Is Distillate U.S. Fundamental Stability & Value ETF (DSTL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Distillate U.S. Fundamental Stability & Value ETF (DSTL) research center and poll results.
AMEX : DSTL
Distillate U.S. Fundamental Stability & Value ETF — Technical Indicators
$63.17 USD
$1.35 (2.18%)
- Volume
- 24.35K
- Average Volume
- 77.85K
- Market Capitalization
- $2.16B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $64.28
- Year Low
- $54.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
61.96
2026-07-24
Close Price
$63.17
Vol: 24505
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
37.81
Average
49.51
Maximum
61.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 61.96 | $63.17 | 24505 |
| 2026-07-23 | 61.77 | $61.82 | 62300 |
| 2026-07-22 | 61.65 | $62.17 | 56100 |
| 2026-07-21 | 61.47 | $62.66 | 35200 |
| 2026-07-20 | 61.26 | $63.12 | 52614 |
| 2026-07-17 | 61.03 | $63.28 | 54533 |
| 2026-07-16 | 60.80 | $63.68 | 66000 |
| 2026-07-15 | 60.61 | $62.23 | 42600 |
| 2026-07-14 | 60.50 | $61.85 | 24300 |
| 2026-07-13 | 60.40 | $62.60 | 46812 |
| 2026-07-10 | 60.25 | $62.00 | 42632 |
| 2026-07-09 | 60.10 | $61.76 | 33847 |
| 2026-07-08 | 60.01 | $61.52 | 48500 |
| 2026-07-07 | 59.92 | $62.48 | 103800 |
| 2026-07-06 | 59.80 | $61.86 | 40700 |
| 2026-07-02 | 59.75 | $62.06 | 67200 |
| 2026-07-01 | 59.66 | $60.76 | 192400 |
| 2026-06-30 | 59.65 | $59.90 | 97500 |
| 2026-06-29 | 59.70 | $60.15 | 68200 |
| 2026-06-26 | 59.70 | $60.13 | 57900 |
| 2026-06-25 | 59.68 | $59.43 | 118411 |
| 2026-06-24 | 59.67 | $59.30 | 56035 |
| 2026-06-23 | 59.68 | $58.53 | 62700 |
| 2026-06-22 | 59.72 | $58.51 | 54705 |
| 2026-06-18 | 59.73 | $58.60 | 87229 |
| 2026-06-17 | 59.72 | $58.64 | 52400 |
| 2026-06-16 | 59.69 | $59.95 | 44638 |
| 2026-06-15 | 59.62 | $60.03 | 136049 |
| 2026-06-12 | 59.50 | $59.79 | 45600 |
| 2026-06-11 | 59.40 | $59.57 | 67000 |
| 2026-06-10 | 59.32 | $59.09 | 54900 |
| 2026-06-09 | 59.28 | $59.98 | 40900 |
| 2026-06-08 | 59.21 | $59.70 | 63638 |
| 2026-06-05 | 59.18 | $60.00 | 69020 |
| 2026-06-04 | 59.15 | $60.84 | 57600 |
| 2026-06-03 | 59.08 | $60.20 | 95100 |
| 2026-06-02 | 59.06 | $60.62 | 76543 |
| 2026-06-01 | 59.00 | $60.91 | 47239 |
| 2026-05-29 | 58.94 | $60.14 | 51615 |
| 2026-05-28 | 58.92 | $59.75 | 79400 |
| 2026-05-27 | 58.89 | $59.32 | 254700 |
| 2026-05-26 | 58.88 | $59.38 | 93900 |
| 2026-05-22 | 58.87 | $59.43 | 40700 |
| 2026-05-21 | 58.87 | $58.63 | 53600 |
| 2026-05-20 | 58.92 | $58.49 | 66100 |
| 2026-05-19 | 59.00 | $57.99 | 76504 |
| 2026-05-18 | 59.12 | $58.48 | 44300 |
| 2026-05-15 | 59.23 | $57.66 | 61149 |
| 2026-05-14 | 59.36 | $57.89 | 64015 |
| 2026-05-13 | 59.44 | $57.80 | 233733 |
| 2026-05-12 | 59.51 | $58.33 | 80440 |
| 2026-05-11 | 59.54 | $58.68 | 64945 |
| 2026-05-08 | 59.55 | $59.11 | 73029 |
| 2026-05-07 | 59.47 | $59.34 | 89000 |
| 2026-05-06 | 59.42 | $59.51 | 139736 |
| 2026-05-05 | 59.38 | $59.68 | 129800 |
| 2026-05-04 | 59.29 | $59.45 | 139010 |
| 2026-05-01 | 59.22 | $59.76 | 102200 |
| 2026-04-30 | 59.13 | $59.67 | 51900 |
| 2026-04-29 | 59.04 | $59.29 | 102327 |
| 2026-04-28 | 58.97 | $58.95 | 70011 |
| 2026-04-27 | 58.87 | $59.29 | 87123 |
| 2026-04-24 | 58.74 | $59.35 | 155300 |
| 2026-04-23 | 58.65 | $59.58 | 117400 |
| 2026-04-22 | 58.58 | $60.16 | 63624 |
| 2026-04-21 | 58.46 | $60.40 | 58708 |
| 2026-04-20 | 58.34 | $60.63 | 57800 |
| 2026-04-17 | 58.19 | $60.25 | 88800 |
| 2026-04-16 | 58.08 | $59.55 | 51200 |
| 2026-04-15 | 58.01 | $59.23 | 68924 |
| 2026-04-14 | 58.01 | $58.90 | 67468 |
| 2026-04-13 | 58.01 | $58.83 | 188500 |
| 2026-04-10 | 58.00 | $57.59 | 139900 |
| 2026-04-09 | 58.05 | $58.35 | 88400 |
| 2026-04-08 | 58.11 | $58.69 | 81210 |
| 2026-04-07 | 58.16 | $57.78 | 100924 |
| 2026-04-06 | 58.29 | $58.12 | 71620 |
| 2026-04-02 | 58.40 | $58.00 | 64043 |
| 2026-04-01 | 58.55 | $57.86 | 124898 |
| 2026-03-31 | 58.74 | $57.88 | 59700 |
| 2026-03-30 | 58.91 | $56.94 | 54800 |
| 2026-03-27 | 59.16 | $56.68 | 81500 |
| 2026-03-26 | 59.43 | $57.60 | 58632 |
| 2026-03-25 | 59.63 | $58.07 | 55117 |
| 2026-03-24 | 59.80 | $57.80 | 64000 |
| 2026-03-23 | 60.00 | $58.14 | 116600 |
| 2026-03-20 | 60.16 | $57.59 | 71000 |
| 2026-03-19 | 60.37 | $58.03 | 89664 |
| 2026-03-18 | 60.54 | $58.17 | 166600 |
| 2026-03-17 | 60.72 | $59.17 | 109200 |
| 2026-03-16 | 60.83 | $58.94 | 130700 |
| 2026-03-13 | 60.95 | $58.62 | 82922 |
| 2026-03-12 | 61.07 | $58.66 | 148831 |
| 2026-03-11 | 61.22 | $59.49 | 179142 |
| 2026-03-10 | 61.32 | $59.66 | 113300 |
| 2026-03-09 | 61.41 | $60.33 | 50900 |
| 2026-03-06 | 61.47 | $60.45 | 77307 |
