021-10-08 | 47.50 | $47.32 | 5940 |
| 2021-10-07 | 47.52 | $47.23 | 4028 |
| 2021-10-06 | 47.55 | $47.47 | 2339 |
| 2021-10-05 | 47.56 | $47.36 | 1518 |
| 2021-10-04 | 47.58 | $47.54 | 9500 |
| 2021-10-01 | 47.58 | $47.33 | 24922 |
| 2021-09-30 | 47.61 | $47.04 | 649 |
| 2021-09-29 | 47.67 | $46.12 | 3100 |
| 2021-09-28 | 47.83 | $46.69 | 2506 |
| 2021-09-27 | 47.95 | $47.14 | 1504 |
| 2021-09-24 | 48.04 | $46.96 | 1307 |
| 2021-09-23 | 48.15 | $47.09 | 7700 |
| 2021-09-22 | 48.26 | $47.58 | 7700 |
| 2021-09-21 | 48.33 | $47.63 | 1000 |
| 2021-09-20 | 48.41 | $47.30 | 1029 |
| 2021-09-17 | 48.52 | $47.09 | 1500 |
| 2021-09-16 | 48.67 | $47.33 | 9400 |
| 2021-09-15 | 48.82 | $48.63 | 3100 |
| 2021-09-14 | 48.84 | $48.89 | 1914 |
| 2021-09-13 | 48.83 | $48.58 | 2118 |
| 2021-09-10 | 48.86 | $48.48 | 4128 |
| 2021-09-09 | 48.90 | $48.76 | 3209 |
| 2021-09-08 | 48.91 | $48.64 | 3335 |
| 2021-09-07 | 48.94 | $48.92 | 5000 |
| 2021-09-03 | 48.94 | $49.82 | 800 |
| 2021-09-02 | 48.85 | $49.04 | 15620 |
| 2021-09-01 | 48.83 | $49.21 | 14200 |
| 2021-08-31 | 48.79 | $49.15 | 2637 |
| 2021-08-30 | 48.75 | $49.15 | 6306 |
| 2021-08-27 | 48.71 | $49.33 | 2131 |
| 2021-08-26 | 48.64 | $48.54 | 3608 |
| 2021-08-25 | 48.65 | $48.61 | 2125 |
| 2021-08-24 | 48.66 | $48.91 | 3000 |
| 2021-08-23 | 48.63 | $48.78 | 6443 |
| 2021-08-20 | 48.62 | $48.08 | 2209 |
| 2021-08-19 | 48.67 | $48.12 | 2100 |
| 2021-08-18 | 48.73 | $48.35 | 5748 |
| 2021-08-17 | 48.77 | $48.41 | 4831 |
| 2021-08-16 | 48.81 | $48.57 | 3200 |
| 2021-08-13 | 48.83 | $48.26 | 2500 |
| 2021-08-12 | 48.89 | $47.54 | 1200 |
| 2021-08-11 | 49.04 | $47.65 | 3300 |
| 2021-08-10 | 49.18 | $47.05 | 1848 |
| 2021-08-09 | 49.41 | $47.15 | 2803 |
| 2021-08-06 | 49.64 | $48.10 | 4027 |
| 2021-08-05 | 49.81 | $49.51 | 15200 |
| 2021-08-04 | 49.84 | $49.74 | 48200 |
| 2021-08-03 | 49.85 | $49.79 | 5726 |
| 2021-08-02 | 49.86 | $49.87 | 18800 |
| 2021-07-30 | 49.85 | $49.84 | 1533 |
| 2021-07-29 | 49.86 | $50.30 | 4719 |
| 2021-07-28 | 49.81 | $49.62 | 5100 |
| 2021-07-27 | 49.83 | $49.26 | 17900 |
| 2021-07-26 | 49.89 | $49.43 | 6848 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
93.16
2026-07-23
Close Price
$92.61
Vol: 4738
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
42.66
Average
63.12
Maximum
122.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 93.16 | $92.61 | 4738 |
| 2026-07-22 | 93.22 | $94.75 | 2100 |
| 2026-07-21 | 93.08 | $93.66 | 4829 |
| 2026-07-20 | 93.06 | $91.53 | 27719 |
| 2026-07-17 | 93.28 | $91.57 | 9813 |
| 2026-07-16 | 93.53 | $91.00 | 6024 |
| 2026-07-15 | 93.88 | $93.04 | 35500 |
| 2026-07-14 | 94.08 | $93.32 | 351700 |
| 2026-07-13 | 94.28 | $91.87 | 8102 |
| 2026-07-10 | 94.66 | $94.47 | 7700 |
| 2026-07-09 | 94.79 | $94.70 | 12749 |
| 2026-07-08 | 94.91 | $93.52 | 10700 |
| 2026-07-07 | 95.19 | $94.86 | 11600 |
| 2026-07-06 | 95.37 | $96.22 | 17445 |
| 2026-07-02 | 95.47 | $95.05 | 9418 |
| 2026-07-01 | 95.72 | $92.98 | 29700 |
| 2026-06-30 | 96.24 | $92.47 | 11100 |
| 2026-06-29 | 96.87 | $92.26 | 6244 |
| 2026-06-26 | 97.59 | $93.50 | 42546 |
| 2026-06-25 | 98.26 | $92.44 | 10435 |
| 2026-06-24 | 99.09 | $91.47 | 8900 |
| 2026-06-23 | 100.09 | $95.25 | 8900 |
| 2026-06-22 | 100.79 | $97.65 | 5402 |
| 2026-06-18 | 101.30 | $98.34 | 4835 |
| 2026-06-17 | 101.80 | $99.20 | 9438 |
| 2026-06-16 | 102.25 | $101.94 | 8900 |
| 2026-06-15 | 102.47 | $101.59 | 7822 |
| 2026-06-12 | 102.75 | $98.88 | 6100 |
| 2026-06-11 | 103.35 | $98.79 | 75900 |
| 2026-06-10 | 104.04 | $95.46 | 11608 |
| 2026-06-09 | 105.14 | $99.04 | 11100 |
| 2026-06-08 | 105.97 | $101.25 | 7200 |
| 2026-06-05 | 106.64 | $101.06 | 7044 |
| 2026-06-04 | 107.38 | $105.88 | 10400 |
| 2026-06-03 | 107.70 | $105.00 | 15342 |
| 2026-06-02 | 108.10 | $106.51 | 8736 |
| 2026-06-01 | 108.36 | $106.32 | 11400 |
| 2026-05-29 | 108.66 | $107.59 | 10638 |
| 2026-05-28 | 108.83 | $106.65 | 9737 |
| 2026-05-27 | 109.10 | $105.66 | 7700 |
| 2026-05-26 | 109.47 | $107.38 | 6400 |
| 2026-05-22 | 109.69 | $107.03 | 5900 |
| 2026-05-21 | 109.97 | $107.98 | 7582 |
| 2026-05-20 | 110.16 | $107.80 | 14419 |
| 2026-05-19 | 110.39 | $106.09 | 4704 |
| 2026-05-18 | 110.81 | $108.68 | 36827 |
| 2026-05-15 | 111.01 | $108.08 | 8400 |
| 2026-05-14 | 111.30 | $112.28 | 2405 |
| 2026-05-13 | 111.19 | $114.53 | 40600 |
| 2026-05-12 | 110.87 | $114.54 | 2646 |
| 2026-05-11 | 110.55 | $114.77 | 5340 |
| 2026-05-08 | 110.19 | $112.75 | 42100 |
| 2026-05-07 | 110.02 | $111.97 | 23026 |
| 2026-05-06 | 109.93 | $111.41 | 6013 |
| 2026-05-05 | 109.90 | $107.24 | 6348 |
| 2026-05-04 | 110.27 | $106.57 | 10517 |
| 2026-05-01 | 110.72 | $108.96 | 15100 |
| 2026-04-30 | 110.95 | $108.59 | 27300 |
| 2026-04-29 | 111.22 | $106.51 | 7808 |
| 2026-04-28 | 111.71 | $108.01 | 13700 |
| 2026-04-27 | 112.04 | $110.25 | 19014 |
| 2026-04-24 | 112.14 | $110.91 | 14328 |
| 2026-04-23 | 112.13 | $110.56 | 7900 |
| 2026-04-22 | 112.13 | $112.17 | 9000 |
| 2026-04-21 | 111.94 | $110.55 | 5311 |
| 2026-04-20 | 111.87 | $114.15 | 7900 |
| 2026-04-17 | 111.41 | $115.47 | 9500 |
| 2026-04-16 | 110.79 | $113.64 | 3816 |
| 2026-04-15 | 110.35 | $114.04 | 7400 |
| 2026-04-14 | 109.89 | $114.76 | 5905 |
| 2026-04-13 | 109.37 | $111.86 | 11000 |
| 2026-04-10 | 109.16 | $112.45 | 10700 |
| 2026-04-09 | 108.93 | $112.56 | 8202 |
| 2026-04-08 | 108.74 | $111.36 | 11928 |
| 2026-04-07 | 108.72 | $110.01 | 12431 |
| 2026-04-06 | 108.88 | $109.12 | 20511 |
| 2026-04-02 | 109.19 | $109.38 | 22919 |
| 2026-04-01 | 109.52 | $111.39 | 42418 |
| 2026-03-31 | 109.70 | $110.04 | 17000 |
| 2026-03-30 | 110.06 | $105.43 | 19738 |
| 2026-03-27 | 110.96 | $105.43 | 9900 |
| 2026-03-26 | 111.96 | $101.67 | 10200 |
| 2026-03-25 | 113.43 | $106.35 | 16704 |
| 2026-03-24 | 114.53 | $103.34 | 42100 |
| 2026-03-23 | 116.01 | $103.45 | 19100 |
| 2026-03-20 | 117.57 | $105.05 | 19600 |
| 2026-03-19 | 119.07 | $109.04 | 62533 |
| 2026-03-18 | 120.22 | $113.45 | 17400 |
| 2026-03-17 | 120.96 | $117.29 | 11722 |
| 2026-03-16 | 121.31 | $118.15 | 9614 |
| 2026-03-13 | 121.58 | $117.73 | 10700 |
| 2026-03-12 | 121.88 | $120.27 | 8900 |
| 2026-03-11 | 121.93 | $122.91 | 5800 |
| 2026-03-10 | 121.71 | $123.45 | 7319 |
| 2026-03-09 | 121.42 | $121.93 | 61909 |
| 2026-03-06 | 121.24 | $121.29 | 10806 |
| 2026-03-05 | 121.08 | $119.38 | 9051 |
| 2026-03-04 | 121.10 | $120.72 | 11000 |
| 2026-03-03 | 120.98 | $119.66 | 29611 |
| 2026-03-02 | 120.92 | $126.89 | 48921 |
| 2026-02-27 | 120.12 | $126.81 | 8900 |
| 2026-02-26 | 119.37 | $124.04 | 17109 |
| 2026-02-25 | 118.95 | $123.02 | 9942 |
| 2026-02-24 | 118.66 | $122.72 | 5831 |
| 2026-02-23 | 118.43 | $124.57 | 13342 |
| 2026-02-20 | 118.03 | $120.93 | 22007 |
| 2026-02-19 | 117.98 | $116.87 | 11000 |
| 2026-02-18 | 118.33 | $116.28 | 8309 |
| 2026-02-17 | 118.75 | $113.17 | 20647 |
| 2026-02-13 | 119.46 | $117.01 | 29021 |
| 2026-02-12 | 119.80 | $114.17 | 22102 |
| 2026-02-11 | 120.42 | $120.36 | 9643 |
| 2026-02-10 | 120.41 | $118.15 | 10900 |
| 2026-02-09 | 120.59 | $119.96 | 31709 |
| 2026-02-06 | 120.54 | $115.81 | 34446 |
| 2026-02-05 | 120.85 | $111.66 | 70925 |
| 2026-02-04 | 121.54 | $118.79 | 28040 |
| 2026-02-03 | 121.51 | $118.16 | 41300 |
| 2026-02-02 | 121.49 | $111.45 | 26001 |
| 2026-01-30 | 122.07 | $115.95 | 89500 |
| 2026-01-29 | 122.16 | $135.95 | 53745 |
| 2026-01-28 | 120.20 | $136.43 | 26280 |
| 2026-01-27 | 118.03 | $131.56 | 27056 |
| 2026-01-26 | 116.23 | $128.63 | 75469 |
| 2026-01-23 | 114.61 | $125.90 | 25510 |
| 2026-01-22 | 113.16 | $122.44 | 26100 |
| 2026-01-21 | 111.96 | $119.33 | 16024 |
| 2026-01-20 | 110.98 | $118.30 | 33171 |
| 2026-01-16 | 110.03 | $113.38 | 22700 |
| 2026-01-15 | 109.51 | $114.82 | 32422 |
| 2026-01-14 | 108.79 | $115.96 | 25800 |
| 2026-01-13 | 107.90 | $112.90 | 18500 |
| 2026-01-12 | 107.26 | $112.77 | 27127 |
| 2026-01-09 | 106.57 | $109.30 | 10800 |
| 2026-01-08 | 106.17 | $108.15 | 10400 |
| 2026-01-07 | 105.84 | $108.04 | 16200 |
| 2026-01-06 | 105.48 | $110.16 | 11827 |
| 2026-01-05 | 104.86 | $107.00 | 43530 |
| 2026-01-02 | 104.50 | $103.86 | 11804 |
| 2025-12-31 | 104.41 | $102.81 | 27908 |
| 2025-12-30 | 104.41 | $105.21 | 16200 |
| 2025-12-29 | 104.15 | $103.96 | 23754 |
| 2025-12-26 | 103.99 | $110.39 | 14900 |
| 2025-12-24 | 103.14 | $107.07 | 6000 |
| 2025-12-23 | 102.56 | $107.36 | 11923 |
| 2025-12-22 | 101.89 | $105.16 | 12600 |
| 2025-12-19 | 101.37 | $104.78 | 10400 |
| 2025-12-18 | 100.83 | $103.68 | 29100 |
| 2025-12-17 | 100.36 | $104.52 | 8800 |
| 2025-12-16 | 99.75 | $102.90 | 5518 |
| 2025-12-15 | 99.25 | $102.86 | 12800 |
| 2025-12-12 | 98.72 | $101.97 | 21534 |
| 2025-12-11 | 98.23 | $101.88 | 39900 |
| 2025-12-10 | 97.74 | $100.35 | 6400 |
| 2025-12-09 | 97.37 | $99.97 | 6913 |
| 2025-12-08 | 97.01 | $98.41 | 8400 |
| 2025-12-05 | 96.76 | $98.91 | 5300 |
| 2025-12-04 | 96.44 | $98.56 | 5277 |
| 2025-12-03 | 96.11 | $98.98 | 6726 |
| 2025-12-02 | 95.70 | $98.98 | 12133 |
| 2025-12-01 | 95.26 | $99.30 | 40129 |
| 2025-11-28 | 94.76 | $98.50 | 5700 |
| 2025-11-26 | 94.30 | $96.30 | 4800 |
| 2025-11-25 | 94.02 | $95.11 | 10700 |
| 2025-11-24 | 93.84 | $95.06 | 3100 |
| 2025-11-21 | 93.64 | $93.24 | 4300 |
| 2025-11-20 | 93.62 | $93.73 | 4600 |
| 2025-11-19 | 93.55 | $94.08 | 21631 |
| 2025-11-18 | 93.46 | $93.85 | 17011 |
| 2025-11-17 | 93.38 | $93.13 | 8400 |
| 2025-11-14 | 93.41 | $94.18 | 17713 |
| 2025-11-13 | 93.34 | $96.01 | 11500 |
| 2025-11-12 | 93.13 | $97.18 | 7341 |
| 2025-11-11 | 92.80 | $95.30 | 6100 |
| 2025-11-10 | 92.65 | $94.78 | 5000 |
| 2025-11-07 | 92.55 | $91.94 | 35300 |
| 2025-11-06 | 92.72 | $91.40 | 4300 |
| 2025-11-05 | 92.94 | $91.60 | 5534 |
| 2025-11-04 | 93.15 | $90.35 | 14125 |
| 2025-11-03 | 93.49 | $91.95 | 51631 |
| 2025-10-31 | 93.66 | $91.90 | 12800 |
| 2025-10-30 | 93.84 | $92.50 | 16500 |
| 2025-10-29 | 93.94 | $90.51 | 23300 |
| 2025-10-28 | 94.22 | $90.86 | 14300 |
| 2025-10-27 | 94.46 | $91.21 | 9000 |
| 2025-10-24 | 94.65 | $93.98 | 30300 |
| 2025-10-23 | 94.55 | $94.48 | 11432 |
| 2025-10-22 | 94.36 | $94.00 | 21700 |
| 2025-10-21 | 94.18 | $93.72 | 33412 |
| 2025-10-20 | 93.99 | $100.25 | 12819 |
| 2025-10-17 | 93.11 | $96.90 | 21200 |
| 2025-10-16 | 92.49 | $99.54 | 23422 |
| 2025-10-15 | 91.54 | $97.41 | 9700 |
| 2025-10-14 | 90.73 | $95.31 | 11500 |
| 2025-10-13 | 90.06 | $94.93 | 17800 |
| 2025-10-10 | 89.38 | $92.02 | 2200 |
| 2025-10-09 | 88.94 | $91.20 | 12200 |
| 2025-10-08 | 88.54 | $92.99 | 7811 |
| 2025-10-07 | 87.92 | $91.45 | 7504 |
| 2025-10-06 | 87.41 | $91.36 | 4800 |
| 2025-10-03 | 86.87 | $89.88 | 9427 |
| 2025-10-02 | 86.43 | $88.78 | 9244 |
| 2025-10-01 | 86.06 | $89.36 | 20217 |
| 2025-09-30 | 85.60 | $88.93 | 24800 |
| 2025-09-29 | 85.15 | $88.50 | 9200 |
| 2025-09-26 | 84.70 | $87.12 | 8212 |
| 2025-09-25 | 84.33 | $86.42 | 9500 |
| 2025-09-24 | 84.00 | $85.60 | 6700 |
| 2025-09-23 | 83.70 | $86.33 | 9045 |
| 2025-09-22 | 83.29 | $86.07 | 3934 |
| 2025-09-19 | 82.86 | $84.49 | 5438 |
| 2025-09-18 | 82.54 | $83.30 | 10800 |
| 2025-09-17 | 82.31 | $83.47 | 3900 |
| 2025-09-16 | 82.02 | $84.47 | 6800 |
| 2025-09-15 | 81.60 | $84.43 | 5616 |
| 2025-09-12 | 81.14 | $83.61 | 4400 |
| 2025-09-11 | 80.72 | $83.16 | 19148 |
| 2025-09-10 | 80.32 | $83.10 | 7627 |
| 2025-09-09 | 79.90 | $82.77 | 7812 |
| 2025-09-08 | 79.47 | $83.19 | 11112 |
| 2025-09-05 | 78.98 | $82.39 | 32709 |
| 2025-09-04 | 78.54 | $81.66 | 11209 |
| 2025-09-03 | 78.16 | $82.03 | 17200 |
| 2025-09-02 | 77.71 | $81.50 | 34817 |
| 2025-08-29 | 77.29 | $79.67 | 6234 |
| 2025-08-28 | 77.03 | $78.52 | 5531 |
| 2025-08-27 | 76.86 | $77.80 | 2513 |
| 2025-08-26 | 76.74 | $77.59 | 9123 |
| 2025-08-25 | 76.64 | $77.08 | 1900 |
| 2025-08-22 | 76.58 | $77.36 | 5549 |
| 2025-08-21 | 76.50 | $76.38 | 6034 |
| 2025-08-20 | 76.50 | $76.43 | 2426 |
| 2025-08-19 | 76.52 | $75.64 | 4147 |
| 2025-08-18 | 76.62 | $76.24 | 3013 |
| 2025-08-15 | 76.68 | $76.30 | 5000 |
| 2025-08-14 | 76.73 | $76.37 | 4214 |
| 2025-08-13 | 76.77 | $76.93 | 4000 |
| 2025-08-12 | 76.76 | $76.51 | 2900 |
| 2025-08-11 | 76.79 | $76.48 | 5118 |
| 2025-08-08 | 76.82 | $77.79 | 3100 |
| 2025-08-07 | 76.73 | $77.91 | 6423 |
| 2025-08-06 | 76.61 | $77.12 | 3518 |
| 2025-08-05 | 76.56 | $77.04 | 28241 |
| 2025-08-04 | 76.51 | $76.79 | 8026 |
| 2025-08-01 | 76.48 | $76.26 | 8700 |
| 2025-07-31 | 76.50 | $74.95 | 4741 |
| 2025-07-30 | 76.65 | $74.64 | 11400 |
| 2025-07-29 | 76.84 | $76.24 | 7031 |
| 2025-07-28 | 76.86 | $76.04 | 8600 |
| 2025-07-25 | 76.90 | $76.47 | 7900 |
| 2025-07-24 | 76.89 | $77.48 | 5700 |
| 2025-07-23 | 76.78 | $78.05 | 8926 |
| 2025-07-22 | 76.60 | $78.86 | 7806 |
| 2025-07-21 | 76.33 | $78.08 | 7113 |
| 2025-07-18 | 76.12 | $76.69 | 2600 |
| 2025-07-17 | 76.05 | $76.56 | 13325 |
| 2025-07-16 | 76.00 | $76.58 | 4300 |
| 2025-07-15 | 75.94 | $76.18 | 12700 |
| 2025-07-14 | 75.92 | $76.57 | 16400 |
| 2025-07-11 | 75.87 | $77.33 | 4400 |
| 2025-07-10 | 75.74 | $75.96 | 6200 |
| 2025-07-09 | 75.74 | $75.39 | 5500 |
| 2025-07-08 | 75.80 | $75.35 | 8500 |
| 2025-07-07 | 75.86 | $75.96 | 7200 |
| 2025-07-03 | 75.86 | $75.73 | 4718 |
| 2025-07-02 | 75.89 | $76.09 | 8631 |
| 2025-07-01 | 75.87 | $75.73 | 9300 |
| 2025-06-30 | 75.89 | $75.14 | 15600 |
| 2025-06-27 | 75.97 | $74.33 | 11573 |
| 2025-06-26 | 76.11 | $75.65 | 5800 |
| 2025-06-25 | 76.13 | $75.67 | 6006 |
| 2025-06-24 | 76.13 | $75.33 | 4208 |
| 2025-06-23 | 76.17 | $76.47 | 11037 |
| 2025-06-20 | 76.08 | $76.15 | 4549 |
| 2025-06-18 | 76.02 | $76.53 | 19245 |
| 2025-06-17 | 75.91 | $77.12 | 5700 |
| 2025-06-16 | 75.71 | $76.58 | 12406 |
| 2025-06-13 | 75.55 | $77.53 | 3900 |
| 2025-06-12 | 75.27 | $76.75 | 2419 |
| 2025-06-11 | 75.04 | $75.99 | 3400 |
| 2025-06-10 | 74.87 | $75.80 | 3416 |
| 2025-06-09 | 74.70 | $75.78 | 14914 |
| 2025-06-06 | 74.52 | $75.33 | 6900 |
| 2025-06-05 | 74.38 | $75.90 | 6333 |
| 2025-06-04 | 74.18 | $75.71 | 17200 |
| 2025-06-03 | 74.01 | $75.41 | 21325 |
| 2025-06-02 | 73.85 | $76.02 | 8156 |
| 2025-05-30 | 73.62 | $73.70 | 14808 |
| 2025-05-29 | 73.60 | $74.28 | 7841 |
| 2025-05-28 | 73.52 | $73.83 | 7600 |
| 2025-05-27 | 73.49 | $74.13 | 4300 |
| 2025-05-23 | 73.44 | $75.18 | 26400 |
| 2025-05-22 | 73.27 | $73.66 | 5200 |
| 2025-05-21 | 73.26 | $74.43 | 14615 |
| 2025-05-20 | 73.18 | $73.78 | 16713 |
| 2025-05-19 | 73.16 | $72.37 | 30648 |
| 2025-05-16 | 73.29 | $71.55 | 8200 |
| 2025-05-15 | 73.51 | $72.32 | 34200 |
| 2025-05-14 | 73.68 | $71.39 | 5500 |
| 2025-05-13 | 73.93 | $72.99 | 6500 |
| 2025-05-12 | 74.03 | $72.59 | 12600 |
| 2025-05-09 | 74.16 | $74.27 | 23251 |
| 2025-05-08 | 74.12 | $73.79 | 27400 |
| 2025-05-07 | 74.11 | $74.94 | 6620 |
| 2025-05-06 | 73.94 | $76.18 | 7100 |
| 2025-05-05 | 73.61 | $74.10 | 41848 |
| 2025-05-02 | 73.45 | $72.20 | 8900 |
| 2025-05-01 | 73.46 | $72.29 | 21339 |
| 2025-04-30 | 73.46 | $73.56 | 4322 |
| 2025-04-29 | 73.32 | $74.18 | 19404 |
| 2025-04-28 | 73.11 | $74.95 | 8001 |
| 2025-04-25 | 72.81 | $74.06 | 35303 |
| 2025-04-24 | 72.58 | $74.86 | 11001 |
| 2025-04-23 | 72.24 | $73.97 | 135500 |
| 2025-04-22 | 71.97 | $75.11 | 28033 |
| 2025-04-21 | 71.56 | $76.04 | 25600 |
| 2025-04-17 | 71.03 | $74.17 | 26225 |
| 2025-04-16 | 70.65 | $74.66 | 8417 |
| 2025-04-15 | 70.21 | $72.46 | 22347 |
| 2025-04-14 | 69.96 | $72.03 | 65139 |
| 2025-04-11 | 69.74 | $72.40 | 14700 |
| 2025-04-10 | 69.47 | $70.89 | 50632 |
| 2025-04-09 | 69.33 | $69.30 | 16102 |
| 2025-04-08 | 69.34 | $66.64 | 7300 |
| 2025-04-07 | 69.60 | $66.62 | 28138 |
| 2025-04-04 | 69.86 | $67.70 | 57739 |
| 2025-04-03 | 70.01 | $69.84 | 12736 |
| 2025-04-02 | 69.95 | $71.61 | 38438 |
| 2025-04-01 | 69.69 | $71.33 | 131900 |
| 2025-03-31 | 69.44 | $71.45 | 140400 |
| 2025-03-28 | 69.16 | $70.70 | 8300 |
| 2025-03-27 | 68.92 | $70.57 | 22829 |
| 2025-03-26 | 68.67 | $69.28 | 96723 |
| 2025-03-25 | 68.53 | $69.31 | 25000 |
| 2025-03-24 | 68.38 | $68.94 | 17417 |
| 2025-03-21 | 68.25 | $69.07 | 4329 |
| 2025-03-20 | 68.11 | $69.82 | 34500 |
| 2025-03-19 | 67.88 | $69.97 | 331000 |
| 2025-03-18 | 67.63 | $69.85 | 5600 |
| 2025-03-17 | 67.38 | $69.11 | 11707 |
| 2025-03-14 | 67.19 | $68.73 | 4800 |
| 2025-03-13 | 67.02 | $68.85 | 71400 |
| 2025-03-12 | 66.84 | $67.62 | 12602 |
| 2025-03-11 | 66.77 | $67.12 | 18100 |
| 2025-03-10 | 66.75 | $66.21 | 30104 |
| 2025-03-07 | 66.81 | $66.87 | 3000 |
| 2025-03-06 | 66.81 | $66.96 | 4208 |
| 2025-03-05 | 66.79 | $67.15 | 14023 |
| 2025-03-04 | 66.75 | $66.82 | 42700 |
| 2025-03-03 | 66.73 | $66.19 | 13216 |
| 2025-02-28 | 66.77 | $65.31 | 8405 |
| 2025-02-27 | 66.89 | $65.81 | 7334 |
| 2025-02-26 | 66.95 | $66.88 | 19618 |
| 2025-02-25 | 66.90 | $66.70 | 15100 |
| 2025-02-24 | 66.84 | $67.64 | 23638 |
| 2025-02-21 | 66.68 | $67.44 | 4743 |
| 2025-02-20 | 66.52 | $67.65 | 6217 |
| 2025-02-19 | 66.32 | $67.51 | 2104 |
| 2025-02-18 | 66.12 | $67.75 | 7400 |
| 2025-02-14 | 65.87 | $66.34 | 6610 |
| 2025-02-13 | 65.74 | $67.64 | 43400 |
| 2025-02-12 | 65.46 | $67.00 | 3800 |
| 2025-02-11 | 65.23 | $66.85 | 4226 |
| 2025-02-10 | 64.98 | $67.00 | 18712 |
| 2025-02-07 | 64.69 | $66.01 | 12048 |
| 2025-02-06 | 64.48 | $65.93 | 8806 |
| 2025-02-05 | 64.26 | $66.00 | 11236 |
| 2025-02-04 | 64.01 | $65.89 | 16200 |
| 2025-02-03 | 63.74 | $65.32 | 30002 |
| 2025-01-31 | 63.51 | $64.70 | 5600 |
| 2025-01-30 | 63.32 | $65.12 | 7719 |
| 2025-01-29 | 63.07 | $63.90 | 5908 |
| 2025-01-28 | 62.91 | $63.84 | 7000 |
| 2025-01-27 | 62.76 | $63.13 | 6602 |
| 2025-01-24 | 62.65 | $63.97 | 7435 |
| 2025-01-23 | 62.45 | $63.49 | 5503 |
| 2025-01-22 | 62.30 | $63.79 | 17400 |
| 2025-01-21 | 62.11 | $63.60 | 73700 |
| 2025-01-17 | 61.93 | $63.11 | 7700 |
| 2025-01-16 | 61.80 | $63.41 | 2500 |
| 2025-01-15 | 61.65 | $62.95 | 5419 |
| 2025-01-14 | 61.54 | $61.97 | 6523 |
| 2025-01-13 | 61.54 | $61.61 | 6232 |
| 2025-01-10 | 61.60 | $62.64 | 8806 |
| 2025-01-08 | 61.57 | $61.81 | 3829 |
| 2025-01-07 | 61.63 | $61.49 | 3400 |
| 2025-01-06 | 61.73 | $61.04 | 6322 |
| 2025-01-03 | 61.89 | $61.03 | 1300 |
| 2025-01-02 | 62.07 | $61.46 | 7608 |
| 2024-12-31 | 62.21 | $60.73 | 7900 |
| 2024-12-30 | 62.44 | $60.30 | 9534 |
| 2024-12-27 | 62.73 | $60.69 | 11600 |
| 2024-12-26 | 62.99 | $61.14 | 11726 |
| 2024-12-24 | 63.22 | $60.71 | 1100 |
| 2024-12-23 | 63.51 | $60.45 | 8839 |
| 2024-12-20 | 63.84 | $63.20 | 10900 |
| 2024-12-19 | 63.92 | $62.37 | 119815 |
| 2024-12-18 | 64.08 | $62.44 | 8344 |
| 2024-12-17 | 64.25 | $63.81 | 12724 |
| 2024-12-16 | 64.28 | $63.99 | 3300 |
| 2024-12-13 | 64.29 | $63.88 | 3402 |
| 2024-12-12 | 64.29 | $64.69 | 6724 |
| 2024-12-11 | 64.22 | $65.99 | 5900 |
| 2024-12-10 | 64.00 | $65.35 | 2500 |
| 2024-12-09 | 63.83 | $64.56 | 125500 |
| 2024-12-06 | 63.74 | $63.68 | 3000 |
| 2024-12-05 | 63.74 | $63.83 | 6740 |
| 2024-12-04 | 63.73 | $64.16 | 255841 |
| 2024-12-03 | 63.71 | $63.88 | 6600 |
| 2024-12-02 | 63.71 | $63.49 | 31324 |
| 2024-11-29 | 63.77 | $64.08 | 1300 |
| 2024-11-27 | 63.79 | $63.47 | 4502 |
| 2024-11-26 | 63.88 | $63.50 | 1300 |
| 2024-11-25 | 63.99 | $63.36 | 21900 |
| 2024-11-22 | 64.13 | $65.32 | 9700 |
| 2024-11-21 | 64.09 | $64.36 | 10400 |
| 2024-11-20 | 64.16 | $63.99 | 6400 |
| 2024-11-19 | 64.27 | $63.90 | 5015 |
| 2024-11-18 | 64.41 | $63.42 | 39300 |
| 2024-11-15 | 64.61 | $62.10 | 23119 |
| 2024-11-14 | 64.95 | $62.22 | 13302 |
| 2024-11-13 | 65.30 | $62.38 | 62325 |
| 2024-11-12 | 65.64 | $63.01 | 6811 |
| 2024-11-11 | 65.93 | $63.35 | 24300 |
| 2024-11-08 | 66.19 | $64.87 | 13800 |
| 2024-11-07 | 66.31 | $65.46 | 11900 |
| 2024-11-06 | 66.36 | $64.36 | 16800 |
| 2024-11-05 | 66.51 | $66.50 | 3601 |
| 2024-11-04 | 66.44 | $66.32 | 3331 |
| 2024-11-01 | 66.38 | $66.21 | 16500 |
| 2024-10-31 | 66.32 | $66.58 | 10100 |
| 2024-10-30 | 66.22 | $67.72 | 12600 |
| 2024-10-29 | 65.99 | $67.85 | 10200 |
| 2024-10-28 | 65.74 | $66.95 | 5100 |
| 2024-10-25 | 65.55 | $66.88 | 13800 |
| 2024-10-24 | 65.36 | $66.79 | 4800 |
| 2024-10-23 | 65.17 | $66.34 | 76000 |
| 2024-10-22 | 65.02 | $67.51 | 9010 |
| 2024-10-21 | 64.74 | $66.56 | 12300 |
| 2024-10-18 | 64.54 | $66.51 | 9600 |
| 2024-10-17 | 64.32 | $65.15 | 4600 |
| 2024-10-16 | 64.23 | $64.82 | 4927 |
| 2024-10-15 | 64.15 | $64.47 | 8029 |
| 2024-10-14 | 64.10 | $64.21 | 2009 |
| 2024-10-11 | 64.06 | $64.38 | 1103 |
| 2024-10-10 | 64.00 | $63.79 | 9400 |
| 2024-10-09 | 63.99 | $63.11 | 2100 |
| 2024-10-08 | 64.03 | $63.42 | 8900 |
| 2024-10-07 | 64.03 | $64.26 | 24600 |
| 2024-10-04 | 63.92 | $64.59 | 28314 |
| 2024-10-03 | 63.77 | $64.67 | 5000 |
| 2024-10-02 | 63.58 | $64.58 | 15300 |
| 2024-10-01 | 63.38 | $64.42 | 12300 |
| 2024-09-30 | 63.18 | $63.79 | 15700 |
| 2024-09-27 | 63.02 | $64.37 | 2400 |
| 2024-09-26 | 62.79 | $64.96 | 8900 |
| 2024-09-25 | 62.48 | $64.67 | 5018 |
| 2024-09-24 | 62.18 | $64.91 | 11646 |
| 2024-09-23 | 61.85 | $63.50 | 5000 |
| 2024-09-20 | 61.63 | $63.62 | 1913 |
| 2024-09-19 | 61.39 | $62.80 | 29005 |
| 2024-09-18 | 61.21 | $61.71 | 6238 |
| 2024-09-17 | 61.14 | $62.42 | 7700 |
| 2024-09-16 | 60.99 | $62.75 | 11026 |
| 2024-09-13 | 60.80 | $62.71 | 7300 |
| 2024-09-12 | 60.60 | $61.89 | 7729 |
| 2024-09-11 | 60.46 | $60.49 | 4824 |
| 2024-09-10 | 60.45 | $60.45 | 3339 |
| 2024-09-09 | 60.43 | $60.22 | 2500 |
| 2024-09-06 | 60.43 | $59.87 | 4426 |
| 2024-09-05 | 60.46 | $60.55 | 2003 |
| 2024-09-04 | 60.41 | $59.95 | 1700 |
| 2024-09-03 | 60.40 | $59.83 | 9200 |
| 2024-08-30 | 60.39 | $60.42 | 1918 |
| 2024-08-29 | 60.32 | $60.97 | 34500 |
| 2024-08-28 | 60.20 | $60.64 | 6631 |
| 2024-08-27 | 60.09 | $61.37 | 6008 |
| 2024-08-26 | 59.91 | $61.23 | 7805 |
| 2024-08-23 | 59.72 | $61.00 | 1700 |
| 2024-08-22 | 59.54 | $60.08 | 10333 |
| 2024-08-21 | 59.43 | $60.95 | 10300 |
| 2024-08-20 | 59.23 | $61.00 | 161017 |
| 2024-08-19 | 59.01 | $60.72 | 6843 |
| 2024-08-16 | 58.81 | $60.60 | 14637 |
| 2024-08-15 | 58.62 | $59.31 | 1500 |
| 2024-08-14 | 58.54 | $58.80 | 2800 |
| 2024-08-13 | 58.53 | $59.29 | 18502 |
| 2024-08-12 | 58.47 | $59.48 | 15700 |
| 2024-08-09 | 58.40 | $58.43 | 1800 |
| 2024-08-08 | 58.43 | $58.35 | 11200 |
| 2024-08-07 | 58.48 | $57.33 | 17500 |
| 2024-08-06 | 58.63 | $57.53 | 17105 |
| 2024-08-05 | 58.77 | $58.01 | 37403 |
| 2024-08-02 | 58.87 | $59.10 | 14606 |
| 2024-08-01 | 58.87 | $59.25 | 13600 |
| 2024-07-31 | 58.84 | $59.55 | 800 |
| 2024-07-30 | 58.78 | $58.43 | 23569 |
| 2024-07-29 | 58.82 | $57.82 | 6132 |
| 2024-07-26 | 58.92 | $57.83 | 1000 |
| 2024-07-25 | 59.01 | $57.30 | 19500 |
| 2024-07-24 | 59.15 | $58.53 | 38900 |
| 2024-07-23 | 59.17 | $58.86 | 10300 |
| 2024-07-22 | 59.15 | $58.67 | 13414 |
| 2024-07-19 | 59.14 | $58.69 | 900 |
| 2024-07-18 | 59.12 | $59.76 | 3700 |
| 2024-07-17 | 59.00 | $60.30 | 9416 |
| 2024-07-16 | 58.81 | $60.91 | 11414 |
| 2024-07-15 | 58.55 | $59.75 | 12903 |
| 2024-07-12 | 58.38 | $59.63 | 5433 |
| 2024-07-11 | 58.21 | $59.96 | 4037 |
| 2024-07-10 | 58.00 | $58.87 | 12412 |
| 2024-07-09 | 57.89 | $58.70 | 2814 |
| 2024-07-08 | 57.78 | $58.64 | 68300 |
| 2024-07-05 | 57.68 | $59.39 | 3100 |
| 2024-07-03 | 57.51 | $58.50 | 1628 |
| 2024-07-02 | 57.41 | $57.55 | 2200 |
| 2024-07-01 | 57.41 | $57.51 | 6746 |
| 2024-06-28 | 57.41 | $57.30 | 5900 |
| 2024-06-27 | 57.44 | $57.26 | 4705 |
| 2024-06-26 | 57.48 | $56.63 | 2316 |
| 2024-06-25 | 57.59 | $57.08 | 5707 |
| 2024-06-24 | 57.67 | $57.60 | 8200 |
| 2024-06-21 | 57.69 | $57.37 | 9228 |
| 2024-06-20 | 57.75 | $58.58 | 3600 |
| 2024-06-18 | 57.70 | $57.57 | 2945 |
| 2024-06-17 | 57.76 | $57.34 | 11805 |
| 2024-06-14 | 57.85 | $57.65 | 4143 |
| 2024-06-13 | 57.92 | $56.84 | 3621 |
| 2024-06-12 | 58.08 | $57.43 | 3700 |
| 2024-06-11 | 58.18 | $57.20 | 10400 |
| 2024-06-10 | 58.31 | $57.36 | 3400 |
| 2024-06-07 | 58.42 | $56.65 | 1436 |
| 2024-06-06 | 58.60 | $59.05 | 2742 |
| 2024-06-05 | 58.54 | $58.23 | 4600 |
| 2024-06-04 | 58.55 | $57.57 | 2110 |
| 2024-06-03 | 58.61 | $58.33 | 4400 |
| 2024-05-31 | 58.59 | $57.90 | 3000 |
| 2024-05-30 | 58.61 | $58.46 | 9474 |
| 2024-05-29 | 58.56 | $58.77 | 13500 |
| 2024-05-28 | 58.46 | $59.23 | 4916 |
| 2024-05-24 | 58.31 | $58.04 | 4116 |
| 2024-05-23 | 58.27 | $57.94 | 9200 |
| 2024-05-22 | 58.23 | $59.11 | 8100 |
| 2024-05-21 | 58.06 | $60.46 | 8632 |
| 2024-05-20 | 57.75 | $60.46 | 9243 |
| 2024-05-17 | 57.42 | $60.10 | 4434 |
| 2024-05-16 | 57.12 | $58.57 | 3117 |
| 2024-05-15 | 56.96 | $58.78 | 2100 |
| 2024-05-14 | 56.77 | $57.72 | 4316 |
| 2024-05-13 | 56.69 | $57.23 | 2500 |
| 2024-05-10 | 56.67 | $57.71 | 4908 |
| 2024-05-09 | 56.59 | $57.35 | 44232 |
| 2024-05-08 | 56.55 | $56.30 | 3000 |
| 2024-05-07 | 56.61 | $56.39 | 10800 |
| 2024-05-06 | 56.67 | $56.63 | 8837 |
| 2024-05-03 | 56.71 | $55.79 | 5835 |
| 2024-05-02 | 56.83 | $55.90 | 1400 |
| 2024-05-01 | 56.94 | $55.96 | 8616 |
| 2024-04-30 | 57.04 | $55.60 | 6700 |
| 2024-04-29 | 57.18 | $56.75 | 3900 |
| 2024-04-26 | 57.19 | $56.85 | 1900 |
| 2024-04-25 | 57.18 | $56.76 | 7900 |
| 2024-04-24 | 57.16 | $56.50 | 9700 |
| 2024-04-23 | 57.14 | $56.49 | 9404 |
| 2024-04-22 | 57.10 | $56.65 | 19436 |
| 2024-04-19 | 57.03 | $58.40 | 8200 |
| 2024-04-18 | 56.77 | $58.07 | 3600 |
| 2024-04-17 | 56.51 | $57.85 | 25100 |
| 2024-04-16 | 56.24 | $58.21 | 6136 |
| 2024-04-15 | 55.92 | $58.40 | 69840 |
| 2024-04-12 | 55.55 | $57.24 | 8004 |
| 2024-04-11 | 55.26 | $58.00 | 3200 |
| 2024-04-10 | 54.88 | $56.86 | 13500 |
| 2024-04-09 | 54.58 | $57.35 | 26624 |
| 2024-04-08 | 54.21 | $56.99 | 15802 |
| 2024-04-05 | 53.86 | $56.52 | 5418 |
| 2024-04-04 | 53.52 | $55.53 | 128838 |
| 2024-04-03 | 53.27 | $55.87 | 19730 |
| 2024-04-02 | 52.96 | $55.10 | 14130 |
| 2024-04-01 | 52.70 | $54.00 | 11300 |
| 2024-03-28 | 52.53 | $53.55 | 4700 |
| 2024-03-27 | 52.38 | $52.76 | 23900 |
| 2024-03-26 | 52.29 | $52.48 | 900 |
| 2024-03-25 | 52.21 | $52.46 | 2833 |
| 2024-03-22 | 52.11 | $52.29 | 2310 |
| 2024-03-21 | 52.01 | $52.68 | 2944 |
| 2024-03-20 | 51.86 | $53.05 | 3105 |
| 2024-03-19 | 51.65 | $52.29 | 3049 |
| 2024-03-18 | 51.50 | $52.40 | 1600 |
| 2024-03-15 | 51.32 | $52.39 | 3736 |
| 2024-03-14 | 51.13 | $52.36 | 3200 |
| 2024-03-13 | 50.91 | $52.58 | 4700 |
| 2024-03-12 | 50.66 | $51.93 | 4400 |
| 2024-03-11 | 50.44 | $52.51 | 5900 |
| 2024-03-08 | 50.16 | $52.31 | 19000 |
| 2024-03-07 | 49.88 | $52.01 | 7600 |
| 2024-03-06 | 49.61 | $51.75 | 5100 |
| 2024-03-05 | 49.36 | $51.19 | 12200 |
| 2024-03-04 | 49.14 | $51.10 | 3313 |
| 2024-03-01 | 48.93 | $50.08 | 9500 |
| 2024-02-29 | 48.80 | $49.16 | 2100 |
| 2024-02-28 | 48.77 | $48.89 | 5200 |
| 2024-02-27 | 48.76 | $48.83 | 945 |
| 2024-02-26 | 48.76 | $48.91 | 10445 |
| 2024-02-23 | 48.75 | $49.10 | 3548 |
| 2024-02-22 | 48.72 | $48.83 | 19700 |
| 2024-02-21 | 48.71 | $48.82 | 2740 |
| 2024-02-20 | 48.71 | $48.89 | 7700 |
| 2024-02-16 | 48.69 | $48.87 | 2600 |
| 2024-02-15 | 48.68 | $48.49 | 2908 |
| 2024-02-14 | 48.70 | $48.07 | 8920 |
| 2024-02-13 | 48.77 | $47.94 | 1043 |
| 2024-02-12 | 48.85 | $48.69 | 17300 |
| 2024-02-09 | 48.87 | $48.75 | 2835 |
| 2024-02-08 | 48.88 | $48.88 | 4800 |
| 2024-02-07 | 48.87 | $48.77 | 3000 |
| 2024-02-06 | 48.88 | $48.92 | 4200 |
| 2024-02-05 | 48.87 | $48.66 | 5000 |
| 2024-02-02 | 48.90 | $48.98 | 9300 |
| 2024-02-01 | 48.89 | $49.49 | 7706 |
| 2024-01-31 | 48.84 | $48.97 | 7731 |
| 2024-01-30 | 48.83 | $49.15 | 17700 |
| 2024-01-29 | 48.82 | $49.14 | 8447 |
| 2024-01-26 | 48.81 | $48.69 | 6000 |
| 2024-01-25 | 48.85 | $48.70 | 8729 |
| 2024-01-24 | 48.90 | $48.48 | 5200 |
| 2024-01-23 | 48.97 | $48.74 | 4369 |
| 2024-01-22 | 49.03 | $48.40 | 6942 |
| 2024-01-19 | 49.13 | $48.80 | 10735 |
| 2024-01-18 | 49.19 | $48.64 | 230939 |
| 2024-01-17 | 49.26 | $48.37 | 4700 |
| 2024-01-16 | 49.38 | $48.93 | 5425 |
| 2024-01-12 | 49.46 | $49.38 | 2331 |
| 2024-01-11 | 49.51 | $48.85 | 46500 |
| 2024-01-10 | 49.61 | $48.83 | 4700 |
| 2024-01-09 | 49.73 | $49.03 | 17500 |
| 2024-01-08 | 49.83 | $49.06 | 4707 |
| 2024-01-05 | 49.94 | $49.39 | 11115 |
| 2024-01-04 | 50.03 | $49.29 | 4123 |
| 2024-01-03 | 50.15 | $49.24 | 12000 |
| 2024-01-02 | 50.28 | $49.84 | 16100 |
| 2023-12-29 | 50.37 | $49.95 | 12800 |
| 2023-12-28 | 50.46 | $50.18 | 4600 |
| 2023-12-27 | 50.54 | $50.49 | 8649 |
| 2023-12-26 | 50.60 | $50.27 | 9500 |
| 2023-12-22 | 50.69 | $49.89 | 8532 |
| 2023-12-21 | 50.83 | $49.86 | 43918 |
| 2023-12-20 | 50.97 | $49.51 | 5205 |
| 2023-12-19 | 51.15 | $49.67 | 3000 |
| 2023-12-18 | 51.33 | $49.29 | 24710 |
| 2023-12-15 | 51.54 | $51.44 | 2347 |
| 2023-12-14 | 51.55 | $51.84 | 3500 |
| 2023-12-13 | 51.51 | $51.46 | 24626 |
| 2023-12-12 | 51.51 | $50.30 | 10700 |
| 2023-12-11 | 51.61 | $50.38 | 13310 |
| 2023-12-08 | 51.69 | $50.85 | 3938 |
| 2023-12-07 | 51.73 | $51.71 | 69518 |
| 2023-12-06 | 51.68 | $51.63 | 8114 |
| 2023-12-05 | 51.62 | $51.64 | 9447 |
| 2023-12-04 | 51.56 | $52.04 | 19347 |
| 2023-12-01 | 51.46 | $53.29 | 13337 |
| 2023-11-30 | 51.22 | $52.53 | 3500 |
| 2023-11-29 | 51.05 | $52.57 | 13900 |
| 2023-11-28 | 50.86 | $52.56 | 3540 |
| 2023-11-27 | 50.67 | $51.93 | 10000 |
| 2023-11-24 | 50.53 | $51.54 | 800 |
| 2023-11-22 | 50.42 | $50.95 | 11314 |
| 2023-11-21 | 50.37 | $51.19 | 4808 |
| 2023-11-20 | 50.29 | $50.62 | 2200 |
| 2023-11-17 | 50.27 | $50.79 | 2430 |
| 2023-11-16 | 50.23 | $50.80 | 70111 |
| 2023-11-15 | 50.18 | $50.26 | 17908 |
| 2023-11-14 | 50.19 | $50.15 | 1812 |
| 2023-11-13 | 50.20 | $49.54 | 17712 |
| 2023-11-10 | 50.26 | $49.23 | 4824 |
| 2023-11-09 | 50.36 | $49.79 | 2820 |
| 2023-11-08 | 50.39 | $49.68 | 7112 |
| 2023-11-07 | 50.43 | $50.12 | 46006 |
| 2023-11-06 | 50.41 | $50.49 | 12800 |
| 2023-11-03 | 50.34 | $50.81 | 10000 |
| 2023-11-02 | 50.22 | $50.56 | 296533 |
| 2023-11-01 | 50.11 | $50.44 | 7208 |
| 2023-10-31 | 49.99 | $50.58 | 23901 |
| 2023-10-30 | 49.83 | $50.97 | 4100 |
| 2023-10-27 | 49.62 | $51.16 | 12800 |
| 2023-10-26 | 49.37 | $50.54 | 26815 |
| 2023-10-25 | 49.17 | $50.51 | 58036 |
| 2023-10-24 | 48.96 | $50.33 | 5000 |
| 2023-10-23 | 48.77 | $50.36 | 7400 |
| 2023-10-20 | 48.56 | $50.67 | 5800 |
| 2023-10-19 | 48.32 | $50.40 | 14406 |
| 2023-10-18 | 48.10 | $49.86 | 6800 |
| 2023-10-17 | 47.93 | $49.27 | 6400 |
| 2023-10-16 | 47.82 | $49.04 | 33600 |
| 2023-10-13 | 47.73 | $49.27 | 3445 |
| 2023-10-12 | 47.63 | $47.68 | 3614 |
| 2023-10-11 | 47.68 | $47.95 | 9130 |
| 2023-10-10 | 47.71 | $47.51 | 10800 |
| 2023-10-09 | 47.79 | $47.60 | 24982 |
| 2023-10-06 | 47.86 | $46.73 | 11800 |
| 2023-10-05 | 48.04 | $46.35 | 16200 |
| 2023-10-04 | 48.26 | $46.42 | 57503 |
| 2023-10-03 | 48.49 | $46.56 | 30037 |
| 2023-10-02 | 48.73 | $46.67 | 118605 |
| 2023-09-29 | 48.97 | $47.48 | 11009 |
| 2023-09-28 | 49.14 | $48.06 | 2828 |
| 2023-09-27 | 49.28 | $48.24 | 4300 |
| 2023-09-26 | 49.40 | $48.86 | 8749 |
| 2023-09-25 | 49.47 | $49.28 | 2023 |
| 2023-09-22 | 49.51 | $49.64 | 2300 |
| 2023-09-21 | 49.51 | $49.47 | 15500 |
| 2023-09-20 | 49.52 | $49.71 | 5211 |
| 2023-09-19 | 49.51 | $49.62 | 8400 |
| 2023-09-18 | 49.51 | $49.68 | 3643 |
| 2023-09-15 | 49.50 | $49.39 | 9800 |
| 2023-09-14 | 49.50 | $48.89 | 2800 |
| 2023-09-13 | 49.56 | $48.97 | 36942 |
| 2023-09-12 | 49.61 | $49.19 | 2622 |
| 2023-09-11 | 49.63 | $49.43 | 4523 |
| 2023-09-08 | 49.63 | $49.25 | 10720 |
| 2023-09-07 | 49.65 | $49.28 | 4023 |
| 2023-09-06 | 49.66 | $49.37 | 7200 |
| 2023-09-05 | 49.67 | $49.67 | 35306 |
| 2023-09-01 | 49.64 | $50.25 | 2906 |
| 2023-08-31 | 49.56 | $50.30 | 11400 |
| 2023-08-30 | 49.48 | $50.48 | 2330 |
| 2023-08-29 | 49.37 | $50.45 | 17100 |
| 2023-08-28 | 49.27 | $49.85 | 14200 |
| 2023-08-25 | 49.23 | $49.71 | 1250 |
| 2023-08-24 | 49.20 | $49.71 | 11704 |
| 2023-08-23 | 49.19 | $49.82 | 9907 |
| 2023-08-22 | 49.17 | $49.02 | 3400 |
| 2023-08-21 | 49.23 | $48.94 | 16130 |
| 2023-08-18 | 49.31 | $48.60 | 252900 |
| 2023-08-17 | 49.43 | $48.56 | 3845 |
| 2023-08-16 | 49.57 | $48.54 | 4300 |
| 2023-08-15 | 49.73 | $48.81 | 7000 |
| 2023-08-14 | 49.87 | $48.92 | 5540 |
| 2023-08-11 | 50.02 | $49.08 | 2300 |
| 2023-08-10 | 50.15 | $49.11 | 10800 |
| 2023-08-09 | 50.29 | $49.11 | 8715 |
| 2023-08-08 | 50.44 | $49.38 | 12122 |
| 2023-08-07 | 50.57 | $49.77 | 8400 |
| 2023-08-04 | 50.66 | $50.07 | 39200 |
| 2023-08-03 | 50.71 | $49.91 | 1500 |
| 2023-08-02 | 50.78 | $50.02 | 83800 |
| 2023-08-01 | 50.84 | $50.44 | 9740 |
| 2023-07-31 | 50.85 | $51.08 | 1751 |
| 2023-07-28 | 50.79 | $50.81 | 5116 |
| 2023-07-27 | 50.75 | $50.38 | 1842 |
| 2023-07-26 | 50.74 | $51.38 | 2700 |
| 2023-07-25 | 50.63 | $51.04 | 3800 |
| 2023-07-24 | 50.54 | $50.70 | 22529 |
| 2023-07-21 | 50.48 | $50.97 | 3000 |
| 2023-07-20 | 50.38 | $51.12 | 20133 |
| 2023-07-19 | 50.26 | $51.54 | 8300 |
| 2023-07-18 | 50.10 | $51.40 | 7300 |
| 2023-07-17 | 49.94 | $50.92 | 7000 |
| 2023-07-14 | 49.83 | $50.95 | 3900 |
| 2023-07-13 | 49.72 | $50.98 | 39618 |
| 2023-07-12 | 49.60 | $50.70 | 7438 |
| 2023-07-11 | 49.50 | $49.73 | 12300 |
| 2023-07-10 | 49.50 | $49.61 | 2208 |
| 2023-07-07 | 49.52 | $49.62 | 21200 |
| 2023-07-06 | 49.54 | $49.13 | 189815 |
| 2023-07-05 | 49.62 | $49.42 | 45500 |
| 2023-07-03 | 49.67 | $49.48 | 13400 |
| 2023-06-30 | 49.72 | $49.35 | 4622 |
| 2023-06-29 | 49.80 | $49.04 | 5615 |
| 2023-06-28 | 49.91 | $49.16 | 21036 |
| 2023-06-27 | 50.01 | $49.29 | 33900 |
| 2023-06-26 | 50.11 | $49.46 | 3900 |
| 2023-06-23 | 50.19 | $49.21 | 5100 |
| 2023-06-22 | 50.30 | $49.09 | 17612 |
| 2023-06-21 | 50.43 | $49.65 | 16025 |
| 2023-06-20 | 50.51 | $49.92 | 23309 |
| 2023-06-16 | 50.57 | $50.72 | 173632 |
| 2023-06-15 | 50.56 | $50.64 | 36807 |
| 2023-06-14 | 50.55 | $50.42 | 26806 |
| 2023-06-13 | 50.57 | $50.25 | 4300 |
| 2023-06-12 | 50.61 | $50.72 | 4634 |
| 2023-06-09 | 50.62 | $50.91 | 14321 |
| 2023-06-08 | 50.61 | $50.95 | 162027 |
| 2023-06-07 | 50.60 | $50.13 | 19044 |
| 2023-06-06 | 50.69 | $50.66 | 21933 |
| 2023-06-05 | 50.73 | $50.58 | 6103 |
| 2023-06-02 | 50.80 | $50.33 | 58300 |
| 2023-06-01 | 50.90 | $51.05 | 41200 |
| 2023-05-31 | 50.94 | $50.65 | 90626 |
| 2023-05-30 | 51.03 | $50.42 | 5927 |
| 2023-05-26 | 51.14 | $50.19 | 13500 |
| 2023-05-25 | 51.29 | $49.80 | 9800 |
| 2023-05-24 | 51.48 | $50.33 | 3703 |
| 2023-05-23 | 51.63 | $50.79 | 2511 |
| 2023-05-22 | 51.74 | $50.82 | 3900 |
| 2023-05-19 | 51.85 | $50.95 | 2300 |
| 2023-05-18 | 51.96 | $50.47 | 5900 |
| 2023-05-17 | 52.11 | $51.10 | 4436 |
| 2023-05-16 | 52.22 | $51.27 | 9400 |
| 2023-05-15 | 52.30 | $51.95 | 60941 |
| 2023-05-12 | 52.33 | $51.78 | 10200 |
| 2023-05-11 | 52.37 | $51.93 | 2310 |
| 2023-05-10 | 52.41 | $52.72 | 23300 |
| 2023-05-09 | 52.37 | $52.92 | 3400 |
| 2023-05-08 | 52.30 | $52.67 | 6941 |
| 2023-05-05 | 52.26 | $52.68 | 7700 |
| 2023-05-04 | 52.21 | $53.44 | 1748 |
| 2023-05-03 | 52.08 | $52.92 | 3600 |
| 2023-05-02 | 52.00 | $52.54 | 39000 |
| 2023-05-01 | 51.95 | $51.61 | 49900 |
| 2023-04-28 | 51.98 | $51.82 | 2800 |
| 2023-04-27 | 51.99 | $51.73 | 4900 |
| 2023-04-26 | 52.01 | $51.65 | 6200 |
| 2023-04-25 | 52.03 | $51.97 | 3841 |
| 2023-04-24 | 52.00 | $51.84 | 5834 |
| 2023-04-21 | 51.99 | $51.66 | 5008 |
| 2023-04-20 | 51.99 | $52.16 | 4700 |
| 2023-04-19 | 51.93 | $52.03 | 15824 |
| 2023-04-18 | 51.88 | $52.16 | 11231 |
| 2023-04-17 | 51.80 | $51.93 | 65833 |
| 2023-04-14 | 51.74 | $52.26 | 138900 |
| 2023-04-13 | 51.63 | $53.16 | 59414 |
| 2023-04-12 | 51.41 | $52.47 | 16000 |
| 2023-04-11 | 51.24 | $52.09 | 29133 |
| 2023-04-10 | 51.09 | $51.73 | 15727 |
| 2023-04-06 | 50.96 | $52.01 | 7400 |
| 2023-04-05 | 50.77 | $52.34 | 44232 |
| 2023-04-04 | 50.52 | $52.36 | 53100 |
| 2023-04-03 | 50.24 | $51.19 | 27300 |
| 2023-03-31 | 50.05 | $51.04 | 3800 |
| 2023-03-30 | 49.86 | $51.13 | 7300 |
| 2023-03-29 | 49.64 | $50.45 | 21336 |
| 2023-03-28 | 49.47 | $50.64 | 5917 |
| 2023-03-27 | 49.26 | $50.22 | 16000 |
| 2023-03-24 | 49.07 | $50.59 | 42800 |
| 2023-03-23 | 48.83 | $51.05 | 19299 |
| 2023-03-22 | 48.52 | $50.53 | 30800 |
| 2023-03-21 | 48.25 | $49.59 | 7300 |
| 2023-03-20 | 48.06 | $50.45 | 13846 |
| 2023-03-17 | 47.76 | $50.33 | 13001 |
| 2023-03-16 | 47.47 | $48.84 | 69600 |
| 2023-03-15 | 47.31 | $48.77 | 4800 |
| 2023-03-14 | 47.15 | $48.50 | 3035 |
| 2023-03-13 | 47.01 | $48.66 | 45600 |
| 2023-03-10 | 46.85 | $47.43 | 12400 |
| 2023-03-09 | 46.82 | $46.50 | 38345 |
| 2023-03-08 | 46.88 | $46.16 | 7500 |
| 2023-03-07 | 46.98 | $46.15 | 7600 |
| 2023-03-06 | 47.09 | $47.17 | 4400 |
| 2023-03-03 | 47.11 | $47.40 | 6635 |
| 2023-03-02 | 47.12 | $46.94 | 77007 |
| 2023-03-01 | 47.19 | $46.98 | 27711 |
| 2023-02-28 | 47.27 | $46.80 | 491729 |
| 2023-02-27 | 47.38 | $46.37 | 6121 |
| 2023-02-24 | 47.55 | $46.33 | 3500 |
| 2023-02-23 | 47.74 | $46.79 | 44402 |
| 2023-02-22 | 47.91 | $46.93 | 3400 |
| 2023-02-21 | 48.07 | $47.28 | 27831 |
| 2023-02-17 | 48.22 | $47.40 | 6806 |
| 2023-02-16 | 48.37 | $47.17 | 41012 |
| 2023-02-15 | 48.56 | $47.25 | 12200 |
| 2023-02-14 | 48.74 | $47.70 | 24919 |
| 2023-02-13 | 48.90 | $47.78 | 5241 |
| 2023-02-10 | 49.06 | $47.93 | 10728 |
| 2023-02-09 | 49.21 | $47.85 | 4931 |
| 2023-02-08 | 49.37 | $48.27 | 48849 |
| 2023-02-07 | 49.50 | $47.84 | 27607 |
| 2023-02-06 | 49.67 | $48.04 | 30327 |
| 2023-02-03 | 49.83 | $48.29 | 16543 |
| 2023-02-02 | 49.96 | $49.67 | 301142 |
| 2023-02-01 | 49.95 | $50.71 | 95000 |
| 2023-01-31 | 49.84 | $50.09 | 10300 |
| 2023-01-30 | 49.77 | $49.85 | 12848 |
| 2023-01-27 | 49.72 | $49.90 | 29200 |
| 2023-01-26 | 49.65 | $50.15 | 6400 |
| 2023-01-25 | 49.55 | $50.52 | 3546 |
| 2023-01-24 | 49.39 | $50.24 | 22100 |
| 2023-01-23 | 49.25 | $49.95 | 10204 |
| 2023-01-20 | 49.12 | $50.09 | 189533 |
| 2023-01-19 | 48.98 | $50.17 | 6504 |
| 2023-01-18 | 48.80 | $49.43 | 5023 |
| 2023-01-17 | 48.69 | $49.75 | 5616 |
| 2023-01-13 | 48.54 | $50.09 | 24200 |
| 2023-01-12 | 48.34 | $49.39 | 4240 |
| 2023-01-11 | 48.20 | $48.85 | 15400 |
| 2023-01-10 | 48.10 | $48.99 | 24728 |
| 2023-01-09 | 47.98 | $48.86 | 20127 |
| 2023-01-06 | 47.87 | $48.84 | 11034 |
| 2023-01-05 | 47.75 | $47.91 | 8347 |
| 2023-01-04 | 47.71 | $48.60 | 319800 |
| 2023-01-03 | 47.60 | $48.27 | 36503 |