| 2026-03-05 | 61.47 | $60.96 | 79100 |
| 2026-03-04 | 61.45 | $61.56 | 119300 |
| 2026-03-03 | 61.36 | $61.39 | 92710 |
| 2026-03-02 | 61.30 | $61.88 | 153300 |
| 2026-02-27 | 61.20 | $62.01 | 135000 |
| 2026-02-26 | 61.09 | $61.67 | 156026 |
| 2026-02-25 | 60.99 | $61.51 | 124413 |
| 2026-02-24 | 60.92 | $61.77 | 147000 |
| 2026-02-23 | 60.85 | $61.26 | 76302 |
| 2026-02-20 | 60.80 | $61.78 | 97614 |
| 2026-02-19 | 60.73 | $61.49 | 127418 |
| 2026-02-18 | 60.67 | $61.75 | 85846 |
| 2026-02-17 | 60.54 | $61.37 | 148500 |
| 2026-02-13 | 60.49 | $61.48 | 67946 |
| 2026-02-12 | 60.45 | $60.86 | 161600 |
| 2026-02-11 | 60.44 | $61.65 | 107000 |
| 2026-02-10 | 60.36 | $61.58 | 209200 |
| 2026-02-09 | 60.30 | $61.35 | 84101 |
| 2026-02-06 | 60.24 | $61.53 | 73101 |
| 2026-02-05 | 60.17 | $60.55 | 99200 |
| 2026-02-04 | 60.11 | $60.48 | 100300 |
| 2026-02-03 | 60.08 | $59.74 | 104700 |
| 2026-02-02 | 60.06 | $60.27 | 92305 |
| 2026-01-30 | 60.00 | $59.93 | 100800 |
| 2026-01-29 | 59.95 | $59.70 | 121500 |
| 2026-01-28 | 59.93 | $59.78 | 68700 |
| 2026-01-27 | 59.92 | $60.16 | 448700 |
| 2026-01-26 | 59.91 | $60.33 | 258519 |
| 2026-01-23 | 59.88 | $60.20 | 79201 |
| 2026-01-22 | 59.85 | $60.45 | 98700 |
| 2026-01-21 | 59.81 | $60.15 | 237700 |
| 2026-01-20 | 59.76 | $59.31 | 72100 |
| 2026-01-16 | 59.76 | $60.29 | 42147 |
| 2026-01-15 | 59.71 | $60.73 | 70913 |
| 2026-01-14 | 59.63 | $60.55 | 51909 |
| 2026-01-13 | 59.59 | $60.16 | 72500 |
| 2026-01-12 | 59.56 | $60.30 | 121000 |
| 2026-01-09 | 59.53 | $60.26 | 126800 |
| 2026-01-08 | 59.47 | $59.97 | 162648 |
| 2026-01-07 | 59.39 | $59.50 | 59000 |
| 2026-01-06 | 59.34 | $59.90 | 82929 |
| 2026-01-05 | 59.30 | $59.31 | 138900 |
| 2026-01-02 | 59.28 | $58.95 | 89214 |
| 2025-12-31 | 59.27 | $58.90 | 98900 |
| 2025-12-30 | 59.25 | $59.41 | 76800 |
| 2025-12-29 | 59.20 | $59.55 | 44000 |
| 2025-12-26 | 59.16 | $59.91 | 52546 |
| 2025-12-24 | 59.09 | $59.83 | 36100 |
| 2025-12-23 | 59.01 | $59.56 | 97346 |
| 2025-12-22 | 58.90 | $59.64 | 82400 |
| 2025-12-19 | 58.79 | $59.25 | 123000 |
| 2025-12-18 | 58.64 | $59.17 | 53400 |
| 2025-12-17 | 58.52 | $59.26 | 53821 |
| 2025-12-16 | 58.40 | $59.25 | 70700 |
| 2025-12-15 | 58.27 | $59.72 | 59000 |
| 2025-12-12 | 58.15 | $59.54 | 62408 |
| 2025-12-11 | 58.04 | $59.65 | 214852 |
| 2025-12-10 | 57.94 | $59.17 | 152144 |
| 2025-12-09 | 57.85 | $58.36 | 171603 |
| 2025-12-08 | 57.77 | $58.56 | 110400 |
| 2025-12-05 | 57.68 | $58.97 | 55210 |
| 2025-12-04 | 57.55 | $58.85 | 71900 |
| 2025-12-03 | 57.44 | $58.88 | 60211 |
| 2025-12-02 | 57.32 | $58.37 | 62115 |
| 2025-12-01 | 57.23 | $58.42 | 52300 |
| 2025-11-28 | 57.16 | $58.74 | 29410 |
| 2025-11-26 | 57.06 | $58.55 | 106715 |
| 2025-11-25 | 56.98 | $58.34 | 227300 |
| 2025-11-24 | 56.98 | $57.35 | 58500 |
| 2025-11-21 | 57.04 | $57.46 | 187303 |
| 2025-11-20 | 57.07 | $56.21 | 60833 |
| 2025-11-19 | 57.17 | $56.65 | 65328 |
| 2025-11-18 | 57.24 | $56.89 | 128500 |
| 2025-11-17 | 57.32 | $56.78 | 77914 |
| 2025-11-14 | 57.38 | $57.18 | 94100 |
| 2025-11-13 | 57.38 | $57.37 | 81128 |
| 2025-11-12 | 57.36 | $57.66 | 126440 |
| 2025-11-11 | 57.34 | $57.43 | 50100 |
| 2025-11-10 | 57.35 | $56.77 | 38122 |
| 2025-11-07 | 57.36 | $56.76 | 63849 |
| 2025-11-06 | 57.36 | $56.27 | 173200 |
| 2025-11-05 | 57.44 | $56.68 | 134705 |
| 2025-11-04 | 57.52 | $56.43 | 215300 |
| 2025-11-03 | 57.60 | $56.62 | 74400 |
| 2025-10-31 | 57.69 | $56.99 | 61645 |
| 2025-10-30 | 57.76 | $56.78 | 107106 |
| 2025-10-29 | 57.83 | $57.04 | 375500 |
| 2025-10-28 | 57.89 | $58.22 | 87500 |
| 2025-10-27 | 57.87 | $58.55 | 74014 |
| 2025-10-24 | 57.83 | $58.09 | 142400 |
| 2025-10-23 | 57.80 | $58.20 | 120348 |
| 2025-10-22 | 57.75 | $58.09 | 107200 |
| 2025-10-21 | 57.72 | $58.42 | 85930 |
| 2025-10-20 | 57.69 | $57.95 | 106326 |
| 2025-10-17 | 57.68 | $57.36 | 60005 |
| 2025-10-16 | 57.70 | $56.93 | 60630 |
| 2025-10-15 | 57.74 | $57.29 | 62917 |
| 2025-10-14 | 57.76 | $57.56 | 56143 |
| 2025-10-13 | 57.75 | $57.04 | 67928 |
| 2025-10-10 | 57.77 | $56.73 | 83716 |
| 2025-10-09 | 57.82 | $57.83 | 66900 |
| 2025-10-08 | 57.84 | $58.34 | 91200 |
| 2025-10-07 | 57.78 | $58.02 | 59604 |
| 2025-10-06 | 57.76 | $58.30 | 69529 |
| 2025-10-03 | 57.73 | $58.42 | 59700 |
| 2025-10-02 | 57.69 | $58.22 | 60600 |
| 2025-10-01 | 57.65 | $58.17 | 65011 |
| 2025-09-30 | 57.60 | $57.96 | 95000 |
| 2025-09-29 | 57.56 | $57.63 | 53508 |
| 2025-09-26 | 57.55 | $57.62 | 92100 |
| 2025-09-25 | 57.53 | $57.03 | 95744 |
| 2025-09-24 | 57.55 | $57.60 | 30335 |
| 2025-09-23 | 57.53 | $57.80 | 45112 |
| 2025-09-22 | 57.51 | $57.71 | 46000 |