| 2022-12-30 | 47.51 | $48.05 | 14500 |
| 2022-12-29 | 47.44 | $47.84 | 8800 |
| 2022-12-28 | 47.38 | $47.43 | 11631 |
| 2022-12-27 | 47.36 | $47.91 | 5200 |
| 2022-12-23 | 47.27 | $47.32 | 7600 |
| 2022-12-22 | 47.24 | $47.11 | 19811 |
| 2022-12-21 | 47.22 | $47.86 | 58100 |
| 2022-12-20 | 47.11 | $47.96 | 23200 |
| 2022-12-19 | 46.99 | $46.79 | 30700 |
| 2022-12-16 | 46.97 | $47.22 | 125417 |
| 2022-12-15 | 46.90 | $46.91 | 53809 |
| 2022-12-14 | 46.86 | $47.90 | 40900 |
| 2022-12-13 | 46.71 | $47.85 | 224800 |
| 2022-12-12 | 46.57 | $47.10 | 3537 |
| 2022-12-09 | 46.49 | $47.45 | 8200 |
| 2022-12-08 | 46.37 | $47.18 | 6925 |
| 2022-12-07 | 46.26 | $46.90 | 6300 |
| 2022-12-06 | 46.17 | $46.45 | 4500 |
| 2022-12-05 | 46.12 | $46.49 | 6127 |
| 2022-12-02 | 46.04 | $47.41 | 158700 |
| 2022-12-01 | 45.86 | $47.34 | 32422 |
| 2022-11-30 | 45.66 | $46.41 | 256800 |
| 2022-11-29 | 45.53 | $45.53 | 41432 |
| 2022-11-28 | 45.47 | $45.30 | 222200 |
| 2022-11-25 | 45.42 | $45.84 | 11234 |
| 2022-11-23 | 45.30 | $45.93 | 34347 |
| 2022-11-22 | 45.17 | $45.40 | 1700 |
| 2022-11-21 | 45.07 | $45.25 | 12435 |
| 2022-11-18 | 44.97 | $45.56 | 5700 |
| 2022-11-17 | 44.83 | $45.79 | 9604 |
| 2022-11-16 | 44.66 | $46.26 | 67700 |
| 2022-11-15 | 44.41 | $46.42 | 2100 |
| 2022-11-14 | 44.13 | $46.46 | 86100 |
| 2022-11-11 | 43.83 | $46.17 | 4347 |
| 2022-11-10 | 43.54 | $45.89 | 5400 |
| 2022-11-09 | 43.26 | $44.60 | 2000 |
| 2022-11-08 | 43.10 | $44.94 | 12500 |
| 2022-11-07 | 42.90 | $43.91 | 500 |
| 2022-11-04 | 42.79 | $44.09 | 2300 |
| 2022-11-03 | 42.66 | $42.46 | 2300 |
| 2022-11-02 | 42.70 | $42.51 | 49100 |
| 2022-11-01 | 42.75 | $42.88 | 4526 |
| 2022-10-31 | 42.77 | $42.31 | 2100 |
| 2022-10-28 | 42.86 | $42.63 | 3346 |
| 2022-10-27 | 42.92 | $43.09 | 4600 |
| 2022-10-26 | 42.93 | $43.16 | 65300 |
| 2022-10-25 | 42.94 | $42.90 | 9000 |
| 2022-10-24 | 42.96 | $42.73 | 4900 |
| 2022-10-21 | 43.00 | $42.91 | 3002 |
| 2022-10-20 | 43.02 | $41.98 | 1400 |
| 2022-10-19 | 43.13 | $41.98 | 2621 |
| 2022-10-18 | 43.25 | $42.55 | 32800 |
| 2022-10-17 | 43.32 | $42.48 | 14443 |
| 2022-10-14 | 43.40 | $42.18 | 5112 |
| 2022-10-13 | 43.51 | $42.94 | 1300 |
| 2022-10-12 | 43.56 | $43.25 | 1500 |
| 2022-10-11 | 43.57 | $43.11 | 4741 |
| 2022-10-10 | 43.60 | $43.32 | 7745 |
| 2022-10-07 | 43.62 | $44.13 | 1807 |
| 2022-10-06 | 43.56 | $44.75 | 1000 |
| 2022-10-05 | 43.44 | $44.80 | 5400 |
| 2022-10-04 | 43.31 | $45.12 | 31949 |
| 2022-10-03 | 43.14 | $44.48 | 2300 |
| 2022-09-30 | 43.02 | $42.92 | 1906 |
| 2022-09-29 | 43.06 | $42.83 | 1700 |
| 2022-09-28 | 43.10 | $42.91 | 2146 |
| 2022-09-27 | 43.15 | $41.93 | 7900 |
| 2022-09-26 | 43.30 | $41.89 | 2800 |
| 2022-09-23 | 43.46 | $42.42 | 2746 |
| 2022-09-22 | 43.59 | $43.40 | 1900 |
| 2022-09-21 | 43.63 | $43.43 | 44828 |
| 2022-09-20 | 43.68 | $43.08 | 1300 |
| 2022-09-19 | 43.76 | $43.42 | 3909 |
| 2022-09-16 | 43.82 | $43.39 | 21700 |
| 2022-09-15 | 43.89 | $43.06 | 6900 |
| 2022-09-14 | 44.01 | $43.85 | 3100 |
| 2022-09-13 | 44.06 | $43.98 | 6800 |
| 2022-09-12 | 44.10 | $44.61 | 7207 |
| 2022-09-09 | 44.10 | $44.00 | 7046 |
| 2022-09-08 | 44.17 | $43.66 | 5929 |
| 2022-09-07 | 44.28 | $43.89 | 96147 |
| 2022-09-06 | 44.38 | $43.27 | 21600 |
| 2022-09-02 | 44.56 | $43.51 | 81116 |
| 2022-09-01 | 44.72 | $43.13 | 12511 |
| 2022-08-31 | 44.94 | $43.50 | 2500 |
| 2022-08-30 | 45.13 | $43.98 | 1000 |
| 2022-08-29 | 45.28 | $44.44 | 1702 |
| 2022-08-26 | 45.40 | $44.52 | 13230 |
| 2022-08-25 | 45.51 | $45.05 | 3417 |
| 2022-08-24 | 45.58 | $44.93 | 3200 |
| 2022-08-23 | 45.65 | $44.79 | 1640 |
| 2022-08-22 | 45.74 | $44.52 | 944 |
| 2022-08-19 | 45.84 | $44.81 | 1915 |
| 2022-08-18 | 45.92 | $45.29 | 1939 |
| 2022-08-17 | 45.95 | $45.54 | 835 |
| 2022-08-16 | 45.94 | $45.94 | 7500 |
| 2022-08-15 | 45.89 | $46.09 | 5613 |
| 2022-08-12 | 45.81 | $46.81 | 4900 |
| 2022-08-11 | 45.65 | $46.18 | 3800 |
| 2022-08-10 | 45.54 | $46.40 | 3617 |
| 2022-08-09 | 45.40 | $46.44 | 1941 |
| 2022-08-08 | 45.24 | $46.50 | 5000 |
| 2022-08-05 | 45.07 | $45.83 | 919 |
| 2022-08-04 | 44.96 | $46.35 | 2813 |
| 2022-08-03 | 44.79 | $45.71 | 166900 |
| 2022-08-02 | 44.68 | $45.60 | 3500 |
| 2022-08-01 | 44.58 | $45.90 | 18923 |
| 2022-07-29 | 44.45 | $45.70 | 3341 |
| 2022-07-28 | 44.35 | $45.42 | 2412 |
| 2022-07-27 | 44.28 | $44.61 | 24200 |
| 2022-07-26 | 44.30 | $44.09 | 14000 |
| 2022-07-25 | 44.39 | $43.97 | 2200 |
| 2022-07-22 | 44.50 | $44.17 | 3000 |
| 2022-07-21 | 44.61 | $44.24 | 13113 |
| 2022-07-20 | 44.74 | $43.60 | 7600 |
| 2022-07-19 | 44.94 | $43.97 | 3917 |
| 2022-07-18 | 45.13 | $43.86 | 1743 |
| 2022-07-15 | 45.35 | $43.78 | 12107 |
| 2022-07-14 | 45.59 | $43.78 | 1600 |
| 2022-07-13 | 45.86 | $44.64 | 2745 |
| 2022-07-12 | 46.05 | $44.36 | 2422 |
| 2022-07-11 | 46.30 | $44.56 | 5800 |
| 2022-07-08 | 46.54 | $44.88 | 3648 |
| 2022-07-07 | 46.77 | $44.81 | 20300 |
| 2022-07-06 | 47.02 | $44.81 | 65100 |
| 2022-07-05 | 47.29 | $45.45 | 262519 |
| 2022-07-01 | 47.51 | $46.57 | 17500 |
| 2022-06-30 | 47.64 | $46.75 | 2800 |
| 2022-06-29 | 47.76 | $47.19 | 3149 |
| 2022-06-28 | 47.84 | $47.22 | 3833 |
| 2022-06-27 | 47.93 | $47.45 | 1406 |
| 2022-06-24 | 48.00 | $47.51 | 500 |
| 2022-06-23 | 48.06 | $47.48 | 11000 |
| 2022-06-22 | 48.14 | $47.96 | 17701 |
| 2022-06-21 | 48.17 | $47.81 | 77814 |
| 2022-06-17 | 48.23 | $48.00 | 1033 |
| 2022-06-16 | 48.26 | $48.41 | 10838 |
| 2022-06-15 | 48.25 | $47.86 | 5200 |
| 2022-06-14 | 48.29 | $47.10 | 3102 |
| 2022-06-13 | 48.41 | $47.43 | 37400 |
| 2022-06-10 | 48.50 | $48.95 | 7300 |
| 2022-06-09 | 48.43 | $48.27 | 6415 |
| 2022-06-08 | 48.43 | $48.57 | 8200 |
| 2022-06-07 | 48.40 | $48.64 | 2032 |
| 2022-06-06 | 48.36 | $48.37 | 93900 |
| 2022-06-03 | 48.35 | $48.49 | 9500 |
| 2022-06-02 | 48.33 | $49.03 | 222500 |
| 2022-06-01 | 48.27 | $48.32 | 8511 |
| 2022-05-31 | 48.27 | $47.97 | 4033 |
| 2022-05-27 | 48.32 | $48.62 | 6700 |
| 2022-05-26 | 48.31 | $48.50 | 14400 |
| 2022-05-25 | 48.32 | $48.62 | 14142 |
| 2022-05-24 | 48.32 | $48.89 | 1600 |
| 2022-05-23 | 48.31 | $48.50 | 4805 |
| 2022-05-20 | 48.33 | $48.31 | 5000 |
| 2022-05-19 | 48.40 | $48.36 | 4200 |
| 2022-05-18 | 48.47 | $47.52 | 3100 |
| 2022-05-17 | 48.65 | $47.59 | 5426 |
| 2022-05-16 | 48.84 | $47.85 | 14435 |
| 2022-05-13 | 49.03 | $47.28 | 5500 |
| 2022-05-12 | 49.31 | $47.47 | 8000 |
| 2022-05-11 | 49.59 | $48.42 | 9300 |
| 2022-05-10 | 49.80 | $47.85 | 15700 |
| 2022-05-09 | 50.08 | $48.48 | 5700 |
| 2022-05-06 | 50.32 | $49.36 | 9500 |
| 2022-05-05 | 50.49 | $49.37 | 2700 |
| 2022-05-04 | 50.67 | $49.72 | 23900 |
| 2022-05-03 | 50.82 | $49.14 | 27249 |
| 2022-05-02 | 51.04 | $49.08 | 19834 |
| 2022-04-29 | 51.27 | $49.94 | 8307 |
| 2022-04-28 | 51.43 | $50.06 | 1300 |
| 2022-04-27 | 51.59 | $49.87 | 4106 |
| 2022-04-26 | 51.77 | $50.26 | 2948 |
| 2022-04-25 | 51.92 | $50.36 | 4001 |
| 2022-04-22 | 52.07 | $51.30 | 3504 |
| 2022-04-21 | 52.14 | $51.92 | 3401 |
| 2022-04-20 | 52.15 | $52.30 | 11000 |
| 2022-04-19 | 52.12 | $52.07 | 6602 |
| 2022-04-18 | 52.11 | $53.05 | 20504 |
| 2022-04-14 | 52.00 | $52.85 | 21600 |
| 2022-04-13 | 51.91 | $52.97 | 7210 |
| 2022-04-12 | 51.80 | $52.69 | 14500 |
| 2022-04-11 | 51.71 | $52.24 | 19812 |
| 2022-04-08 | 51.66 | $51.84 | 3200 |
| 2022-04-07 | 51.66 | $51.51 | 1442 |
| 2022-04-06 | 51.70 | $51.26 | 8611 |
| 2022-04-05 | 51.77 | $51.18 | 3400 |
| 2022-04-04 | 51.87 | $51.52 | 96100 |
| 2022-04-01 | 51.95 | $51.40 | 20700 |
| 2022-03-31 | 52.05 | $51.78 | 2300 |
| 2022-03-30 | 52.11 | $51.78 | 4300 |
| 2022-03-29 | 52.17 | $51.43 | 7808 |
| 2022-03-28 | 52.27 | $51.40 | 15700 |
| 2022-03-25 | 52.37 | $52.46 | 7000 |
| 2022-03-24 | 52.36 | $52.70 | 8343 |
| 2022-03-23 | 52.32 | $52.19 | 10610 |
| 2022-03-22 | 52.32 | $51.47 | 3829 |
| 2022-03-21 | 52.39 | $52.00 | 26700 |
| 2022-03-18 | 52.40 | $51.45 | 135321 |
| 2022-03-17 | 52.45 | $51.98 | 20700 |
| 2022-03-16 | 52.45 | $51.64 | 8800 |
| 2022-03-15 | 52.47 | $51.44 | 12045 |
| 2022-03-14 | 52.51 | $52.35 | 15000 |
| 2022-03-11 | 52.44 | $53.40 | 14700 |
| 2022-03-10 | 52.25 | $53.75 | 5049 |
| 2022-03-09 | 52.01 | $53.50 | 17039 |
| 2022-03-08 | 51.76 | $55.24 | 136374 |
| 2022-03-07 | 51.32 | $53.54 | 15900 |
| 2022-03-04 | 51.02 | $52.90 | 3400 |
| 2022-03-03 | 50.75 | $51.94 | 16700 |
| 2022-03-02 | 50.56 | $51.73 | 172200 |
| 2022-03-01 | 50.37 | $52.28 | 36737 |
| 2022-02-28 | 50.10 | $51.09 | 21300 |
| 2022-02-25 | 49.94 | $50.60 | 66100 |
| 2022-02-24 | 49.80 | $50.65 | 30300 |
| 2022-02-23 | 49.66 | $51.16 | 3200 |
| 2022-02-22 | 49.45 | $50.80 | 7517 |
| 2022-02-18 | 49.28 | $50.61 | 16500 |
| 2022-02-17 | 49.11 | $50.65 | 5449 |
| 2022-02-16 | 48.94 | $50.00 | 25000 |
| 2022-02-15 | 48.83 | $49.45 | 11000 |
| 2022-02-14 | 48.77 | $50.09 | 18819 |
| 2022-02-11 | 48.63 | $49.71 | 11914 |
| 2022-02-10 | 48.53 | $48.84 | 1700 |
| 2022-02-09 | 48.52 | $48.94 | 3600 |
| 2022-02-08 | 48.49 | $48.73 | 3900 |
| 2022-02-07 | 48.48 | $48.60 | 4200 |
| 2022-02-04 | 48.47 | $48.10 | 3000 |
| 2022-02-03 | 48.51 | $48.04 | 2000 |
| 2022-02-02 | 48.56 | $48.12 | 61117 |
| 2022-02-01 | 48.61 | $47.98 | 13007 |
| 2022-01-31 | 48.67 | $47.89 | 1900 |
| 2022-01-28 | 48.74 | $47.63 | 3800 |
| 2022-01-27 | 48.84 | $47.91 | 5600 |
| 2022-01-26 | 48.92 | $48.79 | 5400 |
| 2022-01-25 | 48.91 | $49.59 | 40900 |
| 2022-01-24 | 48.82 | $49.49 | 6700 |
| 2022-01-21 | 48.74 | $49.36 | 4715 |
| 2022-01-20 | 48.66 | $49.61 | 2128 |
| 2022-01-19 | 48.55 | $49.63 | 5600 |
| 2022-01-18 | 48.42 | $48.65 | 12400 |
| 2022-01-14 | 48.39 | $48.55 | 24700 |
| 2022-01-13 | 48.37 | $48.68 | 3600 |
| 2022-01-12 | 48.32 | $48.86 | 600 |
| 2022-01-11 | 48.25 | $48.59 | 500 |
| 2022-01-10 | 48.21 | $48.00 | 3300 |
| 2022-01-07 | 48.21 | $47.88 | 1600 |
| 2022-01-06 | 48.23 | $47.59 | 3201 |
| 2022-01-05 | 48.27 | $48.38 | 46733 |
| 2022-01-04 | 48.23 | $48.63 | 1632 |
| 2022-01-03 | 48.17 | $48.18 | 36700 |
| 2021-12-31 | 48.15 | $49.01 | 2500 |
| 2021-12-30 | 48.04 | $48.67 | 19400 |
| 2021-12-29 | 47.95 | $48.29 | 2600 |
| 2021-12-28 | 47.90 | $48.41 | 31400 |
| 2021-12-27 | 47.84 | $48.53 | 1238 |
| 2021-12-23 | 47.76 | $48.40 | 2609 |
| 2021-12-22 | 47.69 | $48.26 | 2500 |
| 2021-12-21 | 47.64 | $47.74 | 13005 |
| 2021-12-20 | 47.64 | $47.65 | 3700 |
| 2021-12-17 | 47.67 | $47.86 | 5200 |
| 2021-12-16 | 47.68 | $48.01 | 14602 |
| 2021-12-15 | 47.69 | $47.40 | 4400 |
| 2021-12-14 | 47.78 | $47.19 | 1700 |
| 2021-12-13 | 47.90 | $47.70 | 2620 |
| 2021-12-10 | 47.99 | $47.52 | 1419 |
| 2021-12-09 | 48.10 | $47.31 | 3148 |
| 2021-12-08 | 48.26 | $47.70 | 12838 |
| 2021-12-07 | 48.38 | $47.74 | 1100 |
| 2021-12-06 | 48.51 | $47.55 | 649 |
| 2021-12-03 | 48.67 | $47.69 | 1500 |
| 2021-12-02 | 48.81 | $47.29 | 61800 |
| 2021-12-01 | 49.00 | $47.58 | 28516 |
| 2021-11-30 | 49.17 | $47.69 | 15900 |
| 2021-11-29 | 49.32 | $47.86 | 19506 |
| 2021-11-26 | 49.47 | $48.03 | 5117 |
| 2021-11-24 | 49.60 | $48.27 | 724 |
| 2021-11-23 | 49.71 | $48.41 | 1300 |
| 2021-11-22 | 49.81 | $48.93 | 3600 |
| 2021-11-19 | 49.86 | $50.04 | 1500 |
| 2021-11-18 | 49.80 | $50.43 | 5200 |
| 2021-11-17 | 49.69 | $50.66 | 1400 |
| 2021-11-16 | 49.55 | $50.15 | 10600 |
| 2021-11-15 | 49.45 | $50.62 | 15000 |
| 2021-11-12 | 49.30 | $50.77 | 8034 |
| 2021-11-11 | 49.11 | $50.68 | 11400 |
| 2021-11-10 | 48.92 | $50.21 | 4900 |
| 2021-11-09 | 48.77 | $49.61 | 1237 |
| 2021-11-08 | 48.66 | $49.55 | 2600 |
| 2021-11-05 | 48.54 | $49.23 | 1400 |
| 2021-11-04 | 48.45 | $48.56 | 12209 |
| 2021-11-03 | 48.42 | $48.01 | 23400 |
| 2021-11-02 | 48.43 | $48.32 | 11700 |
| 2021-11-01 | 48.42 | $48.60 | 31148 |
| 2021-10-29 | 48.37 | $48.38 | 2500 |
| 2021-10-28 | 48.33 | $48.79 | 2900 |
| 2021-10-27 | 48.25 | $48.78 | 9317 |
| 2021-10-26 | 48.16 | $48.72 | 6903 |
| 2021-10-25 | 48.06 | $49.15 | 3116 |
| 2021-10-22 | 47.91 | $48.81 | 2649 |
| 2021-10-21 | 47.79 | $48.55 | 3134 |
| 2021-10-20 | 47.68 | $48.63 | 69749 |
| 2021-10-19 | 47.56 | $48.03 | 4900 |
| 2021-10-18 | 47.50 | $47.63 | 5300 |
| 2021-10-15 | 47.47 | $47.83 | 1900 |
| 2021-10-14 | 47.42 | $48.55 | 1641 |
| 2021-10-13 | 47.29 | $48.22 | 3106 |
| 2021-10-12 | 47.20 | $47.24 | 6508 |
| 2021-10-11 | 47.21 | $47.19 | 2333 |
| 2021-10-08 | 47.23 | $47.32 | 5940 |
| 2021-10-07 | 47.25 | $47.23 | 4028 |
| 2021-10-06 | 47.28 | $47.47 | 2339 |
| 2021-10-05 | 47.29 | $47.36 | 1518 |
| 2021-10-04 | 47.32 | $47.54 | 9500 |
| 2021-10-01 | 47.35 | $47.33 | 24922 |
| 2021-09-30 | 47.40 | $47.04 | 649 |
| 2021-09-29 | 47.49 | $46.12 | 3100 |
| 2021-09-28 | 47.69 | $46.69 | 2506 |
| 2021-09-27 | 47.84 | $47.14 | 1504 |
| 2021-09-24 | 47.95 | $46.96 | 1307 |
| 2021-09-23 | 48.10 | $47.09 | 7700 |
| 2021-09-22 | 48.23 | $47.58 | 7700 |
| 2021-09-21 | 48.33 | $47.63 | 1000 |
| 2021-09-20 | 48.43 | $47.30 | 1029 |
| 2021-09-17 | 48.56 | $47.09 | 1500 |
| 2021-09-16 | 48.72 | $47.33 | 9400 |
| 2021-09-15 | 48.86 | $48.63 | 3100 |
| 2021-09-14 | 48.88 | $48.89 | 1914 |
| 2021-09-13 | 48.86 | $48.58 | 2118 |
| 2021-09-10 | 48.88 | $48.48 | 4128 |
| 2021-09-09 | 48.90 | $48.76 | 3209 |
| 2021-09-08 | 48.89 | $48.64 | 3335 |
| 2021-09-07 | 48.89 | $48.92 | 5000 |
| 2021-09-03 | 48.85 | $49.82 | 800 |
| 2021-09-02 | 48.71 | $49.04 | 15620 |
| 2021-09-01 | 48.65 | $49.21 | 14200 |
| 2021-08-31 | 48.58 | $49.15 | 2637 |
| 2021-08-30 | 48.52 | $49.15 | 6306 |
| 2021-08-27 | 48.45 | $49.33 | 2131 |
| 2021-08-26 | 48.38 | $48.54 | 3608 |
| 2021-08-25 | 48.39 | $48.61 | 2125 |
| 2021-08-24 | 48.40 | $48.91 | 3000 |
| 2021-08-23 | 48.38 | $48.78 | 6443 |
| 2021-08-20 | 48.37 | $48.08 | 2209 |
| 2021-08-19 | 48.44 | $48.12 | 2100 |
| 2021-08-18 | 48.51 | $48.35 | 5748 |
| 2021-08-17 | 48.57 | $48.41 | 4831 |
| 2021-08-16 | 48.63 | $48.57 | 3200 |
| 2021-08-13 | 48.67 | $48.26 | 2500 |
| 2021-08-12 | 48.76 | $47.54 | 1200 |
| 2021-08-11 | 48.93 | $47.65 | 3300 |
| 2021-08-10 | 49.10 | $47.05 | 1848 |
| 2021-08-09 | 49.34 | $47.15 | 2803 |
| 2021-08-06 | 49.58 | $48.10 | 4027 |
| 2021-08-05 | 49.75 | $49.51 | 15200 |
| 2021-08-04 | 49.78 | $49.74 | 48200 |
| 2021-08-03 | 49.79 | $49.79 | 5726 |
| 2021-08-02 | 49.80 | $49.87 | 18800 |
| 2021-07-30 | 49.80 | $49.84 | 1533 |
| 2021-07-29 | 49.80 | $50.30 | 4719 |
| 2021-07-28 | 49.75 | $49.62 | 5100 |
| 2021-07-27 | 49.76 | $49.26 | 17900 |
| 2021-07-26 | 49.81 | $49.43 | 6848 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
91.52
2026-07-23
Close Price
$92.61
Vol: 4738
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.50
Average
63.36
Maximum
129.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 91.52 | $92.61 | 4738 |
| 2026-07-22 | 91.57 | $94.75 | 2100 |
| 2026-07-21 | 91.18 | $93.66 | 4829 |
| 2026-07-20 | 90.98 | $91.53 | 27719 |
| 2026-07-17 | 91.22 | $91.57 | 9813 |
| 2026-07-16 | 91.50 | $91.00 | 6024 |
| 2026-07-15 | 91.97 | $93.04 | 35500 |
| 2026-07-14 | 92.09 | $93.32 | 351700 |
| 2026-07-13 | 92.20 | $91.87 | 8102 |
| 2026-07-10 | 92.65 | $94.47 | 7700 |
| 2026-07-09 | 92.64 | $94.70 | 12749 |
| 2026-07-08 | 92.61 | $93.52 | 10700 |
| 2026-07-07 | 92.83 | $94.86 | 11600 |
| 2026-07-06 | 92.84 | $96.22 | 17445 |
| 2026-07-02 | 92.58 | $95.05 | 9418 |
| 2026-07-01 | 92.54 | $92.98 | 29700 |
| 2026-06-30 | 92.97 | $92.47 | 11100 |
| 2026-06-29 | 93.60 | $92.26 | 6244 |
| 2026-06-26 | 94.39 | $93.50 | 42546 |
| 2026-06-25 | 95.08 | $92.44 | 10435 |
| 2026-06-24 | 96.13 | $91.47 | 8900 |
| 2026-06-23 | 97.57 | $95.25 | 8900 |
| 2026-06-22 | 98.47 | $97.65 | 5402 |
| 2026-06-18 | 99.03 | $98.34 | 4835 |
| 2026-06-17 | 99.55 | $99.20 | 9438 |
| 2026-06-16 | 99.99 | $101.94 | 8900 |
| 2026-06-15 | 99.94 | $101.59 | 7822 |
| 2026-06-12 | 99.98 | $98.88 | 6100 |
| 2026-06-11 | 100.62 | $98.79 | 75900 |
| 2026-06-10 | 101.39 | $95.46 | 11608 |
| 2026-06-09 | 103.01 | $99.04 | 11100 |
| 2026-06-08 | 104.15 | $101.25 | 7200 |
| 2026-06-05 | 105.03 | $101.06 | 7044 |
| 2026-06-04 | 106.09 | $105.88 | 10400 |
| 2026-06-03 | 106.32 | $105.00 | 15342 |
| 2026-06-02 | 106.78 | $106.51 | 8736 |
| 2026-06-01 | 107.01 | $106.32 | 11400 |
| 2026-05-29 | 107.32 | $107.59 | 10638 |
| 2026-05-28 | 107.42 | $106.65 | 9737 |
| 2026-05-27 | 107.74 | $105.66 | 7700 |
| 2026-05-26 | 108.34 | $107.38 | 6400 |
| 2026-05-22 | 108.67 | $107.03 | 5900 |
| 2026-05-21 | 109.13 | $107.98 | 7582 |
| 2026-05-20 | 109.47 | $107.80 | 14419 |
| 2026-05-19 | 109.91 | $106.09 | 4704 |
| 2026-05-18 | 110.79 | $108.68 | 36827 |
| 2026-05-15 | 111.26 | $108.08 | 8400 |
| 2026-05-14 | 111.93 | $112.28 | 2405 |
| 2026-05-13 | 111.83 | $114.53 | 40600 |
| 2026-05-12 | 111.23 | $114.54 | 2646 |
| 2026-05-11 | 110.53 | $114.77 | 5340 |
| 2026-05-08 | 109.68 | $112.75 | 42100 |
| 2026-05-07 | 109.12 | $111.97 | 23026 |
| 2026-05-06 | 108.64 | $111.41 | 6013 |
| 2026-05-05 | 108.21 | $107.24 | 6348 |
| 2026-05-04 | 108.59 | $106.57 | 10517 |
| 2026-05-01 | 109.19 | $108.96 | 15100 |
| 2026-04-30 | 109.39 | $108.59 | 27300 |
| 2026-04-29 | 109.70 | $106.51 | 7808 |
| 2026-04-28 | 110.52 | $108.01 | 13700 |
| 2026-04-27 | 111.14 | $110.25 | 19014 |
| 2026-04-24 | 111.41 | $110.91 | 14328 |
| 2026-04-23 | 111.58 | $110.56 | 7900 |
| 2026-04-22 | 111.85 | $112.17 | 9000 |
| 2026-04-21 | 111.83 | $110.55 | 5311 |
| 2026-04-20 | 112.15 | $114.15 | 7900 |
| 2026-04-17 | 111.77 | $115.47 | 9500 |
| 2026-04-16 | 111.05 | $113.64 | 3816 |
| 2026-04-15 | 110.60 | $114.04 | 7400 |
| 2026-04-14 | 110.01 | $114.76 | 5905 |
| 2026-04-13 | 109.18 | $111.86 | 11000 |
| 2026-04-10 | 108.83 | $112.45 | 10700 |
| 2026-04-09 | 108.32 | $112.56 | 8202 |
| 2026-04-08 | 107.72 | $111.36 | 11928 |
| 2026-04-07 | 107.29 | $110.01 | 12431 |
| 2026-04-06 | 107.09 | $109.12 | 20511 |
| 2026-04-02 | 107.07 | $109.38 | 22919 |
| 2026-04-01 | 107.01 | $111.39 | 42418 |
| 2026-03-31 | 106.55 | $110.04 | 17000 |
| 2026-03-30 | 106.31 | $105.43 | 19738 |
| 2026-03-27 | 107.04 | $105.43 | 9900 |
| 2026-03-26 | 107.91 | $101.67 | 10200 |
| 2026-03-25 | 109.74 | $106.35 | 16704 |
| 2026-03-24 | 110.90 | $103.34 | 42100 |
| 2026-03-23 | 112.90 | $103.45 | 19100 |
| 2026-03-20 | 115.22 | $105.05 | 19600 |
| 2026-03-19 | 117.58 | $109.04 | 62533 |
| 2026-03-18 | 119.48 | $113.45 | 17400 |
| 2026-03-17 | 120.77 | $117.29 | 11722 |
| 2026-03-16 | 121.44 | $118.15 | 9614 |
| 2026-03-13 | 122.04 | $117.73 | 10700 |
| 2026-03-12 | 122.82 | $120.27 | 8900 |
| 2026-03-11 | 123.18 | $122.91 | 5800 |
| 2026-03-10 | 123.03 | $123.45 | 7319 |
| 2026-03-09 | 122.74 | $121.93 | 61909 |
| 2026-03-06 | 122.70 | $121.29 | 10806 |
| 2026-03-05 | 122.78 | $119.38 | 9051 |
| 2026-03-04 | 123.27 | $120.72 | 11000 |
| 2026-03-03 | 123.54 | $119.66 | 29611 |
| 2026-03-02 | 124.07 | $126.89 | 48921 |
| 2026-02-27 | 123.13 | $126.81 | 8900 |
| 2026-02-26 | 122.05 | $124.04 | 17109 |
| 2026-02-25 | 121.37 | $123.02 | 9942 |
| 2026-02-24 | 120.78 | $122.72 | 5831 |
| 2026-02-23 | 120.15 | $124.57 | 13342 |
| 2026-02-20 | 119.01 | $120.93 | 22007 |
| 2026-02-19 | 118.45 | $116.87 | 11000 |
| 2026-02-18 | 118.65 | $116.28 | 8309 |
| 2026-02-17 | 119.00 | $113.17 | 20647 |
| 2026-02-13 | 120.05 | $117.01 | 29021 |
| 2026-02-12 | 120.45 | $114.17 | 22102 |
| 2026-02-11 | 121.49 | $120.36 | 9643 |
| 2026-02-10 | 121.38 | $118.15 | 10900 |
| 2026-02-09 | 121.71 | $119.96 | 31709 |
| 2026-02-06 | 121.68 | $115.81 | 34446 |
| 2026-02-05 | 122.50 | $111.66 | 70925 |
| 2026-02-04 | 124.31 | $118.79 | 28040 |
| 2026-02-03 | 124.87 | $118.16 | 41300 |
| 2026-02-02 | 125.63 | $111.45 | 26001 |
| 2026-01-30 | 127.88 | $115.95 | 89500 |
| 2026-01-29 | 129.50 | $135.95 | 53745 |
| 2026-01-28 | 127.12 | $136.43 | 26280 |
| 2026-01-27 | 124.20 | $131.56 | 27056 |
| 2026-01-26 | 121.81 | $128.63 | 75469 |
| 2026-01-23 | 119.60 | $125.90 | 25510 |
| 2026-01-22 | 117.59 | $122.44 | 26100 |
| 2026-01-21 | 115.95 | $119.33 | 16024 |
| 2026-01-20 | 114.66 | $118.30 | 33171 |
| 2026-01-16 | 113.37 | $113.38 | 22700 |
| 2026-01-15 | 112.88 | $114.82 | 32422 |
| 2026-01-14 | 111.98 | $115.96 | 25800 |
| 2026-01-13 | 110.67 | $112.90 | 18500 |
| 2026-01-12 | 109.78 | $112.77 | 27127 |
| 2026-01-09 | 108.75 | $109.30 | 10800 |
| 2026-01-08 | 108.27 | $108.15 | 10400 |
| 2026-01-07 | 107.93 | $108.04 | 16200 |
| 2026-01-06 | 107.55 | $110.16 | 11827 |
| 2026-01-05 | 106.64 | $107.00 | 43530 |
| 2026-01-02 | 106.23 | $103.86 | 11804 |
| 2025-12-31 | 106.40 | $102.81 | 27908 |
| 2025-12-30 | 106.81 | $105.21 | 16200 |
| 2025-12-29 | 106.75 | $103.96 | 23754 |
| 2025-12-26 | 106.92 | $110.39 | 14900 |
| 2025-12-24 | 105.75 | $107.07 | 6000 |
| 2025-12-23 | 105.07 | $107.36 | 11923 |
| 2025-12-22 | 104.20 | $105.16 | 12600 |
| 2025-12-19 | 103.63 | $104.78 | 10400 |
| 2025-12-18 | 103.04 | $103.68 | 29100 |
| 2025-12-17 | 102.56 | $104.52 | 8800 |
| 2025-12-16 | 101.82 | $102.90 | 5518 |
| 2025-12-15 | 101.28 | $102.86 | 12800 |
| 2025-12-12 | 100.65 | $101.97 | 21534 |
| 2025-12-11 | 100.09 | $101.88 | 39900 |
| 2025-12-10 | 99.44 | $100.35 | 6400 |
| 2025-12-09 | 99.01 | $99.97 | 6913 |
| 2025-12-08 | 98.57 | $98.41 | 8400 |
| 2025-12-05 | 98.37 | $98.91 | 5300 |
| 2025-12-04 | 98.03 | $98.56 | 5277 |
| 2025-12-03 | 97.70 | $98.98 | 6726 |
| 2025-12-02 | 97.21 | $98.98 | 12133 |
| 2025-12-01 | 96.63 | $99.30 | 40129 |
| 2025-11-28 | 95.89 | $98.50 | 5700 |
| 2025-11-26 | 95.19 | $96.30 | 4800 |
| 2025-11-25 | 94.83 | $95.11 | 10700 |
| 2025-11-24 | 94.66 | $95.06 | 3100 |
| 2025-11-21 | 94.46 | $93.24 | 4300 |
| 2025-11-20 | 94.62 | $93.73 | 4600 |
| 2025-11-19 | 94.69 | $94.08 | 21631 |
| 2025-11-18 | 94.69 | $93.85 | 17011 |
| 2025-11-17 | 94.73 | $93.13 | 8400 |
| 2025-11-14 | 94.92 | $94.18 | 17713 |
| 2025-11-13 | 94.91 | $96.01 | 11500 |
| 2025-11-12 | 94.51 | $97.18 | 7341 |
| 2025-11-11 | 93.79 | $95.30 | 6100 |
| 2025-11-10 | 93.35 | $94.78 | 5000 |
| 2025-11-07 | 92.93 | $91.94 | 35300 |
| 2025-11-06 | 93.05 | $91.40 | 4300 |
| 2025-11-05 | 93.29 | $91.60 | 5534 |
| 2025-11-04 | 93.52 | $90.35 | 14125 |
| 2025-11-03 | 94.04 | $91.95 | 51631 |
| 2025-10-31 | 94.30 | $91.90 | 12800 |
| 2025-10-30 | 94.61 | $92.50 | 16500 |
| 2025-10-29 | 94.82 | $90.51 | 23300 |
| 2025-10-28 | 95.48 | $90.86 | 14300 |
| 2025-10-27 | 96.15 | $91.21 | 9000 |
| 2025-10-24 | 96.84 | $93.98 | 30300 |
| 2025-10-23 | 97.04 | $94.48 | 11432 |
| 2025-10-22 | 97.14 | $94.00 | 21700 |
| 2025-10-21 | 97.33 | $93.72 | 33412 |
| 2025-10-20 | 97.59 | $100.25 | 12819 |
| 2025-10-17 | 96.49 | $96.90 | 21200 |
| 2025-10-16 | 95.90 | $99.54 | 23422 |
| 2025-10-15 | 94.63 | $97.41 | 9700 |
| 2025-10-14 | 93.57 | $95.31 | 11500 |
| 2025-10-13 | 92.77 | $94.93 | 17800 |
| 2025-10-10 | 91.90 | $92.02 | 2200 |
| 2025-10-09 | 91.49 | $91.20 | 12200 |
| 2025-10-08 | 91.16 | $92.99 | 7811 |
| 2025-10-07 | 90.38 | $91.45 | 7504 |
| 2025-10-06 | 89.78 | $91.36 | 4800 |
| 2025-10-03 | 89.08 | $89.88 | 9427 |
| 2025-10-02 | 88.57 | $88.78 | 9244 |
| 2025-10-01 | 88.19 | $89.36 | 20217 |
| 2025-09-30 | 87.61 | $88.93 | 24800 |
| 2025-09-29 | 87.01 | $88.50 | 9200 |
| 2025-09-26 | 86.39 | $87.12 | 8212 |
| 2025-09-25 | 85.95 | $86.42 | 9500 |
| 2025-09-24 | 85.57 | $85.60 | 6700 |
| 2025-09-23 | 85.29 | $86.33 | 9045 |
| 2025-09-22 | 84.80 | $86.07 | 3934 |
| 2025-09-19 | 84.26 | $84.49 | 5438 |
| 2025-09-18 | 83.97 | $83.30 | 10800 |
| 2025-09-17 | 83.86 | $83.47 | 3900 |
| 2025-09-16 | 83.69 | $84.47 | 6800 |
| 2025-09-15 | 83.27 | $84.43 | 5616 |
| 2025-09-12 | 82.77 | $83.61 | 4400 |
| 2025-09-11 | 82.36 | $83.16 | 19148 |
| 2025-09-10 | 81.96 | $83.10 | 7627 |
| 2025-09-09 | 81.50 | $82.77 | 7812 |
| 2025-09-08 | 81.03 | $83.19 | 11112 |
| 2025-09-05 | 80.38 | $82.39 | 32709 |
| 2025-09-04 | 79.79 | $81.66 | 11209 |
| 2025-09-03 | 79.25 | $82.03 | 17200 |
| 2025-09-02 | 78.54 | $81.50 | 34817 |
| 2025-08-29 | 77.82 | $79.67 | 6234 |
| 2025-08-28 | 77.37 | $78.52 | 5531 |
| 2025-08-27 | 77.09 | $77.80 | 2513 |
| 2025-08-26 | 76.91 | $77.59 | 9123 |
| 2025-08-25 | 76.74 | $77.08 | 1900 |
| 2025-08-22 | 76.66 | $77.36 | 5549 |
| 2025-08-21 | 76.50 | $76.38 | 6034 |
| 2025-08-20 | 76.53 | $76.43 | 2426 |
| 2025-08-19 | 76.54 | $75.64 | 4147 |
| 2025-08-18 | 76.73 | $76.24 | 3013 |
| 2025-08-15 | 76.82 | $76.30 | 5000 |
| 2025-08-14 | 76.91 | $76.37 | 4214 |
| 2025-08-13 | 77.00 | $76.93 | 4000 |
| 2025-08-12 | 76.98 | $76.51 | 2900 |
| 2025-08-11 | 77.05 | $76.48 | 5118 |
| 2025-08-08 | 77.13 | $77.79 | 3100 |
| 2025-08-07 | 76.95 | $77.91 | 6423 |
| 2025-08-06 | 76.71 | $77.12 | 3518 |
| 2025-08-05 | 76.59 | $77.04 | 28241 |
| 2025-08-04 | 76.48 | $76.79 | 8026 |
| 2025-08-01 | 76.40 | $76.26 | 8700 |
| 2025-07-31 | 76.41 | $74.95 | 4741 |
| 2025-07-30 | 76.71 | $74.64 | 11400 |
| 2025-07-29 | 77.11 | $76.24 | 7031 |
| 2025-07-28 | 77.25 | $76.04 | 8600 |
| 2025-07-25 | 77.44 | $76.47 | 7900 |
| 2025-07-24 | 77.56 | $77.48 | 5700 |
| 2025-07-23 | 77.49 | $78.05 | 8926 |
| 2025-07-22 | 77.29 | $78.86 | 7806 |
| 2025-07-21 | 76.88 | $78.08 | 7113 |
| 2025-07-18 | 76.56 | $76.69 | 2600 |
| 2025-07-17 | 76.48 | $76.56 | 13325 |
| 2025-07-16 | 76.42 | $76.58 | 4300 |
| 2025-07-15 | 76.34 | $76.18 | 12700 |
| 2025-07-14 | 76.32 | $76.57 | 16400 |
| 2025-07-11 | 76.22 | $77.33 | 4400 |
| 2025-07-10 | 75.94 | $75.96 | 6200 |
| 2025-07-09 | 75.90 | $75.39 | 5500 |
| 2025-07-08 | 75.98 | $75.35 | 8500 |
| 2025-07-07 | 76.07 | $75.96 | 7200 |
| 2025-07-03 | 76.05 | $75.73 | 4718 |
| 2025-07-02 | 76.07 | $76.09 | 8631 |
| 2025-07-01 | 76.02 | $75.73 | 9300 |
| 2025-06-30 | 76.03 | $75.14 | 15600 |
| 2025-06-27 | 76.16 | $74.33 | 11573 |
| 2025-06-26 | 76.48 | $75.65 | 5800 |
| 2025-06-25 | 76.57 | $75.67 | 6006 |
| 2025-06-24 | 76.67 | $75.33 | 4208 |
| 2025-06-23 | 76.85 | $76.47 | 11037 |
| 2025-06-20 | 76.81 | $76.15 | 4549 |
| 2025-06-18 | 76.83 | $76.53 | 19245 |
| 2025-06-17 | 76.76 | $77.12 | 5700 |
| 2025-06-16 | 76.55 | $76.58 | 12406 |
| 2025-06-13 | 76.41 | $77.53 | 3900 |
| 2025-06-12 | 76.05 | $76.75 | 2419 |
| 2025-06-11 | 75.79 | $75.99 | 3400 |
| 2025-06-10 | 75.64 | $75.80 | 3416 |
| 2025-06-09 | 75.50 | $75.78 | 14914 |
| 2025-06-06 | 75.34 | $75.33 | 6900 |
| 2025-06-05 | 75.24 | $75.90 | 6333 |
| 2025-06-04 | 75.00 | $75.71 | 17200 |
| 2025-06-03 | 74.75 | $75.41 | 21325 |
| 2025-06-02 | 74.53 | $76.02 | 8156 |
| 2025-05-30 | 74.14 | $73.70 | 14808 |
| 2025-05-29 | 74.17 | $74.28 | 7841 |
| 2025-05-28 | 74.08 | $73.83 | 7600 |
| 2025-05-27 | 74.07 | $74.13 | 4300 |
| 2025-05-23 | 73.98 | $75.18 | 26400 |
| 2025-05-22 | 73.67 | $73.66 | 5200 |
| 2025-05-21 | 73.61 | $74.43 | 14615 |
| 2025-05-20 | 73.39 | $73.78 | 16713 |
| 2025-05-19 | 73.26 | $72.37 | 30648 |
| 2025-05-16 | 73.40 | $71.55 | 8200 |
| 2025-05-15 | 73.74 | $72.32 | 34200 |
| 2025-05-14 | 73.97 | $71.39 | 5500 |
| 2025-05-13 | 74.43 | $72.99 | 6500 |
| 2025-05-12 | 74.61 | $72.59 | 12600 |
| 2025-05-09 | 74.91 | $74.27 | 23251 |
| 2025-05-08 | 74.89 | $73.79 | 27400 |
| 2025-05-07 | 74.96 | $74.94 | 6620 |
| 2025-05-06 | 74.79 | $76.18 | 7100 |
| 2025-05-05 | 74.32 | $74.10 | 41848 |
| 2025-05-02 | 74.21 | $72.20 | 8900 |
| 2025-05-01 | 74.48 | $72.29 | 21339 |
| 2025-04-30 | 74.75 | $73.56 | 4322 |
| 2025-04-29 | 74.80 | $74.18 | 19404 |
| 2025-04-28 | 74.71 | $74.95 | 8001 |
| 2025-04-25 | 74.43 | $74.06 | 35303 |
| 2025-04-24 | 74.28 | $74.86 | 11001 |
| 2025-04-23 | 73.93 | $73.97 | 135500 |
| 2025-04-22 | 73.70 | $75.11 | 28033 |
| 2025-04-21 | 73.18 | $76.04 | 25600 |
| 2025-04-17 | 72.38 | $74.17 | 26225 |
| 2025-04-16 | 71.82 | $74.66 | 8417 |
| 2025-04-15 | 71.07 | $72.46 | 22347 |
| 2025-04-14 | 70.66 | $72.03 | 65139 |
| 2025-04-11 | 70.26 | $72.40 | 14700 |
| 2025-04-10 | 69.72 | $70.89 | 50632 |
| 2025-04-09 | 69.40 | $69.30 | 16102 |
| 2025-04-08 | 69.37 | $66.64 | 7300 |
| 2025-04-07 | 69.88 | $66.62 | 28138 |
| 2025-04-04 | 70.48 | $67.70 | 57739 |
| 2025-04-03 | 70.95 | $69.84 | 12736 |
| 2025-04-02 | 71.03 | $71.61 | 38438 |
| 2025-04-01 | 70.74 | $71.33 | 131900 |
| 2025-03-31 | 70.45 | $71.45 | 140400 |
| 2025-03-28 | 70.09 | $70.70 | 8300 |
| 2025-03-27 | 69.81 | $70.57 | 22829 |
| 2025-03-26 | 69.52 | $69.28 | 96723 |
| 2025-03-25 | 69.44 | $69.31 | 25000 |
| 2025-03-24 | 69.34 | $68.94 | 17417 |
| 2025-03-21 | 69.29 | $69.07 | 4329 |
| 2025-03-20 | 69.21 | $69.82 | 34500 |
| 2025-03-19 | 68.94 | $69.97 | 331000 |
| 2025-03-18 | 68.59 | $69.85 | 5600 |
| 2025-03-17 | 68.20 | $69.11 | 11707 |
| 2025-03-14 | 67.91 | $68.73 | 4800 |
| 2025-03-13 | 67.64 | $68.85 | 71400 |
| 2025-03-12 | 67.30 | $67.62 | 12602 |
| 2025-03-11 | 67.15 | $67.12 | 18100 |
| 2025-03-10 | 67.09 | $66.21 | 30104 |
| 2025-03-07 | 67.21 | $66.87 | 3000 |
| 2025-03-06 | 67.20 | $66.96 | 4208 |
| 2025-03-05 | 67.16 | $67.15 | 14023 |
| 2025-03-04 | 67.08 | $66.82 | 42700 |
| 2025-03-03 | 67.05 | $66.19 | 13216 |
| 2025-02-28 | 67.14 | $65.31 | 8405 |
| 2025-02-27 | 67.43 | $65.81 | 7334 |
| 2025-02-26 | 67.65 | $66.88 | 19618 |
| 2025-02-25 | 67.67 | $66.70 | 15100 |
| 2025-02-24 | 67.73 | $67.64 | 23638 |
| 2025-02-21 | 67.59 | $67.44 | 4743 |
| 2025-02-20 | 67.47 | $67.65 | 6217 |
| 2025-02-19 | 67.27 | $67.51 | 2104 |
| 2025-02-18 | 67.06 | $67.75 | 7400 |
| 2025-02-14 | 66.76 | $66.34 | 6610 |
| 2025-02-13 | 66.70 | $67.64 | 43400 |
| 2025-02-12 | 66.35 | $67.00 | 3800 |
| 2025-02-11 | 66.08 | $66.85 | 4226 |
| 2025-02-10 | 65.78 | $67.00 | 18712 |
| 2025-02-07 | 65.40 | $66.01 | 12048 |
| 2025-02-06 | 65.16 | $65.93 | 8806 |
| 2025-02-05 | 64.89 | $66.00 | 11236 |
| 2025-02-04 | 64.56 | $65.89 | 16200 |
| 2025-02-03 | 64.20 | $65.32 | 30002 |
| 2025-01-31 | 63.89 | $64.70 | 5600 |
| 2025-01-30 | 63.66 | $65.12 | 7719 |
| 2025-01-29 | 63.31 | $63.90 | 5908 |
| 2025-01-28 | 63.15 | $63.84 | 7000 |
| 2025-01-27 | 62.98 | $63.13 | 6602 |
| 2025-01-24 | 62.93 | $63.97 | 7435 |
| 2025-01-23 | 62.70 | $63.49 | 5503 |
| 2025-01-22 | 62.53 | $63.79 | 17400 |
| 2025-01-21 | 62.27 | $63.60 | 73700 |
| 2025-01-17 | 62.01 | $63.11 | 7700 |
| 2025-01-16 | 61.81 | $63.41 | 2500 |
| 2025-01-15 | 61.51 | $62.95 | 5419 |
| 2025-01-14 | 61.27 | $61.97 | 6523 |
| 2025-01-13 | 61.21 | $61.61 | 6232 |
| 2025-01-10 | 61.21 | $62.64 | 8806 |
| 2025-01-08 | 61.00 | $61.81 | 3829 |
| 2025-01-07 | 60.93 | $61.49 | 3400 |
| 2025-01-06 | 60.93 | $61.04 | 6322 |
| 2025-01-03 | 61.03 | $61.03 | 1300 |
| 2025-01-02 | 61.15 | $61.46 | 7608 |
| 2024-12-31 | 61.21 | $60.73 | 7900 |
| 2024-12-30 | 61.44 | $60.30 | 9534 |
| 2024-12-27 | 61.80 | $60.69 | 11600 |
| 2024-12-26 | 62.14 | $61.14 | 11726 |
| 2024-12-24 | 62.45 | $60.71 | 1100 |
| 2024-12-23 | 62.90 | $60.45 | 8839 |
| 2024-12-20 | 63.48 | $63.20 | 10900 |
| 2024-12-19 | 63.58 | $62.37 | 119815 |
| 2024-12-18 | 63.88 | $62.44 | 8344 |
| 2024-12-17 | 64.20 | $63.81 | 12724 |
| 2024-12-16 | 64.29 | $63.99 | 3300 |
| 2024-12-13 | 64.35 | $63.88 | 3402 |
| 2024-12-12 | 64.45 | $64.69 | 6724 |
| 2024-12-11 | 64.40 | $65.99 | 5900 |
| 2024-12-10 | 64.06 | $65.35 | 2500 |
| 2024-12-09 | 63.80 | $64.56 | 125500 |
| 2024-12-06 | 63.66 | $63.68 | 3000 |
| 2024-12-05 | 63.70 | $63.83 | 6740 |
| 2024-12-04 | 63.71 | $64.16 | 255841 |
| 2024-12-03 | 63.65 | $63.88 | 6600 |
| 2024-12-02 | 63.65 | $63.49 | 31324 |
| 2024-11-29 | 63.72 | $64.08 | 1300 |
| 2024-11-27 | 63.69 | $63.47 | 4502 |
| 2024-11-26 | 63.79 | $63.50 | 1300 |
| 2024-11-25 | 63.90 | $63.36 | 21900 |
| 2024-11-22 | 64.05 | $65.32 | 9700 |
| 2024-11-21 | 63.82 | $64.36 | 10400 |
| 2024-11-20 | 63.76 | $63.99 | 6400 |
| 2024-11-19 | 63.77 | $63.90 | 5015 |
| 2024-11-18 | 63.80 | $63.42 | 39300 |
| 2024-11-15 | 63.94 | $62.10 | 23119 |
| 2024-11-14 | 64.38 | $62.22 | 13302 |
| 2024-11-13 | 64.87 | $62.38 | 62325 |
| 2024-11-12 | 65.41 | $63.01 | 6811 |
| 2024-11-11 | 65.89 | $63.35 | 24300 |
| 2024-11-08 | 66.39 | $64.87 | 13800 |
| 2024-11-07 | 66.64 | $65.46 | 11900 |
| 2024-11-06 | 66.80 | $64.36 | 16800 |
| 2024-11-05 | 67.21 | $66.50 | 3601 |
| 2024-11-04 | 67.23 | $66.32 | 3331 |
| 2024-11-01 | 67.29 | $66.21 | 16500 |
| 2024-10-31 | 67.37 | $66.58 | 10100 |
| 2024-10-30 | 67.38 | $67.72 | 12600 |
| 2024-10-29 | 67.15 | $67.85 | 10200 |
| 2024-10-28 | 66.84 | $66.95 | 5100 |
| 2024-10-25 | 66.66 | $66.88 | 13800 |
| 2024-10-24 | 66.46 | $66.79 | 4800 |
| 2024-10-23 | 66.24 | $66.34 | 76000 |
| 2024-10-22 | 66.07 | $67.51 | 9010 |
| 2024-10-21 | 65.62 | $66.56 | 12300 |
| 2024-10-18 | 65.30 | $66.51 | 9600 |
| 2024-10-17 | 64.92 | $65.15 | 4600 |
| 2024-10-16 | 64.77 | $64.82 | 4927 |
| 2024-10-15 | 64.65 | $64.47 | 8029 |
| 2024-10-14 | 64.59 | $64.21 | 2009 |
| 2024-10-11 | 64.56 | $64.38 | 1103 |
| 2024-10-10 | 64.49 | $63.79 | 9400 |
| 2024-10-09 | 64.53 | $63.11 | 2100 |
| 2024-10-08 | 64.71 | $63.42 | 8900 |
| 2024-10-07 | 64.85 | $64.26 | 24600 |
| 2024-10-04 | 64.82 | $64.59 | 28314 |
| 2024-10-03 | 64.72 | $64.67 | 5000 |
| 2024-10-02 | 64.57 | $64.58 | 15300 |
| 2024-10-01 | 64.41 | $64.42 | 12300 |
| 2024-09-30 | 64.25 | $63.79 | 15700 |
| 2024-09-27 | 64.18 | $64.37 | 2400 |
| 2024-09-26 | 63.98 | $64.96 | 8900 |
| 2024-09-25 | 63.61 | $64.67 | 5018 |
| 2024-09-24 | 63.24 | $64.91 | 11646 |
| 2024-09-23 | 62.75 | $63.50 | 5000 |
| 2024-09-20 | 62.47 | $63.62 | 1913 |
| 2024-09-19 | 62.12 | $62.80 | 29005 |
| 2024-09-18 | 61.87 | $61.71 | 6238 |
| 2024-09-17 | 61.82 | $62.42 | 7700 |
| 2024-09-16 | 61.60 | $62.75 | 11026 |
| 2024-09-13 | 61.27 | $62.71 | 7300 |
| 2024-09-12 | 60.89 | $61.89 | 7729 |
| 2024-09-11 | 60.62 | $60.49 | 4824 |
| 2024-09-10 | 60.60 | $60.45 | 3339 |
| 2024-09-09 | 60.58 | $60.22 | 2500 |
| 2024-09-06 | 60.61 | $59.87 | 4426 |
| 2024-09-05 | 60.71 | $60.55 | 2003 |
| 2024-09-04 | 60.68 | $59.95 | 1700 |
| 2024-09-03 | 60.77 | $59.83 | 9200 |
| 2024-08-30 | 60.90 | $60.42 | 1918 |
| 2024-08-29 | 60.92 | $60.97 | 34500 |
| 2024-08-28 | 60.82 | $60.64 | 6631 |
| 2024-08-27 | 60.77 | $61.37 | 6008 |
| 2024-08-26 | 60.55 | $61.23 | 7805 |
| 2024-08-23 | 60.32 | $61.00 | 1700 |
| 2024-08-22 | 60.11 | $60.08 | 10333 |
| 2024-08-21 | 60.04 | $60.95 | 10300 |
| 2024-08-20 | 59.78 | $61.00 | 161017 |
| 2024-08-19 | 59.47 | $60.72 | 6843 |
| 2024-08-16 | 59.16 | $60.60 | 14637 |
| 2024-08-15 | 58.83 | $59.31 | 1500 |
| 2024-08-14 | 58.71 | $58.80 | 2800 |
| 2024-08-13 | 58.69 | $59.29 | 18502 |
| 2024-08-12 | 58.55 | $59.48 | 15700 |
| 2024-08-09 | 58.35 | $58.43 | 1800 |
| 2024-08-08 | 58.34 | $58.35 | 11200 |
| 2024-08-07 | 58.35 | $57.33 | 17500 |
| 2024-08-06 | 58.58 | $57.53 | 17105 |
| 2024-08-05 | 58.79 | $58.01 | 37403 |
| 2024-08-02 | 58.95 | $59.10 | 14606 |
| 2024-08-01 | 58.89 | $59.25 | 13600 |
| 2024-07-31 | 58.79 | $59.55 | 800 |
| 2024-07-30 | 58.62 | $58.43 | 23569 |
| 2024-07-29 | 58.65 | $57.82 | 6132 |
| 2024-07-26 | 58.82 | $57.83 | 1000 |
| 2024-07-25 | 59.00 | $57.30 | 19500 |
| 2024-07-24 | 59.33 | $58.53 | 38900 |
| 2024-07-23 | 59.45 | $58.86 | 10300 |
| 2024-07-22 | 59.52 | $58.67 | 13414 |
| 2024-07-19 | 59.63 | $58.69 | 900 |
| 2024-07-18 | 59.76 | $59.76 | 3700 |
| 2024-07-17 | 59.67 | $60.30 | 9416 |
| 2024-07-16 | 59.45 | $60.91 | 11414 |
| 2024-07-15 | 59.07 | $59.75 | 12903 |
| 2024-07-12 | 58.87 | $59.63 | 5433 |
| 2024-07-11 | 58.65 | $59.96 | 4037 |
| 2024-07-10 | 58.33 | $58.87 | 12412 |
| 2024-07-09 | 58.18 | $58.70 | 2814 |
| 2024-07-08 | 58.05 | $58.64 | 68300 |
| 2024-07-05 | 57.91 | $59.39 | 3100 |
| 2024-07-03 | 57.58 | $58.50 | 1628 |
| 2024-07-02 | 57.39 | $57.55 | 2200 |
| 2024-07-01 | 57.38 | $57.51 | 6746 |
| 2024-06-28 | 57.36 | $57.30 | 5900 |
| 2024-06-27 | 57.39 | $57.26 | 4705 |
| 2024-06-26 | 57.44 | $56.63 | 2316 |
| 2024-06-25 | 57.62 | $57.08 | 5707 |
| 2024-06-24 | 57.74 | $57.60 | 8200 |
| 2024-06-21 | 57.77 | $57.37 | 9228 |
| 2024-06-20 | 57.86 | $58.58 | 3600 |
| 2024-06-18 | 57.70 | $57.57 | 2945 |
| 2024-06-17 | 57.73 | $57.34 | 11805 |
| 2024-06-14 | 57.81 | $57.65 | 4143 |
| 2024-06-13 | 57.84 | $56.84 | 3621 |
| 2024-06-12 | 58.05 | $57.43 | 3700 |
| 2024-06-11 | 58.16 | $57.20 | 10400 |
| 2024-06-10 | 58.34 | $57.36 | 3400 |
| 2024-06-07 | 58.51 | $56.65 | 1436 |
| 2024-06-06 | 58.86 | $59.05 | 2742 |
| 2024-06-05 | 58.75 | $58.23 | 4600 |
| 2024-06-04 | 58.80 | $57.57 | 2110 |
| 2024-06-03 | 58.98 | $58.33 | 4400 |
| 2024-05-31 | 59.04 | $57.90 | 3000 |
| 2024-05-30 | 59.19 | $58.46 | 9474 |
| 2024-05-29 | 59.24 | $58.77 | 13500 |
| 2024-05-28 | 59.23 | $59.23 | 4916 |
| 2024-05-24 | 59.11 | $58.04 | 4116 |
| 2024-05-23 | 59.22 | $57.94 | 9200 |
| 2024-05-22 | 59.37 | $59.11 | 8100 |
| 2024-05-21 | 59.28 | $60.46 | 8632 |
| 2024-05-20 | 58.88 | $60.46 | 9243 |
| 2024-05-17 | 58.42 | $60.10 | 4434 |
| 2024-05-16 | 57.95 | $58.57 | 3117 |
| 2024-05-15 | 57.73 | $58.78 | 2100 |
| 2024-05-14 | 57.42 | $57.72 | 4316 |
| 2024-05-13 | 57.28 | $57.23 | 2500 |
| 2024-05-10 | 57.21 | $57.71 | 4908 |
| 2024-05-09 | 57.03 | $57.35 | 44232 |
| 2024-05-08 | 56.90 | $56.30 | 3000 |
| 2024-05-07 | 56.96 | $56.39 | 10800 |
| 2024-05-06 | 57.01 | $56.63 | 8837 |
| 2024-05-03 | 57.01 | $55.79 | 5835 |
| 2024-05-02 | 57.18 | $55.90 | 1400 |
| 2024-05-01 | 57.36 | $55.96 | 8616 |
| 2024-04-30 | 57.54 | $55.60 | 6700 |
| 2024-04-29 | 57.82 | $56.75 | 3900 |
| 2024-04-26 | 57.90 | $56.85 | 1900 |
| 2024-04-25 | 57.96 | $56.76 | 7900 |
| 2024-04-24 | 58.05 | $56.50 | 9700 |
| 2024-04-23 | 58.19 | $56.49 | 9404 |
| 2024-04-22 | 58.34 | $56.65 | 19436 |
| 2024-04-19 | 58.48 | $58.40 | 8200 |
| 2024-04-18 | 58.26 | $58.07 | 3600 |
| 2024-04-17 | 58.06 | $57.85 | 25100 |
| 2024-04-16 | 57.86 | $58.21 | 6136 |
| 2024-04-15 | 57.54 | $58.40 | 69840 |
| 2024-04-12 | 57.12 | $57.24 | 8004 |
| 2024-04-11 | 56.87 | $58.00 | 3200 |
| 2024-04-10 | 56.40 | $56.86 | 13500 |
| 2024-04-09 | 56.08 | $57.35 | 26624 |
| 2024-04-08 | 55.61 | $56.99 | 15802 |
| 2024-04-05 | 55.12 | $56.52 | 5418 |
| 2024-04-04 | 54.64 | $55.53 | 128838 |
| 2024-04-03 | 54.29 | $55.87 | 19730 |
| 2024-04-02 | 53.80 | $55.10 | 14130 |
| 2024-04-01 | 53.38 | $54.00 | 11300 |
| 2024-03-28 | 53.13 | $53.55 | 4700 |
| 2024-03-27 | 52.92 | $52.76 | 23900 |
| 2024-03-26 | 52.84 | $52.48 | 900 |