| 2025-09-19 | 57.51 | $57.73 | 42152 |
| 2025-09-18 | 57.46 | $57.87 | 67700 |
| 2025-09-17 | 57.40 | $57.57 | 46700 |
| 2025-09-16 | 57.36 | $57.42 | 85512 |
| 2025-09-15 | 57.31 | $57.48 | 102507 |
| 2025-09-12 | 57.26 | $57.65 | 76514 |
| 2025-09-11 | 57.20 | $58.24 | 315247 |
| 2025-09-10 | 57.12 | $57.25 | 54100 |
| 2025-09-09 | 57.05 | $57.50 | 61700 |
| 2025-09-08 | 56.92 | $57.64 | 95720 |
| 2025-09-05 | 56.80 | $57.70 | 68800 |
| 2025-09-04 | 56.66 | $57.44 | 74900 |
| 2025-09-03 | 56.53 | $57.06 | 67040 |
| 2025-09-02 | 56.43 | $57.23 | 57531 |
| 2025-08-29 | 56.32 | $57.43 | 255007 |
| 2025-08-28 | 56.17 | $57.31 | 141922 |
| 2025-08-27 | 56.05 | $57.39 | 63120 |
| 2025-08-26 | 55.97 | $57.26 | 104700 |
| 2025-08-25 | 55.91 | $57.27 | 91810 |
| 2025-08-22 | 55.87 | $57.69 | 55500 |
| 2025-08-21 | 55.81 | $56.76 | 59123 |
| 2025-08-20 | 55.79 | $56.72 | 42200 |
| 2025-08-19 | 55.78 | $56.78 | 73892 |
| 2025-08-18 | 55.75 | $56.42 | 68600 |
| 2025-08-15 | 55.70 | $56.44 | 52800 |
| 2025-08-14 | 55.65 | $56.43 | 63840 |
| 2025-08-13 | 55.61 | $56.68 | 83800 |
| 2025-08-12 | 55.55 | $55.81 | 65213 |
| 2025-08-11 | 55.51 | $54.94 | 48600 |
| 2025-08-08 | 55.56 | $55.15 | 54724 |
| 2025-08-07 | 55.60 | $54.90 | 53729 |
| 2025-08-06 | 55.68 | $54.98 | 20444 |
| 2025-08-05 | 55.75 | $55.06 | 51800 |
| 2025-08-04 | 55.80 | $55.04 | 48027 |
| 2025-08-01 | 55.85 | $54.44 | 60920 |
| 2025-07-31 | 55.94 | $54.82 | 47800 |
| 2025-07-30 | 56.01 | $55.79 | 97400 |
| 2025-07-29 | 56.03 | $56.08 | 61107 |
| 2025-07-28 | 55.99 | $56.40 | 157300 |
| 2025-07-25 | 55.93 | $56.53 | 54700 |
| 2025-07-24 | 55.86 | $56.33 | 47000 |
| 2025-07-23 | 55.77 | $56.62 | 78208 |
| 2025-07-22 | 55.70 | $56.16 | 95538 |
| 2025-07-21 | 55.62 | $55.35 | 54741 |
| 2025-07-18 | 55.56 | $55.49 | 49611 |
| 2025-07-17 | 55.49 | $55.67 | 76400 |
| 2025-07-16 | 55.41 | $55.41 | 89340 |
| 2025-07-15 | 55.37 | $55.00 | 66100 |
| 2025-07-14 | 55.33 | $55.93 | 55500 |
| 2025-07-11 | 55.28 | $55.99 | 139000 |
| 2025-07-10 | 55.22 | $56.50 | 36400 |
| 2025-07-09 | 55.14 | $56.29 | 82201 |
| 2025-07-08 | 55.05 | $56.20 | 58500 |
| 2025-07-07 | 54.97 | $55.92 | 47042 |
| 2025-07-03 | 54.87 | $56.29 | 28920 |
| 2025-07-02 | 54.76 | $56.21 | 40200 |
| 2025-07-01 | 54.66 | $56.20 | 129640 |
| 2025-06-30 | 54.52 | $55.35 | 79721 |
| 2025-06-27 | 54.43 | $55.24 | 133100 |
| 2025-06-26 | 54.34 | $55.01 | 543900 |
| 2025-06-25 | 54.26 | $54.62 | 141600 |
| 2025-06-24 | 54.24 | $55.12 | 623511 |
| 2025-06-23 | 54.14 | $54.64 | 70429 |
| 2025-06-20 | 54.07 | $54.12 | 36413 |
| 2025-06-18 | 54.05 | $54.00 | 62003 |
| 2025-06-17 | 54.08 | $54.09 | 54700 |
| 2025-06-16 | 54.12 | $54.64 | 77824 |
| 2025-06-13 | 54.12 | $54.27 | 259344 |
| 2025-06-12 | 54.12 | $54.95 | 52700 |
| 2025-06-11 | 54.06 | $54.64 | 161000 |
| 2025-06-10 | 54.03 | $54.97 | 52300 |
| 2025-06-09 | 54.01 | $54.59 | 80347 |
| 2025-06-06 | 53.92 | $54.49 | 65200 |
| 2025-06-05 | 53.85 | $54.02 | 36112 |
| 2025-06-04 | 53.78 | $54.08 | 122000 |
| 2025-06-03 | 53.70 | $54.10 | 107900 |
| 2025-06-02 | 53.65 | $53.42 | 167700 |
| 2025-05-30 | 53.64 | $53.54 | 765700 |
| 2025-05-29 | 53.58 | $53.56 | 65200 |
| 2025-05-28 | 53.53 | $53.42 | 48854 |
| 2025-05-27 | 53.48 | $54.04 | 45000 |
| 2025-05-23 | 53.39 | $53.12 | 50628 |
| 2025-05-22 | 53.34 | $53.37 | 153347 |
| 2025-05-21 | 53.28 | $53.64 | 159744 |
| 2025-05-20 | 53.16 | $54.68 | 150630 |
| 2025-05-19 | 52.96 | $54.78 | 108545 |
| 2025-05-16 | 52.71 | $54.76 | 62600 |
| 2025-05-15 | 52.51 | $54.19 | 60800 |
| 2025-05-14 | 52.34 | $53.72 | 154800 |
| 2025-05-13 | 52.22 | $54.20 | 66151 |
| 2025-05-12 | 52.10 | $54.49 | 97400 |
| 2025-05-09 | 51.94 | $52.81 | 56500 |
| 2025-05-08 | 51.82 | $53.05 | 76845 |
| 2025-05-07 | 51.77 | $52.67 | 74000 |
| 2025-05-06 | 51.56 | $52.50 | 93028 |
| 2025-05-05 | 51.40 | $53.03 | 127114 |
| 2025-05-02 | 51.24 | $53.24 | 62500 |
| 2025-05-01 | 51.20 | $52.38 | 61600 |
| 2025-04-30 | 51.31 | $52.57 | 112000 |
| 2025-04-29 | 51.39 | $52.40 | 62729 |
| 2025-04-28 | 51.48 | $52.23 | 78806 |
| 2025-04-25 | 51.56 | $52.04 | 90601 |
| 2025-04-24 | 51.69 | $52.25 | 80711 |
| 2025-04-23 | 51.81 | $51.24 | 112440 |
| 2025-04-22 | 52.00 | $50.73 | 160200 |
| 2025-04-21 | 52.22 | $49.67 | 119832 |
| 2025-04-17 | 52.46 | $50.75 | 275300 |
| 2025-04-16 | 52.66 | $50.77 | 86600 |
| 2025-04-15 | 52.87 | $51.47 | 87300 |
| 2025-04-14 | 53.04 | $51.65 | 83727 |
| 2025-04-11 | 53.20 | $51.28 | 166400 |
| 2025-04-10 | 53.35 | $50.45 | 238341 |
| 2025-04-09 | 53.49 | $52.08 | 243910 |
| 2025-04-08 | 53.58 | $48.53 | 876357 |
| 2025-04-07 | 53.87 | $49.33 | 343300 |
| 2025-04-04 | 54.16 | $49.81 | 202700 |
| 2025-04-03 | 54.46 | $52.29 | 101700 |
| 2025-04-02 | 54.60 | $54.65 | 81300 |
| 2025-04-01 | 54.63 | $54.14 | 77800 |
| 2025-03-31 | 54.65 | $54.24 | 73012 |
| 2025-03-28 | 54.70 | $53.82 | 79008 |
| 2025-03-27 | 54.79 | $54.58 | 85104 |
| 2025-03-26 | 54.82 | $54.74 | 68100 |
| 2025-03-25 | 54.88 | $54.99 | 60916 |
| 2025-03-24 | 54.94 | $55.22 | 73300 |
| 2025-03-21 | 54.98 | $54.43 | 78100 |
| 2025-03-20 | 55.05 | $54.76 | 87900 |
| 2025-03-19 | 55.16 | $55.00 | 144134 |
| 2025-03-18 | 55.27 | $54.79 | 104320 |
| 2025-03-17 | 55.38 | $54.94 | 73400 |
| 2025-03-14 | 55.48 | $54.18 | 118200 |
| 2025-03-13 | 55.62 | $53.28 | 105332 |
| 2025-03-12 | 55.77 | $53.93 | 114302 |
| 2025-03-11 | 55.91 | $54.28 | 61604 |
| 2025-03-10 | 56.03 | $55.20 | 99210 |
| 2025-03-07 | 56.08 | $55.73 | 102001 |
| 2025-03-06 | 56.14 | $55.04 | 69700 |
| 2025-03-05 | 56.24 | $55.28 | 360000 |
| 2025-03-04 | 56.31 | $54.61 | 130703 |
| 2025-03-03 | 56.41 | $55.14 | 81800 |
| 2025-02-28 | 56.49 | $55.65 | 76104 |
| 2025-02-27 | 56.57 | $55.25 | 124043 |
| 2025-02-26 | 56.65 | $55.90 | 64624 |
| 2025-02-25 | 56.69 | $56.26 | 1.7M |
| 2025-02-24 | 56.74 | $55.87 | 461200 |
| 2025-02-21 | 56.80 | $55.94 | 56100 |
| 2025-02-20 | 56.86 | $57.02 | 95700 |
| 2025-02-19 | 56.86 | $57.10 | 113343 |
| 2025-02-18 | 56.86 | $56.99 | 113500 |
| 2025-02-14 | 56.84 | $56.85 | 64200 |
| 2025-02-13 | 56.82 | $57.01 | 111904 |
| 2025-02-12 | 56.77 | $56.30 | 172625 |
| 2025-02-11 | 56.73 | $56.73 | 132000 |
| 2025-02-10 | 56.64 | $56.68 | 292000 |
| 2025-02-07 | 56.53 | $56.33 | 164423 |
| 2025-02-06 | 56.48 | $56.77 | 166500 |
| 2025-02-05 | 56.40 | $57.08 | 145300 |
| 2025-02-04 | 56.30 | $56.68 | 59000 |
| 2025-02-03 | 56.23 | $56.58 | 78645 |
| 2025-01-31 | 56.14 | $56.83 | 110438 |
| 2025-01-30 | 56.05 | $57.23 | 131308 |
| 2025-01-29 | 55.93 | $56.78 | 113000 |
| 2025-01-28 | 55.86 | $56.78 | 155700 |
| 2025-01-27 | 55.82 | $57.28 | 103384 |
| 2025-01-24 | 55.75 | $56.96 | 61718 |
| 2025-01-23 | 55.68 | $57.16 | 118130 |
| 2025-01-22 | 55.60 | $57.09 | 120100 |
| 2025-01-21 | 55.48 | $57.08 | 241800 |
| 2025-01-17 | 55.37 | $56.62 | 55100 |
| 2025-01-16 | 55.35 | $56.35 | 71800 |
| 2025-01-15 | 55.36 | $55.99 | 72528 |
| 2025-01-14 | 55.40 | $55.50 | 103100 |
| 2025-01-13 | 55.48 | $55.04 | 61146 |
| 2025-01-10 | 55.60 | $54.51 | 204428 |
| 2025-01-08 | 55.74 | $55.30 | 96514 |
| 2025-01-07 | 55.87 | $55.11 | 48000 |
| 2025-01-06 | 56.02 | $55.21 | 78400 |
| 2025-01-03 | 56.17 | $55.25 | 155100 |
| 2025-01-02 | 56.35 | $54.76 | 91100 |
| 2024-12-31 | 56.54 | $54.92 | 104100 |
| 2024-12-30 | 56.74 | $54.87 | 115918 |
| 2024-12-27 | 56.94 | $55.41 | 141138 |
| 2024-12-26 | 57.10 | $56.04 | 64614 |
| 2024-12-24 | 57.23 | $55.89 | 23200 |
| 2024-12-23 | 57.37 | $55.56 | 103816 |
| 2024-12-20 | 57.50 | $55.44 | 91511 |
| 2024-12-19 | 57.62 | $54.74 | 275100 |
| 2024-12-18 | 57.73 | $54.93 | 71500 |
| 2024-12-17 | 57.80 | $56.16 | 160809 |
| 2024-12-16 | 57.83 | $56.55 | 131800 |
| 2024-12-13 | 57.83 | $56.83 | 203819 |
| 2024-12-12 | 57.85 | $57.14 | 82400 |
| 2024-12-11 | 57.88 | $57.36 | 55800 |
| 2024-12-10 | 57.90 | $57.42 | 72747 |
| 2024-12-09 | 57.95 | $57.78 | 68402 |
| 2024-12-06 | 57.96 | $58.16 | 64200 |
| 2024-12-05 | 57.94 | $58.27 | 53700 |
| 2024-12-04 | 57.91 | $58.71 | 60339 |
| 2024-12-03 | 57.79 | $58.66 | 73326 |
| 2024-12-02 | 57.64 | $58.81 | 67900 |
| 2024-11-29 | 57.48 | $58.88 | 21711 |
| 2024-11-27 | 57.31 | $58.65 | 66931 |
| 2024-11-26 | 57.17 | $58.65 | 76446 |
| 2024-11-25 | 57.03 | $58.78 | 111730 |
| 2024-11-22 | 56.89 | $58.17 | 173100 |
| 2024-11-21 | 56.77 | $57.79 | 478100 |
| 2024-11-20 | 56.68 | $56.84 | 642300 |
| 2024-11-19 | 56.65 | $56.39 | 81321 |
| 2024-11-18 | 56.65 | $56.69 | 62332 |
| 2024-11-15 | 56.66 | $56.53 | 114600 |
| 2024-11-14 | 56.70 | $57.24 | 64800 |
| 2024-11-13 | 56.70 | $57.74 | 49111 |
| 2024-11-12 | 56.69 | $57.86 | 86300 |
| 2024-11-11 | 56.65 | $58.31 | 69200 |
| 2024-11-08 | 56.61 | $58.02 | 45730 |
| 2024-11-07 | 56.56 | $57.88 | 55106 |
| 2024-11-06 | 56.49 | $57.58 | 82400 |
| 2024-11-05 | 56.45 | $56.37 | 57000 |
| 2024-11-04 | 56.45 | $55.65 | 63100 |
| 2024-11-01 | 56.48 | $55.65 | 56629 |
| 2024-10-31 | 56.52 | $55.47 | 61307 |
| 2024-10-30 | 56.55 | $55.72 | 57410 |
| 2024-10-29 | 56.59 | $55.84 | 388802 |
| 2024-10-28 | 56.62 | $56.02 | 66500 |
| 2024-10-25 | 56.66 | $55.78 | 33100 |
| 2024-10-24 | 56.70 | $56.06 | 50500 |
| 2024-10-23 | 56.72 | $56.19 | 62517 |