| 2024-03-25 | 52.80 | $52.46 | 2833 |
| 2024-03-22 | 52.75 | $52.29 | 2310 |
| 2024-03-21 | 52.73 | $52.68 | 2944 |
| 2024-03-20 | 52.61 | $53.05 | 3105 |
| 2024-03-19 | 52.39 | $52.29 | 3049 |
| 2024-03-18 | 52.29 | $52.40 | 1600 |
| 2024-03-15 | 52.14 | $52.39 | 3736 |
| 2024-03-14 | 51.96 | $52.36 | 3200 |
| 2024-03-13 | 51.76 | $52.58 | 4700 |
| 2024-03-12 | 51.47 | $51.93 | 4400 |
| 2024-03-11 | 51.27 | $52.51 | 5900 |
| 2024-03-08 | 50.90 | $52.31 | 19000 |
| 2024-03-07 | 50.52 | $52.01 | 7600 |
| 2024-03-06 | 50.13 | $51.75 | 5100 |
| 2024-03-05 | 49.74 | $51.19 | 12200 |
| 2024-03-04 | 49.39 | $51.10 | 3313 |
| 2024-03-01 | 49.01 | $50.08 | 9500 |
| 2024-02-29 | 48.78 | $49.16 | 2100 |
| 2024-02-28 | 48.71 | $48.89 | 5200 |
| 2024-02-27 | 48.68 | $48.83 | 945 |
| 2024-02-26 | 48.67 | $48.91 | 10445 |
| 2024-02-23 | 48.63 | $49.10 | 3548 |
| 2024-02-22 | 48.56 | $48.83 | 19700 |
| 2024-02-21 | 48.52 | $48.82 | 2740 |
| 2024-02-20 | 48.49 | $48.89 | 7700 |
| 2024-02-16 | 48.43 | $48.87 | 2600 |
| 2024-02-15 | 48.38 | $48.49 | 2908 |
| 2024-02-14 | 48.39 | $48.07 | 8920 |
| 2024-02-13 | 48.50 | $47.94 | 1043 |
| 2024-02-12 | 48.66 | $48.69 | 17300 |
| 2024-02-09 | 48.68 | $48.75 | 2835 |
| 2024-02-08 | 48.70 | $48.88 | 4800 |
| 2024-02-07 | 48.69 | $48.77 | 3000 |
| 2024-02-06 | 48.71 | $48.92 | 4200 |
| 2024-02-05 | 48.70 | $48.66 | 5000 |
| 2024-02-02 | 48.75 | $48.98 | 9300 |
| 2024-02-01 | 48.74 | $49.49 | 7706 |
| 2024-01-31 | 48.62 | $48.97 | 7731 |
| 2024-01-30 | 48.59 | $49.15 | 17700 |
| 2024-01-29 | 48.53 | $49.14 | 8447 |
| 2024-01-26 | 48.45 | $48.69 | 6000 |
| 2024-01-25 | 48.47 | $48.70 | 8729 |
| 2024-01-24 | 48.49 | $48.48 | 5200 |
| 2024-01-23 | 48.56 | $48.74 | 4369 |
| 2024-01-22 | 48.59 | $48.40 | 6942 |
| 2024-01-19 | 48.71 | $48.80 | 10735 |
| 2024-01-18 | 48.76 | $48.64 | 230939 |
| 2024-01-17 | 48.85 | $48.37 | 4700 |
| 2024-01-16 | 49.03 | $48.93 | 5425 |
| 2024-01-12 | 49.11 | $49.38 | 2331 |
| 2024-01-11 | 49.12 | $48.85 | 46500 |
| 2024-01-10 | 49.24 | $48.83 | 4700 |
| 2024-01-09 | 49.39 | $49.03 | 17500 |
| 2024-01-08 | 49.53 | $49.06 | 4707 |
| 2024-01-05 | 49.68 | $49.39 | 11115 |
| 2024-01-04 | 49.79 | $49.29 | 4123 |
| 2024-01-03 | 49.94 | $49.24 | 12000 |
| 2024-01-02 | 50.13 | $49.84 | 16100 |
| 2023-12-29 | 50.22 | $49.95 | 12800 |
| 2023-12-28 | 50.31 | $50.18 | 4600 |
| 2023-12-27 | 50.36 | $50.49 | 8649 |
| 2023-12-26 | 50.36 | $50.27 | 9500 |
| 2023-12-22 | 50.41 | $49.89 | 8532 |
| 2023-12-21 | 50.54 | $49.86 | 43918 |
| 2023-12-20 | 50.71 | $49.51 | 5205 |
| 2023-12-19 | 50.97 | $49.67 | 3000 |
| 2023-12-18 | 51.25 | $49.29 | 24710 |
| 2023-12-15 | 51.64 | $51.44 | 2347 |
| 2023-12-14 | 51.65 | $51.84 | 3500 |
| 2023-12-13 | 51.57 | $51.46 | 24626 |
| 2023-12-12 | 51.56 | $50.30 | 10700 |
| 2023-12-11 | 51.78 | $50.38 | 13310 |
| 2023-12-08 | 52.03 | $50.85 | 3938 |
| 2023-12-07 | 52.21 | $51.71 | 69518 |
| 2023-12-06 | 52.23 | $51.63 | 8114 |
| 2023-12-05 | 52.27 | $51.64 | 9447 |
| 2023-12-04 | 52.31 | $52.04 | 19347 |
| 2023-12-01 | 52.27 | $53.29 | 13337 |
| 2023-11-30 | 51.95 | $52.53 | 3500 |
| 2023-11-29 | 51.74 | $52.57 | 13900 |
| 2023-11-28 | 51.48 | $52.56 | 3540 |
| 2023-11-27 | 51.18 | $51.93 | 10000 |
| 2023-11-24 | 50.95 | $51.54 | 800 |
| 2023-11-22 | 50.77 | $50.95 | 11314 |
| 2023-11-21 | 50.69 | $51.19 | 4808 |
| 2023-11-20 | 50.54 | $50.62 | 2200 |
| 2023-11-17 | 50.48 | $50.79 | 2430 |
| 2023-11-16 | 50.37 | $50.80 | 70111 |
| 2023-11-15 | 50.24 | $50.26 | 17908 |
| 2023-11-14 | 50.20 | $50.15 | 1812 |
| 2023-11-13 | 50.18 | $49.54 | 17712 |
| 2023-11-10 | 50.29 | $49.23 | 4824 |
| 2023-11-09 | 50.47 | $49.79 | 2820 |
| 2023-11-08 | 50.56 | $49.68 | 7112 |
| 2023-11-07 | 50.69 | $50.12 | 46006 |
| 2023-11-06 | 50.74 | $50.49 | 12800 |
| 2023-11-03 | 50.71 | $50.81 | 10000 |
| 2023-11-02 | 50.61 | $50.56 | 296533 |
| 2023-11-01 | 50.55 | $50.44 | 7208 |
| 2023-10-31 | 50.49 | $50.58 | 23901 |
| 2023-10-30 | 50.39 | $50.97 | 4100 |
| 2023-10-27 | 50.19 | $51.16 | 12800 |
| 2023-10-26 | 49.92 | $50.54 | 26815 |
| 2023-10-25 | 49.73 | $50.51 | 58036 |
| 2023-10-24 | 49.51 | $50.33 | 5000 |
| 2023-10-23 | 49.29 | $50.36 | 7400 |
| 2023-10-20 | 49.03 | $50.67 | 5800 |
| 2023-10-19 | 48.66 | $50.40 | 14406 |
| 2023-10-18 | 48.29 | $49.86 | 6800 |
| 2023-10-17 | 47.97 | $49.27 | 6400 |
| 2023-10-16 | 47.73 | $49.04 | 33600 |
| 2023-10-13 | 47.50 | $49.27 | 3445 |
| 2023-10-12 | 47.19 | $47.68 | 3614 |
| 2023-10-11 | 47.16 | $47.95 | 9130 |
| 2023-10-10 | 47.08 | $47.51 | 10800 |
| 2023-10-09 | 47.09 | $47.60 | 24982 |
| 2023-10-06 | 47.07 | $46.73 | 11800 |
| 2023-10-05 | 47.25 | $46.35 | 16200 |
| 2023-10-04 | 47.54 | $46.42 | 57503 |
| 2023-10-03 | 47.87 | $46.56 | 30037 |
| 2023-10-02 | 48.22 | $46.67 | 118605 |
| 2023-09-29 | 48.61 | $47.48 | 11009 |
| 2023-09-28 | 48.89 | $48.06 | 2828 |
| 2023-09-27 | 49.10 | $48.24 | 4300 |
| 2023-09-26 | 49.30 | $48.86 | 8749 |
| 2023-09-25 | 49.41 | $49.28 | 2023 |
| 2023-09-22 | 49.45 | $49.64 | 2300 |
| 2023-09-21 | 49.42 | $49.47 | 15500 |
| 2023-09-20 | 49.41 | $49.71 | 5211 |
| 2023-09-19 | 49.36 | $49.62 | 8400 |
| 2023-09-18 | 49.32 | $49.68 | 3643 |
| 2023-09-15 | 49.26 | $49.39 | 9800 |
| 2023-09-14 | 49.26 | $48.89 | 2800 |
| 2023-09-13 | 49.36 | $48.97 | 36942 |
| 2023-09-12 | 49.46 | $49.19 | 2622 |
| 2023-09-11 | 49.53 | $49.43 | 4523 |
| 2023-09-08 | 49.56 | $49.25 | 10720 |
| 2023-09-07 | 49.64 | $49.28 | 4023 |
| 2023-09-06 | 49.72 | $49.37 | 7200 |
| 2023-09-05 | 49.79 | $49.67 | 35306 |
| 2023-09-01 | 49.82 | $50.25 | 2906 |
| 2023-08-31 | 49.73 | $50.30 | 11400 |
| 2023-08-30 | 49.61 | $50.48 | 2330 |
| 2023-08-29 | 49.43 | $50.45 | 17100 |
| 2023-08-28 | 49.23 | $49.85 | 14200 |
| 2023-08-25 | 49.13 | $49.71 | 1250 |
| 2023-08-24 | 49.05 | $49.71 | 11704 |
| 2023-08-23 | 48.95 | $49.82 | 9907 |
| 2023-08-22 | 48.82 | $49.02 | 3400 |
| 2023-08-21 | 48.84 | $48.94 | 16130 |
| 2023-08-18 | 48.88 | $48.60 | 252900 |
| 2023-08-17 | 49.00 | $48.56 | 3845 |
| 2023-08-16 | 49.15 | $48.54 | 4300 |
| 2023-08-15 | 49.34 | $48.81 | 7000 |
| 2023-08-14 | 49.49 | $48.92 | 5540 |
| 2023-08-11 | 49.66 | $49.08 | 2300 |
| 2023-08-10 | 49.82 | $49.11 | 10800 |
| 2023-08-09 | 49.99 | $49.11 | 8715 |
| 2023-08-08 | 50.20 | $49.38 | 12122 |
| 2023-08-07 | 50.39 | $49.77 | 8400 |
| 2023-08-04 | 50.52 | $50.07 | 39200 |
| 2023-08-03 | 50.61 | $49.91 | 1500 |
| 2023-08-02 | 50.75 | $50.02 | 83800 |
| 2023-08-01 | 50.89 | $50.44 | 9740 |
| 2023-07-31 | 50.95 | $51.08 | 1751 |
| 2023-07-28 | 50.90 | $50.81 | 5116 |
| 2023-07-27 | 50.89 | $50.38 | 1842 |
| 2023-07-26 | 50.97 | $51.38 | 2700 |
| 2023-07-25 | 50.84 | $51.04 | 3800 |
| 2023-07-24 | 50.77 | $50.70 | 22529 |
| 2023-07-21 | 50.76 | $50.97 | 3000 |
| 2023-07-20 | 50.68 | $51.12 | 20133 |
| 2023-07-19 | 50.57 | $51.54 | 8300 |
| 2023-07-18 | 50.34 | $51.40 | 7300 |
| 2023-07-17 | 50.10 | $50.92 | 7000 |
| 2023-07-14 | 49.93 | $50.95 | 3900 |
| 2023-07-13 | 49.73 | $50.98 | 39618 |
| 2023-07-12 | 49.49 | $50.70 | 7438 |
| 2023-07-11 | 49.27 | $49.73 | 12300 |
| 2023-07-10 | 49.22 | $49.61 | 2208 |
| 2023-07-07 | 49.19 | $49.62 | 21200 |
| 2023-07-06 | 49.15 | $49.13 | 189815 |
| 2023-07-05 | 49.22 | $49.42 | 45500 |
| 2023-07-03 | 49.24 | $49.48 | 13400 |
| 2023-06-30 | 49.26 | $49.35 | 4622 |
| 2023-06-29 | 49.30 | $49.04 | 5615 |
| 2023-06-28 | 49.43 | $49.16 | 21036 |
| 2023-06-27 | 49.55 | $49.29 | 33900 |
| 2023-06-26 | 49.67 | $49.46 | 3900 |
| 2023-06-23 | 49.77 | $49.21 | 5100 |
| 2023-06-22 | 49.94 | $49.09 | 17612 |
| 2023-06-21 | 50.18 | $49.65 | 16025 |
| 2023-06-20 | 50.33 | $49.92 | 23309 |
| 2023-06-16 | 50.45 | $50.72 | 173632 |
| 2023-06-15 | 50.42 | $50.64 | 36807 |
| 2023-06-14 | 50.41 | $50.42 | 26806 |
| 2023-06-13 | 50.45 | $50.25 | 4300 |
| 2023-06-12 | 50.53 | $50.72 | 4634 |
| 2023-06-09 | 50.52 | $50.91 | 14321 |
| 2023-06-08 | 50.47 | $50.95 | 162027 |
| 2023-06-07 | 50.41 | $50.13 | 19044 |
| 2023-06-06 | 50.52 | $50.66 | 21933 |
| 2023-06-05 | 50.53 | $50.58 | 6103 |
| 2023-06-02 | 50.57 | $50.33 | 58300 |
| 2023-06-01 | 50.67 | $51.05 | 41200 |
| 2023-05-31 | 50.63 | $50.65 | 90626 |
| 2023-05-30 | 50.67 | $50.42 | 5927 |
| 2023-05-26 | 50.77 | $50.19 | 13500 |
| 2023-05-25 | 50.93 | $49.80 | 9800 |
| 2023-05-24 | 51.21 | $50.33 | 3703 |
| 2023-05-23 | 51.42 | $50.79 | 2511 |
| 2023-05-22 | 51.57 | $50.82 | 3900 |
| 2023-05-19 | 51.74 | $50.95 | 2300 |
| 2023-05-18 | 51.90 | $50.47 | 5900 |
| 2023-05-17 | 52.20 | $51.10 | 4436 |
| 2023-05-16 | 52.41 | $51.27 | 9400 |
| 2023-05-15 | 52.61 | $51.95 | 60941 |
| 2023-05-12 | 52.70 | $51.78 | 10200 |
| 2023-05-11 | 52.83 | $51.93 | 2310 |
| 2023-05-10 | 52.96 | $52.72 | 23300 |
| 2023-05-09 | 52.93 | $52.92 | 3400 |
| 2023-05-08 | 52.85 | $52.67 | 6941 |
| 2023-05-05 | 52.81 | $52.68 | 7700 |
| 2023-05-04 | 52.76 | $53.44 | 1748 |
| 2023-05-03 | 52.54 | $52.92 | 3600 |
| 2023-05-02 | 52.38 | $52.54 | 39000 |
| 2023-05-01 | 52.27 | $51.61 | 49900 |
| 2023-04-28 | 52.34 | $51.82 | 2800 |
| 2023-04-27 | 52.38 | $51.73 | 4900 |
| 2023-04-26 | 52.43 | $51.65 | 6200 |
| 2023-04-25 | 52.51 | $51.97 | 3841 |
| 2023-04-24 | 52.52 | $51.84 | 5834 |
| 2023-04-21 | 52.56 | $51.66 | 5008 |
| 2023-04-20 | 52.64 | $52.16 | 4700 |
| 2023-04-19 | 52.62 | $52.03 | 15824 |
| 2023-04-18 | 52.62 | $52.16 | 11231 |
| 2023-04-17 | 52.58 | $51.93 | 65833 |
| 2023-04-14 | 52.58 | $52.26 | 138900 |
| 2023-04-13 | 52.50 | $53.16 | 59414 |
| 2023-04-12 | 52.21 | $52.47 | 16000 |
| 2023-04-11 | 52.02 | $52.09 | 29133 |
| 2023-04-10 | 51.86 | $51.73 | 15727 |
| 2023-04-06 | 51.75 | $52.01 | 7400 |
| 2023-04-05 | 51.56 | $52.34 | 44232 |
| 2023-04-04 | 51.25 | $52.36 | 53100 |
| 2023-04-03 | 50.89 | $51.19 | 27300 |
| 2023-03-31 | 50.72 | $51.04 | 3800 |
| 2023-03-30 | 50.53 | $51.13 | 7300 |
| 2023-03-29 | 50.30 | $50.45 | 21336 |
| 2023-03-28 | 50.16 | $50.64 | 5917 |
| 2023-03-27 | 49.96 | $50.22 | 16000 |
| 2023-03-24 | 49.81 | $50.59 | 42800 |
| 2023-03-23 | 49.56 | $51.05 | 19299 |
| 2023-03-22 | 49.16 | $50.53 | 30800 |
| 2023-03-21 | 48.80 | $49.59 | 7300 |
| 2023-03-20 | 48.58 | $50.45 | 13846 |
| 2023-03-17 | 48.15 | $50.33 | 13001 |
| 2023-03-16 | 47.66 | $48.84 | 69600 |
| 2023-03-15 | 47.42 | $48.77 | 4800 |
| 2023-03-14 | 47.15 | $48.50 | 3035 |
| 2023-03-13 | 46.89 | $48.66 | 45600 |
| 2023-03-10 | 46.56 | $47.43 | 12400 |
| 2023-03-09 | 46.44 | $46.50 | 38345 |
| 2023-03-08 | 46.50 | $46.16 | 7500 |
| 2023-03-07 | 46.65 | $46.15 | 7600 |
| 2023-03-06 | 46.83 | $47.17 | 4400 |
| 2023-03-03 | 46.82 | $47.40 | 6635 |
| 2023-03-02 | 46.76 | $46.94 | 77007 |
| 2023-03-01 | 46.80 | $46.98 | 27711 |
| 2023-02-28 | 46.84 | $46.80 | 491729 |
| 2023-02-27 | 46.93 | $46.37 | 6121 |
| 2023-02-24 | 47.12 | $46.33 | 3500 |
| 2023-02-23 | 47.36 | $46.79 | 44402 |
| 2023-02-22 | 47.55 | $46.93 | 3400 |
| 2023-02-21 | 47.73 | $47.28 | 27831 |
| 2023-02-17 | 47.88 | $47.40 | 6806 |
| 2023-02-16 | 48.03 | $47.17 | 41012 |
| 2023-02-15 | 48.25 | $47.25 | 12200 |
| 2023-02-14 | 48.49 | $47.70 | 24919 |
| 2023-02-13 | 48.67 | $47.78 | 5241 |
| 2023-02-10 | 48.87 | $47.93 | 10728 |
| 2023-02-09 | 49.07 | $47.85 | 4931 |
| 2023-02-08 | 49.31 | $48.27 | 48849 |
| 2023-02-07 | 49.51 | $47.84 | 27607 |
| 2023-02-06 | 49.83 | $48.04 | 30327 |
| 2023-02-03 | 50.15 | $48.29 | 16543 |
| 2023-02-02 | 50.47 | $49.67 | 301142 |
| 2023-02-01 | 50.55 | $50.71 | 95000 |
| 2023-01-31 | 50.41 | $50.09 | 10300 |
| 2023-01-30 | 50.37 | $49.85 | 12848 |
| 2023-01-27 | 50.38 | $49.90 | 29200 |
| 2023-01-26 | 50.37 | $50.15 | 6400 |
| 2023-01-25 | 50.30 | $50.52 | 3546 |
| 2023-01-24 | 50.14 | $50.24 | 22100 |
| 2023-01-23 | 50.00 | $49.95 | 10204 |
| 2023-01-20 | 49.90 | $50.09 | 189533 |
| 2023-01-19 | 49.75 | $50.17 | 6504 |
| 2023-01-18 | 49.54 | $49.43 | 5023 |
| 2023-01-17 | 49.46 | $49.75 | 5616 |
| 2023-01-13 | 49.29 | $50.09 | 24200 |
| 2023-01-12 | 49.01 | $49.39 | 4240 |
| 2023-01-11 | 48.84 | $48.85 | 15400 |
| 2023-01-10 | 48.74 | $48.99 | 24728 |
| 2023-01-09 | 48.60 | $48.86 | 20127 |
| 2023-01-06 | 48.45 | $48.84 | 11034 |
| 2023-01-05 | 48.28 | $47.91 | 8347 |
| 2023-01-04 | 48.27 | $48.60 | 319800 |
| 2023-01-03 | 48.12 | $48.27 | 36503 |
| 2022-12-30 | 48.00 | $48.05 | 14500 |
| 2022-12-29 | 47.91 | $47.84 | 8800 |
| 2022-12-28 | 47.84 | $47.43 | 11631 |
| 2022-12-27 | 47.85 | $47.91 | 5200 |
| 2022-12-23 | 47.75 | $47.32 | 7600 |
| 2022-12-22 | 47.76 | $47.11 | 19811 |
| 2022-12-21 | 47.80 | $47.86 | 58100 |
| 2022-12-20 | 47.69 | $47.96 | 23200 |
| 2022-12-19 | 47.54 | $46.79 | 30700 |
| 2022-12-16 | 47.60 | $47.22 | 125417 |
| 2022-12-15 | 47.58 | $46.91 | 53809 |
| 2022-12-14 | 47.61 | $47.90 | 40900 |
| 2022-12-13 | 47.43 | $47.85 | 224800 |
| 2022-12-12 | 47.24 | $47.10 | 3537 |
| 2022-12-09 | 47.16 | $47.45 | 8200 |
| 2022-12-08 | 46.99 | $47.18 | 6925 |
| 2022-12-07 | 46.85 | $46.90 | 6300 |
| 2022-12-06 | 46.73 | $46.45 | 4500 |
| 2022-12-05 | 46.69 | $46.49 | 6127 |
| 2022-12-02 | 46.63 | $47.41 | 158700 |
| 2022-12-01 | 46.35 | $47.34 | 32422 |
| 2022-11-30 | 46.05 | $46.41 | 256800 |
| 2022-11-29 | 45.88 | $45.53 | 41432 |
| 2022-11-28 | 45.87 | $45.30 | 222200 |
| 2022-11-25 | 45.91 | $45.84 | 11234 |
| 2022-11-23 | 45.83 | $45.93 | 34347 |
| 2022-11-22 | 45.71 | $45.40 | 1700 |
| 2022-11-21 | 45.68 | $45.25 | 12435 |
| 2022-11-18 | 45.68 | $45.56 | 5700 |
| 2022-11-17 | 45.60 | $45.79 | 9604 |
| 2022-11-16 | 45.46 | $46.26 | 67700 |
| 2022-11-15 | 45.19 | $46.42 | 2100 |
| 2022-11-14 | 44.84 | $46.46 | 86100 |
| 2022-11-11 | 44.42 | $46.17 | 4347 |
| 2022-11-10 | 43.99 | $45.89 | 5400 |
| 2022-11-09 | 43.54 | $44.60 | 2000 |
| 2022-11-08 | 43.30 | $44.94 | 12500 |
| 2022-11-07 | 42.95 | $43.91 | 500 |
| 2022-11-04 | 42.76 | $44.09 | 2300 |
| 2022-11-03 | 42.50 | $42.46 | 2300 |
| 2022-11-02 | 42.54 | $42.51 | 49100 |
| 2022-11-01 | 42.58 | $42.88 | 4526 |
| 2022-10-31 | 42.56 | $42.31 | 2100 |
| 2022-10-28 | 42.65 | $42.63 | 3346 |
| 2022-10-27 | 42.68 | $43.09 | 4600 |
| 2022-10-26 | 42.63 | $43.16 | 65300 |
| 2022-10-25 | 42.56 | $42.90 | 9000 |
| 2022-10-24 | 42.54 | $42.73 | 4900 |
| 2022-10-21 | 42.54 | $42.91 | 3002 |
| 2022-10-20 | 42.52 | $41.98 | 1400 |
| 2022-10-19 | 42.69 | $41.98 | 2621 |
| 2022-10-18 | 42.88 | $42.55 | 32800 |
| 2022-10-17 | 43.00 | $42.48 | 14443 |
| 2022-10-14 | 43.14 | $42.18 | 5112 |
| 2022-10-13 | 43.38 | $42.94 | 1300 |
| 2022-10-12 | 43.49 | $43.25 | 1500 |
| 2022-10-11 | 43.56 | $43.11 | 4741 |
| 2022-10-10 | 43.67 | $43.32 | 7745 |
| 2022-10-07 | 43.75 | $44.13 | 1807 |
| 2022-10-06 | 43.67 | $44.75 | 1000 |
| 2022-10-05 | 43.46 | $44.80 | 5400 |
| 2022-10-04 | 43.20 | $45.12 | 31949 |
| 2022-10-03 | 42.83 | $44.48 | 2300 |
| 2022-09-30 | 42.54 | $42.92 | 1906 |
| 2022-09-29 | 42.53 | $42.83 | 1700 |
| 2022-09-28 | 42.55 | $42.91 | 2146 |
| 2022-09-27 | 42.56 | $41.93 | 7900 |
| 2022-09-26 | 42.78 | $41.89 | 2800 |
| 2022-09-23 | 43.04 | $42.42 | 2746 |
| 2022-09-22 | 43.24 | $43.40 | 1900 |
| 2022-09-21 | 43.27 | $43.43 | 44828 |
| 2022-09-20 | 43.31 | $43.08 | 1300 |
| 2022-09-19 | 43.42 | $43.42 | 3909 |
| 2022-09-16 | 43.49 | $43.39 | 21700 |
| 2022-09-15 | 43.57 | $43.06 | 6900 |
| 2022-09-14 | 43.74 | $43.85 | 3100 |
| 2022-09-13 | 43.78 | $43.98 | 6800 |
| 2022-09-12 | 43.80 | $44.61 | 7207 |
| 2022-09-09 | 43.68 | $44.00 | 7046 |
| 2022-09-08 | 43.69 | $43.66 | 5929 |
| 2022-09-07 | 43.77 | $43.89 | 96147 |
| 2022-09-06 | 43.82 | $43.27 | 21600 |
| 2022-09-02 | 44.01 | $43.51 | 81116 |
| 2022-09-01 | 44.18 | $43.13 | 12511 |
| 2022-08-31 | 44.46 | $43.50 | 2500 |
| 2022-08-30 | 44.72 | $43.98 | 1000 |
| 2022-08-29 | 44.91 | $44.44 | 1702 |
| 2022-08-26 | 45.05 | $44.52 | 13230 |
| 2022-08-25 | 45.19 | $45.05 | 3417 |
| 2022-08-24 | 45.24 | $44.93 | 3200 |
| 2022-08-23 | 45.32 | $44.79 | 1640 |
| 2022-08-22 | 45.45 | $44.52 | 944 |
| 2022-08-19 | 45.65 | $44.81 | 1915 |
| 2022-08-18 | 45.83 | $45.29 | 1939 |
| 2022-08-17 | 45.94 | $45.54 | 835 |
| 2022-08-16 | 46.01 | $45.94 | 7500 |
| 2022-08-15 | 46.00 | $46.09 | 5613 |
| 2022-08-12 | 45.96 | $46.81 | 4900 |
| 2022-08-11 | 45.77 | $46.18 | 3800 |
| 2022-08-10 | 45.67 | $46.40 | 3617 |
| 2022-08-09 | 45.51 | $46.44 | 1941 |
| 2022-08-08 | 45.32 | $46.50 | 5000 |
| 2022-08-05 | 45.09 | $45.83 | 919 |
| 2022-08-04 | 44.95 | $46.35 | 2813 |
| 2022-08-03 | 44.70 | $45.71 | 166900 |
| 2022-08-02 | 44.53 | $45.60 | 3500 |
| 2022-08-01 | 44.37 | $45.90 | 18923 |
| 2022-07-29 | 44.12 | $45.70 | 3341 |
| 2022-07-28 | 43.88 | $45.42 | 2412 |
| 2022-07-27 | 43.66 | $44.61 | 24200 |
| 2022-07-26 | 43.59 | $44.09 | 14000 |
| 2022-07-25 | 43.62 | $43.97 | 2200 |
| 2022-07-22 | 43.68 | $44.17 | 3000 |
| 2022-07-21 | 43.72 | $44.24 | 13113 |
| 2022-07-20 | 43.76 | $43.60 | 7600 |
| 2022-07-19 | 43.96 | $43.97 | 3917 |
| 2022-07-18 | 44.11 | $43.86 | 1743 |
| 2022-07-15 | 44.31 | $43.78 | 12107 |
| 2022-07-14 | 44.58 | $43.78 | 1600 |
| 2022-07-13 | 44.89 | $44.64 | 2745 |
| 2022-07-12 | 45.08 | $44.36 | 2422 |
| 2022-07-11 | 45.37 | $44.56 | 5800 |
| 2022-07-08 | 45.66 | $44.88 | 3648 |
| 2022-07-07 | 45.94 | $44.81 | 20300 |
| 2022-07-06 | 46.29 | $44.81 | 65100 |
| 2022-07-05 | 46.70 | $45.45 | 262519 |
| 2022-07-01 | 47.04 | $46.57 | 17500 |
| 2022-06-30 | 47.20 | $46.75 | 2800 |
| 2022-06-29 | 47.36 | $47.19 | 3149 |
| 2022-06-28 | 47.45 | $47.22 | 3833 |
| 2022-06-27 | 47.55 | $47.45 | 1406 |
| 2022-06-24 | 47.63 | $47.51 | 500 |
| 2022-06-23 | 47.70 | $47.48 | 11000 |
| 2022-06-22 | 47.79 | $47.96 | 17701 |
| 2022-06-21 | 47.81 | $47.81 | 77814 |
| 2022-06-17 | 47.85 | $48.00 | 1033 |
| 2022-06-16 | 47.87 | $48.41 | 10838 |
| 2022-06-15 | 47.81 | $47.86 | 5200 |
| 2022-06-14 | 47.85 | $47.10 | 3102 |
| 2022-06-13 | 48.07 | $47.43 | 37400 |
| 2022-06-10 | 48.25 | $48.95 | 7300 |
| 2022-06-09 | 48.14 | $48.27 | 6415 |
| 2022-06-08 | 48.16 | $48.57 | 8200 |
| 2022-06-07 | 48.13 | $48.64 | 2032 |
| 2022-06-06 | 48.07 | $48.37 | 93900 |
| 2022-06-03 | 48.07 | $48.49 | 9500 |
| 2022-06-02 | 48.05 | $49.03 | 222500 |
| 2022-06-01 | 47.91 | $48.32 | 8511 |
| 2022-05-31 | 47.90 | $47.97 | 4033 |
| 2022-05-27 | 47.97 | $48.62 | 6700 |
| 2022-05-26 | 47.92 | $48.50 | 14400 |
| 2022-05-25 | 47.89 | $48.62 | 14142 |
| 2022-05-24 | 47.83 | $48.89 | 1600 |
| 2022-05-23 | 47.71 | $48.50 | 4805 |
| 2022-05-20 | 47.67 | $48.31 | 5000 |
| 2022-05-19 | 47.66 | $48.36 | 4200 |
| 2022-05-18 | 47.64 | $47.52 | 3100 |
| 2022-05-17 | 47.81 | $47.59 | 5426 |
| 2022-05-16 | 48.00 | $47.85 | 14435 |
| 2022-05-13 | 48.17 | $47.28 | 5500 |
| 2022-05-12 | 48.49 | $47.47 | 8000 |
| 2022-05-11 | 48.83 | $48.42 | 9300 |
| 2022-05-10 | 49.03 | $47.85 | 15700 |
| 2022-05-09 | 49.39 | $48.48 | 5700 |
| 2022-05-06 | 49.68 | $49.36 | 9500 |
| 2022-05-05 | 49.84 | $49.37 | 2700 |
| 2022-05-04 | 50.02 | $49.72 | 23900 |
| 2022-05-03 | 50.16 | $49.14 | 27249 |
| 2022-05-02 | 50.45 | $49.08 | 19834 |
| 2022-04-29 | 50.80 | $49.94 | 8307 |
| 2022-04-28 | 51.03 | $50.06 | 1300 |
| 2022-04-27 | 51.28 | $49.87 | 4106 |
| 2022-04-26 | 51.60 | $50.26 | 2948 |
| 2022-04-25 | 51.90 | $50.36 | 4001 |
| 2022-04-22 | 52.22 | $51.30 | 3504 |
| 2022-04-21 | 52.39 | $51.92 | 3401 |
| 2022-04-20 | 52.46 | $52.30 | 11000 |
| 2022-04-19 | 52.46 | $52.07 | 6602 |
| 2022-04-18 | 52.51 | $53.05 | 20504 |
| 2022-04-14 | 52.35 | $52.85 | 21600 |
| 2022-04-13 | 52.21 | $52.97 | 7210 |
| 2022-04-12 | 52.02 | $52.69 | 14500 |
| 2022-04-11 | 51.86 | $52.24 | 19812 |
| 2022-04-08 | 51.77 | $51.84 | 3200 |
| 2022-04-07 | 51.75 | $51.51 | 1442 |
| 2022-04-06 | 51.79 | $51.26 | 8611 |
| 2022-04-05 | 51.89 | $51.18 | 3400 |
| 2022-04-04 | 52.03 | $51.52 | 96100 |
| 2022-04-01 | 52.11 | $51.40 | 20700 |
| 2022-03-31 | 52.23 | $51.78 | 2300 |
| 2022-03-30 | 52.28 | $51.78 | 4300 |
| 2022-03-29 | 52.35 | $51.43 | 7808 |
| 2022-03-28 | 52.49 | $51.40 | 15700 |
| 2022-03-25 | 52.66 | $52.46 | 7000 |
| 2022-03-24 | 52.64 | $52.70 | 8343 |
| 2022-03-23 | 52.55 | $52.19 | 10610 |
| 2022-03-22 | 52.55 | $51.47 | 3829 |
| 2022-03-21 | 52.70 | $52.00 | 26700 |
| 2022-03-18 | 52.76 | $51.45 | 135321 |
| 2022-03-17 | 52.94 | $51.98 | 20700 |
| 2022-03-16 | 53.04 | $51.64 | 8800 |
| 2022-03-15 | 53.21 | $51.44 | 12045 |
| 2022-03-14 | 53.44 | $52.35 | 15000 |
| 2022-03-11 | 53.52 | $53.40 | 14700 |
| 2022-03-10 | 53.37 | $53.75 | 5049 |
| 2022-03-09 | 53.13 | $53.50 | 17039 |
| 2022-03-08 | 52.88 | $55.24 | 136374 |
| 2022-03-07 | 52.22 | $53.54 | 15900 |
| 2022-03-04 | 51.81 | $52.90 | 3400 |
| 2022-03-03 | 51.46 | $51.94 | 16700 |
| 2022-03-02 | 51.25 | $51.73 | 172200 |
| 2022-03-01 | 51.05 | $52.28 | 36737 |
| 2022-02-28 | 50.69 | $51.09 | 21300 |
| 2022-02-25 | 50.52 | $50.60 | 66100 |
| 2022-02-24 | 50.42 | $50.65 | 30300 |
| 2022-02-23 | 50.30 | $51.16 | 3200 |
| 2022-02-22 | 50.04 | $50.80 | 7517 |
| 2022-02-18 | 49.81 | $50.61 | 16500 |
| 2022-02-17 | 49.59 | $50.65 | 5449 |
| 2022-02-16 | 49.31 | $50.00 | 25000 |
| 2022-02-15 | 49.13 | $49.45 | 11000 |
| 2022-02-14 | 49.03 | $50.09 | 18819 |
| 2022-02-11 | 48.78 | $49.71 | 11914 |
| 2022-02-10 | 48.57 | $48.84 | 1700 |
| 2022-02-09 | 48.51 | $48.94 | 3600 |
| 2022-02-08 | 48.42 | $48.73 | 3900 |
| 2022-02-07 | 48.35 | $48.60 | 4200 |
| 2022-02-04 | 48.31 | $48.10 | 3000 |
| 2022-02-03 | 48.36 | $48.04 | 2000 |
| 2022-02-02 | 48.43 | $48.12 | 61117 |
| 2022-02-01 | 48.50 | $47.98 | 13007 |
| 2022-01-31 | 48.61 | $47.89 | 1900 |
| 2022-01-28 | 48.76 | $47.63 | 3800 |
| 2022-01-27 | 48.98 | $47.91 | 5600 |
| 2022-01-26 | 49.18 | $48.79 | 5400 |
| 2022-01-25 | 49.23 | $49.59 | 40900 |
| 2022-01-24 | 49.11 | $49.49 | 6700 |
| 2022-01-21 | 48.99 | $49.36 | 4715 |
| 2022-01-20 | 48.88 | $49.61 | 2128 |
| 2022-01-19 | 48.69 | $49.63 | 5600 |
| 2022-01-18 | 48.47 | $48.65 | 12400 |
| 2022-01-14 | 48.42 | $48.55 | 24700 |
| 2022-01-13 | 48.39 | $48.68 | 3600 |
| 2022-01-12 | 48.32 | $48.86 | 600 |
| 2022-01-11 | 48.20 | $48.59 | 500 |
| 2022-01-10 | 48.12 | $48.00 | 3300 |
| 2022-01-07 | 48.15 | $47.88 | 1600 |
| 2022-01-06 | 48.20 | $47.59 | 3201 |
| 2022-01-05 | 48.34 | $48.38 | 46733 |
| 2022-01-04 | 48.32 | $48.63 | 1632 |
| 2022-01-03 | 48.25 | $48.18 | 36700 |
| 2021-12-31 | 48.26 | $49.01 | 2500 |
| 2021-12-30 | 48.10 | $48.67 | 19400 |
| 2021-12-29 | 47.99 | $48.29 | 2600 |
| 2021-12-28 | 47.94 | $48.41 | 31400 |
| 2021-12-27 | 47.85 | $48.53 | 1238 |
| 2021-12-23 | 47.73 | $48.40 | 2609 |
| 2021-12-22 | 47.62 | $48.26 | 2500 |
| 2021-12-21 | 47.51 | $47.74 | 13005 |
| 2021-12-20 | 47.51 | $47.65 | 3700 |
| 2021-12-17 | 47.53 | $47.86 | 5200 |
| 2021-12-16 | 47.50 | $48.01 | 14602 |
| 2021-12-15 | 47.44 | $47.40 | 4400 |
| 2021-12-14 | 47.51 | $47.19 | 1700 |
| 2021-12-13 | 47.63 | $47.70 | 2620 |
| 2021-12-10 | 47.67 | $47.52 | 1419 |
| 2021-12-09 | 47.76 | $47.31 | 3148 |
| 2021-12-08 | 47.90 | $47.70 | 12838 |
| 2021-12-07 | 47.99 | $47.74 | 1100 |
| 2021-12-06 | 48.08 | $47.55 | 649 |
| 2021-12-03 | 48.24 | $47.69 | 1500 |
| 2021-12-02 | 48.39 | $47.29 | 61800 |
| 2021-12-01 | 48.65 | $47.58 | 28516 |
| 2021-11-30 | 48.89 | $47.69 | 15900 |
| 2021-11-29 | 49.15 | $47.86 | 19506 |
| 2021-11-26 | 49.41 | $48.03 | 5117 |
| 2021-11-24 | 49.68 | $48.27 | 724 |
| 2021-11-23 | 49.94 | $48.41 | 1300 |
| 2021-11-22 | 50.21 | $48.93 | 3600 |
| 2021-11-19 | 50.40 | $50.04 | 1500 |
| 2021-11-18 | 50.40 | $50.43 | 5200 |
| 2021-11-17 | 50.30 | $50.66 | 1400 |
| 2021-11-16 | 50.14 | $50.15 | 10600 |
| 2021-11-15 | 50.05 | $50.62 | 15000 |
| 2021-11-12 | 49.85 | $50.77 | 8034 |
| 2021-11-11 | 49.58 | $50.68 | 11400 |
| 2021-11-10 | 49.27 | $50.21 | 4900 |
| 2021-11-09 | 49.02 | $49.61 | 1237 |
| 2021-11-08 | 48.85 | $49.55 | 2600 |
| 2021-11-05 | 48.67 | $49.23 | 1400 |
| 2021-11-04 | 48.52 | $48.56 | 12209 |
| 2021-11-03 | 48.49 | $48.01 | 23400 |
| 2021-11-02 | 48.56 | $48.32 | 11700 |
| 2021-11-01 | 48.59 | $48.60 | 31148 |
| 2021-10-29 | 48.55 | $48.38 | 2500 |
| 2021-10-28 | 48.56 | $48.79 | 2900 |
| 2021-10-27 | 48.47 | $48.78 | 9317 |
| 2021-10-26 | 48.38 | $48.72 | 6903 |
| 2021-10-25 | 48.28 | $49.15 | 3116 |
| 2021-10-22 | 48.07 | $48.81 | 2649 |
| 2021-10-21 | 47.90 | $48.55 | 3134 |
| 2021-10-20 | 47.76 | $48.63 | 69749 |
| 2021-10-19 | 47.57 | $48.03 | 4900 |
| 2021-10-18 | 47.49 | $47.63 | 5300 |
| 2021-10-15 | 47.48 | $47.83 | 1900 |
| 2021-10-14 | 47.42 | $48.55 | 1641 |
| 2021-10-13 | 47.20 | $48.22 | 3106 |
| 2021-10-12 | 47.02 | $47.24 | 6508 |
| 2021-10-11 | 47.02 | $47.19 | 2333 |
| 2021-10-08 | 47.03 | $47.32 | 5940 |
| 2021-10-07 | 47.02 | $47.23 | 4028 |
| 2021-10-06 | 47.03 | $47.47 | 2339 |
| 2021-10-05 | 46.99 | $47.36 | 1518 |
| 2021-10-04 | 46.97 | $47.54 | 9500 |
| 2021-10-01 | 46.91 | $47.33 | 24922 |
| 2021-09-30 | 46.90 | $47.04 | 649 |
| 2021-09-29 | 46.94 | $46.12 | 3100 |
| 2021-09-28 | 47.19 | $46.69 | 2506 |
| 2021-09-27 | 47.36 | $47.14 | 1504 |
| 2021-09-24 | 47.47 | $46.96 | 1307 |
| 2021-09-23 | 47.64 | $47.09 | 7700 |
| 2021-09-22 | 47.81 | $47.58 | 7700 |
| 2021-09-21 | 47.90 | $47.63 | 1000 |
| 2021-09-20 | 48.01 | $47.30 | 1029 |
| 2021-09-17 | 48.20 | $47.09 | 1500 |
| 2021-09-16 | 48.47 | $47.33 | 9400 |
| 2021-09-15 | 48.73 | $48.63 | 3100 |
| 2021-09-14 | 48.76 | $48.89 | 1914 |
| 2021-09-13 | 48.74 | $48.58 | 2118 |
| 2021-09-10 | 48.78 | $48.48 | 4128 |
| 2021-09-09 | 48.85 | $48.76 | 3209 |
| 2021-09-08 | 48.87 | $48.64 | 3335 |
| 2021-09-07 | 48.93 | $48.92 | 5000 |
| 2021-09-03 | 48.93 | $49.82 | 800 |
| 2021-09-02 | 48.74 | $49.04 | 15620 |
| 2021-09-01 | 48.69 | $49.21 | 14200 |
| 2021-08-31 | 48.60 | $49.15 | 2637 |
| 2021-08-30 | 48.50 | $49.15 | 6306 |
| 2021-08-27 | 48.39 | $49.33 | 2131 |
| 2021-08-26 | 48.23 | $48.54 | 3608 |
| 2021-08-25 | 48.21 | $48.61 | 2125 |
| 2021-08-24 | 48.17 | $48.91 | 3000 |
| 2021-08-23 | 48.06 | $48.78 | 6443 |
| 2021-08-20 | 47.97 | $48.08 | 2209 |
| 2021-08-19 | 48.02 | $48.12 | 2100 |
| 2021-08-18 | 48.06 | $48.35 | 5748 |
| 2021-08-17 | 48.07 | $48.41 | 4831 |
| 2021-08-16 | 48.08 | $48.57 | 3200 |
| 2021-08-13 | 48.05 | $48.26 | 2500 |
| 2021-08-12 | 48.09 | $47.54 | 1200 |
| 2021-08-11 | 48.29 | $47.65 | 3300 |
| 2021-08-10 | 48.50 | $47.05 | 1848 |
| 2021-08-09 | 48.88 | $47.15 | 2803 |
| 2021-08-06 | 49.30 | $48.10 | 4027 |
| 2021-08-05 | 49.59 | $49.51 | 15200 |
| 2021-08-04 | 49.63 | $49.74 | 48200 |
| 2021-08-03 | 49.62 | $49.79 | 5726 |
| 2021-08-02 | 49.61 | $49.87 | 18800 |
| 2021-07-30 | 49.58 | $49.84 | 1533 |
| 2021-07-29 | 49.56 | $50.30 | 4719 |
| 2021-07-28 | 49.43 | $49.62 | 5100 |
| 2021-07-27 | 49.43 | $49.26 | 17900 |
| 2021-07-26 | 49.51 | $49.43 | 6848 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
92.33
2026-07-23
Close Price
$92.61
Vol: 4738
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.33
Average
63.33
Maximum
133.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 92.33 | $92.61 | 4738 |
| 2026-07-22 | 92.35 | $94.75 | 2100 |
| 2026-07-21 | 91.71 | $93.66 | 4829 |
| 2026-07-20 | 91.31 | $91.53 | 27719 |
| 2026-07-17 | 91.52 | $91.57 | 9813 |
| 2026-07-16 | 91.79 | $91.00 | 6024 |
| 2026-07-15 | 92.34 | $93.04 | 35500 |
| 2026-07-14 | 92.40 | $93.32 | 351700 |
| 2026-07-13 | 92.41 | $91.87 | 8102 |
| 2026-07-10 | 92.91 | $94.47 | 7700 |
| 2026-07-09 | 92.74 | $94.70 | 12749 |
| 2026-07-08 | 92.50 | $93.52 | 10700 |
| 2026-07-07 | 92.62 | $94.86 | 11600 |
| 2026-07-06 | 92.39 | $96.22 | 17445 |
| 2026-07-02 | 91.72 | $95.05 | 9418 |
| 2026-07-01 | 91.34 | $92.98 | 29700 |
| 2026-06-30 | 91.59 | $92.47 | 11100 |
| 2026-06-29 | 92.13 | $92.26 | 6244 |
| 2026-06-26 | 92.91 | $93.50 | 42546 |
| 2026-06-25 | 93.54 | $92.44 | 10435 |
| 2026-06-24 | 94.70 | $91.47 | 8900 |
| 2026-06-23 | 96.48 | $95.25 | 8900 |
| 2026-06-22 | 97.51 | $97.65 | 5402 |
| 2026-06-18 | 98.05 | $98.34 | 4835 |
| 2026-06-17 | 98.54 | $99.20 | 9438 |
| 2026-06-16 | 98.91 | $101.94 | 8900 |
| 2026-06-15 | 98.55 | $101.59 | 7822 |
| 2026-06-12 | 98.27 | $98.88 | 6100 |
| 2026-06-11 | 98.84 | $98.79 | 75900 |
| 2026-06-10 | 99.62 | $95.46 | 11608 |
| 2026-06-09 | 101.68 | $99.04 | 11100 |
| 2026-06-08 | 103.10 | $101.25 | 7200 |
| 2026-06-05 | 104.16 | $101.06 | 7044 |
| 2026-06-04 | 105.55 | $105.88 | 10400 |
| 2026-06-03 | 105.75 | $105.00 | 15342 |
| 2026-06-02 | 106.29 | $106.51 | 8736 |
| 2026-06-01 | 106.49 | $106.32 | 11400 |
| 2026-05-29 | 106.82 | $107.59 | 10638 |
| 2026-05-28 | 106.84 | $106.65 | 9737 |
| 2026-05-27 | 107.19 | $105.66 | 7700 |
| 2026-05-26 | 107.94 | $107.38 | 6400 |
| 2026-05-22 | 108.33 | $107.03 | 5900 |
| 2026-05-21 | 108.93 | $107.98 | 7582 |
| 2026-05-20 | 109.37 | $107.80 | 14419 |
| 2026-05-19 | 109.98 | $106.09 | 4704 |
| 2026-05-18 | 111.26 | $108.68 | 36827 |
| 2026-05-15 | 112.00 | $108.08 | 8400 |
| 2026-05-14 | 113.09 | $112.28 | 2405 |
| 2026-05-13 | 113.07 | $114.53 | 40600 |
| 2026-05-12 | 112.32 | $114.54 | 2646 |
| 2026-05-11 | 111.39 | $114.77 | 5340 |
| 2026-05-08 | 110.18 | $112.75 | 42100 |
| 2026-05-07 | 109.35 | $111.97 | 23026 |
| 2026-05-06 | 108.59 | $111.41 | 6013 |
| 2026-05-05 | 107.87 | $107.24 | 6348 |
| 2026-05-04 | 108.32 | $106.57 | 10517 |
| 2026-05-01 | 109.10 | $108.96 | 15100 |
| 2026-04-30 | 109.31 | $108.59 | 27300 |
| 2026-04-29 | 109.70 | $106.51 | 7808 |
| 2026-04-28 | 110.85 | $108.01 | 13700 |
| 2026-04-27 | 111.78 | $110.25 | 19014 |
| 2026-04-24 | 112.20 | $110.91 | 14328 |
| 2026-04-23 | 112.51 | $110.56 | 7900 |
| 2026-04-22 | 112.98 | $112.17 | 9000 |
| 2026-04-21 | 113.05 | $110.55 | 5311 |
| 2026-04-20 | 113.63 | $114.15 | 7900 |
| 2026-04-17 | 113.20 | $115.47 | 9500 |
| 2026-04-16 | 112.24 | $113.64 | 3816 |
| 2026-04-15 | 111.65 | $114.04 | 7400 |
| 2026-04-14 | 110.80 | $114.76 | 5905 |
| 2026-04-13 | 109.55 | $111.86 | 11000 |
| 2026-04-10 | 108.96 | $112.45 | 10700 |
| 2026-04-09 | 108.08 | $112.56 | 8202 |
| 2026-04-08 | 107.01 | $111.36 | 11928 |
| 2026-04-07 | 106.12 | $110.01 | 12431 |
| 2026-04-06 | 105.51 | $109.12 | 20511 |
| 2026-04-02 | 105.11 | $109.38 | 22919 |
| 2026-04-01 | 104.61 | $111.39 | 42418 |
| 2026-03-31 | 103.42 | $110.04 | 17000 |
| 2026-03-30 | 102.50 | $105.43 | 19738 |
| 2026-03-27 | 102.92 | $105.43 | 9900 |
| 2026-03-26 | 103.52 | $101.67 | 10200 |
| 2026-03-25 | 105.55 | $106.35 | 16704 |
| 2026-03-24 | 106.62 | $103.34 | 42100 |
| 2026-03-23 | 108.97 | $103.45 | 19100 |
| 2026-03-20 | 111.87 | $105.05 | 19600 |
| 2026-03-19 | 114.94 | $109.04 | 62533 |
| 2026-03-18 | 117.47 | $113.45 | 17400 |
| 2026-03-17 | 119.17 | $117.29 | 11722 |
| 2026-03-16 | 120.05 | $118.15 | 9614 |
| 2026-03-13 | 120.85 | $117.73 | 10700 |
| 2026-03-12 | 121.96 | $120.27 | 8900 |
| 2026-03-11 | 122.49 | $122.91 | 5800 |
| 2026-03-10 | 122.30 | $123.45 | 7319 |
| 2026-03-09 | 121.88 | $121.93 | 61909 |
| 2026-03-06 | 121.84 | $121.29 | 10806 |
| 2026-03-05 | 121.99 | $119.38 | 9051 |
| 2026-03-04 | 122.75 | $120.72 | 11000 |
| 2026-03-03 | 123.23 | $119.66 | 29611 |
| 2026-03-02 | 124.13 | $126.89 | 48921 |
| 2026-02-27 | 122.91 | $126.81 | 8900 |
| 2026-02-26 | 121.42 | $124.04 | 17109 |
| 2026-02-25 | 120.46 | $123.02 | 9942 |
| 2026-02-24 | 119.60 | $122.72 | 5831 |
| 2026-02-23 | 118.64 | $124.57 | 13342 |
| 2026-02-20 | 116.88 | $120.93 | 22007 |
| 2026-02-19 | 115.89 | $116.87 | 11000 |
| 2026-02-18 | 115.99 | $116.28 | 8309 |
| 2026-02-17 | 116.30 | $113.17 | 20647 |
| 2026-02-13 | 117.68 | $117.01 | 29021 |
| 2026-02-12 | 118.15 | $114.17 | 22102 |
| 2026-02-11 | 119.62 | $120.36 | 9643 |
| 2026-02-10 | 119.43 | $118.15 | 10900 |
| 2026-02-09 | 119.89 | $119.96 | 31709 |
| 2026-02-06 | 119.85 | $115.81 | 34446 |
| 2026-02-05 | 121.10 | $111.66 | 70925 |
| 2026-02-04 | 123.90 | $118.79 | 28040 |
| 2026-02-03 | 125.00 | $118.16 | 41300 |
| 2026-02-02 | 126.48 | $111.45 | 26001 |
| 2026-01-30 | 130.31 | $115.95 | 89500 |
| 2026-01-29 | 133.44 | $135.95 | 53745 |
| 2026-01-28 | 130.80 | $136.43 | 26280 |
| 2026-01-27 | 127.29 | $131.56 | 27056 |
| 2026-01-26 | 124.45 | $128.63 | 75469 |
| 2026-01-23 | 121.80 | $125.90 | 25510 |
| 2026-01-22 | 119.36 | $122.44 | 26100 |
| 2026-01-21 | 117.39 | $119.33 | 16024 |
| 2026-01-20 | 115.90 | $118.30 | 33171 |
| 2026-01-16 | 114.36 | $113.38 | 22700 |
| 2026-01-15 | 113.97 | $114.82 | 32422 |
| 2026-01-14 | 112.98 | $115.96 | 25800 |
| 2026-01-13 | 111.36 | $112.90 | 18500 |
| 2026-01-12 | 110.30 | $112.77 | 27127 |
| 2026-01-09 | 109.01 | $109.30 | 10800 |
| 2026-01-08 | 108.50 | $108.15 | 10400 |
| 2026-01-07 | 108.20 | $108.04 | 16200 |
| 2026-01-06 | 107.84 | $110.16 | 11827 |
| 2026-01-05 | 106.68 | $107.00 | 43530 |
| 2026-01-02 | 106.24 | $103.86 | 11804 |
| 2025-12-31 | 106.66 | $102.81 | 27908 |
| 2025-12-30 | 107.47 | $105.21 | 16200 |
| 2025-12-29 | 107.65 | $103.96 | 23754 |
| 2025-12-26 | 108.22 | $110.39 | 14900 |
| 2025-12-24 | 106.82 | $107.07 | 6000 |
| 2025-12-23 | 106.11 | $107.36 | 11923 |
| 2025-12-22 | 105.11 | $105.16 | 12600 |
| 2025-12-19 | 104.54 | $104.78 | 10400 |
| 2025-12-18 | 103.92 | $103.68 | 29100 |
| 2025-12-17 | 103.47 | $104.52 | 8800 |
| 2025-12-16 | 102.61 | $102.90 | 5518 |
| 2025-12-15 | 102.04 | $102.86 | 12800 |
| 2025-12-12 | 101.32 | $101.97 | 21534 |
| 2025-12-11 | 100.70 | $101.88 | 39900 |
| 2025-12-10 | 99.93 | $100.35 | 6400 |
| 2025-12-09 | 99.44 | $99.97 | 6913 |
| 2025-12-08 | 98.95 | $98.41 | 8400 |
| 2025-12-05 | 98.81 | $98.91 | 5300 |
| 2025-12-04 | 98.46 | $98.56 | 5277 |
| 2025-12-03 | 98.11 | $98.98 | 6726 |
| 2025-12-02 | 97.54 | $98.98 | 12133 |
| 2025-12-01 | 96.81 | $99.30 | 40129 |
| 2025-11-28 | 95.80 | $98.50 | 5700 |
| 2025-11-26 | 94.82 | $96.30 | 4800 |
| 2025-11-25 | 94.30 | $95.11 | 10700 |
| 2025-11-24 | 94.04 | $95.06 | 3100 |
| 2025-11-21 | 93.74 | $93.24 | 4300 |
| 2025-11-20 | 93.95 | $93.73 | 4600 |
| 2025-11-19 | 94.04 | $94.08 | 21631 |
| 2025-11-18 | 94.04 | $93.85 | 17011 |
| 2025-11-17 | 94.10 | $93.13 | 8400 |
| 2025-11-14 | 94.39 | $94.18 | 17713 |
| 2025-11-13 | 94.41 | $96.01 | 11500 |
| 2025-11-12 | 93.84 | $97.18 | 7341 |
| 2025-11-11 | 92.77 | $95.30 | 6100 |
| 2025-11-10 | 92.06 | $94.78 | 5000 |
| 2025-11-07 | 91.36 | $91.94 | 35300 |
| 2025-11-06 | 91.41 | $91.40 | 4300 |
| 2025-11-05 | 91.65 | $91.60 | 5534 |
| 2025-11-04 | 91.89 | $90.35 | 14125 |
| 2025-11-03 | 92.57 | $91.95 | 51631 |
| 2025-10-31 | 92.90 | $91.90 | 12800 |
| 2025-10-30 | 93.31 | $92.50 | 16500 |
| 2025-10-29 | 93.61 | $90.51 | 23300 |
| 2025-10-28 | 94.59 | $90.86 | 14300 |
| 2025-10-27 | 95.65 | $91.21 | 9000 |
| 2025-10-24 | 96.81 | $93.98 | 30300 |
| 2025-10-23 | 97.30 | $94.48 | 11432 |
| 2025-10-22 | 97.70 | $94.00 | 21700 |
| 2025-10-21 | 98.29 | $93.72 | 33412 |
| 2025-10-20 | 99.03 | $100.25 | 12819 |
| 2025-10-17 | 97.80 | $96.90 | 21200 |
| 2025-10-16 | 97.30 | $99.54 | 23422 |
| 2025-10-15 | 95.79 | $97.41 | 9700 |
| 2025-10-14 | 94.57 | $95.31 | 11500 |
| 2025-10-13 | 93.69 | $94.93 | 17800 |
| 2025-10-10 | 92.69 | $92.02 | 2200 |
| 2025-10-09 | 92.35 | $91.20 | 12200 |
| 2025-10-08 | 92.14 | $92.99 | 7811 |
| 2025-10-07 | 91.27 | $91.45 | 7504 |
| 2025-10-06 | 90.65 | $91.36 | 4800 |
| 2025-10-03 | 89.88 | $89.88 | 9427 |
| 2025-10-02 | 89.36 | $88.78 | 9244 |
| 2025-10-01 | 89.04 | $89.36 | 20217 |
| 2025-09-30 | 88.43 | $88.93 | 24800 |
| 2025-09-29 | 87.78 | $88.50 | 9200 |
| 2025-09-26 | 87.09 | $87.12 | 8212 |
| 2025-09-25 | 86.64 | $86.42 | 9500 |
| 2025-09-24 | 86.29 | $85.60 | 6700 |
| 2025-09-23 | 86.08 | $86.33 | 9045 |
| 2025-09-22 | 85.56 | $86.07 | 3934 |
| 2025-09-19 | 84.97 | $84.49 | 5438 |
| 2025-09-18 | 84.73 | $83.30 | 10800 |
| 2025-09-17 | 84.77 | $83.47 | 3900 |
| 2025-09-16 | 84.73 | $84.47 | 6800 |
| 2025-09-15 | 84.34 | $84.43 | 5616 |
| 2025-09-12 | 83.83 | $83.61 | 4400 |
| 2025-09-11 | 83.44 | $83.16 | 19148 |
| 2025-09-10 | 83.08 | $83.10 | 7627 |
| 2025-09-09 | 82.62 | $82.77 | 7812 |
| 2025-09-08 | 82.13 | $83.19 | 11112 |
| 2025-09-05 | 81.37 | $82.39 | 32709 |
| 2025-09-04 | 80.67 | $81.66 | 11209 |
| 2025-09-03 | 80.02 | $82.03 | 17200 |
| 2025-09-02 | 79.10 | $81.50 | 34817 |
| 2025-08-29 | 78.13 | $79.67 | 6234 |
| 2025-08-28 | 77.52 | $78.52 | 5531 |
| 2025-08-27 | 77.13 | $77.80 | 2513 |
| 2025-08-26 | 76.88 | $77.59 | 9123 |
| 2025-08-25 | 76.64 | $77.08 | 1900 |
| 2025-08-22 | 76.51 | $77.36 | 5549 |
| 2025-08-21 | 76.26 | $76.38 | 6034 |
| 2025-08-20 | 76.27 | $76.43 | 2426 |
| 2025-08-19 | 76.27 | $75.64 | 4147 |
| 2025-08-18 | 76.52 | $76.24 | 3013 |
| 2025-08-15 | 76.64 | $76.30 | 5000 |
| 2025-08-14 | 76.77 | $76.37 | 4214 |
| 2025-08-13 | 76.90 | $76.93 | 4000 |
| 2025-08-12 | 76.88 | $76.51 | 2900 |
| 2025-08-11 | 76.99 | $76.48 | 5118 |
| 2025-08-08 | 77.12 | $77.79 | 3100 |
| 2025-08-07 | 76.87 | $77.91 | 6423 |
| 2025-08-06 | 76.52 | $77.12 | 3518 |
| 2025-08-05 | 76.34 | $77.04 | 28241 |
| 2025-08-04 | 76.15 | $76.79 | 8026 |
| 2025-08-01 | 76.01 | $76.26 | 8700 |
| 2025-07-31 | 76.00 | $74.95 | 4741 |
| 2025-07-30 | 76.40 | $74.64 | 11400 |
| 2025-07-29 | 76.99 | $76.24 | 7031 |
| 2025-07-28 | 77.20 | $76.04 | 8600 |
| 2025-07-25 | 77.52 | $76.47 | 7900 |
| 2025-07-24 | 77.75 | $77.48 | 5700 |
| 2025-07-23 | 77.71 | $78.05 | 8926 |
| 2025-07-22 | 77.47 | $78.86 | 7806 |
| 2025-07-21 | 76.92 | $78.08 | 7113 |
| 2025-07-18 | 76.48 | $76.69 | 2600 |
| 2025-07-17 | 76.38 | $76.56 | 13325 |
| 2025-07-16 | 76.29 | $76.58 | 4300 |
| 2025-07-15 | 76.18 | $76.18 | 12700 |
| 2025-07-14 | 76.16 | $76.57 | 16400 |
| 2025-07-11 | 76.02 | $77.33 | 4400 |
| 2025-07-10 | 75.60 | $75.96 | 6200 |
| 2025-07-09 | 75.53 | $75.39 | 5500 |
| 2025-07-08 | 75.62 | $75.35 | 8500 |
| 2025-07-07 | 75.74 | $75.96 | 7200 |
| 2025-07-03 | 75.69 | $75.73 | 4718 |
| 2025-07-02 | 75.71 | $76.09 | 8631 |
| 2025-07-01 | 75.61 | $75.73 | 9300 |
| 2025-06-30 | 75.61 | $75.14 | 15600 |
| 2025-06-27 | 75.80 | $74.33 | 11573 |
| 2025-06-26 | 76.27 | $75.65 | 5800 |
| 2025-06-25 | 76.43 | $75.67 | 6006 |
| 2025-06-24 | 76.60 | $75.33 | 4208 |
| 2025-06-23 | 76.92 | $76.47 | 11037 |
| 2025-06-20 | 76.93 | $76.15 | 4549 |
| 2025-06-18 | 77.02 | $76.53 | 19245 |
| 2025-06-17 | 77.01 | $77.12 | 5700 |
| 2025-06-16 | 76.79 | $76.58 | 12406 |
| 2025-06-13 | 76.68 | $77.53 | 3900 |
| 2025-06-12 | 76.22 | $76.75 | 2419 |
| 2025-06-11 | 75.91 | $75.99 | 3400 |
| 2025-06-10 | 75.75 | $75.80 | 3416 |
| 2025-06-09 | 75.60 | $75.78 | 14914 |
| 2025-06-06 | 75.42 | $75.33 | 6900 |
| 2025-06-05 | 75.33 | $75.90 | 6333 |
| 2025-06-04 | 75.03 | $75.71 | 17200 |
| 2025-06-03 | 74.71 | $75.41 | 21325 |
| 2025-06-02 | 74.42 | $76.02 | 8156 |
| 2025-05-30 | 73.86 | $73.70 | 14808 |
| 2025-05-29 | 73.90 | $74.28 | 7841 |
| 2025-05-28 | 73.77 | $73.83 | 7600 |
| 2025-05-27 | 73.76 | $74.13 | 4300 |
| 2025-05-23 | 73.63 | $75.18 | 26400 |
| 2025-05-22 | 73.15 | $73.66 | 5200 |
| 2025-05-21 | 73.05 | $74.43 | 14615 |
| 2025-05-20 | 72.67 | $73.78 | 16713 |
| 2025-05-19 | 72.43 | $72.37 | 30648 |
| 2025-05-16 | 72.58 | $71.55 | 8200 |
| 2025-05-15 | 73.03 | $72.32 | 34200 |
| 2025-05-14 | 73.33 | $71.39 | 5500 |
| 2025-05-13 | 73.99 | $72.99 | 6500 |
| 2025-05-12 | 74.29 | $72.59 | 12600 |
| 2025-05-09 | 74.76 | $74.27 | 23251 |
| 2025-05-08 | 74.79 | $73.79 | 27400 |
| 2025-05-07 | 74.97 | $74.94 | 6620 |
| 2025-05-06 | 74.80 | $76.18 | 7100 |
| 2025-05-05 | 74.19 | $74.10 | 41848 |
| 2025-05-02 | 74.09 | $72.20 | 8900 |
| 2025-05-01 | 74.55 | $72.29 | 21339 |
| 2025-04-30 | 75.06 | $73.56 | 4322 |
| 2025-04-29 | 75.26 | $74.18 | 19404 |
| 2025-04-28 | 75.29 | $74.95 | 8001 |
| 2025-04-25 | 75.05 | $74.06 | 35303 |
| 2025-04-24 | 75.00 | $74.86 | 11001 |
| 2025-04-23 | 74.67 | $73.97 | 135500 |
| 2025-04-22 | 74.51 | $75.11 | 28033 |
| 2025-04-21 | 73.93 | $76.04 | 25600 |
| 2025-04-17 | 72.90 | $74.17 | 26225 |
| 2025-04-16 | 72.21 | $74.66 | 8417 |
| 2025-04-15 | 71.21 | $72.46 | 22347 |
| 2025-04-14 | 70.66 | $72.03 | 65139 |
| 2025-04-11 | 70.12 | $72.40 | 14700 |
| 2025-04-10 | 69.33 | $70.89 | 50632 |
| 2025-04-09 | 68.85 | $69.30 | 16102 |
| 2025-04-08 | 68.77 | $66.64 | 7300 |
| 2025-04-07 | 69.51 | $66.62 | 28138 |
| 2025-04-04 | 70.42 | $67.70 | 57739 |
| 2025-04-03 | 71.17 | $69.84 | 12736 |
| 2025-04-02 | 71.39 | $71.61 | 38438 |
| 2025-04-01 | 71.07 | $71.33 | 131900 |
| 2025-03-31 | 70.76 | $71.45 | 140400 |
| 2025-03-28 | 70.32 | $70.70 | 8300 |
| 2025-03-27 | 70.01 | $70.57 | 22829 |
| 2025-03-26 | 69.66 | $69.28 | 96723 |
| 2025-03-25 | 69.62 | $69.31 | 25000 |
| 2025-03-24 | 69.55 | $68.94 | 17417 |
| 2025-03-21 | 69.57 | $69.07 | 4329 |
| 2025-03-20 | 69.53 | $69.82 | 34500 |
| 2025-03-19 | 69.24 | $69.97 | 331000 |
| 2025-03-18 | 68.81 | $69.85 | 5600 |
| 2025-03-17 | 68.32 | $69.11 | 11707 |
| 2025-03-14 | 67.94 | $68.73 | 4800 |
| 2025-03-13 | 67.58 | $68.85 | 71400 |
| 2025-03-12 | 67.11 | $67.62 | 12602 |
| 2025-03-11 | 66.91 | $67.12 | 18100 |
| 2025-03-10 | 66.83 | $66.21 | 30104 |
| 2025-03-07 | 67.01 | $66.87 | 3000 |
| 2025-03-06 | 67.01 | $66.96 | 4208 |
| 2025-03-05 | 66.98 | $67.15 | 14023 |
| 2025-03-04 | 66.88 | $66.82 | 42700 |
| 2025-03-03 | 66.86 | $66.19 | 13216 |
| 2025-02-28 | 67.02 | $65.31 | 8405 |
| 2025-02-27 | 67.48 | $65.81 | 7334 |
| 2025-02-26 | 67.88 | $66.88 | 19618 |
| 2025-02-25 | 68.01 | $66.70 | 15100 |
| 2025-02-24 | 68.21 | $67.64 | 23638 |
| 2025-02-21 | 68.13 | $67.44 | 4743 |
| 2025-02-20 | 68.08 | $67.65 | 6217 |
| 2025-02-19 | 67.92 | $67.51 | 2104 |
| 2025-02-18 | 67.76 | $67.75 | 7400 |
| 2025-02-14 | 67.46 | $66.34 | 6610 |
| 2025-02-13 | 67.52 | $67.64 | 43400 |
| 2025-02-12 | 67.16 | $67.00 | 3800 |
| 2025-02-11 | 66.90 | $66.85 | 4226 |
| 2025-02-10 | 66.61 | $67.00 | 18712 |
| 2025-02-07 | 66.19 | $66.01 | 12048 |
| 2025-02-06 | 65.96 | $65.93 | 8806 |
| 2025-02-05 | 65.70 | $66.00 | 11236 |
| 2025-02-04 | 65.34 | $65.89 | 16200 |
| 2025-02-03 | 64.92 | $65.32 | 30002 |
| 2025-01-31 | 64.57 | $64.70 | 5600 |
| 2025-01-30 | 64.33 | $65.12 | 7719 |
| 2025-01-29 | 63.89 | $63.90 | 5908 |
| 2025-01-28 | 63.73 | $63.84 | 7000 |
| 2025-01-27 | 63.55 | $63.13 | 6602 |
| 2025-01-24 | 63.54 | $63.97 | 7435 |
| 2025-01-23 | 63.26 | $63.49 | 5503 |
| 2025-01-22 | 63.07 | $63.79 | 17400 |
| 2025-01-21 | 62.73 | $63.60 | 73700 |
| 2025-01-17 | 62.38 | $63.11 | 7700 |
| 2025-01-16 | 62.10 | $63.41 | 2500 |
| 2025-01-15 | 61.67 | $62.95 | 5419 |
| 2025-01-14 | 61.30 | $61.97 | 6523 |
| 2025-01-13 | 61.16 | $61.61 | 6232 |
| 2025-01-10 | 61.11 | $62.64 | 8806 |
| 2025-01-08 | 60.74 | $61.81 | 3829 |
| 2025-01-07 | 60.56 | $61.49 | 3400 |
| 2025-01-06 | 60.47 | $61.04 | 6322 |
| 2025-01-03 | 60.50 | $61.03 | 1300 |
| 2025-01-02 | 60.57 | $61.46 | 7608 |
| 2024-12-31 | 60.54 | $60.73 | 7900 |
| 2024-12-30 | 60.75 | $60.30 | 9534 |
| 2024-12-27 | 61.15 | $60.69 | 11600 |
| 2024-12-26 | 61.54 | $61.14 | 11726 |
| 2024-12-24 | 61.90 | $60.71 | 1100 |
| 2024-12-23 | 62.47 | $60.45 | 8839 |
| 2024-12-20 | 63.27 | $63.20 | 10900 |
| 2024-12-19 | 63.37 | $62.37 | 119815 |
| 2024-12-18 | 63.77 | $62.44 | 8344 |
| 2024-12-17 | 64.23 | $63.81 | 12724 |
| 2024-12-16 | 64.37 | $63.99 | 3300 |
| 2024-12-13 | 64.47 | $63.88 | 3402 |
| 2024-12-12 | 64.63 | $64.69 | 6724 |
| 2024-12-11 | 64.57 | $65.99 | 5900 |
| 2024-12-10 | 64.08 | $65.35 | 2500 |
| 2024-12-09 | 63.69 | $64.56 | 125500 |
| 2024-12-06 | 63.47 | $63.68 | 3000 |
| 2024-12-05 | 63.48 | $63.83 | 6740 |
| 2024-12-04 | 63.45 | $64.16 | 255841 |
| 2024-12-03 | 63.32 | $63.88 | 6600 |
| 2024-12-02 | 63.25 | $63.49 | 31324 |
| 2024-11-29 | 63.31 | $64.08 | 1300 |
| 2024-11-27 | 63.19 | $63.47 | 4502 |
| 2024-11-26 | 63.26 | $63.50 | 1300 |
| 2024-11-25 | 63.34 | $63.36 | 21900 |
| 2024-11-22 | 63.50 | $65.32 | 9700 |
| 2024-11-21 | 63.07 | $64.36 | 10400 |
| 2024-11-20 | 62.87 | $63.99 | 6400 |
| 2024-11-19 | 62.77 | $63.90 | 5015 |
| 2024-11-18 | 62.68 | $63.42 | 39300 |
| 2024-11-15 | 62.74 | $62.10 | 23119 |
| 2024-11-14 | 63.25 | $62.22 | 13302 |
| 2024-11-13 | 63.85 | $62.38 | 62325 |
| 2024-11-12 | 64.54 | $63.01 | 6811 |
| 2024-11-11 | 65.19 | $63.35 | 24300 |
| 2024-11-08 | 65.87 | $64.87 | 13800 |
| 2024-11-07 | 66.23 | $65.46 | 11900 |
| 2024-11-06 | 66.47 | $64.36 | 16800 |
| 2024-11-05 | 67.11 | $66.50 | 3601 |
| 2024-11-04 | 67.19 | $66.32 | 3331 |
| 2024-11-01 | 67.34 | $66.21 | 16500 |
| 2024-10-31 | 67.54 | $66.58 | 10100 |
| 2024-10-30 | 67.65 | $67.72 | 12600 |
| 2024-10-29 | 67.41 | $67.85 | 10200 |
| 2024-10-28 | 67.06 | $66.95 | 5100 |
| 2024-10-25 | 66.89 | $66.88 | 13800 |
| 2024-10-24 | 66.69 | $66.79 | 4800 |
| 2024-10-23 | 66.46 | $66.34 | 76000 |
| 2024-10-22 | 66.30 | $67.51 | 9010 |
| 2024-10-21 | 65.73 | $66.56 | 12300 |
| 2024-10-18 | 65.31 | $66.51 | 9600 |
| 2024-10-17 | 64.81 | $65.15 | 4600 |
| 2024-10-16 | 64.62 | $64.82 | 4927 |
| 2024-10-15 | 64.49 | $64.47 | 8029 |
| 2024-10-14 | 64.43 | $64.21 | 2009 |
| 2024-10-11 | 64.43 | $64.38 | 1103 |
| 2024-10-10 | 64.36 | $63.79 | 9400 |
| 2024-10-09 | 64.46 | $63.11 | 2100 |
| 2024-10-08 | 64.78 | $63.42 | 8900 |
| 2024-10-07 | 65.06 | $64.26 | 24600 |
| 2024-10-04 | 65.12 | $64.59 | 28314 |
| 2024-10-03 | 65.07 | $64.67 | 5000 |
| 2024-10-02 | 64.96 | $64.58 | 15300 |
| 2024-10-01 | 64.84 | $64.42 | 12300 |
| 2024-09-30 | 64.72 | $63.79 | 15700 |
| 2024-09-27 | 64.76 | $64.37 | 2400 |
| 2024-09-26 | 64.60 | $64.96 | 8900 |
| 2024-09-25 | 64.19 | $64.67 | 5018 |
| 2024-09-24 | 63.77 | $64.91 | 11646 |
| 2024-09-23 | 63.15 | $63.50 | 5000 |
| 2024-09-20 | 62.84 | $63.62 | 1913 |
| 2024-09-19 | 62.40 | $62.80 | 29005 |
| 2024-09-18 | 62.12 | $61.71 | 6238 |
| 2024-09-17 | 62.11 | $62.42 | 7700 |
| 2024-09-16 | 61.85 | $62.75 | 11026 |
| 2024-09-13 | 61.43 | $62.71 | 7300 |
| 2024-09-12 | 60.91 | $61.89 | 7729 |
| 2024-09-11 | 60.54 | $60.49 | 4824 |
| 2024-09-10 | 60.53 | $60.45 | 3339 |
| 2024-09-09 | 60.52 | $60.22 | 2500 |
| 2024-09-06 | 60.58 | $59.87 | 4426 |
| 2024-09-05 | 60.75 | $60.55 | 2003 |
| 2024-09-04 | 60.75 | $59.95 | 1700 |
| 2024-09-03 | 60.92 | $59.83 | 9200 |
| 2024-08-30 | 61.16 | $60.42 | 1918 |
| 2024-08-29 | 61.26 | $60.97 | 34500 |
| 2024-08-28 | 61.19 | $60.64 | 6631 |
| 2024-08-27 | 61.19 | $61.37 | 6008 |
| 2024-08-26 | 60.96 | $61.23 | 7805 |
| 2024-08-23 | 60.70 | $61.00 | 1700 |
| 2024-08-22 | 60.45 | $60.08 | 10333 |
| 2024-08-21 | 60.43 | $60.95 | 10300 |
| 2024-08-20 | 60.12 | $61.00 | 161017 |
| 2024-08-19 | 59.71 | $60.72 | 6843 |
| 2024-08-16 | 59.30 | $60.60 | 14637 |
| 2024-08-15 | 58.82 | $59.31 | 1500 |
| 2024-08-14 | 58.66 | $58.80 | 2800 |
| 2024-08-13 | 58.61 | $59.29 | 18502 |
| 2024-08-12 | 58.41 | $59.48 | 15700 |
| 2024-08-09 | 58.10 | $58.43 | 1800 |
| 2024-08-08 | 58.05 | $58.35 | 11200 |
| 2024-08-07 | 58.03 | $57.33 | 17500 |
| 2024-08-06 | 58.33 | $57.53 | 17105 |
| 2024-08-05 | 58.63 | $58.01 | 37403 |
| 2024-08-02 | 58.85 | $59.10 | 14606 |
| 2024-08-01 | 58.77 | $59.25 | 13600 |
| 2024-07-31 | 58.62 | $59.55 | 800 |
| 2024-07-30 | 58.35 | $58.43 | 23569 |
| 2024-07-29 | 58.37 | $57.82 | 6132 |
| 2024-07-26 | 58.59 | $57.83 | 1000 |
| 2024-07-25 | 58.86 | $57.30 | 19500 |
| 2024-07-24 | 59.35 | $58.53 | 38900 |
| 2024-07-23 | 59.56 | $58.86 | 10300 |
| 2024-07-22 | 59.70 | $58.67 | 13414 |
| 2024-07-19 | 59.92 | $58.69 | 900 |
| 2024-07-18 | 60.17 | $59.76 | 3700 |
| 2024-07-17 | 60.13 | $60.30 | 9416 |
| 2024-07-16 | 59.90 | $60.91 | 11414 |
| 2024-07-15 | 59.41 | $59.75 | 12903 |
| 2024-07-12 | 59.17 | $59.63 | 5433 |
| 2024-07-11 | 58.90 | $59.96 | 4037 |
| 2024-07-10 | 58.47 | $58.87 | 12412 |
| 2024-07-09 | 58.28 | $58.70 | 2814 |
| 2024-07-08 | 58.10 | $58.64 | 68300 |
| 2024-07-05 | 57.91 | $59.39 | 3100 |
| 2024-07-03 | 57.42 | $58.50 | 1628 |
| 2024-07-02 | 57.12 | $57.55 | 2200 |
| 2024-07-01 | 57.06 | $57.51 | 6746 |
| 2024-06-28 | 57.00 | $57.30 | 5900 |
| 2024-06-27 | 57.00 | $57.26 | 4705 |
| 2024-06-26 | 57.01 | $56.63 | 2316 |
| 2024-06-25 | 57.24 | $57.08 | 5707 |
| 2024-06-24 | 57.38 | $57.60 | 8200 |
| 2024-06-21 | 57.38 | $57.37 | 9228 |
| 2024-06-20 | 57.47 | $58.58 | 3600 |
| 2024-06-18 | 57.19 | $57.57 | 2945 |
| 2024-06-17 | 57.18 | $57.34 | 11805 |
| 2024-06-14 | 57.25 | $57.65 | 4143 |
| 2024-06-13 | 57.24 | $56.84 | 3621 |
| 2024-06-12 | 57.48 | $57.43 | 3700 |
| 2024-06-11 | 57.60 | $57.20 | 10400 |
| 2024-06-10 | 57.82 | $57.36 | 3400 |
| 2024-06-07 | 58.04 | $56.65 | 1436 |
| 2024-06-06 | 58.54 | $59.05 | 2742 |
| 2024-06-05 | 58.37 | $58.23 | 4600 |
| 2024-06-04 | 58.44 | $57.57 | 2110 |
| 2024-06-03 | 58.72 | $58.33 | 4400 |
| 2024-05-31 | 58.81 | $57.90 | 3000 |
| 2024-05-30 | 59.06 | $58.46 | 9474 |
| 2024-05-29 | 59.17 | $58.77 | 13500 |
| 2024-05-28 | 59.20 | $59.23 | 4916 |
| 2024-05-24 | 59.08 | $58.04 | 4116 |
| 2024-05-23 | 59.30 | $57.94 | 9200 |
| 2024-05-22 | 59.59 | $59.11 | 8100 |
| 2024-05-21 | 59.55 | $60.46 | 8632 |
| 2024-05-20 | 59.06 | $60.46 | 9243 |
| 2024-05-17 | 58.45 | $60.10 | 4434 |
| 2024-05-16 | 57.81 | $58.57 | 3117 |
| 2024-05-15 | 57.51 | $58.78 | 2100 |
| 2024-05-14 | 57.06 | $57.72 | 4316 |
| 2024-05-13 | 56.85 | $57.23 | 2500 |
| 2024-05-10 | 56.75 | $57.71 | 4908 |
| 2024-05-09 | 56.47 | $57.35 | 44232 |
| 2024-05-08 | 56.24 | $56.30 | 3000 |
| 2024-05-07 | 56.29 | $56.39 | 10800 |
| 2024-05-06 | 56.33 | $56.63 | 8837 |
| 2024-05-03 | 56.30 | $55.79 | 5835 |
| 2024-05-02 | 56.53 | $55.90 | 1400 |
| 2024-05-01 | 56.77 | $55.96 | 8616 |
| 2024-04-30 | 57.04 | $55.60 | 6700 |
| 2024-04-29 | 57.47 | $56.75 | 3900 |
| 2024-04-26 | 57.63 | $56.85 | 1900 |
| 2024-04-25 | 57.77 | $56.76 | 7900 |
| 2024-04-24 | 57.96 | $56.50 | 9700 |
| 2024-04-23 | 58.26 | $56.49 | 9404 |
| 2024-04-22 | 58.60 | $56.65 | 19436 |
| 2024-04-19 | 58.94 | $58.40 | 8200 |
| 2024-04-18 | 58.78 | $58.07 | 3600 |
| 2024-04-17 | 58.65 | $57.85 | 25100 |
| 2024-04-16 | 58.54 | $58.21 | 6136 |
| 2024-04-15 | 58.25 | $58.40 | 69840 |
| 2024-04-12 | 57.82 | $57.24 | 8004 |
| 2024-04-11 | 57.62 | $58.00 | 3200 |
| 2024-04-10 | 57.11 | $56.86 | 13500 |
| 2024-04-09 | 56.83 | $57.35 | 26624 |
| 2024-04-08 | 56.29 | $56.99 | 15802 |
| 2024-04-05 | 55.73 | $56.52 | 5418 |
| 2024-04-04 | 55.17 | $55.53 | 128838 |
| 2024-04-03 | 54.78 | $55.87 | 19730 |
| 2024-04-02 | 54.18 | $55.10 | 14130 |
| 2024-04-01 | 53.66 | $54.00 | 11300 |
| 2024-03-28 | 53.37 | $53.55 | 4700 |
| 2024-03-27 | 53.15 | $52.76 | 23900 |
| 2024-03-26 | 53.11 | $52.48 | 900 |
| 2024-03-25 | 53.14 | $52.46 | 2833 |
| 2024-03-22 | 53.16 | $52.29 | 2310 |
| 2024-03-21 | 53.23 | $52.68 | 2944 |
| 2024-03-20 | 53.17 | $53.05 | 3105 |
| 2024-03-19 | 52.96 | $52.29 | 3049 |
| 2024-03-18 | 52.93 | $52.40 | 1600 |
| 2024-03-15 | 52.84 | $52.39 | 3736 |
| 2024-03-14 | 52.71 | $52.36 | 3200 |
| 2024-03-13 | 52.54 | $52.58 | 4700 |
| 2024-03-12 | 52.25 | $51.93 | 4400 |
| 2024-03-11 | 52.08 | $52.51 | 5900 |
| 2024-03-08 | 51.67 | $52.31 | 19000 |
| 2024-03-07 | 51.22 | $52.01 | 7600 |
| 2024-03-06 | 50.75 | $51.75 | 5100 |
| 2024-03-05 | 50.24 | $51.19 | 12200 |
| 2024-03-04 | 49.80 | $51.10 | 3313 |
| 2024-03-01 | 49.28 | $50.08 | 9500 |
| 2024-02-29 | 48.97 | $49.16 | 2100 |
| 2024-02-28 | 48.88 | $48.89 | 5200 |
| 2024-02-27 | 48.85 | $48.83 | 945 |
| 2024-02-26 | 48.84 | $48.91 | 10445 |
| 2024-02-23 | 48.79 | $49.10 | 3548 |
| 2024-02-22 | 48.68 | $48.83 | 19700 |
| 2024-02-21 | 48.63 | $48.82 | 2740 |
| 2024-02-20 | 48.58 | $48.89 | 7700 |
| 2024-02-16 | 48.49 | $48.87 | 2600 |
| 2024-02-15 | 48.39 | $48.49 | 2908 |
| 2024-02-14 | 48.40 | $48.07 | 8920 |
| 2024-02-13 | 48.54 | $47.94 | 1043 |
| 2024-02-12 | 48.76 | $48.69 | 17300 |
| 2024-02-09 | 48.79 | $48.75 | 2835 |
| 2024-02-08 | 48.82 | $48.88 | 4800 |
| 2024-02-07 | 48.80 | $48.77 | 3000 |
| 2024-02-06 | 48.82 | $48.92 | 4200 |
| 2024-02-05 | 48.81 | $48.66 | 5000 |
| 2024-02-02 | 48.87 | $48.98 | 9300 |
| 2024-02-01 | 48.84 | $49.49 | 7706 |
| 2024-01-31 | 48.66 | $48.97 | 7731 |
| 2024-01-30 | 48.60 | $49.15 | 17700 |
| 2024-01-29 | 48.47 | $49.14 | 8447 |
| 2024-01-26 | 48.33 | $48.69 | 6000 |
| 2024-01-25 | 48.31 | $48.70 | 8729 |
| 2024-01-24 | 48.29 | $48.48 | 5200 |
| 2024-01-23 | 48.34 | $48.74 | 4369 |
| 2024-01-22 | 48.33 | $48.40 | 6942 |
| 2024-01-19 | 48.44 | $48.80 | 10735 |
| 2024-01-18 | 48.45 | $48.64 | 230939 |
| 2024-01-17 | 48.53 | $48.37 | 4700 |
| 2024-01-16 | 48.72 | $48.93 | 5425 |
| 2024-01-12 | 48.78 | $49.38 | 2331 |
| 2024-01-11 | 48.72 | $48.85 | 46500 |
| 2024-01-10 | 48.83 | $48.83 | 4700 |
| 2024-01-09 | 48.98 | $49.03 | 17500 |
| 2024-01-08 | 49.11 | $49.06 | 4707 |
| 2024-01-05 | 49.27 | $49.39 | 11115 |
| 2024-01-04 | 49.37 | $49.29 | 4123 |
| 2024-01-03 | 49.53 | $49.24 | 12000 |
| 2024-01-02 | 49.74 | $49.84 | 16100 |
| 2023-12-29 | 49.83 | $49.95 | 12800 |
| 2023-12-28 | 49.90 | $50.18 | 4600 |
| 2023-12-27 | 49.93 | $50.49 | 8649 |
| 2023-12-26 | 49.87 | $50.27 | 9500 |
| 2023-12-22 | 49.87 | $49.89 | 8532 |
| 2023-12-21 | 50.00 | $49.86 | 43918 |
| 2023-12-20 | 50.18 | $49.51 | 5205 |
| 2023-12-19 | 50.52 | $49.67 | 3000 |
| 2023-12-18 | 50.88 | $49.29 | 24710 |
| 2023-12-15 | 51.45 | $51.44 | 2347 |
| 2023-12-14 | 51.45 | $51.84 | 3500 |
| 2023-12-13 | 51.33 | $51.46 | 24626 |
| 2023-12-12 | 51.31 | $50.30 | 10700 |
| 2023-12-11 | 51.64 | $50.38 | 13310 |
| 2023-12-08 | 52.02 | $50.85 | 3938 |
| 2023-12-07 | 52.32 | $51.71 | 69518 |
| 2023-12-06 | 52.41 | $51.63 | 8114 |
| 2023-12-05 | 52.53 | $51.64 | 9447 |
| 2023-12-04 | 52.66 | $52.04 | 19347 |
| 2023-12-01 | 52.69 | $53.29 | 13337 |
| 2023-11-30 | 52.30 | $52.53 | 3500 |
| 2023-11-29 | 52.07 | $52.57 | 13900 |
| 2023-11-28 | 51.76 | $52.56 | 3540 |
| 2023-11-27 | 51.37 | $51.93 | 10000 |
| 2023-11-24 | 51.09 | $51.54 | 800 |
| 2023-11-22 | 50.86 | $50.95 | 11314 |
| 2023-11-21 | 50.76 | $51.19 | 4808 |
| 2023-11-20 | 50.56 | $50.62 | 2200 |
| 2023-11-17 | 50.50 | $50.79 | 2430 |
| 2023-11-16 | 50.36 | $50.80 | 70111 |
| 2023-11-15 | 50.19 | $50.26 | 17908 |
| 2023-11-14 | 50.14 | $50.15 | 1812 |
| 2023-11-13 | 50.12 | $49.54 | 17712 |
| 2023-11-10 | 50.29 | $49.23 | 4824 |
| 2023-11-09 | 50.58 | $49.79 | 2820 |
| 2023-11-08 | 50.75 | $49.68 | 7112 |
| 2023-11-07 | 50.99 | $50.12 | 46006 |
| 2023-11-06 | 51.13 | $50.49 | 12800 |
| 2023-11-03 | 51.18 | $50.81 | 10000 |
| 2023-11-02 | 51.12 | $50.56 | 296533 |
| 2023-11-01 | 51.11 | $50.44 | 7208 |
| 2023-10-31 | 51.12 | $50.58 | 23901 |
| 2023-10-30 | 51.08 | $50.97 | 4100 |
| 2023-10-27 | 50.90 | $51.16 | 12800 |
| 2023-10-26 | 50.59 | $50.54 | 26815 |
| 2023-10-25 | 50.41 | $50.51 | 58036 |
| 2023-10-24 | 50.18 | $50.33 | 5000 |
| 2023-10-23 | 49.95 | $50.36 | 7400 |
| 2023-10-20 | 49.64 | $50.67 | 5800 |
| 2023-10-19 | 49.16 | $50.40 | 14406 |
| 2023-10-18 | 48.66 | $49.86 | 6800 |
| 2023-10-17 | 48.22 | $49.27 | 6400 |
| 2023-10-16 | 47.87 | $49.04 | 33600 |
| 2023-10-13 | 47.51 | $49.27 | 3445 |
| 2023-10-12 | 47.01 | $47.68 | 3614 |
| 2023-10-11 | 46.92 | $47.95 | 9130 |
| 2023-10-10 | 46.73 | $47.51 | 10800 |
| 2023-10-09 | 46.65 | $47.60 | 24982 |
| 2023-10-06 | 46.54 | $46.73 | 11800 |
| 2023-10-05 | 46.69 | $46.35 | 16200 |
| 2023-10-04 | 47.02 | $46.42 | 57503 |
| 2023-10-03 | 47.41 | $46.56 | 30037 |
| 2023-10-02 | 47.85 | $46.67 | 118605 |
| 2023-09-29 | 48.36 | $47.48 | 11009 |
| 2023-09-28 | 48.74 | $48.06 | 2828 |
| 2023-09-27 | 49.02 | $48.24 | 4300 |
| 2023-09-26 | 49.31 | $48.86 | 8749 |
| 2023-09-25 | 49.46 | $49.28 | 2023 |
| 2023-09-22 | 49.52 | $49.64 | 2300 |
| 2023-09-21 | 49.47 | $49.47 | 15500 |
| 2023-09-20 | 49.47 | $49.71 | 5211 |
| 2023-09-19 | 49.39 | $49.62 | 8400 |
| 2023-09-18 | 49.33 | $49.68 | 3643 |
| 2023-09-15 | 49.23 | $49.39 | 9800 |
| 2023-09-14 | 49.21 | $48.89 | 2800 |
| 2023-09-13 | 49.35 | $48.97 | 36942 |
| 2023-09-12 | 49.49 | $49.19 | 2622 |
| 2023-09-11 | 49.59 | $49.43 | 4523 |
| 2023-09-08 | 49.64 | $49.25 | 10720 |
| 2023-09-07 | 49.75 | $49.28 | 4023 |
| 2023-09-06 | 49.88 | $49.37 | 7200 |
| 2023-09-05 | 50.01 | $49.67 | 35306 |
| 2023-09-01 | 50.08 | $50.25 | 2906 |
| 2023-08-31 | 49.96 | $50.30 | 11400 |
| 2023-08-30 | 49.81 | $50.48 | 2330 |
| 2023-08-29 | 49.56 | $50.45 | 17100 |
| 2023-08-28 | 49.27 | $49.85 | 14200 |
| 2023-08-25 | 49.11 | $49.71 | 1250 |
| 2023-08-24 | 48.96 | $49.71 | 11704 |
| 2023-08-23 | 48.79 | $49.82 | 9907 |
| 2023-08-22 | 48.55 | $49.02 | 3400 |
| 2023-08-21 | 48.52 | $48.94 | 16130 |
| 2023-08-18 | 48.51 | $48.60 | 252900 |
| 2023-08-17 | 48.62 | $48.56 | 3845 |
| 2023-08-16 | 48.78 | $48.54 | 4300 |
| 2023-08-15 | 48.99 | $48.81 | 7000 |
| 2023-08-14 | 49.17 | $48.92 | 5540 |
| 2023-08-11 | 49.36 | $49.08 | 2300 |
| 2023-08-10 | 49.55 | $49.11 | 10800 |
| 2023-08-09 | 49.77 | $49.11 | 8715 |
| 2023-08-08 | 50.05 | $49.38 | 12122 |
| 2023-08-07 | 50.31 | $49.77 | 8400 |
| 2023-08-04 | 50.50 | $50.07 | 39200 |
| 2023-08-03 | 50.63 | $49.91 | 1500 |
| 2023-08-02 | 50.85 | $50.02 | 83800 |
| 2023-08-01 | 51.07 | $50.44 | 9740 |
| 2023-07-31 | 51.20 | $51.08 | 1751 |
| 2023-07-28 | 51.16 | $50.81 | 5116 |
| 2023-07-27 | 51.19 | $50.38 | 1842 |
| 2023-07-26 | 51.35 | $51.38 | 2700 |
| 2023-07-25 | 51.22 | $51.04 | 3800 |
| 2023-07-24 | 51.17 | $50.70 | 22529 |
| 2023-07-21 | 51.21 | $50.97 | 3000 |
| 2023-07-20 | 51.16 | $51.12 | 20133 |
| 2023-07-19 | 51.04 | $51.54 | 8300 |
| 2023-07-18 | 50.77 | $51.40 | 7300 |
| 2023-07-17 | 50.46 | $50.92 | 7000 |
| 2023-07-14 | 50.25 | $50.95 | 3900 |
| 2023-07-13 | 49.97 | $50.98 | 39618 |
| 2023-07-12 | 49.62 | $50.70 | 7438 |
| 2023-07-11 | 49.28 | $49.73 | 12300 |
| 2023-07-10 | 49.19 | $49.61 | 2208 |
| 2023-07-07 | 49.11 | $49.62 | 21200 |
| 2023-07-06 | 49.03 | $49.13 | 189815 |
| 2023-07-05 | 49.08 | $49.42 | 45500 |
| 2023-07-03 | 49.07 | $49.48 | 13400 |
| 2023-06-30 | 49.04 | $49.35 | 4622 |
| 2023-06-29 | 49.05 | $49.04 | 5615 |
| 2023-06-28 | 49.18 | $49.16 | 21036 |
| 2023-06-27 | 49.30 | $49.29 | 33900 |
| 2023-06-26 | 49.42 | $49.46 | 3900 |
| 2023-06-23 | 49.52 | $49.21 | 5100 |
| 2023-06-22 | 49.73 | $49.09 | 17612 |
| 2023-06-21 | 50.03 | $49.65 | 16025 |
| 2023-06-20 | 50.22 | $49.92 | 23309 |
| 2023-06-16 | 50.37 | $50.72 | 173632 |
| 2023-06-15 | 50.31 | $50.64 | 36807 |
| 2023-06-14 | 50.26 | $50.42 | 26806 |
| 2023-06-13 | 50.28 | $50.25 | 4300 |
| 2023-06-12 | 50.36 | $50.72 | 4634 |
| 2023-06-09 | 50.32 | $50.91 | 14321 |
| 2023-06-08 | 50.21 | $50.95 | 162027 |
| 2023-06-07 | 50.07 | $50.13 | 19044 |
| 2023-06-06 | 50.17 | $50.66 | 21933 |
| 2023-06-05 | 50.14 | $50.58 | 6103 |
| 2023-06-02 | 50.12 | $50.33 | 58300 |
| 2023-06-01 | 50.20 | $51.05 | 41200 |
| 2023-05-31 | 50.07 | $50.65 | 90626 |
| 2023-05-30 | 50.05 | $50.42 | 5927 |
| 2023-05-26 | 50.11 | $50.19 | 13500 |
| 2023-05-25 | 50.27 | $49.80 | 9800 |
| 2023-05-24 | 50.60 | $50.33 | 3703 |
| 2023-05-23 | 50.84 | $50.79 | 2511 |
| 2023-05-22 | 50.99 | $50.82 | 3900 |
| 2023-05-19 | 51.17 | $50.95 | 2300 |
| 2023-05-18 | 51.36 | $50.47 | 5900 |
| 2023-05-17 | 51.75 | $51.10 | 4436 |
| 2023-05-16 | 52.03 | $51.27 | 9400 |
| 2023-05-15 | 52.31 | $51.95 | 60941 |
| 2023-05-12 | 52.44 | $51.78 | 10200 |
| 2023-05-11 | 52.64 | $51.93 | 2310 |
| 2023-05-10 | 52.84 | $52.72 | 23300 |
| 2023-05-09 | 52.83 | $52.92 | 3400 |
| 2023-05-08 | 52.74 | $52.67 | 6941 |
| 2023-05-05 | 52.71 | $52.68 | 7700 |
| 2023-05-04 | 52.66 | $53.44 | 1748 |
| 2023-05-03 | 52.35 | $52.92 | 3600 |
| 2023-05-02 | 52.14 | $52.54 | 39000 |
| 2023-05-01 | 51.99 | $51.61 | 49900 |
| 2023-04-28 | 52.10 | $51.82 | 2800 |
| 2023-04-27 | 52.16 | $51.73 | 4900 |
| 2023-04-26 | 52.26 | $51.65 | 6200 |
| 2023-04-25 | 52.40 | $51.97 | 3841 |
| 2023-04-24 | 52.46 | $51.84 | 5834 |
| 2023-04-21 | 52.57 | $51.66 | 5008 |
| 2023-04-20 | 52.74 | $52.16 | 4700 |
| 2023-04-19 | 52.78 | $52.03 | 15824 |
| 2023-04-18 | 52.86 | $52.16 | 11231 |
| 2023-04-17 | 52.90 | $51.93 | 65833 |
| 2023-04-14 | 53.00 | $52.26 | 138900 |
| 2023-04-13 | 53.00 | $53.16 | 59414 |
| 2023-04-12 | 52.69 | $52.47 | 16000 |
| 2023-04-11 | 52.52 | $52.09 | 29133 |
| 2023-04-10 | 52.41 | $51.73 | 15727 |
| 2023-04-06 | 52.37 | $52.01 | 7400 |
| 2023-04-05 | 52.21 | $52.34 | 44232 |
| 2023-04-04 | 51.90 | $52.36 | 53100 |
| 2023-04-03 | 51.49 | $51.19 | 27300 |
| 2023-03-31 | 51.34 | $51.04 | 3800 |
| 2023-03-30 | 51.19 | $51.13 | 7300 |
| 2023-03-29 | 50.97 | $50.45 | 21336 |
| 2023-03-28 | 50.88 | $50.64 | 5917 |
| 2023-03-27 | 50.71 | $50.22 | 16000 |
| 2023-03-24 | 50.61 | $50.59 | 42800 |
| 2023-03-23 | 50.36 | $51.05 | 19299 |
| 2023-03-22 | 49.89 | $50.53 | 30800 |
| 2023-03-21 | 49.46 | $49.59 | 7300 |
| 2023-03-20 | 49.23 | $50.45 | 13846 |
| 2023-03-17 | 48.66 | $50.33 | 13001 |
| 2023-03-16 | 48.01 | $48.84 | 69600 |
| 2023-03-15 | 47.67 | $48.77 | 4800 |
| 2023-03-14 | 47.28 | $48.50 | 3035 |
| 2023-03-13 | 46.90 | $48.66 | 45600 |
| 2023-03-10 | 46.39 | $47.43 | 12400 |
| 2023-03-09 | 46.16 | $46.50 | 38345 |
| 2023-03-08 | 46.18 | $46.16 | 7500 |
| 2023-03-07 | 46.33 | $46.15 | 7600 |
| 2023-03-06 | 46.53 | $47.17 | 4400 |
| 2023-03-03 | 46.45 | $47.40 | 6635 |
| 2023-03-02 | 46.30 | $46.94 | 77007 |
| 2023-03-01 | 46.27 | $46.98 | 27711 |
| 2023-02-28 | 46.23 | $46.80 | 491729 |
| 2023-02-27 | 46.26 | $46.37 | 6121 |
| 2023-02-24 | 46.44 | $46.33 | 3500 |
| 2023-02-23 | 46.69 | $46.79 | 44402 |
| 2023-02-22 | 46.87 | $46.93 | 3400 |
| 2023-02-21 | 47.05 | $47.28 | 27831 |
| 2023-02-17 | 47.17 | $47.40 | 6806 |
| 2023-02-16 | 47.29 | $47.17 | 41012 |
| 2023-02-15 | 47.52 | $47.25 | 12200 |
| 2023-02-14 | 47.79 | $47.70 | 24919 |
| 2023-02-13 | 47.99 | $47.78 | 5241 |
| 2023-02-10 | 48.21 | $47.93 | 10728 |
| 2023-02-09 | 48.43 | $47.85 | 4931 |
| 2023-02-08 | 48.74 | $48.27 | 48849 |
| 2023-02-07 | 48.99 | $47.84 | 27607 |
| 2023-02-06 | 49.43 | $48.04 | 30327 |
| 2023-02-03 | 49.89 | $48.29 | 16543 |
| 2023-02-02 | 50.38 | $49.67 | 301142 |
| 2023-02-01 | 50.53 | $50.71 | 95000 |
| 2023-01-31 | 50.38 | $50.09 | 10300 |
| 2023-01-30 | 50.37 | $49.85 | 12848 |
| 2023-01-27 | 50.43 | $49.90 | 29200 |
| 2023-01-26 | 50.48 | $50.15 | 6400 |
| 2023-01-25 | 50.45 | $50.52 | 3546 |
| 2023-01-24 | 50.28 | $50.24 | 22100 |
| 2023-01-23 | 50.14 | $49.95 | 10204 |
| 2023-01-20 | 50.06 | $50.09 | 189533 |
| 2023-01-19 | 49.90 | $50.17 | 6504 |
| 2023-01-18 | 49.67 | $49.43 | 5023 |
| 2023-01-17 | 49.61 | $49.75 | 5616 |
| 2023-01-13 | 49.43 | $50.09 | 24200 |
| 2023-01-12 | 49.08 | $49.39 | 4240 |
| 2023-01-11 | 48.88 | $48.85 | 15400 |
| 2023-01-10 | 48.78 | $48.99 | 24728 |
| 2023-01-09 | 48.61 | $48.86 | 20127 |
| 2023-01-06 | 48.44 | $48.84 | 11034 |
| 2023-01-05 | 48.23 | $47.91 | 8347 |
| 2023-01-04 | 48.26 | $48.60 | 319800 |
| 2023-01-03 | 48.07 | $48.27 | 36503 |
| 2022-12-30 | 47.93 | $48.05 | 14500 |
| 2022-12-29 | 47.83 | $47.84 | 8800 |
| 2022-12-28 | 47.76 | $47.43 | 11631 |
| 2022-12-27 | 47.80 | $47.91 | 5200 |
| 2022-12-23 | 47.69 | $47.32 | 7600 |
| 2022-12-22 | 47.73 | $47.11 | 19811 |
| 2022-12-21 | 47.84 | $47.86 | 58100 |
| 2022-12-20 | 47.73 | $47.96 | 23200 |
| 2022-12-19 | 47.55 | $46.79 | 30700 |
| 2022-12-16 | 47.69 | $47.22 | 125417 |
| 2022-12-15 | 47.72 | $46.91 | 53809 |
| 2022-12-14 | 47.84 | $47.90 | 40900 |
| 2022-12-13 | 47.66 | $47.85 | 224800 |
| 2022-12-12 | 47.44 | $47.10 | 3537 |
| 2022-12-09 | 47.40 | $47.45 | 8200 |
| 2022-12-08 | 47.22 | $47.18 | 6925 |
| 2022-12-07 | 47.08 | $46.90 | 6300 |
| 2022-12-06 | 46.99 | $46.45 | 4500 |
| 2022-12-05 | 47.00 | $46.49 | 6127 |
| 2022-12-02 | 46.99 | $47.41 | 158700 |
| 2022-12-01 | 46.68 | $47.34 | 32422 |
| 2022-11-30 | 46.30 | $46.41 | 256800 |
| 2022-11-29 | 46.13 | $45.53 | 41432 |
| 2022-11-28 | 46.18 | $45.30 | 222200 |
| 2022-11-25 | 46.31 | $45.84 | 11234 |
| 2022-11-23 | 46.28 | $45.93 | 34347 |
| 2022-11-22 | 46.20 | $45.40 | 1700 |
| 2022-11-21 | 46.25 | $45.25 | 12435 |
| 2022-11-18 | 46.35 | $45.56 | 5700 |
| 2022-11-17 | 46.36 | $45.79 | 9604 |
| 2022-11-16 | 46.28 | $46.26 | 67700 |
| 2022-11-15 | 46.01 | $46.42 | 2100 |
| 2022-11-14 | 45.61 | $46.46 | 86100 |
| 2022-11-11 | 45.10 | $46.17 | 4347 |
| 2022-11-10 | 44.56 | $45.89 | 5400 |
| 2022-11-09 | 43.98 | $44.60 | 2000 |
| 2022-11-08 | 43.67 | $44.94 | 12500 |
| 2022-11-07 | 43.19 | $43.91 | 500 |
| 2022-11-04 | 42.92 | $44.09 | 2300 |
| 2022-11-03 | 42.54 | $42.46 | 2300 |
| 2022-11-02 | 42.59 | $42.51 | 49100 |
| 2022-11-01 | 42.64 | $42.88 | 4526 |
| 2022-10-31 | 42.58 | $42.31 | 2100 |
| 2022-10-28 | 42.70 | $42.63 | 3346 |
| 2022-10-27 | 42.75 | $43.09 | 4600 |
| 2022-10-26 | 42.66 | $43.16 | 65300 |
| 2022-10-25 | 42.54 | $42.90 | 9000 |
| 2022-10-24 | 42.47 | $42.73 | 4900 |
| 2022-10-21 | 42.45 | $42.91 | 3002 |
| 2022-10-20 | 42.38 | $41.98 | 1400 |
| 2022-10-19 | 42.59 | $41.98 | 2621 |
| 2022-10-18 | 42.85 | $42.55 | 32800 |
| 2022-10-17 | 43.00 | $42.48 | 14443 |
| 2022-10-14 | 43.20 | $42.18 | 5112 |
| 2022-10-13 | 43.54 | $42.94 | 1300 |
| 2022-10-12 | 43.72 | $43.25 | 1500 |
| 2022-10-11 | 43.84 | $43.11 | 4741 |
| 2022-10-10 | 44.02 | $43.32 | 7745 |
| 2022-10-07 | 44.18 | $44.13 | 1807 |
| 2022-10-06 | 44.11 | $44.75 | 1000 |
| 2022-10-05 | 43.82 | $44.80 | 5400 |
| 2022-10-04 | 43.46 | $45.12 | 31949 |
| 2022-10-03 | 42.91 | $44.48 | 2300 |
| 2022-09-30 | 42.46 | $42.92 | 1906 |
| 2022-09-29 | 42.40 | $42.83 | 1700 |
| 2022-09-28 | 42.38 | $42.91 | 2146 |
| 2022-09-27 | 42.33 | $41.93 | 7900 |
| 2022-09-26 | 42.59 | $41.89 | 2800 |
| 2022-09-23 | 42.93 | $42.42 | 2746 |
| 2022-09-22 | 43.18 | $43.40 | 1900 |
| 2022-09-21 | 43.19 | $43.43 | 44828 |
| 2022-09-20 | 43.20 | $43.08 | 1300 |
| 2022-09-19 | 43.33 | $43.42 | 3909 |
| 2022-09-16 | 43.38 | $43.39 | 21700 |
| 2022-09-15 | 43.46 | $43.06 | 6900 |
| 2022-09-14 | 43.68 | $43.85 | 3100 |
| 2022-09-13 | 43.70 | $43.98 | 6800 |
| 2022-09-12 | 43.68 | $44.61 | 7207 |
| 2022-09-09 | 43.47 | $44.00 | 7046 |
| 2022-09-08 | 43.42 | $43.66 | 5929 |
| 2022-09-07 | 43.48 | $43.89 | 96147 |
| 2022-09-06 | 43.48 | $43.27 | 21600 |
| 2022-09-02 | 43.69 | $43.51 | 81116 |
| 2022-09-01 | 43.89 | $43.13 | 12511 |
| 2022-08-31 | 44.25 | $43.50 | 2500 |
| 2022-08-30 | 44.58 | $43.98 | 1000 |
| 2022-08-29 | 44.84 | $44.44 | 1702 |
| 2022-08-26 | 45.02 | $44.52 | 13230 |
| 2022-08-25 | 45.21 | $45.05 | 3417 |
| 2022-08-24 | 45.28 | $44.93 | 3200 |
| 2022-08-23 | 45.40 | $44.79 | 1640 |
| 2022-08-22 | 45.59 | $44.52 | 944 |
| 2022-08-19 | 45.91 | $44.81 | 1915 |
| 2022-08-18 | 46.20 | $45.29 | 1939 |
| 2022-08-17 | 46.41 | $45.54 | 835 |
| 2022-08-16 | 46.57 | $45.94 | 7500 |
| 2022-08-15 | 46.63 | $46.09 | 5613 |
| 2022-08-12 | 46.65 | $46.81 | 4900 |
| 2022-08-11 | 46.43 | $46.18 | 3800 |
| 2022-08-10 | 46.36 | $46.40 | 3617 |
| 2022-08-09 | 46.20 | $46.44 | 1941 |
| 2022-08-08 | 45.98 | $46.50 | 5000 |
| 2022-08-05 | 45.69 | $45.83 | 919 |
| 2022-08-04 | 45.55 | $46.35 | 2813 |
| 2022-08-03 | 45.20 | $45.71 | 166900 |
| 2022-08-02 | 44.99 | $45.60 | 3500 |
| 2022-08-01 | 44.76 | $45.90 | 18923 |
| 2022-07-29 | 44.39 | $45.70 | 3341 |
| 2022-07-28 | 44.01 | $45.42 | 2412 |
| 2022-07-27 | 43.65 | $44.61 | 24200 |
| 2022-07-26 | 43.47 | $44.09 | 14000 |
| 2022-07-25 | 43.43 | $43.97 | 2200 |
| 2022-07-22 | 43.44 | $44.17 | 3000 |
| 2022-07-21 | 43.41 | $44.24 | 13113 |
| 2022-07-20 | 43.36 | $43.60 | 7600 |
| 2022-07-19 | 43.53 | $43.97 | 3917 |
| 2022-07-18 | 43.63 | $43.86 | 1743 |
| 2022-07-15 | 43.82 | $43.78 | 12107 |
| 2022-07-14 | 44.08 | $43.78 | 1600 |
| 2022-07-13 | 44.43 | $44.64 | 2745 |
| 2022-07-12 | 44.60 | $44.36 | 2422 |
| 2022-07-11 | 44.91 | $44.56 | 5800 |
| 2022-07-08 | 45.24 | $44.88 | 3648 |
| 2022-07-07 | 45.56 | $44.81 | 20300 |
| 2022-07-06 | 45.99 | $44.81 | 65100 |
| 2022-07-05 | 46.52 | $45.45 | 262519 |
| 2022-07-01 | 46.97 | $46.57 | 17500 |
| 2022-06-30 | 47.18 | $46.75 | 2800 |
| 2022-06-29 | 47.38 | $47.19 | 3149 |
| 2022-06-28 | 47.49 | $47.22 | 3833 |
| 2022-06-27 | 47.62 | $47.45 | 1406 |
| 2022-06-24 | 47.71 | $47.51 | 500 |
| 2022-06-23 | 47.81 | $47.48 | 11000 |
| 2022-06-22 | 47.93 | $47.96 | 17701 |
| 2022-06-21 | 47.94 | $47.81 | 77814 |
| 2022-06-17 | 48.00 | $48.00 | 1033 |
| 2022-06-16 | 48.02 | $48.41 | 10838 |
| 2022-06-15 | 47.92 | $47.86 | 5200 |
| 2022-06-14 | 47.97 | $47.10 | 3102 |
| 2022-06-13 | 48.27 | $47.43 | 37400 |
| 2022-06-10 | 48.55 | $48.95 | 7300 |
| 2022-06-09 | 48.40 | $48.27 | 6415 |
| 2022-06-08 | 48.43 | $48.57 | 8200 |
| 2022-06-07 | 48.38 | $48.64 | 2032 |
| 2022-06-06 | 48.30 | $48.37 | 93900 |
| 2022-06-03 | 48.29 | $48.49 | 9500 |
| 2022-06-02 | 48.24 | $49.03 | 222500 |
| 2022-06-01 | 48.02 | $48.32 | 8511 |
| 2022-05-31 | 47.98 | $47.97 | 4033 |
| 2022-05-27 | 48.06 | $48.62 | 6700 |
| 2022-05-26 | 47.94 | $48.50 | 14400 |
| 2022-05-25 | 47.85 | $48.62 | 14142 |
| 2022-05-24 | 47.72 | $48.89 | 1600 |
| 2022-05-23 | 47.48 | $48.50 | 4805 |
| 2022-05-20 | 47.32 | $48.31 | 5000 |
| 2022-05-19 | 47.21 | $48.36 | 4200 |
| 2022-05-18 | 47.07 | $47.52 | 3100 |
| 2022-05-17 | 47.19 | $47.59 | 5426 |
| 2022-05-16 | 47.34 | $47.85 | 14435 |
| 2022-05-13 | 47.46 | $47.28 | 5500 |
| 2022-05-12 | 47.80 | $47.47 | 8000 |
| 2022-05-11 | 48.17 | $48.42 | 9300 |
| 2022-05-10 | 48.35 | $47.85 | 15700 |
| 2022-05-09 | 48.76 | $48.48 | 5700 |
| 2022-05-06 | 49.08 | $49.36 | 9500 |
| 2022-05-05 | 49.20 | $49.37 | 2700 |
| 2022-05-04 | 49.37 | $49.72 | 23900 |
| 2022-05-03 | 49.47 | $49.14 | 27249 |
| 2022-05-02 | 49.80 | $49.08 | 19834 |
| 2022-04-29 | 50.22 | $49.94 | 8307 |
| 2022-04-28 | 50.49 | $50.06 | 1300 |
| 2022-04-27 | 50.77 | $49.87 | 4106 |
| 2022-04-26 | 51.19 | $50.26 | 2948 |
| 2022-04-25 | 51.59 | $50.36 | 4001 |
| 2022-04-22 | 52.04 | $51.30 | 3504 |
| 2022-04-21 | 52.29 | $51.92 | 3401 |
| 2022-04-20 | 52.40 | $52.30 | 11000 |
| 2022-04-19 | 52.41 | $52.07 | 6602 |
| 2022-04-18 | 52.49 | $53.05 | 20504 |
| 2022-04-14 | 52.28 | $52.85 | 21600 |
| 2022-04-13 | 52.08 | $52.97 | 7210 |
| 2022-04-12 | 51.80 | $52.69 | 14500 |
| 2022-04-11 | 51.54 | $52.24 | 19812 |
| 2022-04-08 | 51.37 | $51.84 | 3200 |
| 2022-04-07 | 51.30 | $51.51 | 1442 |
| 2022-04-06 | 51.32 | $51.26 | 8611 |
| 2022-04-05 | 51.43 | $51.18 | 3400 |
| 2022-04-04 | 51.59 | $51.52 | 96100 |
| 2022-04-01 | 51.68 | $51.40 | 20700 |
| 2022-03-31 | 51.83 | $51.78 | 2300 |
| 2022-03-30 | 51.89 | $51.78 | 4300 |
| 2022-03-29 | 51.97 | $51.43 | 7808 |
| 2022-03-28 | 52.17 | $51.40 | 15700 |
| 2022-03-25 | 52.42 | $52.46 | 7000 |
| 2022-03-24 | 52.39 | $52.70 | 8343 |
| 2022-03-23 | 52.27 | $52.19 | 10610 |
| 2022-03-22 | 52.28 | $51.47 | 3829 |
| 2022-03-21 | 52.52 | $52.00 | 26700 |
| 2022-03-18 | 52.63 | $51.45 | 135321 |
| 2022-03-17 | 52.93 | $51.98 | 20700 |
| 2022-03-16 | 53.13 | $51.64 | 8800 |
| 2022-03-15 | 53.46 | $51.44 | 12045 |
| 2022-03-14 | 53.90 | $52.35 | 15000 |
| 2022-03-11 | 54.14 | $53.40 | 14700 |
| 2022-03-10 | 54.08 | $53.75 | 5049 |
| 2022-03-09 | 53.86 | $53.50 | 17039 |
| 2022-03-08 | 53.66 | $55.24 | 136374 |
| 2022-03-07 | 52.83 | $53.54 | 15900 |
| 2022-03-04 | 52.34 | $52.90 | 3400 |
| 2022-03-03 | 51.93 | $51.94 | 16700 |
| 2022-03-02 | 51.72 | $51.73 | 172200 |
| 2022-03-01 | 51.52 | $52.28 | 36737 |
| 2022-02-28 | 51.08 | $51.09 | 21300 |
| 2022-02-25 | 50.91 | $50.60 | 66100 |
| 2022-02-24 | 50.85 | $50.65 | 30300 |
| 2022-02-23 | 50.74 | $51.16 | 3200 |
| 2022-02-22 | 50.44 | $50.80 | 7517 |
| 2022-02-18 | 50.18 | $50.61 | 16500 |
| 2022-02-17 | 49.90 | $50.65 | 5449 |
| 2022-02-16 | 49.55 | $50.00 | 25000 |
| 2022-02-15 | 49.32 | $49.45 | 11000 |
| 2022-02-14 | 49.21 | $50.09 | 18819 |
| 2022-02-11 | 48.87 | $49.71 | 11914 |
| 2022-02-10 | 48.57 | $48.84 | 1700 |
| 2022-02-09 | 48.48 | $48.94 | 3600 |
| 2022-02-08 | 48.34 | $48.73 | 3900 |
| 2022-02-07 | 48.23 | $48.60 | 4200 |
| 2022-02-04 | 48.15 | $48.10 | 3000 |
| 2022-02-03 | 48.20 | $48.04 | 2000 |
| 2022-02-02 | 48.30 | $48.12 | 61117 |
| 2022-02-01 | 48.38 | $47.98 | 13007 |
| 2022-01-31 | 48.54 | $47.89 | 1900 |
| 2022-01-28 | 48.75 | $47.63 | 3800 |
| 2022-01-27 | 49.09 | $47.91 | 5600 |
| 2022-01-26 | 49.42 | $48.79 | 5400 |
| 2022-01-25 | 49.53 | $49.59 | 40900 |
| 2022-01-24 | 49.40 | $49.49 | 6700 |
| 2022-01-21 | 49.27 | $49.36 | 4715 |
| 2022-01-20 | 49.15 | $49.61 | 2128 |
| 2022-01-19 | 48.92 | $49.63 | 5600 |
| 2022-01-18 | 48.62 | $48.65 | 12400 |
| 2022-01-14 | 48.57 | $48.55 | 24700 |
| 2022-01-13 | 48.54 | $48.68 | 3600 |
| 2022-01-12 | 48.45 | $48.86 | 600 |
| 2022-01-11 | 48.29 | $48.59 | 500 |
| 2022-01-10 | 48.17 | $48.00 | 3300 |
| 2022-01-07 | 48.22 | $47.88 | 1600 |
| 2022-01-06 | 48.32 | $47.59 | 3201 |
| 2022-01-05 | 48.52 | $48.38 | 46733 |
| 2022-01-04 | 48.52 | $48.63 | 1632 |
| 2022-01-03 | 48.44 | $48.18 | 36700 |
| 2021-12-31 | 48.48 | $49.01 | 2500 |
| 2021-12-30 | 48.27 | $48.67 | 19400 |
| 2021-12-29 | 48.11 | $48.29 | 2600 |
| 2021-12-28 | 48.04 | $48.41 | 31400 |
| 2021-12-27 | 47.92 | $48.53 | 1238 |
| 2021-12-23 | 47.73 | $48.40 | 2609 |
| 2021-12-22 | 47.54 | $48.26 | 2500 |
| 2021-12-21 | 47.37 | $47.74 | 13005 |
| 2021-12-20 | 47.32 | $47.65 | 3700 |
| 2021-12-17 | 47.31 | $47.86 | 5200 |
| 2021-12-16 | 47.22 | $48.01 | 14602 |
| 2021-12-15 | 47.08 | $47.40 | 4400 |
| 2021-12-14 | 47.12 | $47.19 | 1700 |
| 2021-12-13 | 47.23 | $47.70 | 2620 |
| 2021-12-10 | 47.22 | $47.52 | 1419 |
| 2021-12-09 | 47.27 | $47.31 | 3148 |
| 2021-12-08 | 47.41 | $47.70 | 12838 |
| 2021-12-07 | 47.47 | $47.74 | 1100 |
| 2021-12-06 | 47.54 | $47.55 | 649 |
| 2021-12-03 | 47.69 | $47.69 | 1500 |
| 2021-12-02 | 47.84 | $47.29 | 61800 |
| 2021-12-01 | 48.16 | $47.58 | 28516 |
| 2021-11-30 | 48.46 | $47.69 | 15900 |
| 2021-11-29 | 48.80 | $47.86 | 19506 |
| 2021-11-26 | 49.16 | $48.03 | 5117 |
| 2021-11-24 | 49.55 | $48.27 | 724 |
| 2021-11-23 | 49.94 | $48.41 | 1300 |
| 2021-11-22 | 50.37 | $48.93 | 3600 |
| 2021-11-19 | 50.72 | $50.04 | 1500 |
| 2021-11-18 | 50.79 | $50.43 | 5200 |
| 2021-11-17 | 50.73 | $50.66 | 1400 |
| 2021-11-16 | 50.57 | $50.15 | 10600 |
| 2021-11-15 | 50.53 | $50.62 | 15000 |
| 2021-11-12 | 50.32 | $50.77 | 8034 |
| 2021-11-11 | 50.00 | $50.68 | 11400 |
| 2021-11-10 | 49.62 | $50.21 | 4900 |
| 2021-11-09 | 49.31 | $49.61 | 1237 |
| 2021-11-08 | 49.11 | $49.55 | 2600 |
| 2021-11-05 | 48.88 | $49.23 | 1400 |
| 2021-11-04 | 48.69 | $48.56 | 12209 |
| 2021-11-03 | 48.68 | $48.01 | 23400 |
| 2021-11-02 | 48.82 | $48.32 | 11700 |
| 2021-11-01 | 48.90 | $48.60 | 31148 |
| 2021-10-29 | 48.89 | $48.38 | 2500 |
| 2021-10-28 | 48.95 | $48.79 | 2900 |
| 2021-10-27 | 48.89 | $48.78 | 9317 |
| 2021-10-26 | 48.80 | $48.72 | 6903 |
| 2021-10-25 | 48.71 | $49.15 | 3116 |
| 2021-10-22 | 48.46 | $48.81 | 2649 |
| 2021-10-21 | 48.25 | $48.55 | 3134 |
| 2021-10-20 | 48.07 | $48.63 | 69749 |
| 2021-10-19 | 47.83 | $48.03 | 4900 |
| 2021-10-18 | 47.73 | $47.63 | 5300 |
| 2021-10-15 | 47.72 | $47.83 | 1900 |
| 2021-10-14 | 47.65 | $48.55 | 1641 |
| 2021-10-13 | 47.34 | $48.22 | 3106 |
| 2021-10-12 | 47.07 | $47.24 | 6508 |
| 2021-10-11 | 47.05 | $47.19 | 2333 |
| 2021-10-08 | 47.05 | $47.32 | 5940 |
| 2021-10-07 | 47.01 | $47.23 | 4028 |
| 2021-10-06 | 46.99 | $47.47 | 2339 |
| 2021-10-05 | 46.90 | $47.36 | 1518 |
| 2021-10-04 | 46.84 | $47.54 | 9500 |
| 2021-10-01 | 46.71 | $47.33 | 24922 |
| 2021-09-30 | 46.62 | $47.04 | 649 |
| 2021-09-29 | 46.62 | $46.12 | 3100 |
| 2021-09-28 | 46.93 | $46.69 | 2506 |
| 2021-09-27 | 47.12 | $47.14 | 1504 |
| 2021-09-24 | 47.23 | $46.96 | 1307 |
| 2021-09-23 | 47.43 | $47.09 | 7700 |
| 2021-09-22 | 47.63 | $47.58 | 7700 |
| 2021-09-21 | 47.73 | $47.63 | 1000 |
| 2021-09-20 | 47.85 | $47.30 | 1029 |
| 2021-09-17 | 48.10 | $47.09 | 1500 |
| 2021-09-16 | 48.47 | $47.33 | 9400 |
| 2021-09-15 | 48.85 | $48.63 | 3100 |
| 2021-09-14 | 48.90 | $48.89 | 1914 |
| 2021-09-13 | 48.89 | $48.58 | 2118 |
| 2021-09-10 | 48.96 | $48.48 | 4128 |
| 2021-09-09 | 49.08 | $48.76 | 3209 |
| 2021-09-08 | 49.14 | $48.64 | 3335 |
| 2021-09-07 | 49.25 | $48.92 | 5000 |
| 2021-09-03 | 49.28 | $49.82 | 800 |
| 2021-09-02 | 49.04 | $49.04 | 15620 |
| 2021-09-01 | 48.99 | $49.21 | 14200 |
| 2021-08-31 | 48.87 | $49.15 | 2637 |
| 2021-08-30 | 48.75 | $49.15 | 6306 |
| 2021-08-27 | 48.59 | $49.33 | 2131 |
| 2021-08-26 | 48.35 | $48.54 | 3608 |
| 2021-08-25 | 48.31 | $48.61 | 2125 |
| 2021-08-24 | 48.24 | $48.91 | 3000 |