| 2024-10-22 | 56.72 | $56.31 | 43009 |
| 2024-10-21 | 56.74 | $56.88 | 54000 |
| 2024-10-18 | 56.74 | $57.44 | 850507 |
| 2024-10-17 | 56.68 | $57.29 | 73817 |
| 2024-10-16 | 56.65 | $57.39 | 73638 |
| 2024-10-15 | 56.58 | $57.09 | 47700 |
| 2024-10-14 | 56.53 | $57.50 | 44500 |
| 2024-10-11 | 56.46 | $56.99 | 38317 |
| 2024-10-10 | 56.40 | $56.51 | 56500 |
| 2024-10-09 | 56.33 | $56.80 | 41000 |
| 2024-10-08 | 56.23 | $56.39 | 65240 |
| 2024-10-07 | 56.15 | $56.20 | 88600 |
| 2024-10-04 | 56.08 | $56.56 | 59300 |
| 2024-10-03 | 55.97 | $56.13 | 57301 |
| 2024-10-02 | 55.90 | $56.48 | 79335 |
| 2024-10-01 | 55.85 | $56.48 | 91042 |
| 2024-09-30 | 55.79 | $56.73 | 146700 |
| 2024-09-27 | 55.76 | $56.55 | 94716 |
| 2024-09-26 | 55.72 | $56.54 | 66200 |
| 2024-09-25 | 55.68 | $56.13 | 44223 |
| 2024-09-24 | 55.66 | $56.80 | 115800 |
| 2024-09-23 | 55.60 | $56.71 | 51338 |
| 2024-09-20 | 55.56 | $56.39 | 105600 |
| 2024-09-19 | 55.48 | $56.65 | 78700 |
| 2024-09-18 | 55.40 | $55.91 | 52100 |
| 2024-09-17 | 55.34 | $56.10 | 35800 |
| 2024-09-16 | 55.27 | $56.20 | 123934 |
| 2024-09-13 | 55.18 | $55.73 | 49600 |
| 2024-09-12 | 55.11 | $55.14 | 37638 |
| 2024-09-11 | 55.03 | $54.73 | 72800 |
| 2024-09-10 | 54.96 | $54.92 | 196600 |
| 2024-09-09 | 54.86 | $54.75 | 50509 |
| 2024-09-06 | 54.77 | $54.31 | 59600 |
| 2024-09-05 | 54.71 | $54.78 | 81437 |
| 2024-09-04 | 54.58 | $55.35 | 40825 |
| 2024-09-03 | 54.44 | $55.43 | 84700 |
| 2024-08-30 | 54.28 | $56.08 | 66000 |
| 2024-08-29 | 54.15 | $55.80 | 71300 |
| 2024-08-28 | 54.06 | $55.64 | 59000 |
| 2024-08-27 | 54.03 | $55.71 | 76300 |
| 2024-08-26 | 53.98 | $55.71 | 149246 |
| 2024-08-23 | 53.91 | $55.77 | 47817 |
| 2024-08-22 | 53.83 | $54.93 | 51600 |
| 2024-08-21 | 53.74 | $55.10 | 68528 |
| 2024-08-20 | 53.64 | $54.63 | 52700 |
| 2024-08-19 | 53.58 | $54.76 | 77000 |
| 2024-08-16 | 53.53 | $54.37 | 75528 |
| 2024-08-15 | 53.48 | $54.24 | 56443 |
| 2024-08-14 | 53.46 | $53.53 | 40979 |
| 2024-08-13 | 53.49 | $53.43 | 70200 |
| 2024-08-12 | 53.53 | $52.81 | 98432 |
| 2024-08-09 | 53.53 | $53.06 | 120300 |
| 2024-08-08 | 53.52 | $53.05 | 49035 |
| 2024-08-07 | 53.47 | $52.15 | 84100 |
| 2024-08-06 | 53.43 | $52.59 | 173316 |
| 2024-08-05 | 53.35 | $52.21 | 176900 |
| 2024-08-02 | 53.29 | $53.43 | 197600 |
| 2024-08-01 | 53.16 | $54.13 | 59500 |
| 2024-07-31 | 53.00 | $54.91 | 92337 |
| 2024-07-30 | 52.81 | $54.76 | 181322 |
| 2024-07-29 | 52.62 | $54.31 | 73127 |
| 2024-07-26 | 52.47 | $54.16 | 270800 |
| 2024-07-25 | 52.33 | $53.24 | 268533 |
| 2024-07-24 | 52.23 | $53.00 | 98038 |
| 2024-07-23 | 52.17 | $53.48 | 92721 |
| 2024-07-22 | 52.11 | $53.75 | 61726 |
| 2024-07-19 | 52.02 | $53.38 | 148712 |
| 2024-07-18 | 51.93 | $53.79 | 84200 |
| 2024-07-17 | 51.83 | $54.21 | 99600 |
| 2024-07-16 | 51.71 | $54.20 | 89446 |
| 2024-07-15 | 51.57 | $52.87 | 73210 |
| 2024-07-12 | 51.51 | $52.69 | 43923 |
| 2024-07-11 | 51.47 | $52.18 | 72500 |
| 2024-07-10 | 51.44 | $51.38 | 114900 |
| 2024-07-09 | 51.47 | $50.90 | 101531 |
| 2024-07-08 | 51.50 | $50.94 | 53839 |
| 2024-07-05 | 51.55 | $50.87 | 76400 |
| 2024-07-03 | 51.60 | $51.04 | 60308 |
| 2024-07-02 | 51.63 | $51.06 | 89100 |
| 2024-07-01 | 51.67 | $50.93 | 114725 |
| 2024-06-28 | 51.72 | $51.39 | 115600 |
| 2024-06-27 | 51.71 | $51.23 | 75138 |
| 2024-06-26 | 51.68 | $51.34 | 48521 |
| 2024-06-25 | 51.68 | $51.81 | 57800 |
| 2024-06-24 | 51.67 | $52.20 | 75700 |
| 2024-06-21 | 51.64 | $51.93 | 50600 |
| 2024-06-20 | 51.65 | $51.70 | 93900 |
| 2024-06-18 | 51.69 | $51.74 | 531900 |
| 2024-06-17 | 51.73 | $51.71 | 83300 |
| 2024-06-14 | 51.78 | $51.40 | 140324 |
| 2024-06-13 | 51.84 | $51.77 | 61412 |
| 2024-06-12 | 51.89 | $51.83 | 69019 |
| 2024-06-11 | 51.91 | $51.67 | 55800 |
| 2024-06-10 | 51.94 | $51.84 | 70825 |
| 2024-06-07 | 51.95 | $51.68 | 51100 |
| 2024-06-06 | 51.96 | $51.83 | 69700 |
| 2024-06-05 | 51.95 | $51.93 | 75000 |
| 2024-06-04 | 51.94 | $51.63 | 139500 |
| 2024-06-03 | 51.93 | $51.74 | 65443 |
| 2024-05-31 | 51.90 | $51.99 | 80619 |
| 2024-05-30 | 51.84 | $51.15 | 92934 |
| 2024-05-29 | 51.83 | $50.79 | 85523 |
| 2024-05-28 | 51.83 | $51.26 | 97902 |
| 2024-05-24 | 51.85 | $51.69 | 88100 |
| 2024-05-23 | 51.84 | $51.60 | 90847 |
| 2024-05-22 | 51.82 | $52.14 | 92100 |
| 2024-05-21 | 51.79 | $52.42 | 112900 |
| 2024-05-20 | 51.75 | $52.62 | 51830 |
| 2024-05-17 | 51.68 | $52.64 | 116413 |
| 2024-05-16 | 51.59 | $52.54 | 97100 |
| 2024-05-15 | 51.50 | $52.72 | 103400 |
| 2024-05-14 | 51.40 | $52.33 | 93600 |
| 2024-05-13 | 51.33 | $52.20 | 113100 |
| 2024-05-10 | 51.27 | $52.11 | 160449 |
| 2024-05-09 | 51.24 | $51.95 | 367901 |
| 2024-05-08 | 51.25 | $51.54 | 165446 |
| 2024-05-07 | 51.27 | $51.64 | 141419 |
| 2024-05-06 | 51.34 | $51.50 | 90329 |
| 2024-05-03 | 51.40 | $51.22 | 112800 |
| 2024-05-02 | 51.48 | $50.83 | 73600 |
| 2024-05-01 | 51.56 | $50.77 | 93000 |
| 2024-04-30 | 51.67 | $50.95 | 110739 |
| 2024-04-29 | 51.78 | $51.61 | 122228 |
| 2024-04-26 | 51.88 | $51.40 | 91200 |
| 2024-04-25 | 52.01 | $51.24 | 57036 |
| 2024-04-24 | 52.13 | $51.59 | 95400 |
| 2024-04-23 | 52.21 | $51.63 | 133900 |
| 2024-04-22 | 52.29 | $51.18 | 126720 |
| 2024-04-19 | 52.40 | $50.88 | 87312 |
| 2024-04-18 | 52.54 | $50.71 | 248200 |
| 2024-04-17 | 52.66 | $50.75 | 76200 |
| 2024-04-16 | 52.77 | $50.90 | 193141 |
| 2024-04-15 | 52.86 | $51.07 | 144100 |
| 2024-04-12 | 52.93 | $51.42 | 86035 |
| 2024-04-11 | 52.99 | $52.08 | 165700 |
| 2024-04-10 | 53.03 | $52.12 | 202942 |
| 2024-04-09 | 53.06 | $52.90 | 505600 |
| 2024-04-08 | 53.04 | $52.74 | 111000 |
| 2024-04-05 | 53.02 | $52.75 | 437732 |
| 2024-04-04 | 53.01 | $52.42 | 207628 |
| 2024-04-03 | 53.00 | $53.09 | 122520 |
| 2024-04-02 | 52.93 | $53.11 | 66840 |
| 2024-04-01 | 52.88 | $53.66 | 116437 |
| 2024-03-28 | 52.81 | $53.91 | 163435 |
| 2024-03-27 | 52.71 | $53.71 | 141243 |
| 2024-03-26 | 52.60 | $53.14 | 62513 |
| 2024-03-25 | 52.53 | $53.20 | 106727 |
| 2024-03-22 | 52.46 | $53.40 | 372129 |
| 2024-03-21 | 52.38 | $53.69 | 277600 |
| 2024-03-20 | 52.27 | $53.20 | 204801 |
| 2024-03-19 | 52.16 | $52.90 | 348400 |
| 2024-03-18 | 52.05 | $52.60 | 95948 |
| 2024-03-15 | 51.97 | $52.48 | 190600 |
| 2024-03-14 | 51.90 | $52.65 | 206700 |
| 2024-03-13 | 51.81 | $52.86 | 265900 |
| 2024-03-12 | 51.68 | $52.76 | 262800 |
| 2024-03-11 | 51.59 | $52.46 | 240500 |
| 2024-03-08 | 51.51 | $52.35 | 90129 |
| 2024-03-07 | 51.41 | $52.56 | 101429 |
| 2024-03-06 | 51.30 | $52.18 | 84900 |
| 2024-03-05 | 51.20 | $51.81 | 87800 |
| 2024-03-04 | 51.10 | $52.15 | 82007 |
| 2024-03-01 | 51.00 | $52.24 | 83800 |
| 2024-02-29 | 50.90 | $51.78 | 324700 |
| 2024-02-28 | 50.79 | $51.62 | 156512 |
| 2024-02-27 | 50.72 | $51.74 | 258018 |
| 2024-02-26 | 50.63 | $51.72 | 117309 |
| 2024-02-23 | 50.54 | $51.81 | 173603 |
| 2024-02-22 | 50.44 | $51.57 | 187500 |
| 2024-02-21 | 50.35 | $50.96 | 266200 |
| 2024-02-20 | 50.29 | $50.73 | 345139 |
| 2024-02-16 | 50.26 | $50.90 | 357829 |
| 2024-02-15 | 50.19 | $51.14 | 120529 |
| 2024-02-14 | 50.10 | $50.76 | 347200 |
| 2024-02-13 | 50.00 | $50.33 | 107100 |
| 2024-02-12 | 49.94 | $51.05 | 143706 |
| 2024-02-09 | 49.84 | $50.74 | 150100 |
| 2024-02-08 | 49.77 | $50.44 | 209841 |
| 2024-02-07 | 49.70 | $50.37 | 130800 |
| 2024-02-06 | 49.64 | $50.12 | 207334 |
| 2024-02-05 | 49.59 | $49.86 | 166401 |
| 2024-02-02 | 49.53 | $50.19 | 91400 |
| 2024-02-01 | 49.46 | $50.16 | 112900 |
| 2024-01-31 | 49.39 | $49.58 | 97100 |
| 2024-01-30 | 49.38 | $50.18 | 71429 |
| 2024-01-29 | 49.34 | $50.08 | 270800 |
| 2024-01-26 | 49.31 | $49.82 | 51515 |
| 2024-01-25 | 49.29 | $49.91 | 76004 |
| 2024-01-24 | 49.28 | $49.64 | 99900 |
| 2024-01-23 | 49.27 | $49.88 | 112100 |
| 2024-01-22 | 49.24 | $49.98 | 125100 |
| 2024-01-19 | 49.19 | $49.63 | 81439 |
| 2024-01-18 | 49.18 | $49.23 | 143600 |
| 2024-01-17 | 49.18 | $48.86 | 116300 |
| 2024-01-16 | 49.20 | $49.01 | 119100 |
| 2024-01-12 | 49.21 | $49.16 | 103409 |
| 2024-01-11 | 49.20 | $49.20 | 133239 |
| 2024-01-10 | 49.15 | $49.13 | 226900 |
| 2024-01-09 | 49.09 | $49.11 | 866411 |
| 2024-01-08 | 49.00 | $49.24 | 93500 |
| 2024-01-05 | 48.90 | $48.70 | 103714 |
| 2024-01-04 | 48.81 | $48.63 | 144733 |
| 2024-01-03 | 48.72 | $48.79 | 111646 |
| 2024-01-02 | 48.64 | $49.33 | 160100 |
| 2023-12-29 | 48.54 | $49.37 | 122600 |
| 2023-12-28 | 48.39 | $49.52 | 343700 |
| 2023-12-27 | 48.22 | $49.49 | 131913 |
| 2023-12-26 | 48.05 | $49.68 | 86227 |
| 2023-12-22 | 47.88 | $49.46 | 79600 |
| 2023-12-21 | 47.73 | $49.33 | 144709 |
| 2023-12-20 | 47.57 | $48.86 | 183429 |
| 2023-12-19 | 47.42 | $49.54 | 1.0M |
| 2023-12-18 | 47.25 | $49.28 | 101700 |
| 2023-12-15 | 47.07 | $49.11 | 118300 |
| 2023-12-14 | 46.90 | $49.34 | 93600 |
| 2023-12-13 | 46.72 | $48.85 | 73945 |
| 2023-12-12 | 46.56 | $48.14 | 61500 |
| 2023-12-11 | 46.39 | $48.00 | 62800 |
| 2023-12-08 | 46.23 | $47.33 | 50941 |
| 2023-12-07 | 46.07 | $47.19 | 34300 |
| 2023-12-06 | 45.94 | $46.93 | 92500 |
| 2023-12-05 | 45.82 | $46.92 | 51447 |
| 2023-12-04 | 45.71 | $47.20 | 66138 |
| 2023-12-01 | 45.58 | $47.16 | 82200 |
| 2023-11-30 | 45.43 | $46.53 | 55100 |
| 2023-11-29 | 45.28 | $46.12 | 59643 |
| 2023-11-28 | 45.14 | $46.12 | 122800 |