| 2021-08-23 | 48.06 | $48.78 | 6443 |
| 2021-08-20 | 47.90 | $48.08 | 2209 |
| 2021-08-19 | 47.92 | $48.12 | 2100 |
| 2021-08-18 | 47.95 | $48.35 | 5748 |
| 2021-08-17 | 47.92 | $48.41 | 4831 |
| 2021-08-16 | 47.87 | $48.57 | 3200 |
| 2021-08-13 | 47.77 | $48.26 | 2500 |
| 2021-08-12 | 47.76 | $47.54 | 1200 |
| 2021-08-11 | 47.98 | $47.65 | 3300 |
| 2021-08-10 | 48.23 | $47.05 | 1848 |
| 2021-08-09 | 48.73 | $47.15 | 2803 |
| 2021-08-06 | 49.31 | $48.10 | 4027 |
| 2021-08-05 | 49.73 | $49.51 | 15200 |
| 2021-08-04 | 49.79 | $49.74 | 48200 |
| 2021-08-03 | 49.79 | $49.79 | 5726 |
| 2021-08-02 | 49.78 | $49.87 | 18800 |
| 2021-07-30 | 49.75 | $49.84 | 1533 |
| 2021-07-29 | 49.71 | $50.30 | 4719 |
| 2021-07-28 | 49.52 | $49.62 | 5100 |
| 2021-07-27 | 49.51 | $49.26 | 17900 |
| 2021-07-26 | 49.62 | $49.43 | 6848 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.78
2026-07-23
Close Price
$92.61
Vol: 4738
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.01
Average
52.58
Maximum
82.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.78 | $92.61 | 4738 |
| 2026-07-22 | 45.20 | $94.75 | 2100 |
| 2026-07-21 | 42.94 | $93.66 | 4829 |
| 2026-07-20 | 38.20 | $91.53 | 27719 |
| 2026-07-17 | 38.25 | $91.57 | 9813 |
| 2026-07-16 | 36.99 | $91.00 | 6024 |
| 2026-07-15 | 39.76 | $93.04 | 35500 |
| 2026-07-14 | 40.15 | $93.32 | 351700 |
| 2026-07-13 | 37.10 | $91.87 | 8102 |
| 2026-07-10 | 40.63 | $94.47 | 7700 |
| 2026-07-09 | 40.96 | $94.70 | 12749 |
| 2026-07-08 | 38.54 | $93.52 | 10700 |
| 2026-07-07 | 40.32 | $94.86 | 11600 |
| 2026-07-06 | 42.20 | $96.22 | 17445 |
| 2026-07-02 | 39.91 | $95.05 | 9418 |
| 2026-07-01 | 35.63 | $92.98 | 29700 |
| 2026-06-30 | 34.54 | $92.47 | 11100 |
| 2026-06-29 | 34.10 | $92.26 | 6244 |
| 2026-06-26 | 35.43 | $93.50 | 42546 |
| 2026-06-25 | 33.32 | $92.44 | 10435 |
| 2026-06-24 | 31.37 | $91.47 | 8900 |
| 2026-06-23 | 35.17 | $95.25 | 8900 |
| 2026-06-22 | 37.95 | $97.65 | 5402 |
| 2026-06-18 | 38.79 | $98.34 | 4835 |
| 2026-06-17 | 39.83 | $99.20 | 9438 |
| 2026-06-16 | 43.34 | $101.94 | 8900 |
| 2026-06-15 | 42.73 | $101.59 | 7822 |
| 2026-06-12 | 37.77 | $98.88 | 6100 |
| 2026-06-11 | 37.60 | $98.79 | 75900 |
| 2026-06-10 | 30.96 | $95.46 | 11608 |
| 2026-06-09 | 34.74 | $99.04 | 11100 |
| 2026-06-08 | 37.41 | $101.25 | 7200 |
| 2026-06-05 | 37.02 | $101.06 | 7044 |
| 2026-06-04 | 43.68 | $105.88 | 10400 |
| 2026-06-03 | 41.87 | $105.00 | 15342 |
| 2026-06-02 | 44.19 | $106.51 | 8736 |
| 2026-06-01 | 43.82 | $106.32 | 11400 |
| 2026-05-29 | 45.76 | $107.59 | 10638 |
| 2026-05-28 | 44.01 | $106.65 | 9737 |
| 2026-05-27 | 42.15 | $105.66 | 7700 |
| 2026-05-26 | 44.60 | $107.38 | 6400 |
| 2026-05-22 | 43.97 | $107.03 | 5900 |
| 2026-05-21 | 45.29 | $107.98 | 7582 |
| 2026-05-20 | 45.00 | $107.80 | 14419 |
| 2026-05-19 | 42.15 | $106.09 | 4704 |
| 2026-05-18 | 45.54 | $108.68 | 36827 |
| 2026-05-15 | 44.56 | $108.08 | 8400 |
| 2026-05-14 | 50.63 | $112.28 | 2405 |
| 2026-05-13 | 54.40 | $114.53 | 40600 |
| 2026-05-12 | 54.41 | $114.54 | 2646 |
| 2026-05-11 | 54.79 | $114.77 | 5340 |
| 2026-05-08 | 52.02 | $112.75 | 42100 |
| 2026-05-07 | 50.92 | $111.97 | 23026 |
| 2026-05-06 | 50.13 | $111.41 | 6013 |
| 2026-05-05 | 43.80 | $107.24 | 6348 |
| 2026-05-04 | 42.69 | $106.57 | 10517 |
| 2026-05-01 | 45.76 | $108.96 | 15100 |
| 2026-04-30 | 45.18 | $108.59 | 27300 |
| 2026-04-29 | 41.86 | $106.51 | 7808 |
| 2026-04-28 | 43.67 | $108.01 | 13700 |
| 2026-04-27 | 46.52 | $110.25 | 19014 |
| 2026-04-24 | 47.39 | $110.91 | 14328 |
| 2026-04-23 | 46.89 | $110.56 | 7900 |
| 2026-04-22 | 48.91 | $112.17 | 9000 |
| 2026-04-21 | 46.72 | $110.55 | 5311 |
| 2026-04-20 | 51.38 | $114.15 | 7900 |
| 2026-04-17 | 53.23 | $115.47 | 9500 |
| 2026-04-16 | 50.90 | $113.64 | 3816 |
| 2026-04-15 | 51.44 | $114.04 | 7400 |
| 2026-04-14 | 52.37 | $114.76 | 5905 |
| 2026-04-13 | 48.81 | $111.86 | 11000 |
| 2026-04-10 | 49.52 | $112.45 | 10700 |
| 2026-04-09 | 49.65 | $112.56 | 8202 |
| 2026-04-08 | 48.25 | $111.36 | 11928 |
| 2026-04-07 | 46.67 | $110.01 | 12431 |
| 2026-04-06 | 45.63 | $109.12 | 20511 |
| 2026-04-02 | 45.88 | $109.38 | 22919 |
| 2026-04-01 | 47.79 | $111.39 | 42418 |
| 2026-03-31 | 46.36 | $110.04 | 17000 |
| 2026-03-30 | 41.14 | $105.43 | 19738 |
| 2026-03-27 | 41.14 | $105.43 | 9900 |
| 2026-03-26 | 36.60 | $101.67 | 10200 |
| 2026-03-25 | 40.27 | $106.35 | 16704 |
| 2026-03-24 | 36.37 | $103.34 | 42100 |
| 2026-03-23 | 36.45 | $103.45 | 19100 |
| 2026-03-20 | 37.64 | $105.05 | 19600 |
| 2026-03-19 | 40.77 | $109.04 | 62533 |
| 2026-03-18 | 44.68 | $113.45 | 17400 |
| 2026-03-17 | 48.52 | $117.29 | 11722 |
| 2026-03-16 | 49.43 | $118.15 | 9614 |
| 2026-03-13 | 48.99 | $117.73 | 10700 |
| 2026-03-12 | 51.57 | $120.27 | 8900 |
| 2026-03-11 | 54.41 | $122.91 | 5800 |
| 2026-03-10 | 55.00 | $123.45 | 7319 |
| 2026-03-09 | 53.66 | $121.93 | 61909 |
| 2026-03-06 | 53.10 | $121.29 | 10806 |
| 2026-03-05 | 51.44 | $119.38 | 9051 |
| 2026-03-04 | 52.69 | $120.72 | 11000 |
| 2026-03-03 | 51.81 | $119.66 | 29611 |
| 2026-03-02 | 58.86 | $126.89 | 48921 |
| 2026-02-27 | 58.80 | $126.81 | 8900 |
| 2026-02-26 | 56.76 | $124.04 | 17109 |
| 2026-02-25 | 56.00 | $123.02 | 9942 |
| 2026-02-24 | 55.79 | $122.72 | 5831 |
| 2026-02-23 | 57.45 | $124.57 | 13342 |
| 2026-02-20 | 54.94 | $120.93 | 22007 |
| 2026-02-19 | 51.93 | $116.87 | 11000 |
| 2026-02-18 | 51.49 | $116.28 | 8309 |
| 2026-02-17 | 49.12 | $113.17 | 20647 |
| 2026-02-13 | 52.10 | $117.01 | 29021 |
| 2026-02-12 | 49.97 | $114.17 | 22102 |
| 2026-02-11 | 55.05 | $120.36 | 9643 |
| 2026-02-10 | 53.44 | $118.15 | 10900 |
| 2026-02-09 | 54.97 | $119.96 | 31709 |
| 2026-02-06 | 51.98 | $115.81 | 34446 |
| 2026-02-05 | 48.75 | $111.66 | 70925 |
| 2026-02-04 | 54.76 | $118.79 | 28040 |
| 2026-02-03 | 54.29 | $118.16 | 41300 |
| 2026-02-02 | 48.88 | $111.45 | 26001 |
| 2026-01-30 | 52.87 | $115.95 | 89500 |
| 2026-01-29 | 80.66 | $135.95 | 53745 |
| 2026-01-28 | 81.64 | $136.43 | 26280 |
| 2026-01-27 | 79.20 | $131.56 | 27056 |
| 2026-01-26 | 77.50 | $128.63 | 75469 |
| 2026-01-23 | 75.74 | $125.90 | 25510 |
| 2026-01-22 | 73.23 | $122.44 | 26100 |
| 2026-01-21 | 70.62 | $119.33 | 16024 |
| 2026-01-20 | 69.69 | $118.30 | 33171 |
| 2026-01-16 | 64.62 | $113.38 | 22700 |
| 2026-01-15 | 67.77 | $114.82 | 32422 |
| 2026-01-14 | 70.36 | $115.96 | 25800 |
| 2026-01-13 | 67.17 | $112.90 | 18500 |
| 2026-01-12 | 67.02 | $112.77 | 27127 |
| 2026-01-09 | 62.92 | $109.30 | 10800 |
| 2026-01-08 | 61.41 | $108.15 | 10400 |
| 2026-01-07 | 61.27 | $108.04 | 16200 |
| 2026-01-06 | 65.74 | $110.16 | 11827 |
| 2026-01-05 | 61.79 | $107.00 | 43530 |
| 2026-01-02 | 57.13 | $103.86 | 11804 |
| 2025-12-31 | 55.40 | $102.81 | 27908 |
| 2025-12-30 | 60.72 | $105.21 | 16200 |
| 2025-12-29 | 58.76 | $103.96 | 23754 |
| 2025-12-26 | 77.70 | $110.39 | 14900 |
| 2025-12-24 | 73.51 | $107.07 | 6000 |
| 2025-12-23 | 74.68 | $107.36 | 11923 |
| 2025-12-22 | 71.42 | $105.16 | 12600 |
| 2025-12-19 | 70.80 | $104.78 | 10400 |
| 2025-12-18 | 68.95 | $103.68 | 29100 |
| 2025-12-17 | 72.26 | $104.52 | 8800 |
| 2025-12-16 | 69.59 | $102.90 | 5518 |
| 2025-12-15 | 69.52 | $102.86 | 12800 |
| 2025-12-12 | 67.99 | $101.97 | 21534 |
| 2025-12-11 | 67.83 | $101.88 | 39900 |
| 2025-12-10 | 65.09 | $100.35 | 6400 |
| 2025-12-09 | 64.37 | $99.97 | 6913 |
| 2025-12-08 | 61.28 | $98.41 | 8400 |
| 2025-12-05 | 62.94 | $98.91 | 5300 |
| 2025-12-04 | 62.26 | $98.56 | 5277 |
| 2025-12-03 | 63.60 | $98.98 | 6726 |
| 2025-12-02 | 63.60 | $98.98 | 12133 |
| 2025-12-01 | 64.55 | $99.30 | 40129 |
| 2025-11-28 | 63.24 | $98.50 | 5700 |
| 2025-11-26 | 59.33 | $96.30 | 4800 |
| 2025-11-25 | 56.97 | $95.11 | 10700 |
| 2025-11-24 | 56.87 | $95.06 | 3100 |
| 2025-11-21 | 53.11 | $93.24 | 4300 |
| 2025-11-20 | 54.32 | $93.73 | 4600 |
| 2025-11-19 | 55.18 | $94.08 | 21631 |
| 2025-11-18 | 54.73 | $93.85 | 17011 |
| 2025-11-17 | 53.36 | $93.13 | 8400 |
| 2025-11-14 | 55.70 | $94.18 | 17713 |
| 2025-11-13 | 60.07 | $96.01 | 11500 |
| 2025-11-12 | 63.07 | $97.18 | 7341 |
| 2025-11-11 | 60.02 | $95.30 | 6100 |
| 2025-11-10 | 59.13 | $94.78 | 5000 |
| 2025-11-07 | 53.82 | $91.94 | 35300 |
| 2025-11-06 | 52.71 | $91.40 | 4300 |
| 2025-11-05 | 53.16 | $91.60 | 5534 |
| 2025-11-04 | 50.66 | $90.35 | 14125 |
| 2025-11-03 | 54.17 | $91.95 | 51631 |
| 2025-10-31 | 54.08 | $91.90 | 12800 |
| 2025-10-30 | 55.38 | $92.50 | 16500 |
| 2025-10-29 | 51.71 | $90.51 | 23300 |
| 2025-10-28 | 52.43 | $90.86 | 14300 |
| 2025-10-27 | 53.14 | $91.21 | 9000 |
| 2025-10-24 | 59.09 | $93.98 | 30300 |
| 2025-10-23 | 60.25 | $94.48 | 11432 |
| 2025-10-22 | 59.53 | $94.00 | 21700 |
| 2025-10-21 | 59.11 | $93.72 | 33412 |
| 2025-10-20 | 76.34 | $100.25 | 12819 |
| 2025-10-17 | 72.42 | $96.90 | 21200 |
| 2025-10-16 | 82.67 | $99.54 | 23422 |
| 2025-10-15 | 80.56 | $97.41 | 9700 |
| 2025-10-14 | 78.06 | $95.31 | 11500 |
| 2025-10-13 | 77.57 | $94.93 | 17800 |
| 2025-10-10 | 73.15 | $92.02 | 2200 |
| 2025-10-09 | 71.66 | $91.20 | 12200 |
| 2025-10-08 | 81.00 | $92.99 | 7811 |
| 2025-10-07 | 78.74 | $91.45 | 7504 |
| 2025-10-06 | 78.59 | $91.36 | 4800 |
| 2025-10-03 | 76.11 | $89.88 | 9427 |
| 2025-10-02 | 73.97 | $88.78 | 9244 |
| 2025-10-01 | 77.44 | $89.36 | 20217 |
| 2025-09-30 | 76.67 | $88.93 | 24800 |
| 2025-09-29 | 75.89 | $88.50 | 9200 |
| 2025-09-26 | 73.14 | $87.12 | 8212 |
| 2025-09-25 | 71.59 | $86.42 | 9500 |
| 2025-09-24 | 69.63 | $85.60 | 6700 |
| 2025-09-23 | 73.94 | $86.33 | 9045 |
| 2025-09-22 | 73.38 | $86.07 | 3934 |
| 2025-09-19 | 69.63 | $84.49 | 5438 |
| 2025-09-18 | 66.22 | $83.30 | 10800 |
| 2025-09-17 | 67.24 | $83.47 | 3900 |
| 2025-09-16 | 73.61 | $84.47 | 6800 |
| 2025-09-15 | 73.51 | $84.43 | 5616 |
| 2025-09-12 | 71.51 | $83.61 | 4400 |
| 2025-09-11 | 70.34 | $83.16 | 19148 |
| 2025-09-10 | 70.18 | $83.10 | 7627 |
| 2025-09-09 | 69.35 | $82.77 | 7812 |
| 2025-09-08 | 71.78 | $83.19 | 11112 |
| 2025-09-05 | 69.87 | $82.39 | 32709 |
| 2025-09-04 | 67.98 | $81.66 | 11209 |
| 2025-09-03 | 70.09 | $82.03 | 17200 |
| 2025-09-02 | 68.77 | $81.50 | 34817 |
| 2025-08-29 | 63.49 | $79.67 | 6234 |
| 2025-08-28 | 59.39 | $78.52 | 5531 |
| 2025-08-27 | 56.48 | $77.80 | 2513 |
| 2025-08-26 | 55.60 | $77.59 | 9123 |
| 2025-08-25 | 53.42 | $77.08 | 1900 |
| 2025-08-22 | 54.82 | $77.36 | 5549 |
| 2025-08-21 | 50.51 | $76.38 | 6034 |
| 2025-08-20 | 50.74 | $76.43 | 2426 |
| 2025-08-19 | 47.04 | $75.64 | 4147 |
| 2025-08-18 | 49.74 | $76.24 | 3013 |
| 2025-08-15 | 50.01 | $76.30 | 5000 |
| 2025-08-14 | 50.31 | $76.37 | 4214 |
| 2025-08-13 | 52.76 | $76.93 | 4000 |
| 2025-08-12 | 51.06 | $76.51 | 2900 |
| 2025-08-11 | 50.94 | $76.48 | 5118 |
| 2025-08-08 | 56.68 | $77.79 | 3100 |
| 2025-08-07 | 57.24 | $77.91 | 6423 |
| 2025-08-06 | 54.42 | $77.12 | 3518 |
| 2025-08-05 | 54.13 | $77.04 | 28241 |
| 2025-08-04 | 53.24 | $76.79 | 8026 |
| 2025-08-01 | 51.35 | $76.26 | 8700 |
| 2025-07-31 | 46.23 | $74.95 | 4741 |
| 2025-07-30 | 44.93 | $74.64 | 11400 |
| 2025-07-29 | 50.98 | $76.24 | 7031 |
| 2025-07-28 | 50.19 | $76.04 | 8600 |
| 2025-07-25 | 51.91 | $76.47 | 7900 |
| 2025-07-24 | 56.22 | $77.48 | 5700 |
| 2025-07-23 | 58.84 | $78.05 | 8926 |
| 2025-07-22 | 62.79 | $78.86 | 7806 |
| 2025-07-21 | 60.35 | $78.08 | 7113 |
| 2025-07-18 | 55.42 | $76.69 | 2600 |
| 2025-07-17 | 54.92 | $76.56 | 13325 |
| 2025-07-16 | 55.01 | $76.58 | 4300 |
| 2025-07-15 | 53.56 | $76.18 | 12700 |
| 2025-07-14 | 55.21 | $76.57 | 16400 |
| 2025-07-11 | 58.53 | $77.33 | 4400 |
| 2025-07-10 | 53.76 | $75.96 | 6200 |
| 2025-07-09 | 51.57 | $75.39 | 5500 |
| 2025-07-08 | 51.41 | $75.35 | 8500 |
| 2025-07-07 | 53.90 | $75.96 | 7200 |
| 2025-07-03 | 53.08 | $75.73 | 4718 |
| 2025-07-02 | 54.51 | $76.09 | 8631 |
| 2025-07-01 | 53.32 | $75.73 | 9300 |
| 2025-06-30 | 51.33 | $75.14 | 15600 |
| 2025-06-27 | 48.47 | $74.33 | 11573 |
| 2025-06-26 | 53.32 | $75.65 | 5800 |
| 2025-06-25 | 53.40 | $75.67 | 6006 |
| 2025-06-24 | 52.29 | $75.33 | 4208 |
| 2025-06-23 | 56.59 | $76.47 | 11037 |
| 2025-06-20 | 55.61 | $76.15 | 4549 |
| 2025-06-18 | 57.06 | $76.53 | 19245 |
| 2025-06-17 | 59.33 | $77.12 | 5700 |
| 2025-06-16 | 57.87 | $76.58 | 12406 |
| 2025-06-13 | 61.56 | $77.53 | 3900 |
| 2025-06-12 | 59.55 | $76.75 | 2419 |
| 2025-06-11 | 57.49 | $75.99 | 3400 |
| 2025-06-10 | 56.97 | $75.80 | 3416 |
| 2025-06-09 | 56.92 | $75.78 | 14914 |
| 2025-06-06 | 55.76 | $75.33 | 6900 |
| 2025-06-05 | 57.62 | $75.90 | 6333 |
| 2025-06-04 | 57.17 | $75.71 | 17200 |
| 2025-06-03 | 56.47 | $75.41 | 21325 |
| 2025-06-02 | 58.31 | $76.02 | 8156 |
| 2025-05-30 | 52.76 | $73.70 | 14808 |
| 2025-05-29 | 54.48 | $74.28 | 7841 |
| 2025-05-28 | 53.36 | $73.83 | 7600 |
| 2025-05-27 | 54.20 | $74.13 | 4300 |
| 2025-05-23 | 57.22 | $75.18 | 26400 |
| 2025-05-22 | 53.67 | $73.66 | 5200 |
| 2025-05-21 | 55.90 | $74.43 | 14615 |
| 2025-05-20 | 54.38 | $73.78 | 16713 |
| 2025-05-19 | 50.89 | $72.37 | 30648 |
| 2025-05-16 | 48.72 | $71.55 | 8200 |
| 2025-05-15 | 50.72 | $72.32 | 34200 |
| 2025-05-14 | 48.29 | $71.39 | 5500 |
| 2025-05-13 | 52.53 | $72.99 | 6500 |
| 2025-05-12 | 51.52 | $72.59 | 12600 |
| 2025-05-09 | 56.30 | $74.27 | 23251 |
| 2025-05-08 | 55.17 | $73.79 | 27400 |
| 2025-05-07 | 58.61 | $74.94 | 6620 |
| 2025-05-06 | 62.62 | $76.18 | 7100 |
| 2025-05-05 | 58.05 | $74.10 | 41848 |
| 2025-05-02 | 53.07 | $72.20 | 8900 |
| 2025-05-01 | 53.36 | $72.29 | 21339 |
| 2025-04-30 | 57.50 | $73.56 | 4322 |
| 2025-04-29 | 59.64 | $74.18 | 19404 |
| 2025-04-28 | 62.39 | $74.95 | 8001 |
| 2025-04-25 | 60.39 | $74.06 | 35303 |
| 2025-04-24 | 63.27 | $74.86 | 11001 |
| 2025-04-23 | 61.32 | $73.97 | 135500 |
| 2025-04-22 | 65.55 | $75.11 | 28033 |
| 2025-04-21 | 69.26 | $76.04 | 25600 |
| 2025-04-17 | 65.53 | $74.17 | 26225 |
| 2025-04-16 | 67.57 | $74.66 | 8417 |
| 2025-04-15 | 62.62 | $72.46 | 22347 |
| 2025-04-14 | 61.52 | $72.03 | 65139 |
| 2025-04-11 | 63.03 | $72.40 | 14700 |
| 2025-04-10 | 59.16 | $70.89 | 50632 |
| 2025-04-09 | 54.38 | $69.30 | 16102 |
| 2025-04-08 | 43.96 | $66.64 | 7300 |
| 2025-04-07 | 43.87 | $66.62 | 28138 |
| 2025-04-04 | 47.88 | $67.70 | 57739 |
| 2025-04-03 | 57.85 | $69.84 | 12736 |
| 2025-04-02 | 69.15 | $71.61 | 38438 |
| 2025-04-01 | 68.22 | $71.33 | 131900 |
| 2025-03-31 | 69.07 | $71.45 | 140400 |
| 2025-03-28 | 66.59 | $70.70 | 8300 |
| 2025-03-27 | 66.15 | $70.57 | 22829 |
| 2025-03-26 | 61.28 | $69.28 | 96723 |
| 2025-03-25 | 61.47 | $69.31 | 25000 |
| 2025-03-24 | 59.98 | $68.94 | 17417 |
| 2025-03-21 | 60.76 | $69.07 | 4329 |
| 2025-03-20 | 65.48 | $69.82 | 34500 |
| 2025-03-19 | 66.45 | $69.97 | 331000 |
| 2025-03-18 | 66.07 | $69.85 | 5600 |
| 2025-03-17 | 63.62 | $69.11 | 11707 |
| 2025-03-14 | 62.29 | $68.73 | 4800 |
| 2025-03-13 | 62.98 | $68.85 | 71400 |
| 2025-03-12 | 58.51 | $67.62 | 12602 |
| 2025-03-11 | 56.47 | $67.12 | 18100 |
| 2025-03-10 | 52.45 | $66.21 | 30104 |
| 2025-03-07 | 56.02 | $66.87 | 3000 |
| 2025-03-06 | 56.52 | $66.96 | 4208 |
| 2025-03-05 | 57.54 | $67.15 | 14023 |
| 2025-03-04 | 56.23 | $66.82 | 42700 |
| 2025-03-03 | 53.63 | $66.19 | 13216 |
| 2025-02-28 | 49.67 | $65.31 | 8405 |
| 2025-02-27 | 52.07 | $65.81 | 7334 |
| 2025-02-26 | 57.75 | $66.88 | 19618 |
| 2025-02-25 | 57.00 | $66.70 | 15100 |
| 2025-02-24 | 62.51 | $67.64 | 23638 |
| 2025-02-21 | 61.76 | $67.44 | 4743 |
| 2025-02-20 | 63.01 | $67.65 | 6217 |
| 2025-02-19 | 62.53 | $67.51 | 2104 |
| 2025-02-18 | 63.88 | $67.75 | 7400 |
| 2025-02-14 | 58.93 | $66.34 | 6610 |
| 2025-02-13 | 66.98 | $67.64 | 43400 |
| 2025-02-12 | 64.72 | $67.00 | 3800 |
| 2025-02-11 | 64.18 | $66.85 | 4226 |
| 2025-02-10 | 65.13 | $67.00 | 18712 |
| 2025-02-07 | 61.55 | $66.01 | 12048 |
| 2025-02-06 | 61.24 | $65.93 | 8806 |
| 2025-02-05 | 61.65 | $66.00 | 11236 |
| 2025-02-04 | 61.26 | $65.89 | 16200 |
| 2025-02-03 | 59.25 | $65.32 | 30002 |
| 2025-01-31 | 56.93 | $64.70 | 5600 |
| 2025-01-30 | 59.09 | $65.12 | 7719 |
| 2025-01-29 | 54.31 | $63.90 | 5908 |
| 2025-01-28 | 54.05 | $63.84 | 7000 |
| 2025-01-27 | 51.03 | $63.13 | 6602 |
| 2025-01-24 | 55.11 | $63.97 | 7435 |
| 2025-01-23 | 53.07 | $63.49 | 5503 |
| 2025-01-22 | 54.54 | $63.79 | 17400 |
| 2025-01-21 | 53.77 | $63.60 | 73700 |
| 2025-01-17 | 51.77 | $63.11 | 7700 |
| 2025-01-16 | 53.11 | $63.41 | 2500 |
| 2025-01-15 | 51.27 | $62.95 | 5419 |
| 2025-01-14 | 47.09 | $61.97 | 6523 |
| 2025-01-13 | 45.45 | $61.61 | 6232 |
| 2025-01-10 | 49.62 | $62.64 | 8806 |
| 2025-01-08 | 45.81 | $61.81 | 3829 |
| 2025-01-07 | 44.27 | $61.49 | 3400 |
| 2025-01-06 | 42.07 | $61.04 | 6322 |
| 2025-01-03 | 42.02 | $61.03 | 1300 |
| 2025-01-02 | 43.51 | $61.46 | 7608 |
| 2024-12-31 | 40.09 | $60.73 | 7900 |
| 2024-12-30 | 38.00 | $60.30 | 9534 |
| 2024-12-27 | 39.18 | $60.69 | 11600 |
| 2024-12-26 | 40.56 | $61.14 | 11726 |
| 2024-12-24 | 38.60 | $60.71 | 1100 |
| 2024-12-23 | 37.41 | $60.45 | 8839 |
| 2024-12-20 | 46.44 | $63.20 | 10900 |
| 2024-12-19 | 42.46 | $62.37 | 119815 |
| 2024-12-18 | 42.71 | $62.44 | 8344 |
| 2024-12-17 | 48.07 | $63.81 | 12724 |
| 2024-12-16 | 48.84 | $63.99 | 3300 |
| 2024-12-13 | 48.36 | $63.88 | 3402 |
| 2024-12-12 | 51.73 | $64.69 | 6724 |
| 2024-12-11 | 57.89 | $65.99 | 5900 |
| 2024-12-10 | 55.41 | $65.35 | 2500 |
| 2024-12-09 | 52.10 | $64.56 | 125500 |
| 2024-12-06 | 48.01 | $63.68 | 3000 |
| 2024-12-05 | 48.68 | $63.83 | 6740 |
| 2024-12-04 | 50.15 | $64.16 | 255841 |
| 2024-12-03 | 48.91 | $63.88 | 6600 |
| 2024-12-02 | 47.17 | $63.49 | 31324 |
| 2024-11-29 | 49.60 | $64.08 | 1300 |
| 2024-11-27 | 46.91 | $63.47 | 4502 |
| 2024-11-26 | 47.03 | $63.50 | 1300 |
| 2024-11-25 | 46.43 | $63.36 | 21900 |
| 2024-11-22 | 54.56 | $65.32 | 9700 |
| 2024-11-21 | 50.53 | $64.36 | 10400 |
| 2024-11-20 | 48.87 | $63.99 | 6400 |
| 2024-11-19 | 48.47 | $63.90 | 5015 |
| 2024-11-18 | 46.35 | $63.42 | 39300 |
| 2024-11-15 | 39.88 | $62.10 | 23119 |
| 2024-11-14 | 40.30 | $62.22 | 13302 |
| 2024-11-13 | 40.84 | $62.38 | 62325 |
| 2024-11-12 | 43.02 | $63.01 | 6811 |
| 2024-11-11 | 44.22 | $63.35 | 24300 |
| 2024-11-08 | 50.21 | $64.87 | 13800 |
| 2024-11-07 | 52.84 | $65.46 | 11900 |
| 2024-11-06 | 48.01 | $64.36 | 16800 |
| 2024-11-05 | 59.23 | $66.50 | 3601 |
| 2024-11-04 | 58.45 | $66.32 | 3331 |
| 2024-11-01 | 57.99 | $66.21 | 16500 |
| 2024-10-31 | 60.14 | $66.58 | 10100 |
| 2024-10-30 | 67.45 | $67.72 | 12600 |
| 2024-10-29 | 68.35 | $67.85 | 10200 |
| 2024-10-28 | 65.30 | $66.95 | 5100 |
| 2024-10-25 | 65.05 | $66.88 | 13800 |
| 2024-10-24 | 64.75 | $66.79 | 4800 |
| 2024-10-23 | 63.20 | $66.34 | 76000 |
| 2024-10-22 | 70.86 | $67.51 | 9010 |
| 2024-10-21 | 67.86 | $66.56 | 12300 |
| 2024-10-18 | 67.69 | $66.51 | 9600 |
| 2024-10-17 | 62.70 | $65.15 | 4600 |
| 2024-10-16 | 61.32 | $64.82 | 4927 |
| 2024-10-15 | 59.82 | $64.47 | 8029 |
| 2024-10-14 | 58.70 | $64.21 | 2009 |
| 2024-10-11 | 59.74 | $64.38 | 1103 |
| 2024-10-10 | 57.24 | $63.79 | 9400 |
| 2024-10-09 | 54.12 | $63.11 | 2100 |
| 2024-10-08 | 55.88 | $63.42 | 8900 |
| 2024-10-07 | 61.01 | $64.26 | 24600 |
| 2024-10-04 | 63.17 | $64.59 | 28314 |
| 2024-10-03 | 63.69 | $64.67 | 5000 |
| 2024-10-02 | 63.36 | $64.58 | 15300 |
| 2024-10-01 | 62.81 | $64.42 | 12300 |
| 2024-09-30 | 60.56 | $63.79 | 15700 |
| 2024-09-27 | 63.94 | $64.37 | 2400 |
| 2024-09-26 | 67.57 | $64.96 | 8900 |
| 2024-09-25 | 66.69 | $64.67 | 5018 |
| 2024-09-24 | 68.15 | $64.91 | 11646 |
| 2024-09-23 | 63.71 | $63.50 | 5000 |
| 2024-09-20 | 64.44 | $63.62 | 1913 |
| 2024-09-19 | 61.60 | $62.80 | 29005 |
| 2024-09-18 | 57.28 | $61.71 | 6238 |
| 2024-09-17 | 61.56 | $62.42 | 7700 |
| 2024-09-16 | 63.66 | $62.75 | 11026 |
| 2024-09-13 | 63.52 | $62.71 | 7300 |
| 2024-09-12 | 60.48 | $61.89 | 7729 |
| 2024-09-11 | 54.33 | $60.49 | 4824 |
| 2024-09-10 | 54.13 | $60.45 | 3339 |
| 2024-09-09 | 53.04 | $60.22 | 2500 |
| 2024-09-06 | 51.37 | $59.87 | 4426 |
| 2024-09-05 | 54.98 | $60.55 | 2003 |
| 2024-09-04 | 52.17 | $59.95 | 1700 |
| 2024-09-03 | 51.59 | $59.83 | 9200 |
| 2024-08-30 | 54.66 | $60.42 | 1918 |
| 2024-08-29 | 57.70 | $60.97 | 34500 |
| 2024-08-28 | 56.32 | $60.64 | 6631 |
| 2024-08-27 | 60.48 | $61.37 | 6008 |
| 2024-08-26 | 59.94 | $61.23 | 7805 |
| 2024-08-23 | 59.07 | $61.00 | 1700 |
| 2024-08-22 | 55.38 | $60.08 | 10333 |
| 2024-08-21 | 60.26 | $60.95 | 10300 |
| 2024-08-20 | 60.55 | $61.00 | 161017 |
| 2024-08-19 | 59.51 | $60.72 | 6843 |
| 2024-08-16 | 59.07 | $60.60 | 14637 |
| 2024-08-15 | 53.96 | $59.31 | 1500 |
| 2024-08-14 | 51.69 | $58.80 | 2800 |
| 2024-08-13 | 54.12 | $59.29 | 18502 |
| 2024-08-12 | 55.08 | $59.48 | 15700 |
| 2024-08-09 | 50.49 | $58.43 | 1800 |
| 2024-08-08 | 50.13 | $58.35 | 11200 |
| 2024-08-07 | 45.19 | $57.33 | 17500 |
| 2024-08-06 | 46.04 | $57.53 | 17105 |
| 2024-08-05 | 48.10 | $58.01 | 37403 |
| 2024-08-02 | 53.24 | $59.10 | 14606 |
| 2024-08-01 | 53.99 | $59.25 | 13600 |
| 2024-07-31 | 55.49 | $59.55 | 800 |
| 2024-07-30 | 50.64 | $58.43 | 23569 |
| 2024-07-29 | 47.70 | $57.82 | 6132 |
| 2024-07-26 | 47.74 | $57.83 | 1000 |
| 2024-07-25 | 45.17 | $57.30 | 19500 |
| 2024-07-24 | 50.66 | $58.53 | 38900 |
| 2024-07-23 | 52.28 | $58.86 | 10300 |
| 2024-07-22 | 51.43 | $58.67 | 13414 |
| 2024-07-19 | 51.53 | $58.69 | 900 |
| 2024-07-18 | 56.66 | $59.76 | 3700 |
| 2024-07-17 | 59.50 | $60.30 | 9416 |
| 2024-07-16 | 62.88 | $60.91 | 11414 |
| 2024-07-15 | 58.63 | $59.75 | 12903 |
| 2024-07-12 | 58.16 | $59.63 | 5433 |
| 2024-07-11 | 59.94 | $59.96 | 4037 |
| 2024-07-10 | 55.68 | $58.87 | 12412 |
| 2024-07-09 | 54.97 | $58.70 | 2814 |
| 2024-07-08 | 54.73 | $58.64 | 68300 |
| 2024-07-05 | 58.48 | $59.39 | 3100 |
| 2024-07-03 | 55.00 | $58.50 | 1628 |
| 2024-07-02 | 50.83 | $57.55 | 2200 |
| 2024-07-01 | 50.65 | $57.51 | 6746 |
| 2024-06-28 | 49.71 | $57.30 | 5900 |
| 2024-06-27 | 49.54 | $57.26 | 4705 |
| 2024-06-26 | 46.80 | $56.63 | 2316 |
| 2024-06-25 | 48.59 | $57.08 | 5707 |
| 2024-06-24 | 50.72 | $57.60 | 8200 |
| 2024-06-21 | 49.79 | $57.37 | 9228 |
| 2024-06-20 | 54.94 | $58.58 | 3600 |
| 2024-06-18 | 50.92 | $57.57 | 2945 |
| 2024-06-17 | 49.95 | $57.34 | 11805 |
| 2024-06-14 | 51.24 | $57.65 | 4143 |
| 2024-06-13 | 47.90 | $56.84 | 3621 |
| 2024-06-12 | 50.29 | $57.43 | 3700 |
| 2024-06-11 | 49.35 | $57.20 | 10400 |
| 2024-06-10 | 49.97 | $57.36 | 3400 |
| 2024-06-07 | 47.17 | $56.65 | 1436 |
| 2024-06-06 | 57.51 | $59.05 | 2742 |
| 2024-06-05 | 54.25 | $58.23 | 4600 |
| 2024-06-04 | 51.41 | $57.57 | 2110 |
| 2024-06-03 | 55.16 | $58.33 | 4400 |
| 2024-05-31 | 53.33 | $57.90 | 3000 |
| 2024-05-30 | 56.17 | $58.46 | 9474 |
| 2024-05-29 | 57.78 | $58.77 | 13500 |
| 2024-05-28 | 60.23 | $59.23 | 4916 |
| 2024-05-24 | 55.61 | $58.04 | 4116 |
| 2024-05-23 | 55.20 | $57.94 | 9200 |
| 2024-05-22 | 61.60 | $59.11 | 8100 |
| 2024-05-21 | 70.57 | $60.46 | 8632 |
| 2024-05-20 | 70.57 | $60.46 | 9243 |
| 2024-05-17 | 69.50 | $60.10 | 4434 |
| 2024-05-16 | 64.26 | $58.57 | 3117 |
| 2024-05-15 | 65.73 | $58.78 | 2100 |
| 2024-05-14 | 61.50 | $57.72 | 4316 |
| 2024-05-13 | 59.30 | $57.23 | 2500 |
| 2024-05-10 | 62.64 | $57.71 | 4908 |
| 2024-05-09 | 61.07 | $57.35 | 44232 |
| 2024-05-08 | 55.97 | $56.30 | 3000 |
| 2024-05-07 | 56.58 | $56.39 | 10800 |
| 2024-05-06 | 58.17 | $56.63 | 8837 |
| 2024-05-03 | 53.85 | $55.79 | 5835 |
| 2024-05-02 | 54.55 | $55.90 | 1400 |
| 2024-05-01 | 54.92 | $55.96 | 8616 |
| 2024-04-30 | 53.11 | $55.60 | 6700 |
| 2024-04-29 | 60.49 | $56.75 | 3900 |
| 2024-04-26 | 61.19 | $56.85 | 1900 |
| 2024-04-25 | 60.80 | $56.76 | 7900 |
| 2024-04-24 | 59.69 | $56.50 | 9700 |
| 2024-04-23 | 59.65 | $56.49 | 9404 |
| 2024-04-22 | 60.60 | $56.65 | 19436 |
| 2024-04-19 | 72.66 | $58.40 | 8200 |
| 2024-04-18 | 71.65 | $58.07 | 3600 |
| 2024-04-17 | 70.97 | $57.85 | 25100 |
| 2024-04-16 | 73.71 | $58.21 | 6136 |
| 2024-04-15 | 75.17 | $58.40 | 69840 |
| 2024-04-12 | 71.95 | $57.24 | 8004 |
| 2024-04-11 | 78.27 | $58.00 | 3200 |
| 2024-04-10 | 75.16 | $56.86 | 13500 |
| 2024-04-09 | 79.82 | $57.35 | 26624 |
| 2024-04-08 | 78.91 | $56.99 | 15802 |
| 2024-04-05 | 77.66 | $56.52 | 5418 |
| 2024-04-04 | 74.64 | $55.53 | 128838 |
| 2024-04-03 | 78.08 | $55.87 | 19730 |
| 2024-04-02 | 75.67 | $55.10 | 14130 |
| 2024-04-01 | 71.40 | $54.00 | 11300 |
| 2024-03-28 | 69.30 | $53.55 | 4700 |
| 2024-03-27 | 65.03 | $52.76 | 23900 |
| 2024-03-26 | 63.32 | $52.48 | 900 |
| 2024-03-25 | 63.19 | $52.46 | 2833 |
| 2024-03-22 | 62.17 | $52.29 | 2310 |
| 2024-03-21 | 66.18 | $52.68 | 2944 |
| 2024-03-20 | 70.25 | $53.05 | 3105 |
| 2024-03-19 | 66.19 | $52.29 | 3049 |
| 2024-03-18 | 67.46 | $52.40 | 1600 |
| 2024-03-15 | 67.40 | $52.39 | 3736 |
| 2024-03-14 | 67.25 | $52.36 | 3200 |
| 2024-03-13 | 69.54 | $52.58 | 4700 |
| 2024-03-12 | 66.31 | $51.93 | 4400 |
| 2024-03-11 | 72.87 | $52.51 | 5900 |
| 2024-03-08 | 71.96 | $52.31 | 19000 |
| 2024-03-07 | 70.55 | $52.01 | 7600 |
| 2024-03-06 | 69.29 | $51.75 | 5100 |
| 2024-03-05 | 66.33 | $51.19 | 12200 |
| 2024-03-04 | 65.82 | $51.10 | 3313 |
| 2024-03-01 | 59.27 | $50.08 | 9500 |
| 2024-02-29 | 51.27 | $49.16 | 2100 |
| 2024-02-28 | 48.44 | $48.89 | 5200 |
| 2024-02-27 | 47.80 | $48.83 | 945 |
| 2024-02-26 | 48.56 | $48.91 | 10445 |
| 2024-02-23 | 50.38 | $49.10 | 3548 |
| 2024-02-22 | 47.74 | $48.83 | 19700 |
| 2024-02-21 | 47.65 | $48.82 | 2740 |
| 2024-02-20 | 48.25 | $48.89 | 7700 |
| 2024-02-16 | 48.07 | $48.87 | 2600 |
| 2024-02-15 | 44.64 | $48.49 | 2908 |
| 2024-02-14 | 40.52 | $48.07 | 8920 |
| 2024-02-13 | 39.19 | $47.94 | 1043 |
| 2024-02-12 | 44.67 | $48.69 | 17300 |
| 2024-02-09 | 45.15 | $48.75 | 2835 |
| 2024-02-08 | 46.17 | $48.88 | 4800 |
| 2024-02-07 | 45.17 | $48.77 | 3000 |
| 2024-02-06 | 46.28 | $48.92 | 4200 |
| 2024-02-05 | 44.02 | $48.66 | 5000 |
| 2024-02-02 | 46.30 | $48.98 | 9300 |
| 2024-02-01 | 50.24 | $49.49 | 7706 |
| 2024-01-31 | 45.77 | $48.97 | 7731 |
| 2024-01-30 | 47.16 | $49.15 | 17700 |
| 2024-01-29 | 47.08 | $49.14 | 8447 |
| 2024-01-26 | 43.16 | $48.69 | 6000 |
| 2024-01-25 | 43.23 | $48.70 | 8729 |
| 2024-01-24 | 41.31 | $48.48 | 5200 |
| 2024-01-23 | 42.94 | $48.74 | 4369 |
| 2024-01-22 | 40.00 | $48.40 | 6942 |
| 2024-01-19 | 42.44 | $48.80 | 10735 |
| 2024-01-18 | 41.08 | $48.64 | 230939 |
| 2024-01-17 | 38.74 | $48.37 | 4700 |
| 2024-01-16 | 42.02 | $48.93 | 5425 |
| 2024-01-12 | 44.93 | $49.38 | 2331 |
| 2024-01-11 | 40.31 | $48.85 | 46500 |
| 2024-01-10 | 40.13 | $48.83 | 4700 |
| 2024-01-09 | 41.31 | $49.03 | 17500 |
| 2024-01-08 | 41.49 | $49.06 | 4707 |
| 2024-01-05 | 43.40 | $49.39 | 11115 |
| 2024-01-04 | 42.64 | $49.29 | 4123 |
| 2024-01-03 | 42.27 | $49.24 | 12000 |
| 2024-01-02 | 45.62 | $49.84 | 16100 |
| 2023-12-29 | 46.25 | $49.95 | 12800 |
| 2023-12-28 | 47.57 | $50.18 | 4600 |
| 2023-12-27 | 49.38 | $50.49 | 8649 |
| 2023-12-26 | 48.05 | $50.27 | 9500 |
| 2023-12-22 | 45.71 | $49.89 | 8532 |
| 2023-12-21 | 45.53 | $49.86 | 43918 |
| 2023-12-20 | 43.40 | $49.51 | 5205 |
| 2023-12-19 | 44.15 | $49.67 | 3000 |
| 2023-12-18 | 41.89 | $49.29 | 24710 |
| 2023-12-15 | 53.53 | $51.44 | 2347 |
| 2023-12-14 | 56.30 | $51.84 | 3500 |
| 2023-12-13 | 54.16 | $51.46 | 24626 |
| 2023-12-12 | 46.59 | $50.30 | 10700 |
| 2023-12-11 | 47.10 | $50.38 | 13310 |
| 2023-12-08 | 50.16 | $50.85 | 3938 |
| 2023-12-07 | 56.56 | $51.71 | 69518 |
| 2023-12-06 | 56.07 | $51.63 | 8114 |
| 2023-12-05 | 56.14 | $51.64 | 9447 |
| 2023-12-04 | 59.19 | $52.04 | 19347 |
| 2023-12-01 | 70.57 | $53.29 | 13337 |
| 2023-11-30 | 66.90 | $52.53 | 3500 |
| 2023-11-29 | 67.32 | $52.57 | 13900 |
| 2023-11-28 | 67.27 | $52.56 | 3540 |
| 2023-11-27 | 64.05 | $51.93 | 10000 |
| 2023-11-24 | 61.85 | $51.54 | 800 |
| 2023-11-22 | 58.16 | $50.95 | 11314 |
| 2023-11-21 | 60.41 | $51.19 | 4808 |
| 2023-11-20 | 56.61 | $50.62 | 2200 |
| 2023-11-17 | 58.20 | $50.79 | 2430 |
| 2023-11-16 | 58.29 | $50.80 | 70111 |
| 2023-11-15 | 54.65 | $50.26 | 17908 |
| 2023-11-14 | 53.87 | $50.15 | 1812 |
| 2023-11-13 | 49.28 | $49.54 | 17712 |
| 2023-11-10 | 46.72 | $49.23 | 4824 |
| 2023-11-09 | 51.15 | $49.79 | 2820 |
| 2023-11-08 | 50.27 | $49.68 | 7112 |
| 2023-11-07 | 53.96 | $50.12 | 46006 |
| 2023-11-06 | 57.33 | $50.49 | 12800 |
| 2023-11-03 | 60.42 | $50.81 | 10000 |
| 2023-11-02 | 58.77 | $50.56 | 296533 |
| 2023-11-01 | 57.97 | $50.44 | 7208 |
| 2023-10-31 | 59.24 | $50.58 | 23901 |
| 2023-10-30 | 62.90 | $50.97 | 4100 |
| 2023-10-27 | 64.75 | $51.16 | 12800 |
| 2023-10-26 | 61.22 | $50.54 | 26815 |
| 2023-10-25 | 61.04 | $50.51 | 58036 |
| 2023-10-24 | 59.98 | $50.33 | 5000 |
| 2023-10-23 | 60.24 | $50.36 | 7400 |
| 2023-10-20 | 62.90 | $50.67 | 5800 |
| 2023-10-19 | 61.49 | $50.40 | 14406 |
| 2023-10-18 | 58.50 | $49.86 | 6800 |
| 2023-10-17 | 54.85 | $49.27 | 6400 |
| 2023-10-16 | 53.33 | $49.04 | 33600 |
| 2023-10-13 | 55.09 | $49.27 | 3445 |
| 2023-10-12 | 42.65 | $47.68 | 3614 |
| 2023-10-11 | 44.65 | $47.95 | 9130 |
| 2023-10-10 | 40.33 | $47.51 | 10800 |
| 2023-10-09 | 40.95 | $47.60 | 24982 |
| 2023-10-06 | 31.22 | $46.73 | 11800 |
| 2023-10-05 | 26.18 | $46.35 | 16200 |
| 2023-10-04 | 26.52 | $46.42 | 57503 |
| 2023-10-03 | 27.19 | $46.56 | 30037 |
| 2023-10-02 | 27.71 | $46.67 | 118605 |
| 2023-09-29 | 32.03 | $47.48 | 11009 |
| 2023-09-28 | 35.83 | $48.06 | 2828 |
| 2023-09-27 | 37.13 | $48.24 | 4300 |
| 2023-09-26 | 42.12 | $48.86 | 8749 |
| 2023-09-25 | 46.11 | $49.28 | 2023 |
| 2023-09-22 | 49.97 | $49.64 | 2300 |
| 2023-09-21 | 48.02 | $49.47 | 15500 |
| 2023-09-20 | 50.67 | $49.71 | 5211 |
| 2023-09-19 | 49.68 | $49.62 | 8400 |
| 2023-09-18 | 50.32 | $49.68 | 3643 |
| 2023-09-15 | 47.20 | $49.39 | 9800 |
| 2023-09-14 | 41.15 | $48.89 | 2800 |
| 2023-09-13 | 41.88 | $48.97 | 36942 |
| 2023-09-12 | 43.91 | $49.19 | 2622 |
| 2023-09-11 | 46.24 | $49.43 | 4523 |
| 2023-09-08 | 44.13 | $49.25 | 10720 |
| 2023-09-07 | 44.41 | $49.28 | 4023 |
| 2023-09-06 | 45.21 | $49.37 | 7200 |
| 2023-09-05 | 47.96 | $49.67 | 35306 |
| 2023-09-01 | 54.00 | $50.25 | 2906 |
| 2023-08-31 | 54.57 | $50.30 | 11400 |
| 2023-08-30 | 56.58 | $50.48 | 2330 |
| 2023-08-29 | 56.33 | $50.45 | 17100 |
| 2023-08-28 | 50.83 | $49.85 | 14200 |
| 2023-08-25 | 49.42 | $49.71 | 1250 |
| 2023-08-24 | 49.42 | $49.71 | 11704 |
| 2023-08-23 | 50.44 | $49.82 | 9907 |
| 2023-08-22 | 42.14 | $49.02 | 3400 |
| 2023-08-21 | 41.20 | $48.94 | 16130 |
| 2023-08-18 | 37.09 | $48.60 | 252900 |
| 2023-08-17 | 36.59 | $48.56 | 3845 |
| 2023-08-16 | 36.36 | $48.54 | 4300 |
| 2023-08-15 | 38.20 | $48.81 | 7000 |
| 2023-08-14 | 38.96 | $48.92 | 5540 |
| 2023-08-11 | 40.06 | $49.08 | 2300 |
| 2023-08-10 | 40.27 | $49.11 | 10800 |
| 2023-08-09 | 40.27 | $49.11 | 8715 |
| 2023-08-08 | 42.00 | $49.38 | 12122 |
| 2023-08-07 | 44.64 | $49.77 | 8400 |
| 2023-08-04 | 46.78 | $50.07 | 39200 |
| 2023-08-03 | 45.46 | $49.91 | 1500 |
| 2023-08-02 | 46.21 | $50.02 | 83800 |
| 2023-08-01 | 49.17 | $50.44 | 9740 |
| 2023-07-31 | 54.18 | $51.08 | 1751 |
| 2023-07-28 | 52.23 | $50.81 | 5116 |
| 2023-07-27 | 48.93 | $50.38 | 1842 |
| 2023-07-26 | 57.73 | $51.38 | 2700 |
| 2023-07-25 | 55.13 | $51.04 | 3800 |
| 2023-07-24 | 52.33 | $50.70 | 22529 |
| 2023-07-21 | 54.91 | $50.97 | 3000 |
| 2023-07-20 | 56.38 | $51.12 | 20133 |
| 2023-07-19 | 60.69 | $51.54 | 8300 |
| 2023-07-18 | 59.71 | $51.40 | 7300 |
| 2023-07-17 | 56.17 | $50.92 | 7000 |
| 2023-07-14 | 56.47 | $50.95 | 3900 |
| 2023-07-13 | 56.75 | $50.98 | 39618 |
| 2023-07-12 | 54.74 | $50.70 | 7438 |
| 2023-07-11 | 46.57 | $49.73 | 12300 |
| 2023-07-10 | 45.41 | $49.61 | 2208 |
| 2023-07-07 | 45.49 | $49.62 | 21200 |
| 2023-07-06 | 40.75 | $49.13 | 189815 |
| 2023-07-05 | 42.84 | $49.42 | 45500 |
| 2023-07-03 | 43.28 | $49.48 | 13400 |
| 2023-06-30 | 42.06 | $49.35 | 4622 |
| 2023-06-29 | 39.10 | $49.04 | 5615 |
| 2023-06-28 | 39.85 | $49.16 | 21036 |
| 2023-06-27 | 40.65 | $49.29 | 33900 |
| 2023-06-26 | 41.69 | $49.46 | 3900 |
| 2023-06-23 | 39.53 | $49.21 | 5100 |
| 2023-06-22 | 38.49 | $49.09 | 17612 |
| 2023-06-21 | 41.67 | $49.65 | 16025 |
| 2023-06-20 | 43.31 | $49.92 | 23309 |
| 2023-06-16 | 48.70 | $50.72 | 173632 |
| 2023-06-15 | 48.09 | $50.64 | 36807 |
| 2023-06-14 | 46.41 | $50.42 | 26806 |
| 2023-06-13 | 45.11 | $50.25 | 4300 |
| 2023-06-12 | 48.18 | $50.72 | 4634 |
| 2023-06-09 | 49.48 | $50.91 | 14321 |
| 2023-06-08 | 49.75 | $50.95 | 162027 |
| 2023-06-07 | 43.84 | $50.13 | 19044 |
| 2023-06-06 | 47.25 | $50.66 | 21933 |
| 2023-06-05 | 46.65 | $50.58 | 6103 |
| 2023-06-02 | 44.80 | $50.33 | 58300 |
| 2023-06-01 | 49.50 | $51.05 | 41200 |
| 2023-05-31 | 46.54 | $50.65 | 90626 |
| 2023-05-30 | 44.78 | $50.42 | 5927 |
| 2023-05-26 | 42.99 | $50.19 | 13500 |
| 2023-05-25 | 39.85 | $49.80 | 9800 |
| 2023-05-24 | 42.90 | $50.33 | 3703 |
| 2023-05-23 | 45.79 | $50.79 | 2511 |
| 2023-05-22 | 45.98 | $50.82 | 3900 |
| 2023-05-19 | 46.79 | $50.95 | 2300 |
| 2023-05-18 | 43.29 | $50.47 | 5900 |
| 2023-05-17 | 47.15 | $51.10 | 4436 |
| 2023-05-16 | 48.25 | $51.27 | 9400 |
| 2023-05-15 | 52.95 | $51.95 | 60941 |
| 2023-05-12 | 51.84 | $51.78 | 10200 |
| 2023-05-11 | 52.89 | $51.93 | 2310 |
| 2023-05-10 | 58.86 | $52.72 | 23300 |
| 2023-05-09 | 60.50 | $52.92 | 3400 |
| 2023-05-08 | 59.14 | $52.67 | 6941 |
| 2023-05-05 | 59.22 | $52.68 | 7700 |
| 2023-05-04 | 65.37 | $53.44 | 1748 |
| 2023-05-03 | 62.86 | $52.92 | 3600 |
| 2023-05-02 | 60.90 | $52.54 | 39000 |
| 2023-05-01 | 55.41 | $51.61 | 49900 |
| 2023-04-28 | 57.13 | $51.82 | 2800 |
| 2023-04-27 | 56.58 | $51.73 | 4900 |
| 2023-04-26 | 56.11 | $51.65 | 6200 |
| 2023-04-25 | 58.54 | $51.97 | 3841 |
| 2023-04-24 | 57.84 | $51.84 | 5834 |
| 2023-04-21 | 56.87 | $51.66 | 5008 |
| 2023-04-20 | 60.52 | $52.16 | 4700 |
| 2023-04-19 | 59.89 | $52.03 | 15824 |
| 2023-04-18 | 60.82 | $52.16 | 11231 |
| 2023-04-17 | 59.77 | $51.93 | 65833 |
| 2023-04-14 | 62.04 | $52.26 | 138900 |
| 2023-04-13 | 68.81 | $53.16 | 59414 |
| 2023-04-12 | 66.11 | $52.47 | 16000 |
| 2023-04-11 | 64.51 | $52.09 | 29133 |
| 2023-04-10 | 62.93 | $51.73 | 15727 |
| 2023-04-06 | 65.07 | $52.01 | 7400 |
| 2023-04-05 | 67.64 | $52.34 | 44232 |
| 2023-04-04 | 67.80 | $52.36 | 53100 |
| 2023-04-03 | 63.12 | $51.19 | 27300 |
| 2023-03-31 | 62.46 | $51.04 | 3800 |
| 2023-03-30 | 63.10 | $51.13 | 7300 |
| 2023-03-29 | 60.14 | $50.45 | 21336 |
| 2023-03-28 | 61.45 | $50.64 | 5917 |
| 2023-03-27 | 59.60 | $50.22 | 16000 |
| 2023-03-24 | 62.09 | $50.59 | 42800 |
| 2023-03-23 | 65.32 | $51.05 | 19299 |
| 2023-03-22 | 63.27 | $50.53 | 30800 |
| 2023-03-21 | 59.12 | $49.59 | 7300 |
| 2023-03-20 | 65.56 | $50.45 | 13846 |
| 2023-03-17 | 65.05 | $50.33 | 13001 |
| 2023-03-16 | 57.75 | $48.84 | 69600 |
| 2023-03-15 | 57.35 | $48.77 | 4800 |
| 2023-03-14 | 55.83 | $48.50 | 3035 |
| 2023-03-13 | 56.97 | $48.66 | 45600 |
| 2023-03-10 | 49.38 | $47.43 | 12400 |
| 2023-03-09 | 42.03 | $46.50 | 38345 |
| 2023-03-08 | 38.95 | $46.16 | 7500 |
| 2023-03-07 | 38.86 | $46.15 | 7600 |
| 2023-03-06 | 45.40 | $47.17 | 4400 |
| 2023-03-03 | 47.09 | $47.40 | 6635 |
| 2023-03-02 | 43.05 | $46.94 | 77007 |
| 2023-03-01 | 43.32 | $46.98 | 27711 |
| 2023-02-28 | 41.74 | $46.80 | 491729 |
| 2023-02-27 | 37.80 | $46.37 | 6121 |
| 2023-02-24 | 37.43 | $46.33 | 3500 |
| 2023-02-23 | 40.06 | $46.79 | 44402 |
| 2023-02-22 | 40.89 | $46.93 | 3400 |
| 2023-02-21 | 43.01 | $47.28 | 27831 |
| 2023-02-17 | 43.75 | $47.40 | 6806 |
| 2023-02-16 | 41.93 | $47.17 | 41012 |
| 2023-02-15 | 42.38 | $47.25 | 12200 |
| 2023-02-14 | 44.98 | $47.70 | 24919 |
| 2023-02-13 | 45.45 | $47.78 | 5241 |
| 2023-02-10 | 46.31 | $47.93 | 10728 |
| 2023-02-09 | 45.79 | $47.85 | 4931 |
| 2023-02-08 | 48.11 | $48.27 | 48849 |
| 2023-02-07 | 45.42 | $47.84 | 27607 |
| 2023-02-06 | 46.48 | $48.04 | 30327 |
| 2023-02-03 | 47.82 | $48.29 | 16543 |
| 2023-02-02 | 56.29 | $49.67 | 301142 |
| 2023-02-01 | 64.47 | $50.71 | 95000 |
| 2023-01-31 | 61.29 | $50.09 | 10300 |
| 2023-01-30 | 59.97 | $49.85 | 12848 |
| 2023-01-27 | 60.37 | $49.90 | 29200 |
| 2023-01-26 | 62.39 | $50.15 | 6400 |
| 2023-01-25 | 65.46 | $50.52 | 3546 |
| 2023-01-24 | 64.19 | $50.24 | 22100 |
| 2023-01-23 | 62.85 | $49.95 | 10204 |
| 2023-01-20 | 63.95 | $50.09 | 189533 |
| 2023-01-19 | 64.56 | $50.17 | 6504 |
| 2023-01-18 | 61.31 | $49.43 | 5023 |
| 2023-01-17 | 63.71 | $49.75 | 5616 |
| 2023-01-13 | 66.34 | $50.09 | 24200 |
| 2023-01-12 | 63.39 | $49.39 | 4240 |
| 2023-01-11 | 60.87 | $48.85 | 15400 |
| 2023-01-10 | 61.92 | $48.99 | 24728 |
| 2023-01-09 | 61.33 | $48.86 | 20127 |
| 2023-01-06 | 61.24 | $48.84 | 11034 |
| 2023-01-05 | 56.95 | $47.91 | 8347 |
| 2023-01-04 | 61.77 | $48.60 | 319800 |
| 2023-01-03 | 60.24 | $48.27 | 36503 |
| 2022-12-30 | 59.21 | $48.05 | 14500 |
| 2022-12-29 | 58.22 | $47.84 | 8800 |
| 2022-12-28 | 56.27 | $47.43 | 11631 |
| 2022-12-27 | 59.36 | $47.91 | 5200 |
| 2022-12-23 | 56.57 | $47.32 | 7600 |
| 2022-12-22 | 55.54 | $47.11 | 19811 |
| 2022-12-21 | 60.41 | $47.86 | 58100 |
| 2022-12-20 | 61.09 | $47.96 | 23200 |
| 2022-12-19 | 55.54 | $46.79 | 30700 |
| 2022-12-16 | 58.45 | $47.22 | 125417 |
| 2022-12-15 | 56.90 | $46.91 | 53809 |
| 2022-12-14 | 64.15 | $47.90 | 40900 |
| 2022-12-13 | 63.93 | $47.85 | 224800 |
| 2022-12-12 | 60.47 | $47.10 | 3537 |
| 2022-12-09 | 63.16 | $47.45 | 8200 |
| 2022-12-08 | 61.92 | $47.18 | 6925 |
| 2022-12-07 | 60.61 | $46.90 | 6300 |
| 2022-12-06 | 58.43 | $46.45 | 4500 |
| 2022-12-05 | 58.70 | $46.49 | 6127 |
| 2022-12-02 | 65.41 | $47.41 | 158700 |
| 2022-12-01 | 65.12 | $47.34 | 32422 |
| 2022-11-30 | 61.03 | $46.41 | 256800 |
| 2022-11-29 | 56.42 | $45.53 | 41432 |
| 2022-11-28 | 55.10 | $45.30 | 222200 |
| 2022-11-25 | 59.09 | $45.84 | 11234 |
| 2022-11-23 | 59.77 | $45.93 | 34347 |
| 2022-11-22 | 56.98 | $45.40 | 1700 |
| 2022-11-21 | 56.17 | $45.25 | 12435 |
| 2022-11-18 | 58.34 | $45.56 | 5700 |
| 2022-11-17 | 59.98 | $45.79 | 9604 |
| 2022-11-16 | 63.43 | $46.26 | 67700 |
| 2022-11-15 | 64.63 | $46.42 | 2100 |
| 2022-11-14 | 64.93 | $46.46 | 86100 |
| 2022-11-11 | 63.80 | $46.17 | 4347 |
| 2022-11-10 | 62.70 | $45.89 | 5400 |
| 2022-11-09 | 56.97 | $44.60 | 2000 |