| 2023-11-27 | 44.98 | $46.19 | 108115 |
| 2023-11-24 | 44.80 | $46.37 | 9100 |
| 2023-11-22 | 44.63 | $46.25 | 74116 |
| 2023-11-21 | 44.48 | $45.90 | 75910 |
| 2023-11-20 | 44.37 | $45.97 | 397800 |
| 2023-11-17 | 44.25 | $45.82 | 128435 |
| 2023-11-16 | 44.15 | $45.62 | 80900 |
| 2023-11-15 | 44.08 | $45.83 | 74345 |
| 2023-11-14 | 44.03 | $45.62 | 88100 |
| 2023-11-13 | 44.02 | $44.75 | 51700 |
| 2023-11-10 | 44.05 | $44.80 | 31300 |
| 2023-11-09 | 44.05 | $44.16 | 80709 |
| 2023-11-08 | 44.09 | $44.55 | 153805 |
| 2023-11-07 | 44.13 | $44.58 | 148948 |
| 2023-11-06 | 44.16 | $44.61 | 85801 |
| 2023-11-03 | 44.18 | $44.69 | 62000 |
| 2023-11-02 | 44.18 | $44.20 | 95000 |
| 2023-11-01 | 44.18 | $43.45 | 115422 |
| 2023-10-31 | 44.22 | $43.30 | 53915 |
| 2023-10-30 | 44.25 | $42.96 | 81800 |
| 2023-10-27 | 44.32 | $42.54 | 76922 |
| 2023-10-26 | 44.43 | $42.96 | 72800 |
| 2023-10-25 | 44.53 | $43.21 | 301100 |
| 2023-10-24 | 44.59 | $43.83 | 62049 |
| 2023-10-23 | 44.62 | $43.56 | 72624 |
| 2023-10-20 | 44.69 | $43.83 | 82018 |
| 2023-10-19 | 44.73 | $44.16 | 145135 |
| 2023-10-18 | 44.77 | $44.81 | 95500 |
| 2023-10-17 | 44.79 | $45.40 | 49500 |
| 2023-10-16 | 44.81 | $45.33 | 68812 |
| 2023-10-13 | 44.83 | $44.84 | 66536 |
| 2023-10-12 | 44.87 | $44.98 | 45300 |
| 2023-10-11 | 44.92 | $45.38 | 62800 |
| 2023-10-10 | 44.94 | $45.20 | 60235 |
| 2023-10-09 | 44.97 | $44.99 | 60918 |
| 2023-10-06 | 45.01 | $44.63 | 110100 |
| 2023-10-05 | 45.08 | $44.20 | 90139 |
| 2023-10-04 | 45.16 | $44.26 | 64422 |
| 2023-10-03 | 45.24 | $43.92 | 83600 |
| 2023-10-02 | 45.35 | $44.44 | 70300 |
| 2023-09-29 | 45.46 | $44.64 | 62817 |
| 2023-09-28 | 45.55 | $44.94 | 159100 |
| 2023-09-27 | 45.64 | $44.47 | 41518 |
| 2023-09-26 | 45.74 | $44.39 | 120300 |
| 2023-09-25 | 45.82 | $44.96 | 74333 |
| 2023-09-22 | 45.86 | $44.75 | 65700 |
| 2023-09-21 | 45.89 | $44.78 | 129900 |
| 2023-09-20 | 45.95 | $45.39 | 53600 |
| 2023-09-19 | 45.95 | $45.68 | 45905 |
| 2023-09-18 | 45.95 | $45.74 | 82900 |
| 2023-09-15 | 45.95 | $45.65 | 82934 |
| 2023-09-14 | 45.94 | $46.08 | 55000 |
| 2023-09-13 | 45.93 | $45.67 | 60100 |
| 2023-09-12 | 45.96 | $45.78 | 100715 |
| 2023-09-11 | 46.00 | $45.92 | 51524 |
| 2023-09-08 | 46.03 | $45.87 | 65816 |
| 2023-09-07 | 46.05 | $45.86 | 78800 |
| 2023-09-06 | 46.08 | $45.91 | 77214 |
| 2023-09-05 | 46.12 | $46.07 | 114816 |
| 2023-09-01 | 46.15 | $46.62 | 45716 |
| 2023-08-31 | 46.14 | $46.50 | 198200 |
| 2023-08-30 | 46.13 | $46.65 | 56714 |
| 2023-08-29 | 46.13 | $46.53 | 160900 |
| 2023-08-28 | 46.16 | $46.01 | 32534 |
| 2023-08-25 | 46.21 | $45.65 | 89606 |
| 2023-08-24 | 46.28 | $45.45 | 130425 |
| 2023-08-23 | 46.34 | $45.87 | 323700 |
| 2023-08-22 | 46.39 | $45.51 | 580200 |
| 2023-08-21 | 46.46 | $45.74 | 226414 |
| 2023-08-18 | 46.50 | $45.63 | 45200 |
| 2023-08-17 | 46.54 | $45.55 | 53300 |
| 2023-08-16 | 46.58 | $45.86 | 74221 |
| 2023-08-15 | 46.61 | $46.18 | 58305 |
| 2023-08-14 | 46.61 | $46.63 | 108900 |
| 2023-08-11 | 46.58 | $46.41 | 59100 |
| 2023-08-10 | 46.56 | $46.45 | 33500 |
| 2023-08-09 | 46.53 | $46.45 | 102112 |
| 2023-08-08 | 46.49 | $46.57 | 77503 |
| 2023-08-07 | 46.44 | $46.80 | 55112 |
| 2023-08-04 | 46.35 | $46.26 | 45619 |
| 2023-08-03 | 46.27 | $46.49 | 53200 |
| 2023-08-02 | 46.18 | $46.63 | 39800 |
| 2023-08-01 | 46.10 | $47.02 | 90539 |
| 2023-07-31 | 46.02 | $47.06 | 46100 |
| 2023-07-28 | 45.93 | $46.99 | 61200 |
| 2023-07-27 | 45.82 | $46.74 | 45600 |
| 2023-07-26 | 45.71 | $46.87 | 76830 |
| 2023-07-25 | 45.59 | $46.82 | 199500 |
| 2023-07-24 | 45.46 | $46.60 | 124120 |
| 2023-07-21 | 45.32 | $46.46 | 229600 |
| 2023-07-20 | 45.21 | $46.32 | 72200 |
| 2023-07-19 | 45.10 | $46.38 | 57800 |
| 2023-07-18 | 45.00 | $46.31 | 112600 |
| 2023-07-17 | 44.92 | $46.06 | 299043 |
| 2023-07-14 | 44.85 | $45.85 | 62900 |
| 2023-07-13 | 44.77 | $45.94 | 1.6M |
| 2023-07-12 | 44.70 | $45.64 | 78100 |
| 2023-07-11 | 44.62 | $45.57 | 70900 |
| 2023-07-10 | 44.52 | $45.08 | 69924 |
| 2023-07-07 | 44.46 | $44.63 | 278200 |
| 2023-07-06 | 44.41 | $44.67 | 146308 |
| 2023-07-05 | 44.35 | $45.07 | 98709 |
| 2023-07-03 | 44.25 | $45.32 | 23700 |
| 2023-06-30 | 44.16 | $45.27 | 31300 |
| 2023-06-29 | 44.03 | $44.82 | 48400 |
| 2023-06-28 | 43.90 | $44.51 | 67000 |
| 2023-06-27 | 43.81 | $44.55 | 62800 |
| 2023-06-26 | 43.72 | $44.07 | 31739 |
| 2023-06-23 | 43.64 | $43.88 | 62800 |
| 2023-06-22 | 43.56 | $44.16 | 52000 |
| 2023-06-21 | 43.49 | $44.14 | 51935 |
| 2023-06-20 | 43.44 | $44.44 | 56400 |
| 2023-06-16 | 43.38 | $44.65 | 29103 |
| 2023-06-15 | 43.31 | $44.79 | 36400 |