| 2022-11-08 | 59.25 | $44.94 | 12500 |
| 2022-11-07 | 53.95 | $43.91 | 500 |
| 2022-11-04 | 55.14 | $44.09 | 2300 |
| 2022-11-03 | 44.63 | $42.46 | 2300 |
| 2022-11-02 | 44.94 | $42.51 | 49100 |
| 2022-11-01 | 47.22 | $42.88 | 4526 |
| 2022-10-31 | 42.98 | $42.31 | 2100 |
| 2022-10-28 | 44.90 | $42.63 | 3346 |
| 2022-10-27 | 47.83 | $43.09 | 4600 |
| 2022-10-26 | 48.28 | $43.16 | 65300 |
| 2022-10-25 | 46.49 | $42.90 | 9000 |
| 2022-10-24 | 45.31 | $42.73 | 4900 |
| 2022-10-21 | 46.33 | $42.91 | 3002 |
| 2022-10-20 | 39.63 | $41.98 | 1400 |
| 2022-10-19 | 39.63 | $41.98 | 2621 |
| 2022-10-18 | 42.57 | $42.55 | 32800 |
| 2022-10-17 | 42.07 | $42.48 | 14443 |
| 2022-10-14 | 39.93 | $42.18 | 5112 |
| 2022-10-13 | 43.82 | $42.94 | 1300 |
| 2022-10-12 | 45.54 | $43.25 | 1500 |
| 2022-10-11 | 44.61 | $43.11 | 4741 |
| 2022-10-10 | 45.73 | $43.32 | 7745 |
| 2022-10-07 | 50.34 | $44.13 | 1807 |
| 2022-10-06 | 54.32 | $44.75 | 1000 |
| 2022-10-05 | 54.65 | $44.80 | 5400 |
| 2022-10-04 | 56.76 | $45.12 | 31949 |
| 2022-10-03 | 53.35 | $44.48 | 2300 |
| 2022-09-30 | 42.90 | $42.92 | 1906 |
| 2022-09-29 | 42.19 | $42.83 | 1700 |
| 2022-09-28 | 42.64 | $42.91 | 2146 |
| 2022-09-27 | 34.57 | $41.93 | 7900 |
| 2022-09-26 | 34.21 | $41.89 | 2800 |
| 2022-09-23 | 36.75 | $42.42 | 2746 |
| 2022-09-22 | 42.25 | $43.40 | 1900 |
| 2022-09-21 | 42.44 | $43.43 | 44828 |
| 2022-09-20 | 39.51 | $43.08 | 1300 |
| 2022-09-19 | 41.46 | $43.42 | 3909 |
| 2022-09-16 | 41.21 | $43.39 | 21700 |
| 2022-09-15 | 38.54 | $43.06 | 6900 |
| 2022-09-14 | 42.98 | $43.85 | 3100 |
| 2022-09-13 | 43.77 | $43.98 | 6800 |
| 2022-09-12 | 47.80 | $44.61 | 7207 |
| 2022-09-09 | 42.97 | $44.00 | 7046 |
| 2022-09-08 | 40.03 | $43.66 | 5929 |
| 2022-09-07 | 41.40 | $43.89 | 96147 |
| 2022-09-06 | 35.76 | $43.27 | 21600 |
| 2022-09-02 | 37.07 | $43.51 | 81116 |
| 2022-09-01 | 33.40 | $43.13 | 12511 |
| 2022-08-31 | 35.30 | $43.50 | 2500 |
| 2022-08-30 | 37.98 | $43.98 | 1000 |
| 2022-08-29 | 40.79 | $44.44 | 1702 |
| 2022-08-26 | 41.29 | $44.52 | 13230 |
| 2022-08-25 | 44.78 | $45.05 | 3417 |
| 2022-08-24 | 43.76 | $44.93 | 3200 |
| 2022-08-23 | 42.58 | $44.79 | 1640 |
| 2022-08-22 | 40.29 | $44.52 | 944 |
| 2022-08-19 | 42.00 | $44.81 | 1915 |
| 2022-08-18 | 45.00 | $45.29 | 1939 |
| 2022-08-17 | 46.65 | $45.54 | 835 |
| 2022-08-16 | 49.41 | $45.94 | 7500 |
| 2022-08-15 | 50.47 | $46.09 | 5613 |
| 2022-08-12 | 55.95 | $46.81 | 4900 |
| 2022-08-11 | 51.58 | $46.18 | 3800 |
| 2022-08-10 | 53.34 | $46.40 | 3617 |
| 2022-08-09 | 53.65 | $46.44 | 1941 |
| 2022-08-08 | 54.11 | $46.50 | 5000 |
| 2022-08-05 | 49.56 | $45.83 | 919 |
| 2022-08-04 | 53.47 | $46.35 | 2813 |
| 2022-08-03 | 48.74 | $45.71 | 166900 |
| 2022-08-02 | 47.88 | $45.60 | 3500 |
| 2022-08-01 | 50.06 | $45.90 | 18923 |
| 2022-07-29 | 48.58 | $45.70 | 3341 |
| 2022-07-28 | 46.45 | $45.42 | 2412 |
| 2022-07-27 | 39.60 | $44.61 | 24200 |
| 2022-07-26 | 34.49 | $44.09 | 14000 |
| 2022-07-25 | 33.25 | $43.97 | 2200 |
| 2022-07-22 | 34.28 | $44.17 | 3000 |
| 2022-07-21 | 34.63 | $44.24 | 13113 |
| 2022-07-20 | 28.16 | $43.60 | 7600 |
| 2022-07-19 | 29.78 | $43.97 | 3917 |
| 2022-07-18 | 28.63 | $43.86 | 1743 |
| 2022-07-15 | 27.80 | $43.78 | 12107 |
| 2022-07-14 | 27.80 | $43.78 | 1600 |
| 2022-07-13 | 31.30 | $44.64 | 2745 |
| 2022-07-12 | 28.52 | $44.36 | 2422 |
| 2022-07-11 | 29.33 | $44.56 | 5800 |
| 2022-07-08 | 30.64 | $44.88 | 3648 |
| 2022-07-07 | 29.99 | $44.81 | 20300 |
| 2022-07-06 | 29.99 | $44.81 | 65100 |
| 2022-07-05 | 32.52 | $45.45 | 262519 |
| 2022-07-01 | 37.82 | $46.57 | 17500 |
| 2022-06-30 | 38.79 | $46.75 | 2800 |
| 2022-06-29 | 41.23 | $47.19 | 3149 |
| 2022-06-28 | 41.40 | $47.22 | 3833 |
| 2022-06-27 | 42.67 | $47.45 | 1406 |
| 2022-06-24 | 43.00 | $47.51 | 500 |
| 2022-06-23 | 42.79 | $47.48 | 11000 |
| 2022-06-22 | 45.31 | $47.96 | 17701 |
| 2022-06-21 | 44.34 | $47.81 | 77814 |
| 2022-06-17 | 45.31 | $48.00 | 1033 |
| 2022-06-16 | 47.44 | $48.41 | 10838 |
| 2022-06-15 | 44.09 | $47.86 | 5200 |
| 2022-06-14 | 38.99 | $47.10 | 3102 |
| 2022-06-13 | 40.51 | $47.43 | 37400 |
| 2022-06-10 | 48.89 | $48.95 | 7300 |
| 2022-06-09 | 43.96 | $48.27 | 6415 |
| 2022-06-08 | 45.81 | $48.57 | 8200 |
| 2022-06-07 | 46.24 | $48.64 | 2032 |
| 2022-06-06 | 44.32 | $48.37 | 93900 |
| 2022-06-03 | 45.00 | $48.49 | 9500 |
| 2022-06-02 | 48.16 | $49.03 | 222500 |
| 2022-06-01 | 43.18 | $48.32 | 8511 |
| 2022-05-31 | 40.51 | $47.97 | 4033 |
| 2022-05-27 | 44.18 | $48.62 | 6700 |
| 2022-05-26 | 43.28 | $48.50 | 14400 |
| 2022-05-25 | 43.95 | $48.62 | 14142 |
| 2022-05-24 | 45.46 | $48.89 | 1600 |
| 2022-05-23 | 42.76 | $48.50 | 4805 |
| 2022-05-20 | 41.42 | $48.31 | 5000 |
| 2022-05-19 | 41.66 | $48.36 | 4200 |
| 2022-05-18 | 35.60 | $47.52 | 3100 |
| 2022-05-17 | 35.89 | $47.59 | 5426 |
| 2022-05-16 | 36.98 | $47.85 | 14435 |
| 2022-05-13 | 32.75 | $47.28 | 5500 |
| 2022-05-12 | 33.46 | $47.47 | 8000 |
| 2022-05-11 | 37.31 | $48.42 | 9300 |
| 2022-05-10 | 32.91 | $47.85 | 15700 |
| 2022-05-09 | 35.53 | $48.48 | 5700 |
| 2022-05-06 | 39.71 | $49.36 | 9500 |
| 2022-05-05 | 39.76 | $49.37 | 2700 |
| 2022-05-04 | 41.52 | $49.72 | 23900 |
| 2022-05-03 | 37.14 | $49.14 | 27249 |
| 2022-05-02 | 36.68 | $49.08 | 19834 |
| 2022-04-29 | 40.79 | $49.94 | 8307 |
| 2022-04-28 | 41.41 | $50.06 | 1300 |
| 2022-04-27 | 40.05 | $49.87 | 4106 |
| 2022-04-26 | 41.94 | $50.26 | 2948 |
| 2022-04-25 | 42.43 | $50.36 | 4001 |
| 2022-04-22 | 47.37 | $51.30 | 3504 |
| 2022-04-21 | 51.10 | $51.92 | 3401 |
| 2022-04-20 | 53.56 | $52.30 | 11000 |
| 2022-04-19 | 52.24 | $52.07 | 6602 |
| 2022-04-18 | 59.02 | $53.05 | 20504 |
| 2022-04-14 | 57.97 | $52.85 | 21600 |
| 2022-04-13 | 58.83 | $52.97 | 7210 |
| 2022-04-12 | 57.42 | $52.69 | 14500 |
| 2022-04-11 | 55.07 | $52.24 | 19812 |
| 2022-04-08 | 52.87 | $51.84 | 3200 |
| 2022-04-07 | 51.00 | $51.51 | 1442 |
| 2022-04-06 | 49.55 | $51.26 | 8611 |
| 2022-04-05 | 49.09 | $51.18 | 3400 |
| 2022-04-04 | 50.96 | $51.52 | 96100 |
| 2022-04-01 | 50.32 | $51.40 | 20700 |
| 2022-03-31 | 52.35 | $51.78 | 2300 |
| 2022-03-30 | 52.35 | $51.78 | 4300 |
| 2022-03-29 | 50.70 | $51.43 | 7808 |
| 2022-03-28 | 50.56 | $51.40 | 15700 |
| 2022-03-25 | 55.88 | $52.46 | 7000 |
| 2022-03-24 | 57.17 | $52.70 | 8343 |
| 2022-03-23 | 55.07 | $52.19 | 10610 |
| 2022-03-22 | 51.91 | $51.47 | 3829 |
| 2022-03-21 | 54.60 | $52.00 | 26700 |
| 2022-03-18 | 52.16 | $51.45 | 135321 |
| 2022-03-17 | 54.85 | $51.98 | 20700 |
| 2022-03-16 | 53.38 | $51.64 | 8800 |
| 2022-03-15 | 52.52 | $51.44 | 12045 |
| 2022-03-14 | 57.09 | $52.35 | 15000 |
| 2022-03-11 | 63.12 | $53.40 | 14700 |
| 2022-03-10 | 65.30 | $53.75 | 5049 |
| 2022-03-09 | 64.46 | $53.50 | 17039 |
| 2022-03-08 | 76.63 | $55.24 | 136374 |
| 2022-03-07 | 71.67 | $53.54 | 15900 |
| 2022-03-04 | 69.34 | $52.90 | 3400 |
| 2022-03-03 | 65.27 | $51.94 | 16700 |
| 2022-03-02 | 64.29 | $51.73 | 172200 |
| 2022-03-01 | 69.17 | $52.28 | 36737 |
| 2022-02-28 | 63.47 | $51.09 | 21300 |
| 2022-02-25 | 60.62 | $50.60 | 66100 |
| 2022-02-24 | 61.08 | $50.65 | 30300 |
| 2022-02-23 | 65.95 | $51.16 | 3200 |
| 2022-02-22 | 64.02 | $50.80 | 7517 |
| 2022-02-18 | 62.97 | $50.61 | 16500 |
| 2022-02-17 | 63.34 | $50.65 | 5449 |
| 2022-02-16 | 59.70 | $50.00 | 25000 |
| 2022-02-15 | 56.20 | $49.45 | 11000 |
| 2022-02-14 | 62.17 | $50.09 | 18819 |
| 2022-02-11 | 59.76 | $49.71 | 11914 |
| 2022-02-10 | 53.28 | $48.84 | 1700 |
| 2022-02-09 | 54.23 | $48.94 | 3600 |
| 2022-02-08 | 52.53 | $48.73 | 3900 |
| 2022-02-07 | 51.48 | $48.60 | 4200 |
| 2022-02-04 | 47.18 | $48.10 | 3000 |
| 2022-02-03 | 46.64 | $48.04 | 2000 |
| 2022-02-02 | 47.25 | $48.12 | 61117 |
| 2022-02-01 | 46.08 | $47.98 | 13007 |
| 2022-01-31 | 45.34 | $47.89 | 1900 |
| 2022-01-28 | 43.19 | $47.63 | 3800 |
| 2022-01-27 | 45.00 | $47.91 | 5600 |
| 2022-01-26 | 51.43 | $48.79 | 5400 |
| 2022-01-25 | 58.66 | $49.59 | 40900 |
| 2022-01-24 | 57.96 | $49.49 | 6700 |
| 2022-01-21 | 57.06 | $49.36 | 4715 |
| 2022-01-20 | 59.38 | $49.61 | 2128 |
| 2022-01-19 | 59.57 | $49.63 | 5600 |
| 2022-01-18 | 52.73 | $48.65 | 12400 |
| 2022-01-14 | 51.94 | $48.55 | 24700 |
| 2022-01-13 | 53.03 | $48.68 | 3600 |
| 2022-01-12 | 54.54 | $48.86 | 600 |
| 2022-01-11 | 52.62 | $48.59 | 500 |
| 2022-01-10 | 48.07 | $48.00 | 3300 |
| 2022-01-07 | 47.09 | $47.88 | 1600 |
| 2022-01-06 | 44.69 | $47.59 | 3201 |
| 2022-01-05 | 50.64 | $48.38 | 46733 |
| 2022-01-04 | 52.75 | $48.63 | 1632 |
| 2022-01-03 | 49.12 | $48.18 | 36700 |
| 2021-12-31 | 56.75 | $49.01 | 2500 |
| 2021-12-30 | 53.97 | $48.67 | 19400 |
| 2021-12-29 | 50.59 | $48.29 | 2600 |
| 2021-12-28 | 51.73 | $48.41 | 31400 |
| 2021-12-27 | 52.86 | $48.53 | 1238 |
| 2021-12-23 | 51.78 | $48.40 | 2609 |
| 2021-12-22 | 50.61 | $48.26 | 2500 |
| 2021-12-21 | 46.03 | $47.74 | 13005 |
| 2021-12-20 | 45.19 | $47.65 | 3700 |
| 2021-12-17 | 46.80 | $47.86 | 5200 |
| 2021-12-16 | 47.96 | $48.01 | 14602 |
| 2021-12-15 | 42.46 | $47.40 | 4400 |
| 2021-12-14 | 40.40 | $47.19 | 1700 |
| 2021-12-13 | 44.03 | $47.70 | 2620 |
| 2021-12-10 | 42.29 | $47.52 | 1419 |
| 2021-12-09 | 40.23 | $47.31 | 3148 |
| 2021-12-08 | 42.94 | $47.70 | 12838 |
| 2021-12-07 | 43.22 | $47.74 | 1100 |
| 2021-12-06 | 41.48 | $47.55 | 649 |
| 2021-12-03 | 42.39 | $47.69 | 1500 |
| 2021-12-02 | 38.74 | $47.29 | 61800 |
| 2021-12-01 | 40.50 | $47.58 | 28516 |
| 2021-11-30 | 41.18 | $47.69 | 15900 |
| 2021-11-29 | 42.22 | $47.86 | 19506 |
| 2021-11-26 | 43.25 | $48.03 | 5117 |
| 2021-11-24 | 44.72 | $48.27 | 724 |
| 2021-11-23 | 45.58 | $48.41 | 1300 |
| 2021-11-22 | 48.89 | $48.93 | 3600 |
| 2021-11-19 | 57.34 | $50.04 | 1500 |
| 2021-11-18 | 60.85 | $50.43 | 5200 |
| 2021-11-17 | 63.02 | $50.66 | 1400 |
| 2021-11-16 | 60.02 | $50.15 | 10600 |
| 2021-11-15 | 64.60 | $50.62 | 15000 |
| 2021-11-12 | 66.13 | $50.77 | 8034 |
| 2021-11-11 | 65.66 | $50.68 | 11400 |
| 2021-11-10 | 63.17 | $50.21 | 4900 |
| 2021-11-09 | 59.60 | $49.61 | 1237 |
| 2021-11-08 | 59.23 | $49.55 | 2600 |
| 2021-11-05 | 57.22 | $49.23 | 1400 |
| 2021-11-04 | 52.57 | $48.56 | 12209 |
| 2021-11-03 | 48.18 | $48.01 | 23400 |
| 2021-11-02 | 50.69 | $48.32 | 11700 |
| 2021-11-01 | 53.07 | $48.60 | 31148 |
| 2021-10-29 | 51.37 | $48.38 | 2500 |
| 2021-10-28 | 54.89 | $48.79 | 2900 |
| 2021-10-27 | 54.82 | $48.78 | 9317 |
| 2021-10-26 | 54.40 | $48.72 | 6903 |
| 2021-10-25 | 58.02 | $49.15 | 3116 |
| 2021-10-22 | 55.81 | $48.81 | 2649 |
| 2021-10-21 | 54.06 | $48.55 | 3134 |
| 2021-10-20 | 54.69 | $48.63 | 69749 |
| 2021-10-19 | 50.56 | $48.03 | 4900 |
| 2021-10-18 | 47.52 | $47.63 | 5300 |
| 2021-10-15 | 48.95 | $47.83 | 1900 |
| 2021-10-14 | 54.55 | $48.55 | 1641 |
| 2021-10-13 | 52.17 | $48.22 | 3106 |
| 2021-10-12 | 43.86 | $47.24 | 6508 |
| 2021-10-11 | 43.38 | $47.19 | 2333 |
| 2021-10-08 | 44.31 | $47.32 | 5940 |
| 2021-10-07 | 43.52 | $47.23 | 4028 |
| 2021-10-06 | 45.15 | $47.47 | 2339 |
| 2021-10-05 | 44.24 | $47.36 | 1518 |
| 2021-10-04 | 45.41 | $47.54 | 9500 |
| 2021-10-01 | 43.76 | $47.33 | 24922 |
| 2021-09-30 | 41.43 | $47.04 | 649 |
| 2021-09-29 | 33.09 | $46.12 | 3100 |
| 2021-09-28 | 36.12 | $46.69 | 2506 |
| 2021-09-27 | 38.78 | $47.14 | 1504 |
| 2021-09-24 | 37.01 | $46.96 | 1307 |
| 2021-09-23 | 37.76 | $47.09 | 7700 |
| 2021-09-22 | 40.70 | $47.58 | 7700 |
| 2021-09-21 | 41.01 | $47.63 | 1000 |
| 2021-09-20 | 38.06 | $47.30 | 1029 |
| 2021-09-17 | 36.12 | $47.09 | 1500 |
| 2021-09-16 | 37.39 | $47.33 | 9400 |
| 2021-09-15 | 45.63 | $48.63 | 3100 |
| 2021-09-14 | 47.62 | $48.89 | 1914 |
| 2021-09-13 | 44.89 | $48.58 | 2118 |
| 2021-09-10 | 44.00 | $48.48 | 4128 |
| 2021-09-09 | 45.98 | $48.76 | 3209 |
| 2021-09-08 | 44.97 | $48.64 | 3335 |
| 2021-09-07 | 46.92 | $48.92 | 5000 |
| 2021-09-03 | 54.05 | $49.82 | 800 |
| 2021-09-02 | 47.48 | $49.04 | 15620 |
| 2021-09-01 | 48.93 | $49.21 | 14200 |
| 2021-08-31 | 48.40 | $49.15 | 2637 |
| 2021-08-30 | 48.40 | $49.15 | 6306 |
| 2021-08-27 | 49.79 | $49.33 | 2131 |
| 2021-08-26 | 42.94 | $48.54 | 3608 |
| 2021-08-25 | 43.44 | $48.61 | 2125 |
| 2021-08-24 | 45.59 | $48.91 | 3000 |
| 2021-08-23 | 44.46 | $48.78 | 6443 |
| 2021-08-20 | 37.81 | $48.08 | 2209 |
| 2021-08-19 | 38.06 | $48.12 | 2100 |
| 2021-08-18 | 39.47 | $48.35 | 5748 |
| 2021-08-17 | 39.84 | $48.41 | 4831 |
| 2021-08-16 | 40.79 | $48.57 | 3200 |
| 2021-08-13 | 38.05 | $48.26 | 2500 |
| 2021-08-12 | 31.01 | $47.54 | 1200 |
| 2021-08-11 | 31.53 | $47.65 | 3300 |
| 2021-08-10 | 25.01 | $47.05 | 1848 |
| 2021-08-09 | 25.39 | $47.15 | 2803 |
| 2021-08-06 | 29.46 | $48.10 | 4027 |
| 2021-08-05 | 38.07 | $49.51 | 15200 |
| 2021-08-04 | 39.87 | $49.74 | 48200 |
| 2021-08-03 | 40.27 | $49.79 | 5726 |
| 2021-08-02 | 40.88 | $49.87 | 18800 |
| 2021-07-30 | 40.56 | $49.84 | 1533 |
| 2021-07-29 | 44.07 | $50.30 | 4719 |
| 2021-07-28 | 36.33 | $49.62 | 5100 |
| 2021-07-27 | 31.58 | $49.26 | 17900 |
| 2021-07-26 | 32.67 | $49.43 | 6848 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.88
2026-07-23
Close Price
$92.61
Vol: 4738
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -65.88 | $92.61 | 4738 |
| 2026-07-22 | -27.26 | $94.75 | 2100 |
| 2026-07-21 | -46.93 | $93.66 | 4829 |
| 2026-07-20 | -89.14 | $91.53 | 27719 |
| 2026-07-17 | -90.08 | $91.57 | 9813 |
| 2026-07-16 | -97.96 | $91.00 | 6024 |
| 2026-07-15 | -82.58 | $93.04 | 35500 |
| 2026-07-14 | -80.29 | $93.32 | 351700 |
| 2026-07-13 | -92.83 | $91.87 | 8102 |
| 2026-07-10 | -70.35 | $94.47 | 7700 |
| 2026-07-09 | -68.37 | $94.70 | 12749 |
| 2026-07-08 | -78.57 | $93.52 | 10700 |
| 2026-07-07 | -66.98 | $94.86 | 11600 |
| 2026-07-06 | -59.18 | $96.22 | 17445 |
| 2026-07-02 | -73.81 | $95.05 | 9418 |
| 2026-07-01 | -87.33 | $92.98 | 29700 |
| 2026-06-30 | -91.39 | $92.47 | 11100 |
| 2026-06-29 | -92.66 | $92.26 | 6244 |
| 2026-06-26 | -86.16 | $93.50 | 42546 |
| 2026-06-25 | -92.13 | $92.44 | 10435 |
| 2026-06-24 | -97.58 | $91.47 | 8900 |
| 2026-06-23 | -97.77 | $95.25 | 8900 |
| 2026-06-22 | -80.48 | $97.65 | 5402 |
| 2026-06-18 | -75.50 | $98.34 | 4835 |
| 2026-06-17 | -69.31 | $99.20 | 9438 |
| 2026-06-16 | -49.57 | $101.94 | 8900 |
| 2026-06-15 | -53.07 | $101.59 | 7822 |
| 2026-06-12 | -72.19 | $98.88 | 6100 |
| 2026-06-11 | -79.09 | $98.79 | 75900 |
| 2026-06-10 | -99.50 | $95.46 | 11608 |
| 2026-06-09 | -95.66 | $99.04 | 11100 |
| 2026-06-08 | -97.78 | $101.25 | 7200 |
| 2026-06-05 | -99.10 | $101.06 | 7044 |
| 2026-06-04 | -89.16 | $105.88 | 10400 |
| 2026-06-03 | -97.46 | $105.00 | 15342 |
| 2026-06-02 | -83.22 | $106.51 | 8736 |
| 2026-06-01 | -85.01 | $106.32 | 11400 |
| 2026-05-29 | -73.04 | $107.59 | 10638 |
| 2026-05-28 | -81.90 | $106.65 | 9737 |
| 2026-05-27 | -91.58 | $105.66 | 7700 |
| 2026-05-26 | -76.98 | $107.38 | 6400 |
| 2026-05-22 | -80.37 | $107.03 | 5900 |
| 2026-05-21 | -78.63 | $107.98 | 7582 |
| 2026-05-20 | -80.56 | $107.80 | 14419 |
| 2026-05-19 | -98.82 | $106.09 | 4704 |
| 2026-05-18 | -72.23 | $108.68 | 36827 |
| 2026-05-15 | -78.74 | $108.08 | 8400 |
| 2026-05-14 | -40.48 | $112.28 | 2405 |
| 2026-05-13 | -18.74 | $114.53 | 40600 |
| 2026-05-12 | -18.65 | $114.54 | 2646 |
| 2026-05-11 | -16.43 | $114.77 | 5340 |
| 2026-05-08 | -35.94 | $112.75 | 42100 |
| 2026-05-07 | -43.48 | $111.97 | 23026 |
| 2026-05-06 | -48.89 | $111.41 | 6013 |
| 2026-05-05 | -89.18 | $107.24 | 6348 |
| 2026-05-04 | -95.65 | $106.57 | 10517 |
| 2026-05-01 | -72.56 | $108.96 | 15100 |
| 2026-04-30 | -76.14 | $108.59 | 27300 |
| 2026-04-29 | -96.23 | $106.51 | 7808 |
| 2026-04-28 | -88.77 | $108.01 | 13700 |
| 2026-04-27 | -55.19 | $110.25 | 19014 |
| 2026-04-24 | -41.00 | $110.91 | 14328 |
| 2026-04-23 | -39.85 | $110.56 | 7900 |
| 2026-04-22 | -29.00 | $112.17 | 9000 |
| 2026-04-21 | -39.92 | $110.55 | 5311 |
| 2026-04-20 | -15.64 | $114.15 | 7900 |
| 2026-04-17 | -6.74 | $115.47 | 9500 |
| 2026-04-16 | -9.16 | $113.64 | 3816 |
| 2026-04-15 | -6.42 | $114.04 | 7400 |
| 2026-04-14 | -22.91 | $114.76 | 5905 |
| 2026-04-13 | -39.95 | $111.86 | 11000 |
| 2026-04-10 | -42.86 | $112.45 | 10700 |
| 2026-04-09 | -46.96 | $112.56 | 8202 |
| 2026-04-08 | -54.37 | $111.36 | 11928 |
| 2026-04-07 | -64.02 | $110.01 | 12431 |
| 2026-04-06 | -67.84 | $109.12 | 20511 |
| 2026-04-02 | -66.72 | $109.38 | 22919 |
| 2026-04-01 | -58.08 | $111.39 | 42418 |
| 2026-03-31 | -63.89 | $110.04 | 17000 |
| 2026-03-30 | -83.71 | $105.43 | 19738 |
| 2026-03-27 | -85.20 | $105.43 | 9900 |
| 2026-03-26 | -99.88 | $101.67 | 10200 |
| 2026-03-25 | -83.00 | $106.35 | 16704 |
| 2026-03-24 | -94.96 | $103.34 | 42100 |
| 2026-03-23 | -94.97 | $103.45 | 19100 |
| 2026-03-20 | -98.40 | $105.05 | 19600 |
| 2026-03-19 | -84.11 | $109.04 | 62533 |
| 2026-03-18 | -100.00 | $113.45 | 17400 |
| 2026-03-17 | -87.91 | $117.29 | 11722 |
| 2026-03-16 | -61.61 | $118.15 | 9614 |
| 2026-03-13 | -64.46 | $117.73 | 10700 |
| 2026-03-12 | -47.26 | $120.27 | 8900 |
| 2026-03-11 | -29.38 | $122.91 | 5800 |
| 2026-03-10 | -25.73 | $123.45 | 7319 |
| 2026-03-09 | -36.02 | $121.93 | 61909 |
| 2026-03-06 | -40.35 | $121.29 | 10806 |
| 2026-03-05 | -49.78 | $119.38 | 9051 |
| 2026-03-04 | -41.30 | $120.72 | 11000 |
| 2026-03-03 | -48.01 | $119.66 | 29611 |
| 2026-03-02 | -2.09 | $126.89 | 48921 |
| 2026-02-27 | 0.00 | $126.81 | 8900 |
| 2026-02-26 | -54.36 | $124.04 | 17109 |
| 2026-02-25 | -57.67 | $123.02 | 9942 |
| 2026-02-24 | -58.65 | $122.72 | 5831 |
| 2026-02-23 | -52.63 | $124.57 | 13342 |
| 2026-02-20 | -64.47 | $120.93 | 22007 |
| 2026-02-19 | -77.67 | $116.87 | 11000 |
| 2026-02-18 | -79.58 | $116.28 | 8309 |
| 2026-02-17 | -89.69 | $113.17 | 20647 |
| 2026-02-13 | -77.21 | $117.01 | 29021 |
| 2026-02-12 | -86.44 | $114.17 | 22102 |
| 2026-02-11 | -66.32 | $120.36 | 9643 |
| 2026-02-10 | -73.50 | $118.15 | 10900 |
| 2026-02-09 | -67.62 | $119.96 | 31709 |
| 2026-02-06 | -78.07 | $115.81 | 34446 |
| 2026-02-05 | -84.08 | $111.66 | 70925 |
| 2026-02-04 | -63.48 | $118.79 | 28040 |
| 2026-02-03 | -65.30 | $118.16 | 41300 |
| 2026-02-02 | -84.69 | $111.45 | 26001 |
| 2026-01-30 | -65.44 | $115.95 | 89500 |
| 2026-01-29 | -12.53 | $135.95 | 53745 |
| 2026-01-28 | -0.50 | $136.43 | 26280 |
| 2026-01-27 | -1.58 | $131.56 | 27056 |
| 2026-01-26 | -11.46 | $128.63 | 75469 |
| 2026-01-23 | 0.00 | $125.90 | 25510 |
| 2026-01-22 | -0.50 | $122.44 | 26100 |
| 2026-01-21 | -6.14 | $119.33 | 16024 |
| 2026-01-20 | -2.33 | $118.30 | 33171 |
| 2026-01-16 | -19.10 | $113.38 | 22700 |
| 2026-01-15 | -8.52 | $114.82 | 32422 |
| 2026-01-14 | -0.15 | $115.96 | 25800 |
| 2026-01-13 | -13.97 | $112.90 | 18500 |
| 2026-01-12 | -6.81 | $112.77 | 27127 |
| 2026-01-09 | -13.60 | $109.30 | 10800 |
| 2026-01-08 | -21.50 | $108.15 | 10400 |
| 2026-01-07 | -21.95 | $108.04 | 16200 |
| 2026-01-06 | -3.90 | $110.16 | 11827 |
| 2026-01-05 | -29.06 | $107.00 | 43530 |
| 2026-01-02 | -54.02 | $103.86 | 11804 |
| 2025-12-31 | -62.37 | $102.81 | 27908 |
| 2025-12-30 | -42.50 | $105.21 | 16200 |
| 2025-12-29 | -52.27 | $103.96 | 23754 |
| 2025-12-26 | -1.96 | $110.39 | 14900 |
| 2025-12-24 | -2.54 | $107.07 | 6000 |
| 2025-12-23 | 0.00 | $107.36 | 11923 |
| 2025-12-22 | -1.27 | $105.16 | 12600 |
| 2025-12-19 | -4.37 | $104.78 | 10400 |
| 2025-12-18 | -10.25 | $103.68 | 29100 |
| 2025-12-17 | -1.65 | $104.52 | 8800 |
| 2025-12-16 | -7.69 | $102.90 | 5518 |
| 2025-12-15 | -7.66 | $102.86 | 12800 |
| 2025-12-12 | -15.69 | $101.97 | 21534 |
| 2025-12-11 | -4.24 | $101.88 | 39900 |
| 2025-12-10 | -8.19 | $100.35 | 6400 |
| 2025-12-09 | -12.71 | $99.97 | 6913 |
| 2025-12-08 | -31.24 | $98.41 | 8400 |
| 2025-12-05 | -22.90 | $98.91 | 5300 |
| 2025-12-04 | -25.33 | $98.56 | 5277 |
| 2025-12-03 | -20.89 | $98.98 | 6726 |
| 2025-12-02 | -18.97 | $98.98 | 12133 |
| 2025-12-01 | -16.02 | $99.30 | 40129 |
| 2025-11-28 | 0.00 | $98.50 | 5700 |
| 2025-11-26 | -17.19 | $96.30 | 4800 |
| 2025-11-25 | -33.29 | $95.11 | 10700 |
| 2025-11-24 | -33.20 | $95.06 | 3100 |
| 2025-11-21 | -57.28 | $93.24 | 4300 |
| 2025-11-20 | -50.79 | $93.73 | 4600 |
| 2025-11-19 | -46.16 | $94.08 | 21631 |
| 2025-11-18 | -49.21 | $93.85 | 17011 |
| 2025-11-17 | -58.73 | $93.13 | 8400 |
| 2025-11-14 | -59.28 | $94.18 | 17713 |
| 2025-11-13 | -41.41 | $96.01 | 11500 |
| 2025-11-12 | -29.98 | $97.18 | 7341 |
| 2025-11-11 | -48.34 | $95.30 | 6100 |
| 2025-11-10 | -53.42 | $94.78 | 5000 |
| 2025-11-07 | -81.15 | $91.94 | 35300 |
| 2025-11-06 | -86.43 | $91.40 | 4300 |
| 2025-11-05 | -84.47 | $91.60 | 5534 |
| 2025-11-04 | -96.68 | $90.35 | 14125 |
| 2025-11-03 | -81.05 | $91.95 | 51631 |
| 2025-10-31 | -81.54 | $91.90 | 12800 |
| 2025-10-30 | -71.10 | $92.50 | 16500 |
| 2025-10-29 | -80.76 | $90.51 | 23300 |
| 2025-10-28 | -77.86 | $90.86 | 14300 |
| 2025-10-27 | -74.46 | $91.21 | 9000 |
| 2025-10-24 | -51.65 | $93.98 | 30300 |
| 2025-10-23 | -43.09 | $94.48 | 11432 |
| 2025-10-22 | -42.84 | $94.00 | 21700 |
| 2025-10-21 | -44.15 | $93.72 | 33412 |
| 2025-10-20 | 0.00 | $100.25 | 12819 |
| 2025-10-17 | -18.70 | $96.90 | 21200 |
| 2025-10-16 | 0.00 | $99.54 | 23422 |
| 2025-10-15 | 0.00 | $97.41 | 9700 |
| 2025-10-14 | -3.38 | $95.31 | 11500 |
| 2025-10-13 | -1.81 | $94.93 | 17800 |
| 2025-10-10 | -14.29 | $92.02 | 2200 |
| 2025-10-09 | -22.10 | $91.20 | 12200 |
| 2025-10-08 | -4.90 | $92.99 | 7811 |
| 2025-10-07 | -4.69 | $91.45 | 7504 |
| 2025-10-06 | -1.48 | $91.36 | 4800 |
| 2025-10-03 | -6.40 | $89.88 | 9427 |
| 2025-10-02 | -19.32 | $88.78 | 9244 |
| 2025-10-01 | -11.10 | $89.36 | 20217 |
| 2025-09-30 | -0.65 | $88.93 | 24800 |
| 2025-09-29 | -2.19 | $88.50 | 9200 |
| 2025-09-26 | -4.58 | $87.12 | 8212 |
| 2025-09-25 | -4.39 | $86.42 | 9500 |
| 2025-09-24 | -12.61 | $85.60 | 6700 |
| 2025-09-23 | -4.91 | $86.33 | 9045 |
| 2025-09-22 | -0.88 | $86.07 | 3934 |
| 2025-09-19 | -4.29 | $84.49 | 5438 |
| 2025-09-18 | -17.85 | $83.30 | 10800 |
| 2025-09-17 | -15.90 | $83.47 | 3900 |
| 2025-09-16 | -4.18 | $84.47 | 6800 |
| 2025-09-15 | -0.67 | $84.43 | 5616 |
| 2025-09-12 | -1.94 | $83.61 | 4400 |
| 2025-09-11 | -5.81 | $83.16 | 19148 |
| 2025-09-10 | -6.55 | $83.10 | 7627 |
| 2025-09-09 | -10.63 | $82.77 | 7812 |
| 2025-09-08 | -3.65 | $83.19 | 11112 |
| 2025-09-05 | -2.00 | $82.39 | 32709 |
| 2025-09-04 | -12.45 | $81.66 | 11209 |
| 2025-09-03 | -7.15 | $82.03 | 17200 |
| 2025-09-02 | -2.77 | $81.50 | 34817 |
| 2025-08-29 | -1.20 | $79.67 | 6234 |
| 2025-08-28 | -2.30 | $78.52 | 5531 |
| 2025-08-27 | -20.06 | $77.80 | 2513 |
| 2025-08-26 | -23.97 | $77.59 | 9123 |
| 2025-08-25 | -37.11 | $77.08 | 1900 |
| 2025-08-22 | -29.90 | $77.36 | 5549 |
| 2025-08-21 | -55.15 | $76.38 | 6034 |
| 2025-08-20 | -53.87 | $76.43 | 2426 |
| 2025-08-19 | -75.25 | $75.64 | 4147 |
| 2025-08-18 | -62.44 | $76.24 | 3013 |
| 2025-08-15 | -61.03 | $76.30 | 5000 |
| 2025-08-14 | -59.39 | $76.37 | 4214 |
| 2025-08-13 | -46.24 | $76.93 | 4000 |
| 2025-08-12 | -56.10 | $76.51 | 2900 |
| 2025-08-11 | -56.81 | $76.48 | 5118 |
| 2025-08-08 | -26.06 | $77.79 | 3100 |
| 2025-08-07 | -23.24 | $77.91 | 6423 |
| 2025-08-06 | -41.78 | $77.12 | 3518 |
| 2025-08-05 | -43.66 | $77.04 | 28241 |
| 2025-08-04 | -49.53 | $76.79 | 8026 |
| 2025-08-01 | -61.97 | $76.26 | 8700 |
| 2025-07-31 | -92.72 | $74.95 | 4741 |
| 2025-07-30 | -100.00 | $74.64 | 11400 |
| 2025-07-29 | -67.00 | $76.24 | 7031 |
| 2025-07-28 | -66.36 | $76.04 | 8600 |
| 2025-07-25 | -50.31 | $76.47 | 7900 |
| 2025-07-24 | -29.40 | $77.48 | 5700 |
| 2025-07-23 | -17.60 | $78.05 | 8926 |
| 2025-07-22 | -0.83 | $78.86 | 7806 |
| 2025-07-21 | -3.37 | $78.08 | 7113 |
| 2025-07-18 | -19.63 | $76.69 | 2600 |
| 2025-07-17 | -23.62 | $76.56 | 13325 |
| 2025-07-16 | -23.01 | $76.58 | 4300 |
| 2025-07-15 | -35.47 | $76.18 | 12700 |
| 2025-07-14 | -34.04 | $76.57 | 16400 |
| 2025-07-11 | -13.98 | $77.33 | 4400 |
| 2025-07-10 | -50.13 | $75.96 | 6200 |
| 2025-07-09 | -65.17 | $75.39 | 5500 |
| 2025-07-08 | -66.23 | $75.35 | 8500 |
| 2025-07-07 | -50.13 | $75.96 | 7200 |
| 2025-07-03 | -56.20 | $75.73 | 4718 |
| 2025-07-02 | -46.70 | $76.09 | 8631 |
| 2025-07-01 | -56.20 | $75.73 | 9300 |
| 2025-06-30 | -71.77 | $75.14 | 15600 |
| 2025-06-27 | -77.75 | $74.33 | 11573 |
| 2025-06-26 | -48.68 | $75.65 | 5800 |
| 2025-06-25 | -48.24 | $75.67 | 6006 |
| 2025-06-24 | -55.73 | $75.33 | 4208 |
| 2025-06-23 | -30.62 | $76.47 | 11037 |
| 2025-06-20 | -37.67 | $76.15 | 4549 |
| 2025-06-18 | -29.30 | $76.53 | 19245 |
| 2025-06-17 | -14.07 | $77.12 | 5700 |
| 2025-06-16 | -22.65 | $76.58 | 12406 |
| 2025-06-13 | -4.90 | $77.53 | 3900 |
| 2025-06-12 | -0.71 | $76.75 | 2419 |
| 2025-06-11 | -10.15 | $75.99 | 3400 |
| 2025-06-10 | -13.65 | $75.80 | 3416 |
| 2025-06-09 | -14.02 | $75.78 | 14914 |
| 2025-06-06 | -22.32 | $75.33 | 6900 |
| 2025-06-05 | -11.81 | $75.90 | 6333 |
| 2025-06-04 | -6.71 | $75.71 | 17200 |
| 2025-06-03 | -15.88 | $75.41 | 21325 |
| 2025-06-02 | -3.92 | $76.02 | 8156 |
| 2025-05-30 | -49.41 | $73.70 | 14808 |
| 2025-05-29 | -38.04 | $74.28 | 7841 |
| 2025-05-28 | -46.86 | $73.83 | 7600 |
| 2025-05-27 | -40.98 | $74.13 | 4300 |
| 2025-05-23 | -20.39 | $75.18 | 26400 |
| 2025-05-22 | -50.20 | $73.66 | 5200 |
| 2025-05-21 | -35.10 | $74.43 | 14615 |
| 2025-05-20 | -47.84 | $73.78 | 16713 |
| 2025-05-19 | -76.46 | $72.37 | 30648 |
| 2025-05-16 | -91.90 | $71.55 | 8200 |
| 2025-05-15 | -78.74 | $72.32 | 34200 |
| 2025-05-14 | -96.55 | $71.39 | 5500 |
| 2025-05-13 | -75.27 | $72.99 | 6500 |
| 2025-05-12 | -78.37 | $72.59 | 12600 |
| 2025-05-09 | -44.08 | $74.27 | 23251 |
| 2025-05-08 | -39.11 | $73.79 | 27400 |
| 2025-05-07 | -18.51 | $74.94 | 6620 |
| 2025-05-06 | -2.55 | $76.18 | 7100 |
| 2025-05-05 | -22.71 | $74.10 | 41848 |
| 2025-05-02 | -41.23 | $72.20 | 8900 |
| 2025-05-01 | -40.35 | $72.29 | 21339 |
| 2025-04-30 | -27.97 | $73.56 | 4322 |
| 2025-04-29 | -21.93 | $74.18 | 19404 |
| 2025-04-28 | -14.43 | $74.95 | 8001 |
| 2025-04-25 | -23.10 | $74.06 | 35303 |
| 2025-04-24 | -15.30 | $74.86 | 11001 |
| 2025-04-23 | -23.98 | $73.97 | 135500 |
| 2025-04-22 | -12.87 | $75.11 | 28033 |
| 2025-04-21 | -2.37 | $76.04 | 25600 |
| 2025-04-17 | -6.21 | $74.17 | 26225 |
| 2025-04-16 | -0.47 | $74.66 | 8417 |
| 2025-04-15 | -0.63 | $72.46 | 22347 |
| 2025-04-14 | -7.43 | $72.03 | 65139 |
| 2025-04-11 | -1.58 | $72.40 | 14700 |
| 2025-04-10 | -17.77 | $70.89 | 50632 |
| 2025-04-09 | -45.47 | $69.30 | 16102 |
| 2025-04-08 | -91.81 | $66.64 | 7300 |
| 2025-04-07 | -92.16 | $66.62 | 28138 |
| 2025-04-04 | -71.36 | $67.70 | 57739 |
| 2025-04-03 | -35.08 | $69.84 | 12736 |
| 2025-04-02 | -5.08 | $71.61 | 38438 |
| 2025-04-01 | -5.84 | $71.33 | 131900 |
| 2025-03-31 | -1.09 | $71.45 | 140400 |
| 2025-03-28 | -7.77 | $70.70 | 8300 |
| 2025-03-27 | -0.88 | $70.57 | 22829 |
| 2025-03-26 | -17.14 | $69.28 | 96723 |
| 2025-03-25 | -16.57 | $69.31 | 25000 |
| 2025-03-24 | -23.62 | $68.94 | 17417 |
| 2025-03-21 | -21.14 | $69.07 | 4329 |
| 2025-03-20 | -6.86 | $69.82 | 34500 |
| 2025-03-19 | -4.00 | $69.97 | 331000 |
| 2025-03-18 | -1.99 | $69.85 | 5600 |
| 2025-03-17 | -3.24 | $69.11 | 11707 |
| 2025-03-14 | -12.04 | $68.73 | 4800 |
| 2025-03-13 | -3.45 | $68.85 | 71400 |
| 2025-03-12 | -9.12 | $67.62 | 12602 |
| 2025-03-11 | -26.01 | $67.12 | 18100 |
| 2025-03-10 | -56.76 | $66.21 | 30104 |
| 2025-03-07 | -34.46 | $66.87 | 3000 |
| 2025-03-06 | -31.42 | $66.96 | 4208 |
| 2025-03-05 | -25.00 | $67.15 | 14023 |
| 2025-03-04 | -36.15 | $66.82 | 42700 |
| 2025-03-03 | -57.43 | $66.19 | 13216 |
| 2025-02-28 | -80.63 | $65.31 | 8405 |
| 2025-02-27 | -65.00 | $65.81 | 7334 |
| 2025-02-26 | -24.82 | $66.88 | 19618 |
| 2025-02-25 | -26.68 | $66.70 | 15100 |
| 2025-02-24 | -4.95 | $67.64 | 23638 |
| 2025-02-21 | -8.91 | $67.44 | 4743 |
| 2025-02-20 | -4.75 | $67.65 | 6217 |
| 2025-02-19 | -7.52 | $67.51 | 2104 |
| 2025-02-18 | -2.77 | $67.75 | 7400 |
| 2025-02-14 | -30.69 | $66.34 | 6610 |
| 2025-02-13 | -0.41 | $67.64 | 43400 |
| 2025-02-12 | -2.55 | $67.00 | 3800 |
| 2025-02-11 | -4.92 | $66.85 | 4226 |
| 2025-02-10 | -2.13 | $67.00 | 18712 |
| 2025-02-07 | -12.06 | $66.01 | 12048 |
| 2025-02-06 | -10.46 | $65.93 | 8806 |
| 2025-02-05 | -9.04 | $66.00 | 11236 |
| 2025-02-04 | -2.67 | $65.89 | 16200 |
| 2025-02-03 | -6.97 | $65.32 | 30002 |
| 2025-01-31 | -15.70 | $64.70 | 5600 |
| 2025-01-30 | -3.33 | $65.12 | 7719 |
| 2025-01-29 | -6.39 | $63.90 | 5908 |
| 2025-01-28 | -7.86 | $63.84 | 7000 |
| 2025-01-27 | -25.31 | $63.13 | 6602 |
| 2025-01-24 | -4.67 | $63.97 | 7435 |
| 2025-01-23 | -11.23 | $63.49 | 5503 |
| 2025-01-22 | -3.39 | $63.79 | 17400 |
| 2025-01-21 | -4.62 | $63.60 | 73700 |
| 2025-01-17 | -17.71 | $63.11 | 7700 |
| 2025-01-16 | -13.32 | $63.41 | 2500 |
| 2025-01-15 | -29.73 | $62.95 | 5419 |
| 2025-01-14 | -54.48 | $61.97 | 6523 |
| 2025-01-13 | -69.04 | $61.61 | 6232 |
| 2025-01-10 | -58.47 | $62.64 | 8806 |
| 2025-01-08 | -71.99 | $61.81 | 3829 |
| 2025-01-07 | -77.20 | $61.49 | 3400 |
| 2025-01-06 | -84.53 | $61.04 | 6322 |
| 2025-01-03 | -84.69 | $61.03 | 1300 |
| 2025-01-02 | -77.69 | $61.46 | 7608 |
| 2024-12-31 | -89.58 | $60.73 | 7900 |
| 2024-12-30 | -96.58 | $60.30 | 9534 |
| 2024-12-27 | -94.22 | $60.69 | 11600 |
| 2024-12-26 | -86.56 | $61.14 | 11726 |
| 2024-12-24 | -93.88 | $60.71 | 1100 |
| 2024-12-23 | -98.30 | $60.45 | 8839 |
| 2024-12-20 | -75.75 | $63.20 | 10900 |
| 2024-12-19 | -96.50 | $62.37 | 119815 |
| 2024-12-18 | -100.00 | $62.44 | 8344 |
| 2024-12-17 | -78.32 | $63.81 | 12724 |
| 2024-12-16 | -72.49 | $63.99 | 3300 |
| 2024-12-13 | -55.95 | $63.88 | 3402 |
| 2024-12-12 | -36.41 | $64.69 | 6724 |
| 2024-12-11 | -5.67 | $65.99 | 5900 |
| 2024-12-10 | -3.74 | $65.35 | 2500 |
| 2024-12-09 | -26.44 | $64.56 | 125500 |
| 2024-12-06 | -51.72 | $63.68 | 3000 |
| 2024-12-05 | -50.94 | $63.83 | 6740 |
| 2024-12-04 | -42.09 | $64.16 | 255841 |
| 2024-12-03 | -60.83 | $63.88 | 6600 |
| 2024-12-02 | -68.96 | $63.49 | 31324 |
| 2024-11-29 | -57.20 | $64.08 | 1300 |
| 2024-11-27 | -71.84 | $63.47 | 4502 |
| 2024-11-26 | -74.53 | $63.50 | 1300 |
| 2024-11-25 | -76.91 | $63.36 | 21900 |
| 2024-11-22 | -43.63 | $65.32 | 9700 |
| 2024-11-21 | -59.93 | $64.36 | 10400 |
| 2024-11-20 | -66.21 | $63.99 | 6400 |
| 2024-11-19 | -67.74 | $63.90 | 5015 |
| 2024-11-18 | -75.89 | $63.42 | 39300 |
| 2024-11-15 | -98.30 | $62.10 | 23119 |
| 2024-11-14 | -96.26 | $62.22 | 13302 |
| 2024-11-13 | -98.39 | $62.38 | 62325 |
| 2024-11-12 | -97.60 | $63.01 | 6811 |
| 2024-11-11 | -94.39 | $63.35 | 24300 |
| 2024-11-08 | -77.24 | $64.87 | 13800 |
| 2024-11-07 | -62.15 | $65.46 | 11900 |
| 2024-11-06 | -76.41 | $64.36 | 16800 |
| 2024-11-05 | -28.31 | $66.50 | 3601 |
| 2024-11-04 | -31.98 | $66.32 | 3331 |
| 2024-11-01 | -34.22 | $66.21 | 16500 |
| 2024-10-31 | -26.68 | $66.58 | 10100 |
| 2024-10-30 | -3.46 | $67.72 | 12600 |
| 2024-10-29 | -0.61 | $67.85 | 10200 |
| 2024-10-28 | -12.36 | $66.95 | 5100 |
| 2024-10-25 | -13.91 | $66.88 | 13800 |
| 2024-10-24 | -15.89 | $66.79 | 4800 |
| 2024-10-23 | -25.83 | $66.34 | 76000 |
| 2024-10-22 | 0.00 | $67.51 | 9010 |
| 2024-10-21 | -12.68 | $66.56 | 12300 |
| 2024-10-18 | -0.28 | $66.51 | 9600 |
| 2024-10-17 | -0.91 | $65.15 | 4600 |
| 2024-10-16 | -12.68 | $64.82 | 4927 |
| 2024-10-15 | -19.77 | $64.47 | 8029 |
| 2024-10-14 | -27.33 | $64.21 | 2009 |
| 2024-10-11 | -22.38 | $64.38 | 1103 |
| 2024-10-10 | -39.53 | $63.79 | 9400 |
| 2024-10-09 | -54.99 | $63.11 | 2100 |
| 2024-10-08 | -34.53 | $63.42 | 8900 |
| 2024-10-07 | -17.76 | $64.26 | 24600 |
| 2024-10-04 | -10.79 | $64.59 | 28314 |
| 2024-10-03 | -6.23 | $64.67 | 5000 |
| 2024-10-02 | -7.88 | $64.58 | 15300 |
| 2024-10-01 | -10.81 | $64.42 | 12300 |
| 2024-09-30 | -22.02 | $63.79 | 15700 |
| 2024-09-27 | -11.55 | $64.37 | 2400 |
| 2024-09-26 | -0.90 | $64.96 | 8900 |
| 2024-09-25 | -4.41 | $64.67 | 5018 |
| 2024-09-24 | 0.00 | $64.91 | 11646 |
| 2024-09-23 | -6.06 | $63.50 | 5000 |
| 2024-09-20 | -3.26 | $63.62 | 1913 |
| 2024-09-19 | -6.20 | $62.80 | 29005 |
| 2024-09-18 | -36.18 | $61.71 | 6238 |
| 2024-09-17 | -15.95 | $62.42 | 7700 |
| 2024-09-16 | -6.55 | $62.75 | 11026 |
| 2024-09-13 | -2.11 | $62.71 | 7300 |
| 2024-09-12 | 0.00 | $61.89 | 7729 |
| 2024-09-11 | -32.50 | $60.49 | 4824 |
| 2024-09-10 | -33.93 | $60.45 | 3339 |
| 2024-09-09 | -42.14 | $60.22 | 2500 |
| 2024-09-06 | -49.04 | $59.87 | 4426 |
| 2024-09-05 | -27.24 | $60.55 | 2003 |
| 2024-09-04 | -34.86 | $59.95 | 1700 |
| 2024-09-03 | -37.74 | $59.83 | 9200 |
| 2024-08-30 | -23.56 | $60.42 | 1918 |
| 2024-08-29 | -10.34 | $60.97 | 34500 |
| 2024-08-28 | -18.27 | $60.64 | 6631 |
| 2024-08-27 | -0.72 | $61.37 | 6008 |
| 2024-08-26 | -4.09 | $61.23 | 7805 |
| 2024-08-23 | -9.62 | $61.00 | 1700 |
| 2024-08-22 | -31.73 | $60.08 | 10333 |
| 2024-08-21 | -10.77 | $60.95 | 10300 |
| 2024-08-20 | -9.57 | $61.00 | 161017 |
| 2024-08-19 | -1.69 | $60.72 | 6843 |
| 2024-08-16 | 0.00 | $60.60 | 14637 |
| 2024-08-15 | -23.72 | $59.31 | 1500 |
| 2024-08-14 | -51.68 | $58.80 | 2800 |
| 2024-08-13 | -45.09 | $59.29 | 18502 |
| 2024-08-12 | -40.05 | $59.48 | 15700 |
| 2024-08-09 | -67.90 | $58.43 | 1800 |
| 2024-08-08 | -70.03 | $58.35 | 11200 |
| 2024-08-07 | -97.08 | $57.33 | 17500 |
| 2024-08-06 | -91.78 | $57.53 | 17105 |
| 2024-08-05 | -79.05 | $58.01 | 37403 |
| 2024-08-02 | -50.13 | $59.10 | 14606 |
| 2024-08-01 | -46.15 | $59.25 | 13600 |
| 2024-07-31 | -38.20 | $59.55 | 800 |
| 2024-07-30 | -67.90 | $58.43 | 23569 |
| 2024-07-29 | -84.08 | $57.82 | 6132 |
| 2024-07-26 | -83.82 | $57.83 | 1000 |
| 2024-07-25 | -96.09 | $57.30 | 19500 |
| 2024-07-24 | -54.67 | $58.53 | 38900 |
| 2024-07-23 | -47.33 | $58.86 | 10300 |
| 2024-07-22 | -51.56 | $58.67 | 13414 |
| 2024-07-19 | -51.11 | $58.69 | 900 |
| 2024-07-18 | -27.33 | $59.76 | 3700 |
| 2024-07-17 | -15.33 | $60.30 | 9416 |
| 2024-07-16 | -0.45 | $60.91 | 11414 |
| 2024-07-15 | -11.41 | $59.75 | 12903 |
| 2024-07-12 | -13.26 | $59.63 | 5433 |
| 2024-07-11 | -4.14 | $59.96 | 4037 |
| 2024-07-10 | -21.71 | $58.87 | 12412 |
| 2024-07-09 | -27.30 | $58.70 | 2814 |
| 2024-07-08 | -29.28 | $58.64 | 68300 |
| 2024-07-05 | -4.61 | $59.39 | 3100 |
| 2024-07-03 | -24.44 | $58.50 | 1628 |
| 2024-07-02 | -60.15 | $57.55 | 2200 |
| 2024-07-01 | -61.65 | $57.51 | 6746 |
| 2024-06-28 | -69.55 | $57.30 | 5900 |
| 2024-06-27 | -71.05 | $57.26 | 4705 |
| 2024-06-26 | -94.74 | $56.63 | 2316 |
| 2024-06-25 | -83.83 | $57.08 | 5707 |
| 2024-06-24 | -64.29 | $57.60 | 8200 |
| 2024-06-21 | -72.93 | $57.37 | 9228 |
| 2024-06-20 | -45.63 | $58.58 | 3600 |
| 2024-06-18 | -77.28 | $57.57 | 2945 |
| 2024-06-17 | -83.61 | $57.34 | 11805 |
| 2024-06-14 | -76.25 | $57.65 | 4143 |
| 2024-06-13 | -95.49 | $56.84 | 3621 |
| 2024-06-12 | -81.47 | $57.43 | 3700 |
| 2024-06-11 | -86.94 | $57.20 | 10400 |
| 2024-06-10 | -83.14 | $57.36 | 3400 |
| 2024-06-07 | -100.00 | $56.65 | 1436 |
| 2024-06-06 | -45.14 | $59.05 | 2742 |
| 2024-06-05 | -57.68 | $58.23 | 4600 |
| 2024-06-04 | -72.15 | $57.57 | 2110 |
| 2024-06-03 | -55.48 | $58.33 | 4400 |
| 2024-05-31 | -54.11 | $57.90 | 3000 |
| 2024-05-30 | -43.88 | $58.46 | 9474 |
| 2024-05-29 | -38.21 | $58.77 | 13500 |
| 2024-05-28 | -29.80 | $59.23 | 4916 |
| 2024-05-24 | -51.55 | $58.04 | 4116 |
| 2024-05-23 | -53.38 | $57.94 | 9200 |
| 2024-05-22 | -31.99 | $59.11 | 8100 |
| 2024-05-21 | -7.31 | $60.46 | 8632 |
| 2024-05-20 | -7.31 | $60.46 | 9243 |
| 2024-05-17 | 0.00 | $60.10 | 4434 |
| 2024-05-16 | -6.19 | $58.57 | 3117 |
| 2024-05-15 | 0.00 | $58.78 | 2100 |
| 2024-05-14 | -27.86 | $57.72 | 4316 |
| 2024-05-13 | -43.03 | $57.23 | 2500 |
| 2024-05-10 | -28.17 | $57.71 | 4908 |
| 2024-05-09 | -50.75 | $57.35 | 44232 |
| 2024-05-08 | -77.14 | $56.30 | 3000 |
| 2024-05-07 | -74.87 | $56.39 | 10800 |
| 2024-05-06 | -68.84 | $56.63 | 8837 |
| 2024-05-03 | -89.95 | $55.79 | 5835 |
| 2024-05-02 | -90.84 | $55.90 | 1400 |
| 2024-05-01 | -88.80 | $55.96 | 8616 |
| 2024-04-30 | -89.13 | $55.60 | 6700 |
| 2024-04-29 | -53.25 | $56.75 | 3900 |
| 2024-04-26 | -44.68 | $56.85 | 1900 |
| 2024-04-25 | -41.49 | $56.76 | 7900 |
| 2024-04-24 | -42.39 | $56.50 | 9700 |
| 2024-04-23 | -41.80 | $56.49 | 9404 |
| 2024-04-22 | -39.36 | $56.65 | 19436 |
| 2024-04-19 | -13.60 | $58.40 | 8200 |
| 2024-04-18 | -18.23 | $58.07 | 3600 |
| 2024-04-17 | -21.14 | $57.85 | 25100 |
| 2024-04-16 | -16.09 | $58.21 | 6136 |
| 2024-04-15 | -13.45 | $58.40 | 69840 |
| 2024-04-12 | -29.54 | $57.24 | 8004 |
| 2024-04-11 | 0.00 | $58.00 | 3200 |
| 2024-04-10 | -14.86 | $56.86 | 13500 |
| 2024-04-09 | -5.66 | $57.35 | 26624 |
| 2024-04-08 | -1.72 | $56.99 | 15802 |
| 2024-04-05 | -3.51 | $56.52 | 5418 |
| 2024-04-04 | -10.87 | $55.53 | 128838 |
| 2024-04-03 | 0.00 | $55.87 | 19730 |
| 2024-04-02 | 0.00 | $55.10 | 14130 |
| 2024-04-01 | -9.77 | $54.00 | 11300 |
| 2024-03-28 | 0.00 | $53.55 | 4700 |
| 2024-03-27 | -12.50 | $52.76 | 23900 |
| 2024-03-26 | -17.86 | $52.48 | 900 |
| 2024-03-25 | -18.30 | $52.46 | 2833 |
| 2024-03-22 | -21.81 | $52.29 | 2310 |
| 2024-03-21 | -13.22 | $52.68 | 2944 |
| 2024-03-20 | -0.92 | $53.05 | 3105 |
| 2024-03-19 | -11.03 | $52.29 | 3049 |
| 2024-03-18 | -8.27 | $52.40 | 1600 |
| 2024-03-15 | -7.76 | $52.39 | 3736 |
| 2024-03-14 | -8.45 | $52.36 | 3200 |
| 2024-03-13 | -3.10 | $52.58 | 4700 |
| 2024-03-12 | -16.49 | $51.93 | 4400 |
| 2024-03-11 | -4.54 | $52.51 | 5900 |
| 2024-03-08 | -8.66 | $52.31 | 19000 |
| 2024-03-07 | -2.13 | $52.01 | 7600 |
| 2024-03-06 | -1.28 | $51.75 | 5100 |
| 2024-03-05 | -7.02 | $51.19 | 12200 |
| 2024-03-04 | 0.00 | $51.10 | 3313 |
| 2024-03-01 | -6.78 | $50.08 | 9500 |
| 2024-02-29 | -27.27 | $49.16 | 2100 |
| 2024-02-28 | -42.61 | $48.89 | 5200 |
| 2024-02-27 | -46.02 | $48.83 | 945 |
| 2024-02-26 | -41.48 | $48.91 | 10445 |
| 2024-02-23 | -30.68 | $49.10 | 3548 |
| 2024-02-22 | -46.02 | $48.83 | 19700 |
| 2024-02-21 | -46.59 | $48.82 | 2740 |
| 2024-02-20 | -42.61 | $48.89 | 7700 |
| 2024-02-16 | -43.75 | $48.87 | 2600 |
| 2024-02-15 | -65.34 | $48.49 | 2908 |
| 2024-02-14 | -89.20 | $48.07 | 8920 |
| 2024-02-13 | -96.59 | $47.94 | 1043 |
| 2024-02-12 | -71.97 | $48.69 | 17300 |
| 2024-02-09 | -70.14 | $48.75 | 2835 |
| 2024-02-08 | -61.11 | $48.88 | 4800 |
| 2024-02-07 | -68.75 | $48.77 | 3000 |
| 2024-02-06 | -58.33 | $48.92 | 4200 |
| 2024-02-05 | -76.39 | $48.66 | 5000 |
| 2024-02-02 | -54.17 | $48.98 | 9300 |
| 2024-02-01 | -18.75 | $49.49 | 7706 |
| 2024-01-31 | -54.86 | $48.97 | 7731 |
| 2024-01-30 | -53.89 | $49.15 | 17700 |
| 2024-01-29 | -54.44 | $49.14 | 8447 |
| 2024-01-26 | -82.79 | $48.69 | 6000 |
| 2024-01-25 | -83.69 | $48.70 | 8729 |
| 2024-01-24 | -93.13 | $48.48 | 5200 |
| 2024-01-23 | -81.97 | $48.74 | 4369 |
| 2024-01-22 | -96.57 | $48.40 | 6942 |
| 2024-01-19 | -79.40 | $48.80 | 10735 |
| 2024-01-18 | -86.27 | $48.64 | 230939 |
| 2024-01-17 | -97.85 | $48.37 | 4700 |
| 2024-01-16 | -87.39 | $48.93 | 5425 |
| 2024-01-12 | -75.97 | $49.38 | 2331 |
| 2024-01-11 | -90.61 | $48.85 | 46500 |
| 2024-01-10 | -99.40 | $48.83 | 4700 |
| 2024-01-09 | -94.80 | $49.03 | 17500 |
| 2024-01-08 | -93.88 | $49.06 | 4707 |
| 2024-01-05 | -87.54 | $49.39 | 11115 |
| 2024-01-04 | -90.73 | $49.29 | 4123 |
| 2024-01-03 | -92.33 | $49.24 | 12000 |
| 2024-01-02 | -81.46 | $49.84 | 16100 |
| 2023-12-29 | -81.40 | $49.95 | 12800 |
| 2023-12-28 | -75.85 | $50.18 | 4600 |
| 2023-12-27 | -68.36 | $50.49 | 8649 |
| 2023-12-26 | -73.67 | $50.27 | 9500 |
| 2023-12-22 | -82.85 | $49.89 | 8532 |
| 2023-12-21 | -83.57 | $49.86 | 43918 |
| 2023-12-20 | -92.03 | $49.51 | 5205 |
| 2023-12-19 | -88.16 | $49.67 | 3000 |
| 2023-12-18 | -97.34 | $49.29 | 24710 |
| 2023-12-15 | -59.49 | $51.44 | 2347 |
| 2023-12-14 | -46.84 | $51.84 | 3500 |
| 2023-12-13 | -58.86 | $51.46 | 24626 |
| 2023-12-12 | -89.88 | $50.30 | 10700 |
| 2023-12-11 | -70.00 | $50.38 | 13310 |
| 2023-12-08 | -58.81 | $50.85 | 3938 |
| 2023-12-07 | -38.33 | $51.71 | 69518 |
| 2023-12-06 | -40.24 | $51.63 | 8114 |
| 2023-12-05 | -40.00 | $51.64 | 9447 |
| 2023-12-04 | -30.48 | $52.04 | 19347 |
| 2023-12-01 | -0.71 | $53.29 | 13337 |
| 2023-11-30 | -5.01 | $52.53 | 3500 |
| 2023-11-29 | -3.90 | $52.57 | 13900 |
| 2023-11-28 | -0.86 | $52.56 | 3540 |
| 2023-11-27 | -1.75 | $51.93 | 10000 |
| 2023-11-24 | 0.00 | $51.54 | 800 |
| 2023-11-22 | -21.12 | $50.95 | 11314 |
| 2023-11-21 | -10.78 | $51.19 | 4808 |
| 2023-11-20 | -27.18 | $50.62 | 2200 |
| 2023-11-17 | -18.93 | $50.79 | 2430 |
| 2023-11-16 | -18.45 | $50.80 | 70111 |
| 2023-11-15 | -44.66 | $50.26 | 17908 |
| 2023-11-14 | -50.00 | $50.15 | 1812 |
| 2023-11-13 | -79.61 | $49.54 | 17712 |
| 2023-11-10 | -87.05 | $49.23 | 4824 |
| 2023-11-09 | -59.15 | $49.79 | 2820 |
| 2023-11-08 | -42.49 | $49.68 | 7112 |
| 2023-11-07 | -30.03 | $50.12 | 46006 |
| 2023-11-06 | -17.97 | $50.49 | 12800 |
| 2023-11-03 | -9.23 | $50.81 | 10000 |
| 2023-11-02 | -12.73 | $50.56 | 296533 |
| 2023-11-01 | -14.60 | $50.44 | 7208 |
| 2023-10-31 | -11.83 | $50.58 | 23901 |
| 2023-10-30 | -3.76 | $50.97 | 4100 |
| 2023-10-27 | 0.00 | $51.16 | 12800 |
| 2023-10-26 | -10.51 | $50.54 | 26815 |
| 2023-10-25 | -11.11 | $50.51 | 58036 |
| 2023-10-24 | -14.75 | $50.33 | 5000 |
| 2023-10-23 | -14.14 | $50.36 | 7400 |
| 2023-10-20 | -7.88 | $50.67 | 5800 |
| 2023-10-19 | -1.15 | $50.40 | 14406 |
| 2023-10-18 | -6.02 | $49.86 | 6800 |
| 2023-10-17 | -21.20 | $49.27 | 6400 |
| 2023-10-16 | -26.93 | $49.04 | 33600 |
| 2023-10-13 | -21.20 | $49.27 | 3445 |
| 2023-10-12 | -60.85 | $47.68 | 3614 |
| 2023-10-11 | -54.11 | $47.95 | 9130 |
| 2023-10-10 | -65.09 | $47.51 | 10800 |
| 2023-10-09 | -62.84 | $47.60 | 24982 |
| 2023-10-06 | -84.54 | $46.73 | 11800 |
| 2023-10-05 | -94.02 | $46.35 | 16200 |
| 2023-10-04 | -93.43 | $46.42 | 57503 |
| 2023-10-03 | -97.53 | $46.56 | 30037 |
| 2023-10-02 | -98.29 | $46.67 | 118605 |
| 2023-09-29 | -97.85 | $47.48 | 11009 |
| 2023-09-28 | -94.55 | $48.06 | 2828 |
| 2023-09-27 | -93.58 | $48.24 | 4300 |
| 2023-09-26 | -91.18 | $48.86 | 8749 |
| 2023-09-25 | -70.59 | $49.28 | 2023 |
| 2023-09-22 | -52.94 | $49.64 | 2300 |
| 2023-09-21 | -61.27 | $49.47 | 15500 |
| 2023-09-20 | -49.51 | $49.71 | 5211 |
| 2023-09-19 | -53.92 | $49.62 | 8400 |
| 2023-09-18 | -48.83 | $49.68 | 3643 |
| 2023-09-15 | -60.73 | $49.39 | 9800 |
| 2023-09-14 | -80.97 | $48.89 | 2800 |
| 2023-09-13 | -77.43 | $48.97 | 36942 |
| 2023-09-12 | -67.70 | $49.19 | 2622 |
| 2023-09-11 | -57.08 | $49.43 | 4523 |
| 2023-09-08 | -65.04 | $49.25 | 10720 |
| 2023-09-07 | -63.72 | $49.28 | 4023 |
| 2023-09-06 | -59.73 | $49.37 | 7200 |
| 2023-09-05 | -46.46 | $49.67 | 35306 |
| 2023-09-01 | -20.80 | $50.25 | 2906 |
| 2023-08-31 | -18.58 | $50.30 | 11400 |
| 2023-08-30 | -10.62 | $50.48 | 2330 |
| 2023-08-29 | -1.00 | $50.45 | 17100 |
| 2023-08-28 | -31.19 | $49.85 | 14200 |
| 2023-08-25 | -55.20 | $49.71 | 1250 |
| 2023-08-24 | -55.20 | $49.71 | 11704 |
| 2023-08-23 | -51.25 | $49.82 | 9907 |
| 2023-08-22 | -80.89 | $49.02 | 3400 |
| 2023-08-21 | -83.62 | $48.94 | 16130 |
| 2023-08-18 | -95.22 | $48.60 | 252900 |
| 2023-08-17 | -96.59 | $48.56 | 3845 |
| 2023-08-16 | -100.00 | $48.54 | 4300 |
| 2023-08-15 | -98.57 | $48.81 | 7000 |
| 2023-08-14 | -94.98 | $48.92 | 5540 |
| 2023-08-11 | -98.42 | $49.08 | 2300 |
| 2023-08-10 | -98.40 | $49.11 | 10800 |
| 2023-08-09 | -100.00 | $49.11 | 8715 |
| 2023-08-08 | -99.10 | $49.38 | 12122 |
| 2023-08-07 | -94.74 | $49.77 | 8400 |
| 2023-08-04 | -72.46 | $50.07 | 39200 |
| 2023-08-03 | -76.85 | $49.91 | 1500 |
| 2023-08-02 | -62.50 | $50.02 | 83800 |
| 2023-08-01 | -45.56 | $50.44 | 9740 |
| 2023-07-31 | -19.76 | $51.08 | 1751 |
| 2023-07-28 | -30.65 | $50.81 | 5116 |
| 2023-07-27 | -41.61 | $50.38 | 1842 |
| 2023-07-26 | -6.64 | $51.38 | 2700 |
| 2023-07-25 | -18.53 | $51.04 | 3800 |
| 2023-07-24 | -30.42 | $50.70 | 22529 |
| 2023-07-21 | -20.98 | $50.97 | 3000 |
| 2023-07-20 | -15.73 | $51.12 | 20133 |
| 2023-07-19 | -1.05 | $51.54 | 8300 |
| 2023-07-18 | -5.94 | $51.40 | 7300 |
| 2023-07-17 | -5.56 | $50.92 | 7000 |
| 2023-07-14 | -4.27 | $50.95 | 3900 |
| 2023-07-13 | -0.87 | $50.98 | 39618 |
| 2023-07-12 | -9.13 | $50.70 | 7438 |
| 2023-07-11 | -53.42 | $49.73 | 12300 |
| 2023-07-10 | -61.86 | $49.61 | 2208 |
| 2023-07-07 | -61.44 | $49.62 | 21200 |
| 2023-07-06 | -82.20 | $49.13 | 189815 |
| 2023-07-05 | -69.92 | $49.42 | 45500 |
| 2023-07-03 | -67.37 | $49.48 | 13400 |
| 2023-06-30 | -72.88 | $49.35 | 4622 |
| 2023-06-29 | -86.25 | $49.04 | 5615 |
| 2023-06-28 | -96.06 | $49.16 | 21036 |
| 2023-06-27 | -90.10 | $49.29 | 33900 |
| 2023-06-26 | -81.68 | $49.46 | 3900 |
| 2023-06-23 | -94.06 | $49.21 | 5100 |
| 2023-06-22 | -100.00 | $49.09 | 17612 |
| 2023-06-21 | -80.66 | $49.65 | 16025 |
| 2023-06-20 | -86.23 | $49.92 | 23309 |
| 2023-06-16 | -28.68 | $50.72 | 173632 |
| 2023-06-15 | -34.56 | $50.64 | 36807 |
| 2023-06-14 | -51.09 | $50.42 | 26806 |
| 2023-06-13 | -74.49 | $50.25 | 4300 |
| 2023-06-12 | -57.64 | $50.72 | 4634 |
| 2023-06-09 | -49.78 | $50.91 | 14321 |
| 2023-06-08 | -48.05 | $50.95 | 162027 |
| 2023-06-07 | -88.38 | $50.13 | 19044 |
| 2023-06-06 | -72.17 | $50.66 | 21933 |
| 2023-06-05 | -74.62 | $50.58 | 6103 |
| 2023-06-02 | -82.26 | $50.33 | 58300 |
| 2023-06-01 | -66.23 | $51.05 | 41200 |
| 2023-05-31 | -76.62 | $50.65 | 90626 |
| 2023-05-30 | -82.60 | $50.42 | 5927 |
| 2023-05-26 | -88.57 | $50.19 | 13500 |
| 2023-05-25 | -98.70 | $49.80 | 9800 |
| 2023-05-24 | -99.09 | $50.33 | 3703 |
| 2023-05-23 | -85.15 | $50.79 | 2511 |
| 2023-05-22 | -84.24 | $50.82 | 3900 |
| 2023-05-19 | -80.30 | $50.95 | 2300 |
| 2023-05-18 | -94.85 | $50.47 | 5900 |
| 2023-05-17 | -91.24 | $51.10 | 4436 |
| 2023-05-16 | -97.90 | $51.27 | 9400 |
| 2023-05-15 | -73.66 | $51.95 | 60941 |
| 2023-05-12 | -81.25 | $51.78 | 10200 |
| 2023-05-11 | -74.55 | $51.93 | 2310 |
| 2023-05-10 | -39.29 | $52.72 | 23300 |
| 2023-05-09 | -30.36 | $52.92 | 3400 |
| 2023-05-08 | -41.52 | $52.67 | 6941 |
| 2023-05-05 | -41.07 | $52.68 | 7700 |
| 2023-05-04 | -7.14 | $53.44 | 1748 |
| 2023-05-03 | -21.21 | $52.92 | 3600 |
| 2023-05-02 | -39.22 | $52.54 | 39000 |
| 2023-05-01 | -74.25 | $51.61 | 49900 |
| 2023-04-28 | -62.30 | $51.82 | 2800 |
| 2023-04-27 | -58.55 | $51.73 | 4900 |
| 2023-04-26 | -57.29 | $51.65 | 6200 |
| 2023-04-25 | -43.77 | $51.97 | 3841 |
| 2023-04-24 | -44.25 | $51.84 | 5834 |
| 2023-04-21 | -49.56 | $51.66 | 5008 |
| 2023-04-20 | -34.81 | $52.16 | 4700 |
| 2023-04-19 | -34.84 | $52.03 | 15824 |
| 2023-04-18 | -30.97 | $52.16 | 11231 |
| 2023-04-17 | -37.01 | $51.93 | 65833 |
| 2023-04-14 | -28.35 | $52.26 | 138900 |
| 2023-04-13 | -3.81 | $53.16 | 59414 |
| 2023-04-12 | -3.26 | $52.47 | 16000 |
| 2023-04-11 | -9.57 | $52.09 | 29133 |
| 2023-04-10 | -17.33 | $51.73 | 15727 |
| 2023-04-06 | -8.39 | $52.01 | 7400 |
| 2023-04-05 | -2.15 | $52.34 | 44232 |
| 2023-04-04 | -1.74 | $52.36 | 53100 |
| 2023-04-03 | -2.87 | $51.19 | 27300 |
| 2023-03-31 | -3.90 | $51.04 | 3800 |
| 2023-03-30 | -1.18 | $51.13 | 7300 |
| 2023-03-29 | -14.40 | $50.45 | 21336 |
| 2023-03-28 | -10.65 | $50.64 | 5917 |
| 2023-03-27 | -18.93 | $50.22 | 16000 |
| 2023-03-24 | -11.64 | $50.59 | 42800 |
| 2023-03-23 | 0.00 | $51.05 | 19299 |
| 2023-03-22 | -3.70 | $50.53 | 30800 |
| 2023-03-21 | -24.18 | $49.59 | 7300 |
| 2023-03-20 | -5.45 | $50.45 | 13846 |
| 2023-03-17 | -6.01 | $50.33 | 13001 |
| 2023-03-16 | -8.08 | $48.84 | 69600 |
| 2023-03-15 | -9.83 | $48.77 | 4800 |
| 2023-03-14 | -8.78 | $48.50 | 3035 |
| 2023-03-13 | -0.78 | $48.66 | 45600 |
| 2023-03-10 | -34.33 | $47.43 | 12400 |
| 2023-03-09 | -84.59 | $46.50 | 38345 |
| 2023-03-08 | -98.02 | $46.16 | 7500 |
| 2023-03-07 | -98.44 | $46.15 | 7600 |
| 2023-03-06 | -63.83 | $47.17 | 4400 |
| 2023-03-03 | -54.04 | $47.40 | 6635 |
| 2023-03-02 | -86.22 | $46.94 | 77007 |
| 2023-03-01 | -85.33 | $46.98 | 27711 |
| 2023-02-28 | -89.33 | $46.80 | 491729 |
| 2023-02-27 | -98.89 | $46.37 | 6121 |
| 2023-02-24 | -99.78 | $46.33 | 3500 |
| 2023-02-23 | -99.26 | $46.79 | 44402 |
| 2023-02-22 | -99.49 | $46.93 | 3400 |
| 2023-02-21 | -90.54 | $47.28 | 27831 |
| 2023-02-17 | -87.47 | $47.40 | 6806 |
| 2023-02-16 | -93.35 | $47.17 | 41012 |
| 2023-02-15 | -96.49 | $47.25 | 12200 |
| 2023-02-14 | -92.86 | $47.70 | 24919 |
| 2023-02-13 | -92.68 | $47.78 | 5241 |
| 2023-02-10 | -93.23 | $47.93 | 10728 |
| 2023-02-09 | -95.81 | $47.85 | 4931 |
| 2023-02-08 | -82.26 | $48.27 | 48849 |
| 2023-02-07 | -96.13 | $47.84 | 27607 |
| 2023-02-06 | -96.53 | $48.04 | 30327 |
| 2023-02-03 | -92.67 | $48.29 | 16543 |
| 2023-02-02 | -37.58 | $49.67 | 301142 |
| 2023-02-01 | 0.00 | $50.71 | 95000 |
| 2023-01-31 | -15.58 | $50.09 | 10300 |
| 2023-01-30 | -23.84 | $49.85 | 12848 |
| 2023-01-27 | -21.45 | $49.90 | 29200 |
| 2023-01-26 | -11.67 | $50.15 | 6400 |
| 2023-01-25 | 0.00 | $50.52 | 3546 |
| 2023-01-24 | 0.00 | $50.24 | 22100 |
| 2023-01-23 | -8.18 | $49.95 | 10204 |
| 2023-01-20 | -3.94 | $50.09 | 189533 |
| 2023-01-19 | -1.52 | $50.17 | 6504 |
| 2023-01-18 | -22.22 | $49.43 | 5023 |
| 2023-01-17 | -12.87 | $49.75 | 5616 |
| 2023-01-13 | -2.92 | $50.09 | 24200 |
| 2023-01-12 | -2.96 | $49.39 | 4240 |
| 2023-01-11 | -10.34 | $48.85 | 15400 |
| 2023-01-10 | -4.31 | $48.99 | 24728 |
| 2023-01-09 | -9.52 | $48.86 | 20127 |
| 2023-01-06 | -3.27 | $48.84 | 11034 |
| 2023-01-05 | -40.69 | $47.91 | 8347 |
| 2023-01-04 | -9.73 | $48.60 | 319800 |
| 2023-01-03 | -18.44 | $48.27 | 36503 |
| 2022-12-30 | -6.35 | $48.05 | 14500 |
| 2022-12-29 | -17.46 | $47.84 | 8800 |
| 2022-12-28 | -31.22 | $47.43 | 11631 |
| 2022-12-27 | -9.85 | $47.91 | 5200 |
| 2022-12-23 | -29.51 | $47.32 | 7600 |
| 2022-12-22 | -36.81 | $47.11 | 19811 |
| 2022-12-21 | -10.76 | $47.86 | 58100 |
| 2022-12-20 | -7.29 | $47.96 | 23200 |
| 2022-12-19 | -47.26 | $46.79 | 30700 |
| 2022-12-16 | -32.53 | $47.22 | 125417 |
| 2022-12-15 | -43.15 | $46.91 | 53809 |
| 2022-12-14 | -9.25 | $47.90 | 40900 |
| 2022-12-13 | -10.96 | $47.85 | 224800 |
| 2022-12-12 | -25.40 | $47.10 | 3537 |
| 2022-12-09 | -11.29 | $47.45 | 8200 |
| 2022-12-08 | -12.27 | $47.18 | 6925 |
| 2022-12-07 | -19.30 | $46.90 | 6300 |
| 2022-12-06 | -28.49 | $46.45 | 4500 |
| 2022-12-05 | -27.12 | $46.49 | 6127 |
| 2022-12-02 | -1.06 | $47.41 | 158700 |
| 2022-12-01 | -1.33 | $47.34 | 32422 |
| 2022-11-30 | -2.74 | $46.41 | 256800 |
| 2022-11-29 | -22.83 | $45.53 | 41432 |
| 2022-11-28 | -28.08 | $45.30 | 222200 |
| 2022-11-25 | -15.75 | $45.84 | 11234 |
| 2022-11-23 | -13.70 | $45.93 | 34347 |
| 2022-11-22 | -25.80 | $45.40 | 1700 |
| 2022-11-21 | -29.22 | $45.25 | 12435 |
| 2022-11-18 | -22.15 | $45.56 | 5700 |
| 2022-11-17 | -16.86 | $45.79 | 9604 |
| 2022-11-16 | -5.93 | $46.26 | 67700 |
| 2022-11-15 | -2.42 | $46.42 | 2100 |
| 2022-11-14 | -1.54 | $46.46 | 86100 |
| 2022-11-11 | 0.00 | $46.17 | 4347 |
| 2022-11-10 | -0.76 | $45.89 | 5400 |
| 2022-11-09 | -15.48 | $44.60 | 2000 |
| 2022-11-08 | -4.52 | $44.94 | 12500 |
| 2022-11-07 | -8.53 | $43.91 | 500 |
| 2022-11-04 | 0.00 | $44.09 | 2300 |
| 2022-11-03 | -78.85 | $42.46 | 2300 |
| 2022-11-02 | -80.87 | $42.51 | 49100 |
| 2022-11-01 | -68.09 | $42.88 | 4526 |
| 2022-10-31 | -89.69 | $42.31 | 2100 |
| 2022-10-28 | -79.69 | $42.63 | 3346 |
| 2022-10-27 | -65.31 | $43.09 | 4600 |
| 2022-10-26 | -63.13 | $43.16 | 65300 |
| 2022-10-25 | -71.25 | $42.90 | 9000 |
| 2022-10-24 | -75.38 | $42.73 | 4900 |
| 2022-10-21 | -67.96 | $42.91 | 3002 |
| 2022-10-20 | -95.81 | $41.98 | 1400 |
| 2022-10-19 | -95.81 | $41.98 | 2621 |
| 2022-10-18 | -78.74 | $42.55 | 32800 |
| 2022-10-17 | -80.84 | $42.48 | 14443 |
| 2022-10-14 | -89.82 | $42.18 | 5112 |
| 2022-10-13 | -67.07 | $42.94 | 1300 |
| 2022-10-12 | -57.78 | $43.25 | 1500 |
| 2022-10-11 | -61.98 | $43.11 | 4741 |
| 2022-10-10 | -55.69 | $43.32 | 7745 |
| 2022-10-07 | -31.44 | $44.13 | 1807 |
| 2022-10-06 | -12.87 | $44.75 | 1000 |
| 2022-10-05 | -11.38 | $44.80 | 5400 |
| 2022-10-04 | -1.80 | $45.12 | 31949 |
| 2022-10-03 | -13.44 | $44.48 | 2300 |
| 2022-09-30 | -64.59 | $42.92 | 1906 |
| 2022-09-29 | -67.54 | $42.83 | 1700 |
| 2022-09-28 | -64.92 | $42.91 | 2146 |
| 2022-09-27 | -97.05 | $41.93 | 7900 |
| 2022-09-26 | -98.36 | $41.89 | 2800 |
| 2022-09-23 | -97.35 | $42.42 | 2746 |
| 2022-09-22 | -75.88 | $43.40 | 1900 |
| 2022-09-21 | -74.56 | $43.43 | 44828 |
| 2022-09-20 | -89.91 | $43.08 | 1300 |
| 2022-09-19 | -75.00 | $43.42 | 3909 |
| 2022-09-16 | -76.32 | $43.39 | 21700 |
| 2022-09-15 | -96.20 | $43.06 | 6900 |
| 2022-09-14 | -66.67 | $43.85 | 3100 |
| 2022-09-13 | -66.44 | $43.98 | 6800 |
| 2022-09-12 | -48.74 | $44.61 | 7207 |
| 2022-09-09 | -73.37 | $44.00 | 7046 |
| 2022-09-08 | -82.25 | $43.66 | 5929 |
| 2022-09-07 | -76.24 | $43.89 | 96147 |
| 2022-09-06 | -92.43 | $43.27 | 21600 |
| 2022-09-02 | -86.16 | $43.51 | 81116 |
| 2022-09-01 | -96.08 | $43.13 | 12511 |
| 2022-08-31 | -100.00 | $43.50 | 2500 |
| 2022-08-30 | -100.00 | $43.98 | 1000 |
| 2022-08-29 | -99.58 | $44.44 | 1702 |
| 2022-08-26 | -98.28 | $44.52 | 13230 |
| 2022-08-25 | -76.86 | $45.05 | 3417 |
| 2022-08-24 | -82.10 | $44.93 | 3200 |
| 2022-08-23 | -70.14 | $44.79 | 1640 |
| 2022-08-22 | -79.51 | $44.52 | 944 |
| 2022-08-19 | -69.44 | $44.81 | 1915 |
| 2022-08-18 | -52.78 | $45.29 | 1939 |
| 2022-08-17 | -39.81 | $45.54 | 835 |
| 2022-08-16 | -27.10 | $45.94 | 7500 |
| 2022-08-15 | -22.43 | $46.09 | 5613 |
| 2022-08-12 | 0.00 | $46.81 | 4900 |
| 2022-08-11 | -18.61 | $46.18 | 3800 |
| 2022-08-10 | -11.32 | $46.40 | 3617 |
| 2022-08-09 | -5.47 | $46.44 | 1941 |
| 2022-08-08 | 0.00 | $46.50 | 5000 |
| 2022-08-05 | -20.48 | $45.83 | 919 |
| 2022-08-04 | -2.73 | $46.35 | 2813 |
| 2022-08-03 | -15.00 | $45.71 | 166900 |
| 2022-08-02 | -19.23 | $45.60 | 3500 |
| 2022-08-01 | -4.38 | $45.90 | 18923 |
| 2022-07-29 | -30.16 | $45.70 | 3341 |
| 2022-07-28 | -41.46 | $45.42 | 2412 |
| 2022-07-27 | -72.32 | $44.61 | 24200 |
| 2022-07-26 | -85.29 | $44.09 | 14000 |
| 2022-07-25 | -89.02 | $43.97 | 2200 |
| 2022-07-22 | -84.35 | $44.17 | 3000 |
| 2022-07-21 | -83.48 | $44.24 | 13113 |
| 2022-07-20 | -97.84 | $43.60 | 7600 |
| 2022-07-19 | -89.96 | $43.97 | 3917 |
| 2022-07-18 | -92.42 | $43.86 | 1743 |
| 2022-07-15 | -94.31 | $43.78 | 12107 |
| 2022-07-14 | -94.31 | $43.78 | 1600 |
| 2022-07-13 | -89.15 | $44.64 | 2745 |
| 2022-07-12 | -100.00 | $44.36 | 2422 |
| 2022-07-11 | -100.00 | $44.56 | 5800 |
| 2022-07-08 | -94.47 | $44.88 | 3648 |
| 2022-07-07 | -96.08 | $44.81 | 20300 |
| 2022-07-06 | -96.08 | $44.81 | 65100 |
| 2022-07-05 | -96.19 | $45.45 | 262519 |
| 2022-07-01 | -83.10 | $46.57 | 17500 |
| 2022-06-30 | -97.02 | $46.75 | 2800 |
| 2022-06-29 | -92.46 | $47.19 | 3149 |
| 2022-06-28 | -90.95 | $47.22 | 3833 |
| 2022-06-27 | -79.40 | $47.45 | 1406 |
| 2022-06-24 | -76.38 | $47.51 | 500 |
| 2022-06-23 | -77.89 | $47.48 | 11000 |
| 2022-06-22 | -53.77 | $47.96 | 17701 |
| 2022-06-21 | -61.31 | $47.81 | 77814 |
| 2022-06-17 | -51.76 | $48.00 | 1033 |
| 2022-06-16 | -31.16 | $48.41 | 10838 |
| 2022-06-15 | -58.79 | $47.86 | 5200 |
| 2022-06-14 | -96.98 | $47.10 | 3102 |
| 2022-06-13 | -98.77 | $47.43 | 37400 |
| 2022-06-10 | -4.32 | $48.95 | 7300 |
| 2022-06-09 | -41.08 | $48.27 | 6415 |
| 2022-06-08 | -24.86 | $48.57 | 8200 |
| 2022-06-07 | -21.08 | $48.64 | 2032 |
| 2022-06-06 | -35.68 | $48.37 | 93900 |
| 2022-06-03 | -46.53 | $48.49 | 9500 |
| 2022-06-02 | -24.49 | $49.03 | 222500 |
| 2022-06-01 | -56.49 | $48.32 | 8511 |
| 2022-05-31 | -69.85 | $47.97 | 4033 |
| 2022-05-27 | -45.04 | $48.62 | 6700 |
| 2022-05-26 | -58.88 | $48.50 | 14400 |
| 2022-05-25 | -55.14 | $48.62 | 14142 |
| 2022-05-24 | -46.73 | $48.89 | 1600 |
| 2022-05-23 | -61.06 | $48.50 | 4805 |
| 2022-05-20 | -66.67 | $48.31 | 5000 |
| 2022-05-19 | -73.24 | $48.36 | 4200 |
| 2022-05-18 | -92.84 | $47.52 | 3100 |
| 2022-05-17 | -91.99 | $47.59 | 5426 |
| 2022-05-16 | -87.93 | $47.85 | 14435 |
| 2022-05-13 | -98.42 | $47.28 | 5500 |
| 2022-05-12 | -98.05 | $47.47 | 8000 |
| 2022-05-11 | -89.89 | $48.42 | 9300 |
| 2022-05-10 | -100.00 | $47.85 | 15700 |
| 2022-05-09 | -99.80 | $48.48 | 5700 |
| 2022-05-06 | -87.50 | $49.36 | 9500 |
| 2022-05-05 | -87.29 | $49.37 | 2700 |
| 2022-05-04 | -79.87 | $49.72 | 23900 |
| 2022-05-03 | -92.16 | $49.14 | 27249 |
| 2022-05-02 | -93.43 | $49.08 | 19834 |
| 2022-04-29 | -95.17 | $49.94 | 8307 |
| 2022-04-28 | -91.96 | $50.06 | 1300 |
| 2022-04-27 | -100.00 | $49.87 | 4106 |
| 2022-04-26 | -97.88 | $50.26 | 2948 |
| 2022-04-25 | -94.85 | $50.36 | 4001 |
| 2022-04-22 | -73.49 | $51.30 | 3504 |
| 2022-04-21 | -52.68 | $51.92 | 3401 |
| 2022-04-20 | -39.93 | $52.30 | 11000 |
| 2022-04-19 | -47.65 | $52.07 | 6602 |
| 2022-04-18 | -14.77 | $53.05 | 20504 |
| 2022-04-14 | -8.95 | $52.85 | 21600 |
| 2022-04-13 | -4.28 | $52.97 | 7210 |
| 2022-04-12 | -11.38 | $52.69 | 14500 |
| 2022-04-11 | -27.92 | $52.24 | 19812 |
| 2022-04-08 | -44.58 | $51.84 | 3200 |
| 2022-04-07 | -67.53 | $51.51 | 1442 |
| 2022-04-06 | -77.68 | $51.26 | 8611 |
| 2022-04-05 | -80.97 | $51.18 | 3400 |
| 2022-04-04 | -80.87 | $51.52 | 96100 |
| 2022-04-01 | -83.14 | $51.40 | 20700 |
| 2022-03-31 | -75.95 | $51.78 | 2300 |
| 2022-03-30 | -75.95 | $51.78 | 4300 |
| 2022-03-29 | -82.58 | $51.43 | 7808 |
| 2022-03-28 | -90.33 | $51.40 | 15700 |
| 2022-03-25 | -65.17 | $52.46 | 7000 |
| 2022-03-24 | -56.28 | $52.70 | 8343 |
| 2022-03-23 | -64.75 | $52.19 | 10610 |
| 2022-03-22 | -77.70 | $51.47 | 3829 |
| 2022-03-21 | -68.17 | $52.00 | 26700 |
| 2022-03-18 | -78.06 | $51.45 | 135321 |
| 2022-03-17 | -68.53 | $51.98 | 20700 |
| 2022-03-16 | -67.70 | $51.64 | 8800 |
| 2022-03-15 | -66.51 | $51.44 | 12045 |
| 2022-03-14 | -52.60 | $52.35 | 15000 |
| 2022-03-11 | -35.57 | $53.40 | 14700 |
| 2022-03-10 | -29.31 | $53.75 | 5049 |
| 2022-03-09 | -32.90 | $53.50 | 17039 |
| 2022-03-08 | -7.63 | $55.24 | 136374 |
| 2022-03-07 | -0.19 | $53.54 | 15900 |
| 2022-03-04 | -0.40 | $52.90 | 3400 |
| 2022-03-03 | -9.13 | $51.94 | 16700 |
| 2022-03-02 | -13.49 | $51.73 | 172200 |
| 2022-03-01 | -2.07 | $52.28 | 36737 |
| 2022-02-28 | -26.76 | $51.09 | 21300 |
| 2022-02-25 | -35.89 | $50.60 | 66100 |
| 2022-02-24 | -34.88 | $50.65 | 30300 |
| 2022-02-23 | 0.00 | $51.16 | 3200 |
| 2022-02-22 | -3.70 | $50.80 | 7517 |
| 2022-02-18 | -2.15 | $50.61 | 16500 |
| 2022-02-17 | 0.00 | $50.65 | 5449 |
| 2022-02-16 | -4.44 | $50.00 | 25000 |
| 2022-02-15 | -24.81 | $49.45 | 11000 |
| 2022-02-14 | -1.11 | $50.09 | 18819 |
| 2022-02-11 | -4.58 | $49.71 | 11914 |
| 2022-02-10 | -40.83 | $48.84 | 1700 |
| 2022-02-09 | -36.67 | $48.94 | 3600 |
| 2022-02-08 | -45.42 | $48.73 | 3900 |
| 2022-02-07 | -50.83 | $48.60 | 4200 |
| 2022-02-04 | -71.67 | $48.10 | 3000 |
| 2022-02-03 | -74.17 | $48.04 | 2000 |
| 2022-02-02 | -70.83 | $48.12 | 61117 |
| 2022-02-01 | -76.67 | $47.98 | 13007 |
| 2022-01-31 | -80.42 | $47.89 | 1900 |
| 2022-01-28 | -91.25 | $47.63 | 3800 |
| 2022-01-27 | -83.04 | $47.91 | 5600 |
| 2022-01-26 | -44.78 | $48.79 | 5400 |
| 2022-01-25 | -10.00 | $49.59 | 40900 |
| 2022-01-24 | -14.35 | $49.49 | 6700 |
| 2022-01-21 | -20.00 | $49.36 | 4715 |
| 2022-01-20 | -9.13 | $49.61 | 2128 |
| 2022-01-19 | 0.00 | $49.63 | 5600 |
| 2022-01-18 | -26.14 | $48.65 | 12400 |
| 2022-01-14 | -32.68 | $48.55 | 24700 |
| 2022-01-13 | -24.18 | $48.68 | 3600 |
| 2022-01-12 | -8.80 | $48.86 | 600 |
| 2022-01-11 | -21.30 | $48.59 | 500 |
| 2022-01-10 | -48.61 | $48.00 | 3300 |
| 2022-01-07 | -54.17 | $47.88 | 1600 |
| 2022-01-06 | -67.59 | $47.59 | 3201 |
| 2022-01-05 | -31.02 | $48.38 | 46733 |
| 2022-01-04 | -19.44 | $48.63 | 1632 |
| 2022-01-03 | -40.28 | $48.18 | 36700 |
| 2021-12-31 | -1.85 | $49.01 | 2500 |
| 2021-12-30 | -0.56 | $48.67 | 19400 |
| 2021-12-29 | -18.13 | $48.29 | 2600 |
| 2021-12-28 | -11.11 | $48.41 | 31400 |
| 2021-12-27 | -4.09 | $48.53 | 1238 |
| 2021-12-23 | -12.21 | $48.40 | 2609 |
| 2021-12-22 | -20.35 | $48.26 | 2500 |
| 2021-12-21 | -50.58 | $47.74 | 13005 |
| 2021-12-20 | -69.35 | $47.65 | 3700 |
| 2021-12-17 | -72.68 | $47.86 | 5200 |
| 2021-12-16 | -69.73 | $48.01 | 14602 |
| 2021-12-15 | -86.61 | $47.40 | 4400 |
| 2021-12-14 | -97.50 | $47.19 | 1700 |
| 2021-12-13 | -84.59 | $47.70 | 2620 |
| 2021-12-10 | -89.86 | $47.52 | 1419 |
| 2021-12-09 | -95.62 | $47.31 | 3148 |
| 2021-12-08 | -84.93 | $47.70 | 12838 |
| 2021-12-07 | -83.84 | $47.74 | 1100 |
| 2021-12-06 | -89.04 | $47.55 | 649 |
| 2021-12-03 | -85.21 | $47.69 | 1500 |
| 2021-12-02 | -96.16 | $47.29 | 61800 |
| 2021-12-01 | -97.87 | $47.58 | 28516 |
| 2021-11-30 | -95.69 | $47.69 | 15900 |
| 2021-11-29 | -91.30 | $47.86 | 19506 |
| 2021-11-26 | -86.02 | $48.03 | 5117 |
| 2021-11-24 | -78.57 | $48.27 | 724 |
| 2021-11-23 | -74.22 | $48.41 | 1300 |
| 2021-11-22 | -58.07 | $48.93 | 3600 |
| 2021-11-19 | -23.60 | $50.04 | 1500 |
| 2021-11-18 | -11.49 | $50.43 | 5200 |
| 2021-11-17 | -4.35 | $50.66 | 1400 |
| 2021-11-16 | -20.19 | $50.15 | 10600 |
| 2021-11-15 | -5.59 | $50.62 | 15000 |
| 2021-11-12 | -0.93 | $50.77 | 8034 |
| 2021-11-11 | 0.00 | $50.68 | 11400 |
| 2021-11-10 | -11.75 | $50.21 | 4900 |
| 2021-11-09 | 0.00 | $49.61 | 1237 |
| 2021-11-08 | -1.25 | $49.55 | 2600 |
| 2021-11-05 | -9.24 | $49.23 | 1400 |
| 2021-11-04 | -37.40 | $48.56 | 12209 |
| 2021-11-03 | -60.50 | $48.01 | 23400 |
| 2021-11-02 | -47.48 | $48.32 | 11700 |
| 2021-11-01 | -35.71 | $48.60 | 31148 |
| 2021-10-29 | -43.67 | $48.38 | 2500 |
| 2021-10-28 | -26.94 | $48.79 | 2900 |
| 2021-10-27 | -27.35 | $48.78 | 9317 |
| 2021-10-26 | -21.53 | $48.72 | 6903 |
| 2021-10-25 | -8.85 | $49.15 | 3116 |
| 2021-10-22 | -18.88 | $48.81 | 2649 |
| 2021-10-21 | -3.86 | $48.55 | 3134 |
| 2021-10-20 | -0.77 | $48.63 | 69749 |
| 2021-10-19 | -22.75 | $48.03 | 4900 |
| 2021-10-18 | -38.43 | $47.63 | 5300 |
| 2021-10-15 | -30.59 | $47.83 | 1900 |
| 2021-10-14 | -2.35 | $48.55 | 1641 |
| 2021-10-13 | -3.14 | $48.22 | 3106 |
| 2021-10-12 | -55.81 | $47.24 | 6508 |
| 2021-10-11 | -60.21 | $47.19 | 2333 |
| 2021-10-08 | -55.63 | $47.32 | 5940 |
| 2021-10-07 | -58.80 | $47.23 | 4028 |
| 2021-10-06 | -50.35 | $47.47 | 2339 |
| 2021-10-05 | -54.23 | $47.36 | 1518 |
| 2021-10-04 | -56.85 | $47.54 | 9500 |
| 2021-10-01 | -66.31 | $47.33 | 24922 |
| 2021-09-30 | -74.01 | $47.04 | 649 |
| 2021-09-29 | -98.41 | $46.12 | 3100 |
| 2021-09-28 | -98.74 | $46.69 | 2506 |
| 2021-09-27 | -87.34 | $47.14 | 1504 |
| 2021-09-24 | -93.18 | $46.96 | 1307 |
| 2021-09-23 | -96.82 | $47.09 | 7700 |
| 2021-09-22 | -79.51 | $47.58 | 7700 |
| 2021-09-21 | -77.74 | $47.63 | 1000 |
| 2021-09-20 | -89.40 | $47.30 | 1029 |
| 2021-09-17 | -96.82 | $47.09 | 1500 |
| 2021-09-16 | -92.25 | $47.33 | 9400 |
| 2021-09-15 | -64.86 | $48.63 | 3100 |
| 2021-09-14 | -50.81 | $48.89 | 1914 |
| 2021-09-13 | -67.57 | $48.58 | 2118 |
| 2021-09-10 | -71.81 | $48.48 | 4128 |
| 2021-09-09 | -41.96 | $48.76 | 3209 |
| 2021-09-08 | -46.67 | $48.64 | 3335 |
| 2021-09-07 | -31.71 | $48.92 | 5000 |
| 2021-09-03 | -0.35 | $49.82 | 800 |
| 2021-09-02 | -13.33 | $49.04 | 15620 |
| 2021-09-01 | -21.05 | $49.21 | 14200 |
| 2021-08-31 | -38.14 | $49.15 | 2637 |
| 2021-08-30 | -38.14 | $49.15 | 6306 |
| 2021-08-27 | -33.05 | $49.33 | 2131 |
| 2021-08-26 | -55.37 | $48.54 | 3608 |
| 2021-08-25 | -53.39 | $48.61 | 2125 |
| 2021-08-24 | -44.92 | $48.91 | 3000 |
| 2021-08-23 | -48.59 | $48.78 | 6443 |
| 2021-08-20 | -68.36 | $48.08 | 2209 |
| 2021-08-19 | -67.23 | $48.12 | 2100 |
| 2021-08-18 | -60.73 | $48.35 | 5748 |
| 2021-08-17 | -59.04 | $48.41 | 4831 |
| 2021-08-16 | -54.52 | $48.57 | 3200 |
| 2021-08-13 | -63.28 | $48.26 | 2500 |
| 2021-08-12 | -84.32 | $47.54 | 1200 |
| 2021-08-11 | -81.50 | $47.65 | 3300 |
| 2021-08-10 | -97.59 | $47.05 | 1848 |
| 2021-08-09 | -94.91 | $47.15 | 2803 |
| 2021-08-06 | -100.00 | $48.10 | 4027 |
| 2021-08-05 | -74.68 | $49.51 | 15200 |
| 2021-08-04 | -60.13 | $49.74 | 48200 |
| 2021-08-03 | -56.96 | $49.79 | 5726 |
| 2021-08-02 | -51.90 | $49.87 | 18800 |
| 2021-07-30 | -53.80 | $49.84 | 1533 |
| 2021-07-29 | -24.68 | $50.30 | 4719 |
| 2021-07-28 | -64.85 | $49.62 | 5100 |
| 2021-07-27 | -72.59 | $49.26 | 17900 |
| 2021-07-26 | -63.96 | $49.43 | 6848 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.60
2026-07-23
Close Price
$92.61
Vol: 4738Average Directional Index - Detailed Analysis
Minimum
6.49
Average
20.66
Maximum
56.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 25.60 | $92.61 | 4738 |
| 2026-07-22 | 25.79 | $94.75 | 2100 |
| 2026-07-21 | 26.37 | $93.66 | 4829 |
| 2026-07-20 | 26.57 | $91.53 | 27719 |
| 2026-07-17 | 26.28 | $91.57 | 9813 |
| 2026-07-16 | 25.93 | $91.00 | 6024 |
| 2026-07-15 | 25.53 | $93.04 | 35500 |
| 2026-07-14 | 25.30 | $93.32 | 351700 |
| 2026-07-13 | 25.17 | $91.87 | 8102 |
| 2026-07-10 | 24.80 | $94.47 | 7700 |
| 2026-07-09 | 24.70 | $94.70 | 12749 |
| 2026-07-08 | 24.70 | $93.52 | 10700 |
| 2026-07-07 | 24.41 | $94.86 | 11600 |
| 2026-07-06 | 24.39 | $96.22 | 17445 |
| 2026-07-02 | 24.53 | $95.05 | 9418 |
| 2026-07-01 | 24.51 | $92.98 | 29700 |
| 2026-06-30 | 24.27 | $92.47 | 11100 |
| 2026-06-29 | 23.67 | $92.26 | 6244 |
| 2026-06-26 | 22.95 | $93.50 | 42546 |
| 2026-06-25 | 22.27 | $92.44 | 10435 |
| 2026-06-24 | 21.28 | $91.47 | 8900 |
| 2026-06-23 | 20.22 | $95.25 | 8900 |
| 2026-06-22 | 19.52 | $97.65 | 5402 |
| 2026-06-18 | 19.06 | $98.34 | 4835 |
| 2026-06-17 | 18.65 | $99.20 | 9438 |
| 2026-06-16 | 18.34 | $101.94 | 8900 |
| 2026-06-15 | 18.34 | $101.59 | 7822 |
| 2026-06-12 | 18.33 | $98.88 | 6100 |
| 2026-06-11 | 17.62 | $98.79 | 75900 |
| 2026-06-10 | 16.82 | $95.46 | 11608 |
| 2026-06-09 | 15.70 | $99.04 | 11100 |
| 2026-06-08 | 14.84 | $101.25 | 7200 |
| 2026-06-05 | 14.26 | $101.06 | 7044 |
| 2026-06-04 | 13.64 | $105.88 | 10400 |
| 2026-06-03 | 13.63 | $105.00 | 15342 |
| 2026-06-02 | 13.44 | $106.51 | 8736 |
| 2026-06-01 | 13.48 | $106.32 | 11400 |
| 2026-05-29 | 13.33 | $107.59 | 10638 |
| 2026-05-28 | 13.45 | $106.65 | 9737 |
| 2026-05-27 | 13.24 | $105.66 | 7700 |
| 2026-05-26 | 12.75 | $107.38 | 6400 |
| 2026-05-22 | 12.55 | $107.03 | 5900 |
| 2026-05-21 | 12.31 | $107.98 | 7582 |
| 2026-05-20 | 12.28 | $107.80 | 14419 |
| 2026-05-19 | 12.21 | $106.09 | 4704 |
| 2026-05-18 | 11.92 | $108.68 | 36827 |
| 2026-05-15 | 11.88 | $108.08 | 8400 |
| 2026-05-14 | 11.76 | $112.28 | 2405 |
| 2026-05-13 | 12.27 | $114.53 | 40600 |
| 2026-05-12 | 12.78 | $114.54 | 2646 |
| 2026-05-11 | 13.44 | $114.77 | 5340 |
| 2026-05-08 | 13.94 | $112.75 | 42100 |
| 2026-05-07 | 14.63 | $111.97 | 23026 |
| 2026-05-06 | 15.35 | $111.41 | 6013 |
| 2026-05-05 | 15.74 | $107.24 | 6348 |
| 2026-05-04 | 15.52 | $106.57 | 10517 |
| 2026-05-01 | 15.28 | $108.96 | 15100 |
| 2026-04-30 | 15.31 | $108.59 | 27300 |
| 2026-04-29 | 15.08 | $106.51 | 7808 |
| 2026-04-28 | 14.48 | $108.01 | 13700 |
| 2026-04-27 | 13.97 | $110.25 | 19014 |
| 2026-04-24 | 13.77 | $110.91 | 14328 |
| 2026-04-23 | 13.63 | $110.56 | 7900 |
| 2026-04-22 | 13.49 | $112.17 | 9000 |
| 2026-04-21 | 13.53 | $110.55 | 5311 |
| 2026-04-20 | 13.56 | $114.15 | 7900 |
| 2026-04-17 | 14.03 | $115.47 | 9500 |
| 2026-04-16 | 14.74 | $113.64 | 3816 |
| 2026-04-15 | 15.20 | $114.04 | 7400 |
| 2026-04-14 | 15.76 | $114.76 | 5905 |
| 2026-04-13 | 16.34 | $111.86 | 11000 |
| 2026-04-10 | 16.55 | $112.45 | 10700 |
| 2026-04-09 | 16.97 | $112.56 | 8202 |
| 2026-04-08 | 17.40 | $111.36 | 11928 |
| 2026-04-07 | 17.84 | $110.01 | 12431 |
| 2026-04-06 | 17.89 | $109.12 | 20511 |
| 2026-04-02 | 18.03 | $109.38 | 22919 |
| 2026-04-01 | 18.19 | $111.39 | 42418 |
| 2026-03-31 | 18.74 | $110.04 | 17000 |
| 2026-03-30 | 19.04 | $105.43 | 19738 |
| 2026-03-27 | 18.94 | $105.43 | 9900 |
| 2026-03-26 | 18.75 | $101.67 | 10200 |
| 2026-03-25 | 18.28 | $106.35 | 16704 |
| 2026-03-24 | 18.15 | $103.34 | 42100 |
| 2026-03-23 | 17.56 | $103.45 | 19100 |
| 2026-03-20 | 16.96 | $105.05 | 19600 |
| 2026-03-19 | 16.52 | $109.04 | 62533 |
| 2026-03-18 | 16.13 | $113.45 | 17400 |
| 2026-03-17 | 16.47 | $117.29 | 11722 |
| 2026-03-16 | 17.18 | $118.15 | 9614 |
| 2026-03-13 | 18.00 | $117.73 | 10700 |
| 2026-03-12 | 18.90 | $120.27 | 8900 |
| 2026-03-11 | 19.63 | $122.91 | 5800 |
| 2026-03-10 | 20.20 | $123.45 | 7319 |
| 2026-03-09 | 20.60 | $121.93 | 61909 |
| 2026-03-06 | 21.32 | $121.29 | 10806 |
| 2026-03-05 | 22.05 | $119.38 | 9051 |
| 2026-03-04 | 23.00 | $120.72 | 11000 |
| 2026-03-03 | 23.85 | $119.66 | 29611 |
| 2026-03-02 | 24.83 | $126.89 | 48921 |
| 2026-02-27 | 24.96 | $126.81 | 8900 |
| 2026-02-26 | 25.03 | $124.04 | 17109 |
| 2026-02-25 | 25.32 | $123.02 | 9942 |
| 2026-02-24 | 25.49 | $122.72 | 5831 |
| 2026-02-23 | 25.86 | $124.57 | 13342 |
| 2026-02-20 | 26.10 | $120.93 | 22007 |
| 2026-02-19 | 26.64 | $116.87 | 11000 |
| 2026-02-18 | 27.53 | $116.28 | 8309 |
| 2026-02-17 | 28.48 | $113.17 | 20647 |
| 2026-02-13 | 29.76 | $117.01 | 29021 |
| 2026-02-12 | 30.69 | $114.17 | 22102 |
| 2026-02-11 | 31.67 | $120.36 | 9643 |
| 2026-02-10 | 32.16 | $118.15 | 10900 |
| 2026-02-09 | 32.75 | $119.96 | 31709 |
| 2026-02-06 | 33.29 | $115.81 | 34446 |
| 2026-02-05 | 34.15 | $111.66 | 70925 |
| 2026-02-04 | 35.17 | $118.79 | 28040 |
| 2026-02-03 | 35.71 | $118.16 | 41300 |
| 2026-02-02 | 36.39 | $111.45 | 26001 |
| 2026-01-30 | 37.57 | $115.95 | 89500 |
| 2026-01-29 | 38.75 | $135.95 | 53745 |
| 2026-01-28 | 37.27 | $136.43 | 26280 |
| 2026-01-27 | 35.90 | $131.56 | 27056 |
| 2026-01-26 | 34.73 | $128.63 | 75469 |
| 2026-01-23 | 33.48 | $125.90 | 25510 |
| 2026-01-22 | 32.58 | $122.44 | 26100 |
| 2026-01-21 | 31.90 | $119.33 | 16024 |
| 2026-01-20 | 31.39 | $118.30 | 33171 |
| 2026-01-16 | 31.02 | $113.38 | 22700 |
| 2026-01-15 | 31.11 | $114.82 | 32422 |
| 2026-01-14 | 30.75 | $115.96 | 25800 |
| 2026-01-13 | 30.28 | $112.90 | 18500 |
| 2026-01-12 | 29.94 | $112.77 | 27127 |
| 2026-01-09 | 29.68 | $109.30 | 10800 |
| 2026-01-08 | 29.89 | $108.15 | 10400 |
| 2026-01-07 | 30.35 | $108.04 | 16200 |
| 2026-01-06 | 30.64 | $110.16 | 11827 |
| 2026-01-05 | 30.53 | $107.00 | 43530 |
| 2026-01-02 | 30.72 | $103.86 | 11804 |
| 2025-12-31 | 31.33 | $102.81 | 27908 |
| 2025-12-30 | 32.20 | $105.21 | 16200 |
| 2025-12-29 | 32.42 | $103.96 | 23754 |
| 2025-12-26 | 32.89 | $110.39 | 14900 |
| 2025-12-24 | 31.53 | $107.07 | 6000 |
| 2025-12-23 | 30.54 | $107.36 | 11923 |
| 2025-12-22 | 29.49 | $105.16 | 12600 |
| 2025-12-19 | 28.72 | $104.78 | 10400 |
| 2025-12-18 | 27.91 | $103.68 | 29100 |
| 2025-12-17 | 27.13 | $104.52 | 8800 |
| 2025-12-16 | 26.09 | $102.90 | 5518 |
| 2025-12-15 | 25.20 | $102.86 | 12800 |
| 2025-12-12 | 24.30 | $101.97 | 21534 |
| 2025-12-11 | 23.34 | $101.88 | 39900 |
| 2025-12-10 | 22.55 | $100.35 | 6400 |
| 2025-12-09 | 22.04 | $99.97 | 6913 |
| 2025-12-08 | 21.58 | $98.41 | 8400 |
| 2025-12-05 | 21.30 | $98.91 | 5300 |
| 2025-12-04 | 20.75 | $98.56 | 5277 |
| 2025-12-03 | 20.43 | $98.98 | 6726 |
| 2025-12-02 | 19.88 | $98.98 | 12133 |
| 2025-12-01 | 19.35 | $99.30 | 40129 |
| 2025-11-28 | 18.49 | $98.50 | 5700 |
| 2025-11-26 | 18.02 | $96.30 | 4800 |
| 2025-11-25 | 17.97 | $95.11 | 10700 |
| 2025-11-24 | 18.11 | $95.06 | 3100 |
| 2025-11-21 | 18.33 | $93.24 | 4300 |
| 2025-11-20 | 18.84 | $93.73 | 4600 |
| 2025-11-19 | 19.34 | $94.08 | 21631 |
| 2025-11-18 | 19.70 | $93.85 | 17011 |
| 2025-11-17 | 20.38 | $93.13 | 8400 |
| 2025-11-14 | 21.11 | $94.18 | 17713 |
| 2025-11-13 | 21.62 | $96.01 | 11500 |
| 2025-11-12 | 21.47 | $97.18 | 7341 |
| 2025-11-11 | 21.32 | $95.30 | 6100 |
| 2025-11-10 | 21.60 | $94.78 | 5000 |
| 2025-11-07 | 21.97 | $91.94 | 35300 |
| 2025-11-06 | 22.94 | $91.40 | 4300 |
| 2025-11-05 | 24.11 | $91.60 | 5534 |
| 2025-11-04 | 25.35 | $90.35 | 14125 |
| 2025-11-03 | 26.49 | $91.95 | 51631 |
| 2025-10-31 | 27.70 | $91.90 | 12800 |
| 2025-10-30 | 29.03 | $92.50 | 16500 |
| 2025-10-29 | 30.43 | $90.51 | 23300 |
| 2025-10-28 | 31.94 | $90.86 | 14300 |
| 2025-10-27 | 33.43 | $91.21 | 9000 |
| 2025-10-24 | 35.14 | $93.98 | 30300 |
| 2025-10-23 | 36.33 | $94.48 | 11432 |
| 2025-10-22 | 37.48 | $94.00 | 21700 |
| 2025-10-21 | 38.89 | $93.72 | 33412 |
| 2025-10-20 | 40.16 | $100.25 | 12819 |
| 2025-10-17 | 39.86 | $96.90 | 21200 |
| 2025-10-16 | 39.70 | $99.54 | 23422 |
| 2025-10-15 | 38.68 | $97.41 | 9700 |
| 2025-10-14 | 37.87 | $95.31 | 11500 |
| 2025-10-13 | 37.26 | $94.93 | 17800 |
| 2025-10-10 | 36.71 | $92.02 | 2200 |
| 2025-10-09 | 36.72 | $91.20 | 12200 |
| 2025-10-08 | 36.73 | $92.99 | 7811 |
| 2025-10-07 | 35.60 | $91.45 | 7504 |
| 2025-10-06 | 34.69 | $91.36 | 4800 |
| 2025-10-03 | 33.80 | $89.88 | 9427 |
| 2025-10-02 | 33.17 | $88.78 | 9244 |
| 2025-10-01 | 32.50 | $89.36 | 20217 |
| 2025-09-30 | 31.22 | $88.93 | 24800 |
| 2025-09-29 | 30.12 | $88.50 | 9200 |
| 2025-09-26 | 29.02 | $87.12 | 8212 |
| 2025-09-25 | 28.12 | $86.42 | 9500 |
| 2025-09-24 | 27.39 | $85.60 | 6700 |
| 2025-09-23 | 26.70 | $86.33 | 9045 |
| 2025-09-22 | 25.58 | $86.07 | 3934 |
| 2025-09-19 | 24.54 | $84.49 | 5438 |
| 2025-09-18 | 23.89 | $83.30 | 10800 |
| 2025-09-17 | 23.57 | $83.47 | 3900 |
| 2025-09-16 | 23.23 | $84.47 | 6800 |
| 2025-09-15 | 22.02 | $84.43 | 5616 |
| 2025-09-12 | 20.85 | $83.61 | 4400 |
| 2025-09-11 | 19.82 | $83.16 | 19148 |
| 2025-09-10 | 18.87 | $83.10 | 7627 |
| 2025-09-09 | 17.66 | $82.77 | 7812 |
| 2025-09-08 | 16.38 | $83.19 | 11112 |
| 2025-09-05 | 14.91 | $82.39 | 32709 |
| 2025-09-04 | 13.62 | $81.66 | 11209 |
| 2025-09-03 | 12.45 | $82.03 | 17200 |
| 2025-09-02 | 10.79 | $81.50 | 34817 |
| 2025-08-29 | 9.27 | $79.67 | 6234 |
| 2025-08-28 | 8.32 | $78.52 | 5531 |
| 2025-08-27 | 7.81 | $77.80 | 2513 |
| 2025-08-26 | 7.66 | $77.59 | 9123 |
| 2025-08-25 | 7.59 | $77.08 | 1900 |
| 2025-08-22 | 7.62 | $77.36 | 5549 |
| 2025-08-21 | 7.66 | $76.38 | 6034 |
| 2025-08-20 | 7.98 | $76.43 | 2426 |
| 2025-08-19 | 8.24 | $75.64 | 4147 |
| 2025-08-18 | 8.47 | $76.24 | 3013 |
| 2025-08-15 | 8.77 | $76.30 | 5000 |
| 2025-08-14 | 9.16 | $76.37 | 4214 |
| 2025-08-13 | 9.53 | $76.93 | 4000 |
| 2025-08-12 | 9.68 | $76.51 | 2900 |
| 2025-08-11 | 10.03 | $76.48 | 5118 |
| 2025-08-08 | 10.21 | $77.79 | 3100 |
| 2025-08-07 | 9.77 | $77.91 | 6423 |
| 2025-08-06 | 9.54 | $77.12 | 3518 |
| 2025-08-05 | 9.65 | $77.04 | 28241 |
| 2025-08-04 | 9.69 | $76.79 | 8026 |
| 2025-08-01 | 9.86 | $76.26 | 8700 |
| 2025-07-31 | 10.28 | $74.95 | 4741 |
| 2025-07-30 | 10.37 | $74.64 | 11400 |
| 2025-07-29 | 10.46 | $76.24 | 7031 |
| 2025-07-28 | 10.89 | $76.04 | 8600 |
| 2025-07-25 | 11.38 | $76.47 | 7900 |
| 2025-07-24 | 11.71 | $77.48 | 5700 |
| 2025-07-23 | 11.58 | $78.05 | 8926 |
| 2025-07-22 | 11.05 | $78.86 | 7806 |
| 2025-07-21 | 10.23 | $78.08 | 7113 |
| 2025-07-18 | 9.62 | $76.69 | 2600 |
| 2025-07-17 | 9.48 | $76.56 | 13325 |
| 2025-07-16 | 9.54 | $76.58 | 4300 |
| 2025-07-15 | 9.60 | $76.18 | 12700 |
| 2025-07-14 | 9.73 | $76.57 | 16400 |
| 2025-07-11 | 9.61 | $77.33 | 4400 |
| 2025-07-10 | 9.32 | $75.96 | 6200 |
| 2025-07-09 | 9.61 | $75.39 | 5500 |
| 2025-07-08 | 10.05 | $75.35 | 8500 |
| 2025-07-07 | 10.52 | $75.96 | 7200 |
| 2025-07-03 | 11.02 | $75.73 | 4718 |
| 2025-07-02 | 11.36 | $76.09 | 8631 |
| 2025-07-01 | 11.62 | $75.73 | 9300 |
| 2025-06-30 | 11.93 | $75.14 | 15600 |
| 2025-06-27 | 12.53 | $74.33 | 11573 |
| 2025-06-26 | 12.90 | $75.65 | 5800 |
| 2025-06-25 | 13.31 | $75.67 | 6006 |
| 2025-06-24 | 13.76 | $75.33 | 4208 |
| 2025-06-23 | 14.37 | $76.47 | 11037 |
| 2025-06-20 | 14.92 | $76.15 | 4549 |
| 2025-06-18 | 15.03 | $76.53 | 19245 |
| 2025-06-17 | 14.95 | $77.12 | 5700 |
| 2025-06-16 | 14.66 | $76.58 | 12406 |
| 2025-06-13 | 14.34 | $77.53 | 3900 |
| 2025-06-12 | 13.62 | $76.75 | 2419 |
| 2025-06-11 | 13.16 | $75.99 | 3400 |
| 2025-06-10 | 12.92 | $75.80 | 3416 |
| 2025-06-09 | 12.66 | $75.78 | 14914 |
| 2025-06-06 | 12.42 | $75.33 | 6900 |
| 2025-06-05 | 12.19 | $75.90 | 6333 |
| 2025-06-04 | 11.83 | $75.71 | 17200 |
| 2025-06-03 | 11.58 | $75.41 | 21325 |
| 2025-06-02 | 11.47 | $76.02 | 8156 |
| 2025-05-30 | 11.27 | $73.70 | 14808 |
| 2025-05-29 | 11.67 | $74.28 | 7841 |
| 2025-05-28 | 11.89 | $73.83 | 7600 |
| 2025-05-27 | 12.22 | $74.13 | 4300 |
| 2025-05-23 | 12.55 | $75.18 | 26400 |
| 2025-05-22 | 12.58 | $73.66 | 5200 |
| 2025-05-21 | 12.94 | $74.43 | 14615 |
| 2025-05-20 | 13.11 | $73.78 | 16713 |
| 2025-05-19 | 13.48 | $72.37 | 30648 |
| 2025-05-16 | 14.14 | $71.55 | 8200 |
| 2025-05-15 | 14.57 | $72.32 | 34200 |
| 2025-05-14 | 15.15 | $71.39 | 5500 |
| 2025-05-13 | 15.51 | $72.99 | 6500 |
| 2025-05-12 | 16.29 | $72.59 | 12600 |
| 2025-05-09 | 17.00 | $74.27 | 23251 |
| 2025-05-08 | 17.42 | $73.79 | 27400 |
| 2025-05-07 | 17.87 | $74.94 | 6620 |
| 2025-05-06 | 17.97 | $76.18 | 7100 |
| 2025-05-05 | 17.78 | $74.10 | 41848 |
| 2025-05-02 | 18.04 | $72.20 | 8900 |
| 2025-05-01 | 18.78 | $72.29 | 21339 |
| 2025-04-30 | 19.69 | $73.56 | 4322 |
| 2025-04-29 | 20.05 | $74.18 | 19404 |
| 2025-04-28 | 20.20 | $74.95 | 8001 |
| 2025-04-25 | 20.36 | $74.06 | 35303 |
| 2025-04-24 | 20.75 | $74.86 | 11001 |
| 2025-04-23 | 20.79 | $73.97 | 135500 |
| 2025-04-22 | 21.02 | $75.11 | 28033 |
| 2025-04-21 | 20.58 | $76.04 | 25600 |
| 2025-04-17 | 19.81 | $74.17 | 26225 |
| 2025-04-16 | 19.46 | $74.66 | 8417 |
| 2025-04-15 | 18.86 | $72.46 | 22347 |
| 2025-04-14 | 18.83 | $72.03 | 65139 |
| 2025-04-11 | 18.90 | $72.40 | 14700 |
| 2025-04-10 | 18.78 | $70.89 | 50632 |
| 2025-04-09 | 19.11 | $69.30 | 16102 |
| 2025-04-08 | 20.11 | $66.64 | 7300 |
| 2025-04-07 | 20.38 | $66.62 | 28138 |
| 2025-04-04 | 20.66 | $67.70 | 57739 |
| 2025-04-03 | 21.37 | $69.84 | 12736 |
| 2025-04-02 | 21.98 | $71.61 | 38438 |
| 2025-04-01 | 20.92 | $71.33 | 131900 |
| 2025-03-31 | 19.90 | $71.45 | 140400 |
| 2025-03-28 | 18.88 | $70.70 | 8300 |
| 2025-03-27 | 17.95 | $70.57 | 22829 |
| 2025-03-26 | 17.16 | $69.28 | 96723 |
| 2025-03-25 | 16.80 | $69.31 | 25000 |
| 2025-03-24 | 16.39 | $68.94 | 17417 |
| 2025-03-21 | 16.18 | $69.07 | 4329 |
| 2025-03-20 | 15.98 | $69.82 | 34500 |
| 2025-03-19 | 15.23 | $69.97 | 331000 |
| 2025-03-18 | 14.31 | $69.85 | 5600 |
| 2025-03-17 | 13.42 | $69.11 | 11707 |
| 2025-03-14 | 12.84 | $68.73 | 4800 |
| 2025-03-13 | 12.23 | $68.85 | 71400 |
| 2025-03-12 | 11.69 | $67.62 | 12602 |
| 2025-03-11 | 11.69 | $67.12 | 18100 |
| 2025-03-10 | 11.97 | $66.21 | 30104 |
| 2025-03-07 | 12.51 | $66.87 | 3000 |
| 2025-03-06 | 12.65 | $66.96 | 4208 |
| 2025-03-05 | 12.93 | $67.15 | 14023 |
| 2025-03-04 | 13.23 | $66.82 | 42700 |
| 2025-03-03 | 13.71 | $66.19 | 13216 |
| 2025-02-28 | 14.37 | $65.31 | 8405 |
| 2025-02-27 | 14.42 | $65.81 | 7334 |
| 2025-02-26 | 14.93 | $66.88 | 19618 |
| 2025-02-25 | 15.56 | $66.70 | 15100 |
| 2025-02-24 | 16.21 | $67.64 | 23638 |
| 2025-02-21 | 16.08 | $67.44 | 4743 |
| 2025-02-20 | 15.99 | $67.65 | 6217 |
| 2025-02-19 | 15.74 | $67.51 | 2104 |
| 2025-02-18 | 15.55 | $67.75 | 7400 |
| 2025-02-14 | 15.31 | $66.34 | 6610 |
| 2025-02-13 | 15.05 | $67.64 | 43400 |
| 2025-02-12 | 14.23 | $67.00 | 3800 |
| 2025-02-11 | 13.63 | $66.85 | 4226 |
| 2025-02-10 | 13.00 | $67.00 | 18712 |
| 2025-02-07 | 12.29 | $66.01 | 12048 |
| 2025-02-06 | 11.73 | $65.93 | 8806 |
| 2025-02-05 | 11.43 | $66.00 | 11236 |
| 2025-02-04 | 10.88 | $65.89 | 16200 |
| 2025-02-03 | 10.47 | $65.32 | 30002 |
| 2025-01-31 | 10.19 | $64.70 | 5600 |
| 2025-01-30 | 10.00 | $65.12 | 7719 |
| 2025-01-29 | 9.87 | $63.90 | 5908 |
| 2025-01-28 | 10.22 | $63.84 | 7000 |
| 2025-01-27 | 10.75 | $63.13 | 6602 |
| 2025-01-24 | 11.16 | $63.97 | 7435 |
| 2025-01-23 | 11.39 | $63.49 | 5503 |
| 2025-01-22 | 11.87 | $63.79 | 17400 |
| 2025-01-21 | 12.13 | $63.60 | 73700 |
| 2025-01-17 | 12.47 | $63.11 | 7700 |
| 2025-01-16 | 12.93 | $63.41 | 2500 |
| 2025-01-15 | 13.26 | $62.95 | 5419 |
| 2025-01-14 | 13.95 | $61.97 | 6523 |
| 2025-01-13 | 14.23 | $61.61 | 6232 |
| 2025-01-10 | 14.51 | $62.64 | 8806 |
| 2025-01-08 | 15.22 | $61.81 | 3829 |
| 2025-01-07 | 15.44 | $61.49 | 3400 |
| 2025-01-06 | 15.61 | $61.04 | 6322 |
| 2025-01-03 | 15.48 | $61.03 | 1300 |
| 2025-01-02 | 15.44 | $61.46 | 7608 |
| 2024-12-31 | 15.42 | $60.73 | 7900 |
| 2024-12-30 | 14.95 | $60.30 | 9534 |
| 2024-12-27 | 14.34 | $60.69 | 11600 |
| 2024-12-26 | 13.84 | $61.14 | 11726 |
| 2024-12-24 | 13.43 | $60.71 | 1100 |
| 2024-12-23 | 12.77 | $60.45 | 8839 |
| 2024-12-20 | 12.00 | $63.20 | 10900 |
| 2024-12-19 | 12.06 | $62.37 | 119815 |
| 2024-12-18 | 11.70 | $62.44 | 8344 |
| 2024-12-17 | 11.40 | $63.81 | 12724 |
| 2024-12-16 | 11.50 | $63.99 | 3300 |
| 2024-12-13 | 11.82 | $63.88 | 3402 |
| 2024-12-12 | 12.17 | $64.69 | 6724 |
| 2024-12-11 | 12.72 | $65.99 | 5900 |
| 2024-12-10 | 12.68 | $65.35 | 2500 |
| 2024-12-09 | 13.05 | $64.56 | 125500 |
| 2024-12-06 | 13.59 | $63.68 | 3000 |
| 2024-12-05 | 13.83 | $63.83 | 6740 |
| 2024-12-04 | 14.08 | $64.16 | 255841 |
| 2024-12-03 | 14.63 | $63.88 | 6600 |
| 2024-12-02 | 15.15 | $63.49 | 31324 |
| 2024-11-29 | 15.50 | $64.08 | 1300 |
| 2024-11-27 | 16.15 | $63.47 | 4502 |
| 2024-11-26 | 16.75 | $63.50 | 1300 |
| 2024-11-25 | 17.18 | $63.36 | 21900 |
| 2024-11-22 | 17.63 | $65.32 | 9700 |
| 2024-11-21 | 18.18 | $64.36 | 10400 |
| 2024-11-20 | 19.02 | $63.99 | 6400 |
| 2024-11-19 | 19.72 | $63.90 | 5015 |
| 2024-11-18 | 20.35 | $63.42 | 39300 |
| 2024-11-15 | 20.81 | $62.10 | 23119 |
| 2024-11-14 | 20.75 | $62.22 | 13302 |
| 2024-11-13 | 20.61 | $62.38 | 62325 |
| 2024-11-12 | 20.56 | $63.01 | 6811 |
| 2024-11-11 | 20.74 | $63.35 | 24300 |
| 2024-11-08 | 21.00 | $64.87 | 13800 |
| 2024-11-07 | 22.01 | $65.46 | 11900 |
| 2024-11-06 | 23.12 | $64.36 | 16800 |
| 2024-11-05 | 23.87 | $66.50 | 3601 |
| 2024-11-04 | 24.14 | $66.32 | 3331 |
| 2024-11-01 | 24.54 | $66.21 | 16500 |
| 2024-10-31 | 24.96 | $66.58 | 10100 |
| 2024-10-30 | 25.33 | $67.72 | 12600 |
| 2024-10-29 | 24.89 | $67.85 | 10200 |
| 2024-10-28 | 24.31 | $66.95 | 5100 |
| 2024-10-25 | 24.01 | $66.88 | 13800 |
| 2024-10-24 | 23.71 | $66.79 | 4800 |
| 2024-10-23 | 23.48 | $66.34 | 76000 |
| 2024-10-22 | 23.23 | $67.51 | 9010 |
| 2024-10-21 | 22.24 | $66.56 | 12300 |
| 2024-10-18 | 21.33 | $66.51 | 9600 |
| 2024-10-17 | 20.58 | $65.15 | 4600 |
| 2024-10-16 | 20.34 | $64.82 | 4927 |
| 2024-10-15 | 20.09 | $64.47 | 8029 |
| 2024-10-14 | 20.10 | $64.21 | 2009 |
| 2024-10-11 | 20.24 | $64.38 | 1103 |
| 2024-10-10 | 20.15 | $63.79 | 9400 |
| 2024-10-09 | 20.35 | $63.11 | 2100 |
| 2024-10-08 | 20.88 | $63.42 | 8900 |
| 2024-10-07 | 21.42 | $64.26 | 24600 |
| 2024-10-04 | 21.18 | $64.59 | 28314 |
| 2024-10-03 | 20.76 | $64.67 | 5000 |
| 2024-10-02 | 20.47 | $64.58 | 15300 |
| 2024-10-01 | 20.09 | $64.42 | 12300 |
| 2024-09-30 | 19.63 | $63.79 | 15700 |
| 2024-09-27 | 19.49 | $64.37 | 2400 |
| 2024-09-26 | 18.94 | $64.96 | 8900 |
| 2024-09-25 | 18.05 | $64.67 | 5018 |
| 2024-09-24 | 17.18 | $64.91 | 11646 |
| 2024-09-23 | 16.27 | $63.50 | 5000 |
| 2024-09-20 | 15.78 | $63.62 | 1913 |
| 2024-09-19 | 15.25 | $62.80 | 29005 |
| 2024-09-18 | 15.02 | $61.71 | 6238 |
| 2024-09-17 | 15.02 | $62.42 | 7700 |
| 2024-09-16 | 14.61 | $62.75 | 11026 |
| 2024-09-13 | 13.98 | $62.71 | 7300 |
| 2024-09-12 | 13.40 | $61.89 | 7729 |
| 2024-09-11 | 13.18 | $60.49 | 4824 |
| 2024-09-10 | 13.65 | $60.45 | 3339 |
| 2024-09-09 | 14.21 | $60.22 | 2500 |
| 2024-09-06 | 14.94 | $59.87 | 4426 |
| 2024-09-05 | 15.71 | $60.55 | 2003 |
| 2024-09-04 | 15.95 | $59.95 | 1700 |
| 2024-09-03 | 16.49 | $59.83 | 9200 |
| 2024-08-30 | 17.11 | $60.42 | 1918 |
| 2024-08-29 | 17.23 | $60.97 | 34500 |
| 2024-08-28 | 17.08 | $60.64 | 6631 |
| 2024-08-27 | 17.08 | $61.37 | 6008 |
| 2024-08-26 | 16.75 | $61.23 | 7805 |
| 2024-08-23 | 16.29 | $61.00 | 1700 |
| 2024-08-22 | 15.95 | $60.08 | 10333 |
| 2024-08-21 | 15.78 | $60.95 | 10300 |
| 2024-08-20 | 15.21 | $61.00 | 161017 |
| 2024-08-19 | 14.39 | $60.72 | 6843 |
| 2024-08-16 | 13.75 | $60.60 | 14637 |
| 2024-08-15 | 13.16 | $59.31 | 1500 |
| 2024-08-14 | 13.12 | $58.80 | 2800 |
| 2024-08-13 | 13.22 | $59.29 | 18502 |
| 2024-08-12 | 13.06 | $59.48 | 15700 |
| 2024-08-09 | 12.90 | $58.43 | 1800 |
| 2024-08-08 | 13.16 | $58.35 | 11200 |
| 2024-08-07 | 13.49 | $57.33 | 17500 |
| 2024-08-06 | 14.19 | $57.53 | 17105 |
| 2024-08-05 | 14.82 | $58.01 | 37403 |
| 2024-08-02 | 15.49 | $59.10 | 14606 |
| 2024-08-01 | 15.59 | $59.25 | 13600 |
| 2024-07-31 | 15.42 | $59.55 | 800 |
| 2024-07-30 | 15.32 | $58.43 | 23569 |
| 2024-07-29 | 15.71 | $57.82 | 6132 |
| 2024-07-26 | 16.39 | $57.83 | 1000 |
| 2024-07-25 | 17.03 | $57.30 | 19500 |
| 2024-07-24 | 17.83 | $58.53 | 38900 |
| 2024-07-23 | 17.92 | $58.86 | 10300 |
| 2024-07-22 | 18.23 | $58.67 | 13414 |
| 2024-07-19 | 18.68 | $58.69 | 900 |
| 2024-07-18 | 18.96 | $59.76 | 3700 |
| 2024-07-17 | 18.55 | $60.30 | 9416 |
| 2024-07-16 | 17.81 | $60.91 | 11414 |
| 2024-07-15 | 17.05 | $59.75 | 12903 |
| 2024-07-12 | 16.55 | $59.63 | 5433 |
| 2024-07-11 | 16.17 | $59.96 | 4037 |
| 2024-07-10 | 15.55 | $58.87 | 12412 |
| 2024-07-09 | 15.32 | $58.70 | 2814 |
| 2024-07-08 | 15.26 | $58.64 | 68300 |
| 2024-07-05 | 15.20 | $59.39 | 3100 |
| 2024-07-03 | 14.74 | $58.50 | 1628 |
| 2024-07-02 | 14.66 | $57.55 | 2200 |
| 2024-07-01 | 15.11 | $57.51 | 6746 |
| 2024-06-28 | 15.59 | $57.30 | 5900 |
| 2024-06-27 | 16.14 | $57.26 | 4705 |
| 2024-06-26 | 16.76 | $56.63 | 2316 |
| 2024-06-25 | 17.55 | $57.08 | 5707 |
| 2024-06-24 | 18.27 | $57.60 | 8200 |
| 2024-06-21 | 18.79 | $57.37 | 9228 |
| 2024-06-20 | 19.35 | $58.58 | 3600 |
| 2024-06-18 | 19.59 | $57.57 | 2945 |
| 2024-06-17 | 20.35 | $57.34 | 11805 |
| 2024-06-14 | 21.21 | $57.65 | 4143 |
| 2024-06-13 | 22.04 | $56.84 | 3621 |
| 2024-06-12 | 23.10 | $57.43 | 3700 |
| 2024-06-11 | 24.11 | $57.20 | 10400 |
| 2024-06-10 | 25.37 | $57.36 | 3400 |
| 2024-06-07 | 26.69 | $56.65 | 1436 |
| 2024-06-06 | 28.01 | $59.05 | 2742 |
| 2024-06-05 | 28.58 | $58.23 | 4600 |
| 2024-06-04 | 29.58 | $57.57 | 2110 |
| 2024-06-03 | 30.98 | $58.33 | 4400 |
| 2024-05-31 | 32.07 | $57.90 | 3000 |
| 2024-05-30 | 33.21 | $58.46 | 9474 |
| 2024-05-29 | 34.01 | $58.77 | 13500 |
| 2024-05-28 | 34.66 | $59.23 | 4916 |
| 2024-05-24 | 35.19 | $58.04 | 4116 |
| 2024-05-23 | 36.15 | $57.94 | 9200 |
| 2024-05-22 | 37.15 | $59.11 | 8100 |
| 2024-05-21 | 37.46 | $60.46 | 8632 |
| 2024-05-20 | 36.73 | $60.46 | 9243 |
| 2024-05-17 | 35.97 | $60.10 | 4434 |
| 2024-05-16 | 35.39 | $58.57 | 3117 |
| 2024-05-15 | 35.30 | $58.78 | 2100 |
| 2024-05-14 | 35.22 | $57.72 | 4316 |
| 2024-05-13 | 35.60 | $57.23 | 2500 |
| 2024-05-10 | 36.16 | $57.71 | 4908 |
| 2024-05-09 | 36.37 | $57.35 | 44232 |
| 2024-05-08 | 36.84 | $56.30 | 3000 |
| 2024-05-07 | 37.78 | $56.39 | 10800 |
| 2024-05-06 | 38.68 | $56.63 | 8837 |
| 2024-05-03 | 39.54 | $55.79 | 5835 |
| 2024-05-02 | 40.94 | $55.90 | 1400 |
| 2024-05-01 | 42.25 | $55.96 | 8616 |
| 2024-04-30 | 43.55 | $55.60 | 6700 |
| 2024-04-29 | 45.05 | $56.75 | 3900 |
| 2024-04-26 | 45.65 | $56.85 | 1900 |
| 2024-04-25 | 46.23 | $56.76 | 7900 |
| 2024-04-24 | 46.92 | $56.50 | 9700 |
| 2024-04-23 | 47.76 | $56.49 | 9404 |
| 2024-04-22 | 48.66 | $56.65 | 19436 |
| 2024-04-19 | 49.25 | $58.40 | 8200 |
| 2024-04-18 | 48.13 | $58.07 | 3600 |
| 2024-04-17 | 47.00 | $57.85 | 25100 |
| 2024-04-16 | 45.82 | $58.21 | 6136 |
| 2024-04-15 | 44.59 | $58.40 | 69840 |
| 2024-04-12 | 43.30 | $57.24 | 8004 |
| 2024-04-11 | 41.90 | $58.00 | 3200 |
| 2024-04-10 | 40.72 | $56.86 | 13500 |
| 2024-04-09 | 39.59 | $57.35 | 26624 |
| 2024-04-08 | 37.97 | $56.99 | 15802 |
| 2024-04-05 | 36.39 | $56.52 | 5418 |
| 2024-04-04 | 34.83 | $55.53 | 128838 |
| 2024-04-03 | 33.37 | $55.87 | 19730 |
| 2024-04-02 | 31.86 | $55.10 | 14130 |
| 2024-04-01 | 30.51 | $54.00 | 11300 |
| 2024-03-28 | 29.34 | $53.55 | 4700 |
| 2024-03-27 | 28.46 | $52.76 | 23900 |
| 2024-03-26 | 27.94 | $52.48 | 900 |
| 2024-03-25 | 27.41 | $52.46 | 2833 |
| 2024-03-22 | 26.92 | $52.29 | 2310 |
| 2024-03-21 | 26.40 | $52.68 | 2944 |
| 2024-03-20 | 25.39 | $53.05 | 3105 |
| 2024-03-19 | 24.42 | $52.29 | 3049 |
| 2024-03-18 | 23.80 | $52.40 | 1600 |
| 2024-03-15 | 22.86 | $52.39 | 3736 |
| 2024-03-14 | 21.87 | $52.36 | 3200 |
| 2024-03-13 | 20.91 | $52.58 | 4700 |
| 2024-03-12 | 19.62 | $51.93 | 4400 |
| 2024-03-11 | 18.56 | $52.51 | 5900 |
| 2024-03-08 | 16.70 | $52.31 | 19000 |
| 2024-03-07 | 14.75 | $52.01 | 7600 |
| 2024-03-06 | 12.96 | $51.75 | 5100 |
| 2024-03-05 | 11.21 | $51.19 | 12200 |
| 2024-03-04 | 9.55 | $51.10 | 3313 |
| 2024-03-01 | 7.99 | $50.08 | 9500 |
| 2024-02-29 | 6.89 | $49.16 | 2100 |
| 2024-02-28 | 6.49 | $48.89 | 5200 |
| 2024-02-27 | 6.53 | $48.83 | 945 |
| 2024-02-26 | 6.54 | $48.91 | 10445 |
| 2024-02-23 | 6.55 | $49.10 | 3548 |
| 2024-02-22 | 6.49 | $48.83 | 19700 |
| 2024-02-21 | 6.83 | $48.82 | 2740 |
| 2024-02-20 | 7.19 | $48.89 | 7700 |
| 2024-02-16 | 7.41 | $48.87 | 2600 |
| 2024-02-15 | 7.72 | $48.49 | 2908 |
| 2024-02-14 | 7.84 | $48.07 | 8920 |
| 2024-02-13 | 7.41 | $47.94 | 1043 |
| 2024-02-12 | 6.96 | $48.69 | 17300 |
| 2024-02-09 | 7.08 | $48.75 | 2835 |
| 2024-02-08 | 7.38 | $48.88 | 4800 |
| 2024-02-07 | 7.77 | $48.77 | 3000 |
| 2024-02-06 | 8.18 | $48.92 | 4200 |
| 2024-02-05 | 8.61 | $48.66 | 5000 |
| 2024-02-02 | 8.85 | $48.98 | 9300 |
| 2024-02-01 | 9.31 | $49.49 | 7706 |
| 2024-01-31 | 9.44 | $48.97 | 7731 |
| 2024-01-30 | 9.67 | $49.15 | 17700 |
| 2024-01-29 | 9.97 | $49.14 | 8447 |
| 2024-01-26 | 10.44 | $48.69 | 6000 |
| 2024-01-25 | 10.56 | $48.70 | 8729 |
| 2024-01-24 | 10.70 | $48.48 | 5200 |
| 2024-01-23 | 10.84 | $48.74 | 4369 |
| 2024-01-22 | 10.81 | $48.40 | 6942 |
| 2024-01-19 | 10.65 | $48.80 | 10735 |
| 2024-01-18 | 10.68 | $48.64 | 230939 |
| 2024-01-17 | 10.58 | $48.37 | 4700 |
| 2024-01-16 | 10.43 | $48.93 | 5425 |
| 2024-01-12 | 10.57 | $49.38 | 2331 |
| 2024-01-11 | 11.01 | $48.85 | 46500 |
| 2024-01-10 | 10.83 | $48.83 | 4700 |
| 2024-01-09 | 10.83 | $49.03 | 17500 |
| 2024-01-08 | 10.91 | $49.06 | 4707 |
| 2024-01-05 | 10.91 | $49.39 | 11115 |
| 2024-01-04 | 11.20 | $49.29 | 4123 |
| 2024-01-03 | 11.20 | $49.24 | 12000 |
| 2024-01-02 | 11.17 | $49.84 | 16100 |
| 2023-12-29 | 11.64 | $49.95 | 12800 |
| 2023-12-28 | 12.21 | $50.18 | 4600 |
| 2023-12-27 | 12.80 | $50.49 | 8649 |
| 2023-12-26 | 13.25 | $50.27 | 9500 |
| 2023-12-22 | 13.94 | $49.89 | 8532 |
| 2023-12-21 | 14.67 | $49.86 | 43918 |
| 2023-12-20 | 15.11 | $49.51 | 5205 |
| 2023-12-19 | 15.50 | $49.67 | 3000 |
| 2023-12-18 | 15.93 | $49.29 | 24710 |
| 2023-12-15 | 16.08 | $51.44 | 2347 |
| 2023-12-14 | 16.28 | $51.84 | 3500 |
| 2023-12-13 | 16.21 | $51.46 | 24626 |
| 2023-12-12 | 16.52 | $50.30 | 10700 |
| 2023-12-11 | 17.23 | $50.38 | 13310 |
| 2023-12-08 | 17.98 | $50.85 | 3938 |
| 2023-12-07 | 18.64 | $51.71 | 69518 |
| 2023-12-06 | 18.70 | $51.63 | 8114 |
| 2023-12-05 | 18.73 | $51.64 | 9447 |
| 2023-12-04 | 18.80 | $52.04 | 19347 |
| 2023-12-01 | 18.56 | $53.29 | 13337 |
| 2023-11-30 | 17.57 | $52.53 | 3500 |
| 2023-11-29 | 16.91 | $52.57 | 13900 |
| 2023-11-28 | 16.15 | $52.56 | 3540 |
| 2023-11-27 | 15.42 | $51.93 | 10000 |
| 2023-11-24 | 14.98 | $51.54 | 800 |
| 2023-11-22 | 14.79 | $50.95 | 11314 |
| 2023-11-21 | 14.81 | $51.19 | 4808 |
| 2023-11-20 | 14.63 | $50.62 | 2200 |
| 2023-11-17 | 14.99 | $50.79 | 2430 |
| 2023-11-16 | 14.91 | $50.80 | 70111 |
| 2023-11-15 | 14.82 | $50.26 | 17908 |
| 2023-11-14 | 15.22 | $50.15 | 1812 |
| 2023-11-13 | 15.73 | $49.54 | 17712 |
| 2023-11-10 | 16.33 | $49.23 | 4824 |
| 2023-11-09 | 16.86 | $49.79 | 2820 |
| 2023-11-08 | 17.65 | $49.68 | 7112 |
| 2023-11-07 | 18.48 | $50.12 | 46006 |
| 2023-11-06 | 19.18 | $50.49 | 12800 |
| 2023-11-03 | 19.37 | $50.81 | 10000 |
| 2023-11-02 | 19.31 | $50.56 | 296533 |
| 2023-11-01 | 19.48 | $50.44 | 7208 |
| 2023-10-31 | 19.67 | $50.58 | 23901 |
| 2023-10-30 | 19.78 | $50.97 | 4100 |
| 2023-10-27 | 19.36 | $51.16 | 12800 |
| 2023-10-26 | 18.92 | $50.54 | 26815 |
| 2023-10-25 | 18.80 | $50.51 | 58036 |
| 2023-10-24 | 18.50 | $50.33 | 5000 |
| 2023-10-23 | 18.33 | $50.36 | 7400 |
| 2023-10-20 | 17.89 | $50.67 | 5800 |
| 2023-10-19 | 17.22 | $50.40 | 14406 |
| 2023-10-18 | 16.85 | $49.86 | 6800 |
| 2023-10-17 | 16.65 | $49.27 | 6400 |
| 2023-10-16 | 16.85 | $49.04 | 33600 |
| 2023-10-13 | 17.27 | $49.27 | 3445 |
| 2023-10-12 | 17.71 | $47.68 | 3614 |
| 2023-10-11 | 17.95 | $47.95 | 9130 |
| 2023-10-10 | 18.32 | $47.51 | 10800 |
| 2023-10-09 | 18.32 | $47.60 | 24982 |
| 2023-10-06 | 18.31 | $46.73 | 11800 |
| 2023-10-05 | 17.53 | $46.35 | 16200 |
| 2023-10-04 | 16.14 | $46.42 | 57503 |
| 2023-10-03 | 14.70 | $46.56 | 30037 |
| 2023-10-02 | 13.34 | $46.67 | 118605 |
| 2023-09-29 | 11.98 | $47.48 | 11009 |
| 2023-09-28 | 10.99 | $48.06 | 2828 |
| 2023-09-27 | 10.28 | $48.24 | 4300 |
| 2023-09-26 | 9.64 | $48.86 | 8749 |
| 2023-09-25 | 9.52 | $49.28 | 2023 |
| 2023-09-22 | 9.81 | $49.64 | 2300 |
| 2023-09-21 | 10.15 | $49.47 | 15500 |
| 2023-09-20 | 10.59 | $49.71 | 5211 |
| 2023-09-19 | 10.65 | $49.62 | 8400 |
| 2023-09-18 | 11.08 | $49.68 | 3643 |
| 2023-09-15 | 11.64 | $49.39 | 9800 |
| 2023-09-14 | 12.24 | $48.89 | 2800 |
| 2023-09-13 | 12.08 | $48.97 | 36942 |
| 2023-09-12 | 12.21 | $49.19 | 2622 |
| 2023-09-11 | 12.43 | $49.43 | 4523 |
| 2023-09-08 | 12.96 | $49.25 | 10720 |
| 2023-09-07 | 13.46 | $49.28 | 4023 |
| 2023-09-06 | 13.80 | $49.37 | 7200 |
| 2023-09-05 | 14.18 | $49.67 | 35306 |
| 2023-09-01 | 14.87 | $50.25 | 2906 |
| 2023-08-31 | 14.99 | $50.30 | 11400 |
| 2023-08-30 | 15.29 | $50.48 | 2330 |
| 2023-08-29 | 15.37 | $50.45 | 17100 |
| 2023-08-28 | 15.72 | $49.85 | 14200 |
| 2023-08-25 | 16.54 | $49.71 | 1250 |
| 2023-08-24 | 17.15 | $49.71 | 11704 |
| 2023-08-23 | 17.98 | $49.82 | 9907 |
| 2023-08-22 | 18.85 | $49.02 | 3400 |
| 2023-08-21 | 18.73 | $48.94 | 16130 |
| 2023-08-18 | 18.44 | $48.60 | 252900 |
| 2023-08-17 | 17.77 | $48.56 | 3845 |
| 2023-08-16 | 17.07 | $48.54 | 4300 |
| 2023-08-15 | 16.38 | $48.81 | 7000 |
| 2023-08-14 | 15.84 | $48.92 | 5540 |
| 2023-08-11 | 15.27 | $49.08 | 2300 |
| 2023-08-10 | 14.87 | $49.11 | 10800 |
| 2023-08-09 | 14.47 | $49.11 | 8715 |
| 2023-08-08 | 13.92 | $49.38 | 12122 |
| 2023-08-07 | 13.50 | $49.77 | 8400 |
| 2023-08-04 | 13.30 | $50.07 | 39200 |
| 2023-08-03 | 13.37 | $49.91 | 1500 |
| 2023-08-02 | 13.20 | $50.02 | 83800 |
| 2023-08-01 | 13.11 | $50.44 | 9740 |
| 2023-07-31 | 13.30 | $51.08 | 1751 |
| 2023-07-28 | 13.83 | $50.81 | 5116 |
| 2023-07-27 | 14.38 | $50.38 | 1842 |
| 2023-07-26 | 14.92 | $51.38 | 2700 |
| 2023-07-25 | 15.27 | $51.04 | 3800 |
| 2023-07-24 | 15.95 | $50.70 | 22529 |
| 2023-07-21 | 16.70 | $50.97 | 3000 |
| 2023-07-20 | 17.57 | $51.12 | 20133 |
| 2023-07-19 | 18.16 | $51.54 | 8300 |
| 2023-07-18 | 18.43 | $51.40 | 7300 |
| 2023-07-17 | 18.72 | $50.92 | 7000 |
| 2023-07-14 | 19.54 | $50.95 | 3900 |
| 2023-07-13 | 20.26 | $50.98 | 39618 |
| 2023-07-12 | 21.06 | $50.70 | 7438 |
| 2023-07-11 | 22.17 | $49.73 | 12300 |
| 2023-07-10 | 22.33 | $49.61 | 2208 |
| 2023-07-07 | 22.30 | $49.62 | 21200 |
| 2023-07-06 | 22.28 | $49.13 | 189815 |
| 2023-07-05 | 21.88 | $49.42 | 45500 |
| 2023-07-03 | 21.70 | $49.48 | 13400 |
| 2023-06-30 | 21.51 | $49.35 | 4622 |
| 2023-06-29 | 20.87 | $49.04 | 5615 |
| 2023-06-28 | 19.97 | $49.16 | 21036 |
| 2023-06-27 | 19.24 | $49.29 | 33900 |
| 2023-06-26 | 18.58 | $49.46 | 3900 |
| 2023-06-23 | 18.03 | $49.21 | 5100 |
| 2023-06-22 | 17.44 | $49.09 | 17612 |
| 2023-06-21 | 16.52 | $49.65 | 16025 |
| 2023-06-20 | 15.66 | $49.92 | 23309 |
| 2023-06-16 | 15.03 | $50.72 | 173632 |
| 2023-06-15 | 14.97 | $50.64 | 36807 |
| 2023-06-14 | 14.67 | $50.42 | 26806 |
| 2023-06-13 | 14.56 | $50.25 | 4300 |
| 2023-06-12 | 14.45 | $50.72 | 4634 |
| 2023-06-09 | 14.56 | $50.91 | 14321 |
| 2023-06-08 | 14.89 | $50.95 | 162027 |
| 2023-06-07 | 15.18 | $50.13 | 19044 |
| 2023-06-06 | 15.33 | $50.66 | 21933 |
| 2023-06-05 | 15.71 | $50.58 | 6103 |
| 2023-06-02 | 16.02 | $50.33 | 58300 |
| 2023-06-01 | 16.52 | $51.05 | 41200 |
| 2023-05-31 | 17.38 | $50.65 | 90626 |
| 2023-05-30 | 18.05 | $50.42 | 5927 |
| 2023-05-26 | 18.44 | $50.19 | 13500 |
| 2023-05-25 | 18.62 | $49.80 | 9800 |
| 2023-05-24 | 18.72 | $50.33 | 3703 |
| 2023-05-23 | 19.21 | $50.79 | 2511 |
| 2023-05-22 | 19.92 | $50.82 | 3900 |
| 2023-05-19 | 20.83 | $50.95 | 2300 |
| 2023-05-18 | 21.78 | $50.47 | 5900 |
| 2023-05-17 | 22.29 | $51.10 | 4436 |
| 2023-05-16 | 23.23 | $51.27 | 9400 |
| 2023-05-15 | 24.40 | $51.95 | 60941 |
| 2023-05-12 | 25.21 | $51.78 | 10200 |
| 2023-05-11 | 26.06 | $51.93 | 2310 |
| 2023-05-10 | 26.76 | $52.72 | 23300 |
| 2023-05-09 | 26.77 | $52.92 | 3400 |
| 2023-05-08 | 26.80 | $52.67 | 6941 |
| 2023-05-05 | 26.90 | $52.68 | 7700 |
| 2023-05-04 | 27.09 | $53.44 | 1748 |
| 2023-05-03 | 26.53 | $52.92 | 3600 |
| 2023-05-02 | 26.29 | $52.54 | 39000 |
| 2023-05-01 | 26.24 | $51.61 | 49900 |
| 2023-04-28 | 26.27 | $51.82 | 2800 |
| 2023-04-27 | 26.69 | $51.73 | 4900 |
| 2023-04-26 | 27.15 | $51.65 | 6200 |
| 2023-04-25 | 27.49 | $51.97 | 3841 |
| 2023-04-24 | 27.84 | $51.84 | 5834 |
| 2023-04-21 | 28.29 | $51.66 | 5008 |
| 2023-04-20 | 28.76 | $52.16 | 4700 |
| 2023-04-19 | 28.72 | $52.03 | 15824 |
| 2023-04-18 | 28.88 | $52.16 | 11231 |
| 2023-04-17 | 29.04 | $51.93 | 65833 |
| 2023-04-14 | 29.32 | $52.26 | 138900 |
| 2023-04-13 | 29.37 | $53.16 | 59414 |
| 2023-04-12 | 28.44 | $52.47 | 16000 |
| 2023-04-11 | 27.75 | $52.09 | 29133 |
| 2023-04-10 | 27.20 | $51.73 | 15727 |
| 2023-04-06 | 26.82 | $52.01 | 7400 |
| 2023-04-05 | 26.13 | $52.34 | 44232 |
| 2023-04-04 | 25.14 | $52.36 | 53100 |
| 2023-04-03 | 24.11 | $51.19 | 27300 |
| 2023-03-31 | 23.50 | $51.04 | 3800 |
| 2023-03-30 | 22.91 | $51.13 | 7300 |
| 2023-03-29 | 22.31 | $50.45 | 21336 |
| 2023-03-28 | 21.94 | $50.64 | 5917 |
| 2023-03-27 | 21.55 | $50.22 | 16000 |
| 2023-03-24 | 21.35 | $50.59 | 42800 |
| 2023-03-23 | 20.56 | $51.05 | 19299 |
| 2023-03-22 | 19.79 | $50.53 | 30800 |
| 2023-03-21 | 19.19 | $49.59 | 7300 |
| 2023-03-20 | 18.81 | $50.45 | 13846 |
| 2023-03-17 | 17.83 | $50.33 | 13001 |
| 2023-03-16 | 16.84 | $48.84 | 69600 |
| 2023-03-15 | 16.59 | $48.77 | 4800 |
| 2023-03-14 | 16.18 | $48.50 | 3035 |
| 2023-03-13 | 15.94 | $48.66 | 45600 |
| 2023-03-10 | 15.71 | $47.43 | 12400 |
| 2023-03-09 | 16.36 | $46.50 | 38345 |
| 2023-03-08 | 16.66 | $46.16 | 7500 |
| 2023-03-07 | 16.58 | $46.15 | 7600 |
| 2023-03-06 | 16.50 | $47.17 | 4400 |
| 2023-03-03 | 17.33 | $47.40 | 6635 |
| 2023-03-02 | 18.20 | $46.94 | 77007 |
| 2023-03-01 | 18.58 | $46.98 | 27711 |
| 2023-02-28 | 19.02 | $46.80 | 491729 |
| 2023-02-27 | 19.21 | $46.37 | 6121 |
| 2023-02-24 | 19.05 | $46.33 | 3500 |
| 2023-02-23 | 18.74 | $46.79 | 44402 |
| 2023-02-22 | 18.76 | $46.93 | 3400 |
| 2023-02-21 | 18.91 | $47.28 | 27831 |
| 2023-02-17 | 19.33 | $47.40 | 6806 |
| 2023-02-16 | 19.73 | $47.17 | 41012 |
| 2023-02-15 | 20.13 | $47.25 | 12200 |
| 2023-02-14 | 20.72 | $47.70 | 24919 |
| 2023-02-13 | 21.62 | $47.78 | 5241 |
| 2023-02-10 | 22.63 | $47.93 | 10728 |
| 2023-02-09 | 23.72 | $47.85 | 4931 |
| 2023-02-08 | 24.86 | $48.27 | 48849 |
| 2023-02-07 | 25.81 | $47.84 | 27607 |
| 2023-02-06 | 26.82 | $48.04 | 30327 |
| 2023-02-03 | 28.14 | $48.29 | 16543 |
| 2023-02-02 | 29.41 | $49.67 | 301142 |
| 2023-02-01 | 29.33 | $50.71 | 95000 |
| 2023-01-31 | 29.00 | $50.09 | 10300 |
| 2023-01-30 | 29.04 | $49.85 | 12848 |
| 2023-01-27 | 29.12 | $49.90 | 29200 |
| 2023-01-26 | 29.20 | $50.15 | 6400 |
| 2023-01-25 | 29.20 | $50.52 | 3546 |
| 2023-01-24 | 29.15 | $50.24 | 22100 |
| 2023-01-23 | 29.26 | $49.95 | 10204 |
| 2023-01-20 | 29.54 | $50.09 | 189533 |
| 2023-01-19 | 29.17 | $50.17 | 6504 |
| 2023-01-18 | 28.77 | $49.43 | 5023 |
| 2023-01-17 | 28.42 | $49.75 | 5616 |
| 2023-01-13 | 27.77 | $50.09 | 24200 |
| 2023-01-12 | 27.08 | $49.39 | 4240 |
| 2023-01-11 | 26.67 | $48.85 | 15400 |
| 2023-01-10 | 26.50 | $48.99 | 24728 |
| 2023-01-09 | 26.16 | $48.86 | 20127 |
| 2023-01-06 | 25.80 | $48.84 | 11034 |
| 2023-01-05 | 25.49 | $47.91 | 8347 |
| 2023-01-04 | 25.60 | $48.60 | 319800 |
| 2023-01-03 | 25.12 | $48.27 | 36503 |
| 2022-12-30 | 24.68 | $48.05 | 14500 |
| 2022-12-29 | 24.55 | $47.84 | 8800 |
| 2022-12-28 | 24.47 | $47.43 | 11631 |
| 2022-12-27 | 24.59 | $47.91 | 5200 |
| 2022-12-23 | 24.64 | $47.32 | 7600 |
| 2022-12-22 | 25.01 | $47.11 | 19811 |
| 2022-12-21 | 25.48 | $47.86 | 58100 |
| 2022-12-20 | 25.24 | $47.96 | 23200 |
| 2022-12-19 | 25.05 | $46.79 | 30700 |
| 2022-12-16 | 25.43 | $47.22 | 125417 |
| 2022-12-15 | 25.57 | $46.91 | 53809 |
| 2022-12-14 | 25.76 | $47.90 | 40900 |
| 2022-12-13 | 25.29 | $47.85 | 224800 |
| 2022-12-12 | 24.70 | $47.10 | 3537 |
| 2022-12-09 | 24.45 | $47.45 | 8200 |
| 2022-12-08 | 23.89 | $47.18 | 6925 |
| 2022-12-07 | 23.47 | $46.90 | 6300 |
| 2022-12-06 | 23.23 | $46.45 | 4500 |
| 2022-12-05 | 23.16 | $46.49 | 6127 |
| 2022-12-02 | 23.00 | $47.41 | 158700 |
| 2022-12-01 | 22.50 | $47.34 | 32422 |
| 2022-11-30 | 21.63 | $46.41 | 256800 |
| 2022-11-29 | 21.19 | $45.53 | 41432 |
| 2022-11-28 | 21.13 | $45.30 | 222200 |
| 2022-11-25 | 21.07 | $45.84 | 11234 |
| 2022-11-23 | 20.61 | $45.93 | 34347 |
| 2022-11-22 | 20.12 | $45.40 | 1700 |
| 2022-11-21 | 19.90 | $45.25 | 12435 |
| 2022-11-18 | 19.70 | $45.56 | 5700 |
| 2022-11-17 | 19.27 | $45.79 | 9604 |
| 2022-11-16 | 18.72 | $46.26 | 67700 |
| 2022-11-15 | 17.56 | $46.42 | 2100 |
| 2022-11-14 | 16.34 | $46.46 | 86100 |
| 2022-11-11 | 15.06 | $46.17 | 4347 |
| 2022-11-10 | 13.85 | $45.89 | 5400 |
| 2022-11-09 | 12.68 | $44.60 | 2000 |
| 2022-11-08 | 11.83 | $44.94 | 12500 |
| 2022-11-07 | 10.94 | $43.91 | 500 |
| 2022-11-04 | 10.57 | $44.09 | 2300 |
| 2022-11-03 | 10.17 | $42.46 | 2300 |
| 2022-11-02 | 10.63 | $42.51 | 49100 |
| 2022-11-01 | 10.99 | $42.88 | 4526 |
| 2022-10-31 | 11.57 | $42.31 | 2100 |
| 2022-10-28 | 11.72 | $42.63 | 3346 |
| 2022-10-27 | 12.04 | $43.09 | 4600 |
| 2022-10-26 | 12.56 | $43.16 | 65300 |
| 2022-10-25 | 13.07 | $42.90 | 9000 |
| 2022-10-24 | 13.69 | $42.73 | 4900 |
| 2022-10-21 | 14.18 | $42.91 | 3002 |
| 2022-10-20 | 14.69 | $41.98 | 1400 |
| 2022-10-19 | 14.74 | $41.98 | 2621 |
| 2022-10-18 | 14.56 | $42.55 | 32800 |
| 2022-10-17 | 14.66 | $42.48 | 14443 |
| 2022-10-14 | 14.78 | $42.18 | 5112 |
| 2022-10-13 | 14.50 | $42.94 | 1300 |
| 2022-10-12 | 14.37 | $43.25 | 1500 |
| 2022-10-11 | 14.60 | $43.11 | 4741 |
| 2022-10-10 | 14.87 | $43.32 | 7745 |
| 2022-10-07 | 15.26 | $44.13 | 1807 |
| 2022-10-06 | 15.89 | $44.75 | 1000 |
| 2022-10-05 | 16.28 | $44.80 | 5400 |
| 2022-10-04 | 16.69 | $45.12 | 31949 |
| 2022-10-03 | 16.70 | $44.48 | 2300 |
| 2022-09-30 | 17.14 | $42.92 | 1906 |
| 2022-09-29 | 17.61 | $42.83 | 1700 |
| 2022-09-28 | 17.69 | $42.91 | 2146 |
| 2022-09-27 | 17.78 | $41.93 | 7900 |
| 2022-09-26 | 17.24 | $41.89 | 2800 |
| 2022-09-23 | 16.67 | $42.42 | 2746 |
| 2022-09-22 | 16.36 | $43.40 | 1900 |
| 2022-09-21 | 16.67 | $43.43 | 44828 |
| 2022-09-20 | 17.00 | $43.08 | 1300 |
| 2022-09-19 | 16.62 | $43.42 | 3909 |
| 2022-09-16 | 16.29 | $43.39 | 21700 |
| 2022-09-15 | 15.94 | $43.06 | 6900 |
| 2022-09-14 | 15.64 | $43.85 | 3100 |
| 2022-09-13 | 15.87 | $43.98 | 6800 |
| 2022-09-12 | 16.20 | $44.61 | 7207 |
| 2022-09-09 | 17.03 | $44.00 | 7046 |
| 2022-09-08 | 17.17 | $43.66 | 5929 |
| 2022-09-07 | 17.07 | $43.89 | 96147 |
| 2022-09-06 | 16.97 | $43.27 | 21600 |
| 2022-09-02 | 16.61 | $43.51 | 81116 |
| 2022-09-01 | 16.36 | $43.13 | 12511 |
| 2022-08-31 | 15.53 | $43.50 | 2500 |
| 2022-08-30 | 14.98 | $43.98 | 1000 |
| 2022-08-29 | 14.74 | $44.44 | 1702 |
| 2022-08-26 | 14.83 | $44.52 | 13230 |
| 2022-08-25 | 14.97 | $45.05 | 3417 |
| 2022-08-24 | 15.57 | $44.93 | 3200 |
| 2022-08-23 | 16.12 | $44.79 | 1640 |
| 2022-08-22 | 16.56 | $44.52 | 944 |
| 2022-08-19 | 16.79 | $44.81 | 1915 |
| 2022-08-18 | 17.26 | $45.29 | 1939 |
| 2022-08-17 | 18.10 | $45.54 | 835 |
| 2022-08-16 | 18.95 | $45.94 | 7500 |
| 2022-08-15 | 19.59 | $46.09 | 5613 |
| 2022-08-12 | 20.03 | $46.81 | 4900 |
| 2022-08-11 | 19.96 | $46.18 | 3800 |
| 2022-08-10 | 20.11 | $46.40 | 3617 |
| 2022-08-09 | 20.10 | $46.44 | 1941 |
| 2022-08-08 | 20.19 | $46.50 | 5000 |
| 2022-08-05 | 20.37 | $45.83 | 919 |
| 2022-08-04 | 21.05 | $46.35 | 2813 |
| 2022-08-03 | 21.35 | $45.71 | 166900 |
| 2022-08-02 | 22.26 | $45.60 | 3500 |
| 2022-08-01 | 23.05 | $45.90 | 18923 |
| 2022-07-29 | 23.88 | $45.70 | 3341 |
| 2022-07-28 | 24.91 | $45.42 | 2412 |
| 2022-07-27 | 26.12 | $44.61 | 24200 |
| 2022-07-26 | 26.68 | $44.09 | 14000 |
| 2022-07-25 | 26.67 | $43.97 | 2200 |
| 2022-07-22 | 26.50 | $44.17 | 3000 |
| 2022-07-21 | 26.40 | $44.24 | 13113 |
| 2022-07-20 | 25.93 | $43.60 | 7600 |
| 2022-07-19 | 25.33 | $43.97 | 3917 |
| 2022-07-18 | 24.89 | $43.86 | 1743 |
| 2022-07-15 | 24.43 | $43.78 | 12107 |
| 2022-07-14 | 23.47 | $43.78 | 1600 |
| 2022-07-13 | 22.45 | $44.64 | 2745 |
| 2022-07-12 | 21.74 | $44.36 | 2422 |
| 2022-07-11 | 20.53 | $44.56 | 5800 |
| 2022-07-08 | 19.37 | $44.88 | 3648 |
| 2022-07-07 | 18.22 | $44.81 | 20300 |
| 2022-07-06 | 17.06 | $44.81 | 65100 |
| 2022-07-05 | 15.84 | $45.45 | 262519 |
| 2022-07-01 | 14.89 | $46.57 | 17500 |
| 2022-06-30 | 14.37 | $46.75 | 2800 |
| 2022-06-29 | 14.26 | $47.19 | 3149 |
| 2022-06-28 | 14.55 | $47.22 | 3833 |
| 2022-06-27 | 14.77 | $47.45 | 1406 |
| 2022-06-24 | 15.20 | $47.51 | 500 |
| 2022-06-23 | 15.49 | $47.48 | 11000 |
| 2022-06-22 | 15.80 | $47.96 | 17701 |
| 2022-06-21 | 16.47 | $47.81 | 77814 |
| 2022-06-17 | 17.17 | $48.00 | 1033 |
| 2022-06-16 | 17.95 | $48.41 | 10838 |
| 2022-06-15 | 18.78 | $47.86 | 5200 |
| 2022-06-14 | 19.27 | $47.10 | 3102 |
| 2022-06-13 | 19.29 | $47.43 | 37400 |
| 2022-06-10 | 19.57 | $48.95 | 7300 |
| 2022-06-09 | 20.08 | $48.27 | 6415 |
| 2022-06-08 | 20.04 | $48.57 | 8200 |
| 2022-06-07 | 20.19 | $48.64 | 2032 |
| 2022-06-06 | 20.35 | $48.37 | 93900 |
| 2022-06-03 | 20.51 | $48.49 | 9500 |
| 2022-06-02 | 20.71 | $49.03 | 222500 |
| 2022-06-01 | 21.18 | $48.32 | 8511 |
| 2022-05-31 | 21.14 | $47.97 | 4033 |
| 2022-05-27 | 21.01 | $48.62 | 6700 |
| 2022-05-26 | 21.23 | $48.50 | 14400 |
| 2022-05-25 | 21.32 | $48.62 | 14142 |
| 2022-05-24 | 21.41 | $48.89 | 1600 |
| 2022-05-23 | 21.83 | $48.50 | 4805 |
| 2022-05-20 | 21.98 | $48.31 | 5000 |
| 2022-05-19 | 21.90 | $48.36 | 4200 |
| 2022-05-18 | 21.85 | $47.52 | 3100 |
| 2022-05-17 | 21.29 | $47.59 | 5426 |
| 2022-05-16 | 20.73 | $47.85 | 14435 |
| 2022-05-13 | 20.14 | $47.28 | 5500 |
| 2022-05-12 | 19.08 | $47.47 | 8000 |
| 2022-05-11 | 18.04 | $48.42 | 9300 |
| 2022-05-10 | 17.37 | $47.85 | 15700 |
| 2022-05-09 | 16.66 | $48.48 | 5700 |
| 2022-05-06 | 16.20 | $49.36 | 9500 |
| 2022-05-05 | 16.12 | $49.37 | 2700 |
| 2022-05-04 | 15.99 | $49.72 | 23900 |
| 2022-05-03 | 15.85 | $49.14 | 27249 |
| 2022-05-02 | 15.46 | $49.08 | 19834 |
| 2022-04-29 | 14.97 | $49.94 | 8307 |
| 2022-04-28 | 15.00 | $50.06 | 1300 |
| 2022-04-27 | 14.79 | $49.87 | 4106 |
| 2022-04-26 | 14.63 | $50.26 | 2948 |
| 2022-04-25 | 14.65 | $50.36 | 4001 |
| 2022-04-22 | 14.59 | $51.30 | 3504 |
| 2022-04-21 | 14.99 | $51.92 | 3401 |
| 2022-04-20 | 15.66 | $52.30 | 11000 |
| 2022-04-19 | 16.31 | $52.07 | 6602 |
| 2022-04-18 | 17.00 | $53.05 | 20504 |
| 2022-04-14 | 17.08 | $52.85 | 21600 |
| 2022-04-13 | 17.50 | $52.97 | 7210 |
| 2022-04-12 | 17.54 | $52.69 | 14500 |
| 2022-04-11 | 17.65 | $52.24 | 19812 |
| 2022-04-08 | 17.91 | $51.84 | 3200 |
| 2022-04-07 | 18.59 | $51.51 | 1442 |
| 2022-04-06 | 19.50 | $51.26 | 8611 |
| 2022-04-05 | 20.51 | $51.18 | 3400 |
| 2022-04-04 | 21.54 | $51.52 | 96100 |
| 2022-04-01 | 22.53 | $51.40 | 20700 |
| 2022-03-31 | 23.59 | $51.78 | 2300 |
| 2022-03-30 | 24.41 | $51.78 | 4300 |
| 2022-03-29 | 25.31 | $51.43 | 7808 |
| 2022-03-28 | 26.45 | $51.40 | 15700 |
| 2022-03-25 | 27.18 | $52.46 | 7000 |
| 2022-03-24 | 27.37 | $52.70 | 8343 |
| 2022-03-23 | 27.54 | $52.19 | 10610 |
| 2022-03-22 | 28.00 | $51.47 | 3829 |
| 2022-03-21 | 28.78 | $52.00 | 26700 |
| 2022-03-18 | 29.40 | $51.45 | 135321 |
| 2022-03-17 | 30.11 | $51.98 | 20700 |
| 2022-03-16 | 30.53 | $51.64 | 8800 |
| 2022-03-15 | 31.27 | $51.44 | 12045 |
| 2022-03-14 | 31.85 | $52.35 | 15000 |
| 2022-03-11 | 31.86 | $53.40 | 14700 |
| 2022-03-10 | 31.16 | $53.75 | 5049 |
| 2022-03-09 | 30.14 | $53.50 | 17039 |
| 2022-03-08 | 29.06 | $55.24 | 136374 |
| 2022-03-07 | 26.84 | $53.54 | 15900 |
| 2022-03-04 | 24.94 | $52.90 | 3400 |
| 2022-03-03 | 23.10 | $51.94 | 16700 |
| 2022-03-02 | 21.43 | $51.73 | 172200 |
| 2022-03-01 | 19.71 | $52.28 | 36737 |
| 2022-02-28 | 17.90 | $51.09 | 21300 |
| 2022-02-25 | 16.35 | $50.60 | 66100 |
| 2022-02-24 | 14.98 | $50.65 | 30300 |
| 2022-02-23 | 13.54 | $51.16 | 3200 |
| 2022-02-22 | 12.62 | $50.80 | 7517 |
| 2022-02-18 | 11.77 | $50.61 | 16500 |
| 2022-02-17 | 11.03 | $50.65 | 5449 |
| 2022-02-16 | 10.26 | $50.00 | 25000 |
| 2022-02-15 | 9.84 | $49.45 | 11000 |
| 2022-02-14 | 9.75 | $50.09 | 18819 |
| 2022-02-11 | 9.10 | $49.71 | 11914 |
| 2022-02-10 | 8.68 | $48.84 | 1700 |
| 2022-02-09 | 8.63 | $48.94 | 3600 |
| 2022-02-08 | 8.76 | $48.73 | 3900 |
| 2022-02-07 | 9.03 | $48.60 | 4200 |
| 2022-02-04 | 9.46 | $48.10 | 3000 |
| 2022-02-03 | 9.54 | $48.04 | 2000 |
| 2022-02-02 | 9.57 | $48.12 | 61117 |
| 2022-02-01 | 9.88 | $47.98 | 13007 |
| 2022-01-31 | 10.16 | $47.89 | 1900 |
| 2022-01-28 | 10.20 | $47.63 | 3800 |
| 2022-01-27 | 10.06 | $47.91 | 5600 |
| 2022-01-26 | 10.17 | $48.79 | 5400 |
| 2022-01-25 | 10.42 | $49.59 | 40900 |
| 2022-01-24 | 10.12 | $49.49 | 6700 |
| 2022-01-21 | 9.97 | $49.36 | 4715 |
| 2022-01-20 | 9.66 | $49.61 | 2128 |
| 2022-01-19 | 9.03 | $49.63 | 5600 |
| 2022-01-18 | 8.50 | $48.65 | 12400 |
| 2022-01-14 | 8.47 | $48.55 | 24700 |
| 2022-01-13 | 8.55 | $48.68 | 3600 |
| 2022-01-12 | 8.64 | $48.86 | 600 |
| 2022-01-11 | 8.45 | $48.59 | 500 |
| 2022-01-10 | 8.45 | $48.00 | 3300 |
| 2022-01-07 | 8.88 | $47.88 | 1600 |
| 2022-01-06 | 9.23 | $47.59 | 3201 |
| 2022-01-05 | 9.50 | $48.38 | 46733 |
| 2022-01-04 | 9.53 | $48.63 | 1632 |
| 2022-01-03 | 9.82 | $48.18 | 36700 |
| 2021-12-31 | 10.33 | $49.01 | 2500 |
| 2021-12-30 | 10.20 | $48.67 | 19400 |
| 2021-12-29 | 10.36 | $48.29 | 2600 |
| 2021-12-28 | 10.87 | $48.41 | 31400 |
| 2021-12-27 | 10.99 | $48.53 | 1238 |
| 2021-12-23 | 10.94 | $48.40 | 2609 |
| 2021-12-22 | 11.02 | $48.26 | 2500 |
| 2021-12-21 | 11.24 | $47.74 | 13005 |
| 2021-12-20 | 11.78 | $47.65 | 3700 |
| 2021-12-17 | 12.39 | $47.86 | 5200 |
| 2021-12-16 | 12.85 | $48.01 | 14602 |
| 2021-12-15 | 13.38 | $47.40 | 4400 |
| 2021-12-14 | 13.65 | $47.19 | 1700 |
| 2021-12-13 | 14.10 | $47.70 | 2620 |
| 2021-12-10 | 14.65 | $47.52 | 1419 |
| 2021-12-09 | 15.36 | $47.31 | 3148 |
| 2021-12-08 | 16.02 | $47.70 | 12838 |
| 2021-12-07 | 16.82 | $47.74 | 1100 |
| 2021-12-06 | 17.61 | $47.55 | 649 |
| 2021-12-03 | 18.41 | $47.69 | 1500 |
| 2021-12-02 | 19.24 | $47.29 | 61800 |
| 2021-12-01 | 19.87 | $47.58 | 28516 |
| 2021-11-30 | 20.78 | $47.69 | 15900 |
| 2021-11-29 | 21.77 | $47.86 | 19506 |
| 2021-11-26 | 22.45 | $48.03 | 5117 |
| 2021-11-24 | 23.28 | $48.27 | 724 |
| 2021-11-23 | 23.89 | $48.41 | 1300 |
| 2021-11-22 | 24.53 | $48.93 | 3600 |
| 2021-11-19 | 25.79 | $50.04 | 1500 |
| 2021-11-18 | 26.30 | $50.43 | 5200 |
| 2021-11-17 | 26.56 | $50.66 | 1400 |
| 2021-11-16 | 26.55 | $50.15 | 10600 |
| 2021-11-15 | 26.57 | $50.62 | 15000 |
| 2021-11-12 | 26.28 | $50.77 | 8034 |
| 2021-11-11 | 25.85 | $50.68 | 11400 |
| 2021-11-10 | 25.45 | $50.21 | 4900 |
| 2021-11-09 | 25.08 | $49.61 | 1237 |
| 2021-11-08 | 25.16 | $49.55 | 2600 |
| 2021-11-05 | 25.19 | $49.23 | 1400 |
| 2021-11-04 | 25.41 | $48.56 | 12209 |
| 2021-11-03 | 25.97 | $48.01 | 23400 |
| 2021-11-02 | 26.95 | $48.32 | 11700 |
| 2021-11-01 | 27.45 | $48.60 | 31148 |
| 2021-10-29 | 27.81 | $48.38 | 2500 |
| 2021-10-28 | 28.37 | $48.79 | 2900 |
| 2021-10-27 | 28.49 | $48.78 | 9317 |
| 2021-10-26 | 28.71 | $48.72 | 6903 |
| 2021-10-25 | 28.97 | $49.15 | 3116 |
| 2021-10-22 | 28.83 | $48.81 | 2649 |
| 2021-10-21 | 28.68 | $48.55 | 3134 |
| 2021-10-20 | 28.96 | $48.63 | 69749 |
| 2021-10-19 | 29.25 | $48.03 | 4900 |
| 2021-10-18 | 29.68 | $47.63 | 5300 |
| 2021-10-15 | 30.42 | $47.83 | 1900 |
| 2021-10-14 | 31.13 | $48.55 | 1641 |
| 2021-10-13 | 31.29 | $48.22 | 3106 |
| 2021-10-12 | 31.62 | $47.24 | 6508 |
| 2021-10-11 | 32.47 | $47.19 | 2333 |
| 2021-10-08 | 33.36 | $47.32 | 5940 |
| 2021-10-07 | 34.13 | $47.23 | 4028 |
| 2021-10-06 | 35.16 | $47.47 | 2339 |
| 2021-10-05 | 36.18 | $47.36 | 1518 |
| 2021-10-04 | 37.24 | $47.54 | 9500 |
| 2021-10-01 | 38.36 | $47.33 | 24922 |
| 2021-09-30 | 39.41 | $47.04 | 649 |
| 2021-09-29 | 40.65 | $46.12 | 3100 |
| 2021-09-28 | 42.31 | $46.69 | 2506 |
| 2021-09-27 | 43.68 | $47.14 | 1504 |
| 2021-09-24 | 44.83 | $46.96 | 1307 |
| 2021-09-23 | 46.11 | $47.09 | 7700 |
| 2021-09-22 | 47.25 | $47.58 | 7700 |
| 2021-09-21 | 48.11 | $47.63 | 1000 |
| 2021-09-20 | 49.17 | $47.30 | 1029 |
| 2021-09-17 | 50.37 | $47.09 | 1500 |
| 2021-09-16 | 51.68 | $47.33 | 9400 |
| 2021-09-15 | 52.99 | $48.63 | 3100 |
| 2021-09-14 | 53.46 | $48.89 | 1914 |
| 2021-09-13 | 53.95 | $48.58 | 2118 |
| 2021-09-10 | 54.54 | $48.48 | 4128 |
| 2021-09-09 | 55.10 | $48.76 | 3209 |
| 2021-09-08 | 55.60 | $48.64 | 3335 |
| 2021-09-07 | 56.18 | $48.92 | 5000 |
| 2021-09-03 | 56.58 | $49.82 | 800 |
| 2021-09-02 | 56.42 | $49.04 | 15620 |
| 2021-09-01 | 56.36 | $49.21 | 14200 |
| 2021-08-31 | 56.23 | $49.15 | 2637 |
| 2021-08-30 | 56.12 | $49.15 | 6306 |
| 2021-08-27 | 56.00 | $49.33 | 2131 |
| 2021-08-26 | 55.88 | $48.54 | 3608 |
| 2021-08-25 | 55.85 | $48.61 | 2125 |
| 2021-08-24 | 55.72 | $48.91 | 3000 |
| 2021-08-23 | 55.42 | $48.78 | 6443 |
| 2021-08-20 | 55.13 | $48.08 | 2209 |
| 2021-08-19 | 54.90 | $48.12 | 2100 |
| 2021-08-18 | 54.63 | $48.35 | 5748 |
| 2021-08-17 | 54.29 | $48.41 | 4831 |
| 2021-08-16 | 53.87 | $48.57 | 3200 |
| 2021-08-13 | 53.36 | $48.26 | 2500 |
| 2021-08-12 | 52.86 | $47.54 | 1200 |
| 2021-08-11 | 52.39 | $47.65 | 3300 |
| 2021-08-10 | 51.87 | $47.05 | 1848 |
| 2021-08-09 | 51.35 | $47.15 | 2803 |
| 2021-08-06 | 50.82 | $48.10 | 4027 |
| 2021-08-05 | 49.85 | $49.51 | 15200 |
| 2021-08-04 | 48.37 | $49.74 | 48200 |
| 2021-08-03 | 46.70 | $49.79 | 5726 |
| 2021-08-02 | 44.97 | $49.87 | 18800 |
| 2021-07-30 | 43.15 | $49.84 | 1533 |
| 2021-07-29 | 41.15 | $50.30 | 4719 |
| 2021-07-28 | 38.95 | $49.62 | 5100 |
| 2021-07-27 | 36.64 | $49.26 | 17900 |
| 2021-07-26 | 34.22 | $49.43 | 6848 |
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