| 2023-06-14 | 43.22 | $44.24 | 70800 |
| 2023-06-13 | 43.12 | $44.45 | 195242 |
| 2023-06-12 | 43.03 | $44.04 | 44600 |
| 2023-06-09 | 42.96 | $43.66 | 102617 |
| 2023-06-08 | 42.90 | $43.76 | 68900 |
| 2023-06-07 | 42.84 | $43.69 | 75100 |
| 2023-06-06 | 42.78 | $43.43 | 61600 |
| 2023-06-05 | 42.74 | $43.20 | 37395 |
| 2023-06-02 | 42.71 | $43.42 | 105500 |
| 2023-06-01 | 42.65 | $42.60 | 58819 |
| 2023-05-31 | 42.63 | $42.27 | 71600 |
| 2023-05-30 | 42.65 | $42.74 | 59900 |
| 2023-05-26 | 42.68 | $42.86 | 38841 |
| 2023-05-25 | 42.69 | $42.33 | 73534 |
| 2023-05-24 | 42.72 | $42.26 | 57920 |
| 2023-05-23 | 42.71 | $42.78 | 50407 |
| 2023-05-22 | 42.70 | $43.28 | 60029 |
| 2023-05-19 | 42.69 | $43.17 | 139700 |
| 2023-05-18 | 42.68 | $43.25 | 338500 |
| 2023-05-17 | 42.68 | $42.87 | 46400 |
| 2023-05-16 | 42.69 | $42.28 | 141200 |
| 2023-05-15 | 42.75 | $42.78 | 84631 |
| 2023-05-12 | 42.78 | $42.52 | 73100 |
| 2023-05-11 | 42.82 | $42.49 | 38337 |
| 2023-05-10 | 42.86 | $42.53 | 37527 |
| 2023-05-09 | 42.88 | $42.44 | 37300 |
| 2023-05-08 | 42.91 | $42.68 | 83508 |
| 2023-05-05 | 42.92 | $42.74 | 57321 |
| 2023-05-04 | 42.92 | $42.05 | 60000 |
| 2023-05-03 | 42.96 | $42.35 | 44610 |
| 2023-05-02 | 42.98 | $42.68 | 60800 |
| 2023-05-01 | 43.01 | $43.25 | 61308 |
| 2023-04-28 | 43.01 | $43.14 | 41200 |
| 2023-04-27 | 42.98 | $42.77 | 53900 |
| 2023-04-26 | 42.95 | $42.11 | 23100 |
| 2023-04-25 | 42.94 | $42.58 | 62000 |
| 2023-04-24 | 42.89 | $43.13 | 74400 |
| 2023-04-21 | 42.83 | $43.05 | 91117 |
| 2023-04-20 | 42.75 | $43.12 | 88508 |
| 2023-04-19 | 42.66 | $43.18 | 63528 |
| 2023-04-18 | 42.62 | $43.39 | 76138 |
| 2023-04-17 | 42.54 | $43.38 | 74800 |
| 2023-04-14 | 42.44 | $43.26 | 95004 |
| 2023-04-13 | 42.36 | $43.31 | 22316 |
| 2023-04-12 | 42.25 | $42.92 | 54800 |
| 2023-04-11 | 42.19 | $43.12 | 58144 |
| 2023-04-10 | 42.08 | $42.93 | 68600 |
| 2023-04-06 | 42.00 | $42.73 | 29406 |
| 2023-04-05 | 41.96 | $42.74 | 151100 |
| 2023-04-04 | 41.96 | $42.81 | 124100 |
| 2023-04-03 | 41.95 | $43.34 | 93324 |
| 2023-03-31 | 41.94 | $43.15 | 58731 |
| 2023-03-30 | 41.94 | $42.51 | 67400 |
| 2023-03-29 | 41.95 | $42.26 | 39532 |
| 2023-03-28 | 41.95 | $41.79 | 41200 |
| 2023-03-27 | 41.98 | $41.77 | 69005 |
| 2023-03-24 | 42.01 | $41.75 | 79700 |
| 2023-03-23 | 42.04 | $41.53 | 94300 |
| 2023-03-22 | 42.10 | $41.42 | 48500 |
| 2023-03-21 | 42.16 | $42.33 | 117043 |
| 2023-03-20 | 42.17 | $41.80 | 56230 |
| 2023-03-17 | 42.27 | $41.28 | 57812 |
| 2023-03-16 | 42.40 | $41.79 | 66400 |
| 2023-03-15 | 42.52 | $41.06 | 80723 |
| 2023-03-14 | 42.66 | $41.60 | 311700 |
| 2023-03-13 | 42.78 | $41.01 | 64718 |
| 2023-03-10 | 42.90 | $41.29 | 83012 |
| 2023-03-09 | 43.01 | $42.00 | 48100 |
| 2023-03-08 | 43.09 | $42.74 | 37320 |
| 2023-03-07 | 43.17 | $42.60 | 134900 |
| 2023-03-06 | 43.22 | $43.10 | 116800 |
| 2023-03-03 | 43.28 | $43.20 | 51127 |
| 2023-03-02 | 43.36 | $42.61 | 55400 |
| 2023-03-01 | 43.43 | $42.31 | 99648 |
| 2023-02-28 | 43.50 | $42.34 | 58822 |
| 2023-02-27 | 43.52 | $42.44 | 37143 |
| 2023-02-24 | 43.56 | $42.34 | 60500 |
| 2023-02-23 | 43.61 | $42.75 | 89600 |
| 2023-02-22 | 43.62 | $42.61 | 60600 |
| 2023-02-21 | 43.63 | $42.62 | 91400 |
| 2023-02-17 | 43.66 | $43.68 | 72003 |
| 2023-02-16 | 43.60 | $43.81 | 37600 |
| 2023-02-15 | 43.49 | $44.19 | 143137 |
| 2023-02-14 | 43.39 | $43.89 | 58700 |
| 2023-02-13 | 43.33 | $43.98 | 36200 |
| 2023-02-10 | 43.27 | $43.54 | 47410 |
| 2023-02-09 | 43.23 | $43.37 | 74400 |
| 2023-02-08 | 43.19 | $43.68 | 82700 |
| 2023-02-07 | 43.11 | $44.27 | 73319 |
| 2023-02-06 | 42.99 | $43.73 | 60400 |
| 2023-02-03 | 42.90 | $44.24 | 59738 |
| 2023-02-02 | 42.73 | $44.72 | 137900 |
| 2023-02-01 | 42.56 | $44.13 | 97416 |
| 2023-01-31 | 42.39 | $43.61 | 91237 |
| 2023-01-30 | 42.25 | $42.82 | 72600 |
| 2023-01-27 | 42.15 | $43.30 | 91300 |
| 2023-01-26 | 42.00 | $43.27 | 110939 |
| 2023-01-25 | 41.89 | $42.88 | 61800 |
| 2023-01-24 | 41.79 | $42.94 | 349211 |
| 2023-01-23 | 41.68 | $43.07 | 60300 |
| 2023-01-20 | 41.59 | $42.48 | 55600 |
| 2023-01-19 | 41.50 | $41.74 | 58038 |
| 2023-01-18 | 41.45 | $42.15 | 101400 |
| 2023-01-17 | 41.39 | $42.67 | 109900 |
| 2023-01-13 | 41.33 | $42.80 | 51630 |
| 2023-01-12 | 41.31 | $42.72 | 82303 |
| 2023-01-11 | 41.31 | $42.61 | 48733 |
| 2023-01-10 | 41.30 | $42.09 | 49100 |
| 2023-01-09 | 41.28 | $41.88 | 33223 |
| 2023-01-06 | 41.28 | $41.88 | 35712 |
| 2023-01-05 | 41.27 | $40.83 | 41400 |
| 2023-01-04 | 41.32 | $41.23 | 30700 |
| 2023-01-03 | 41.37 | $40.80 | 74002 |
| 2022-12-30 | 41.48 | $40.80 | 204300 |
| 2022-12-29 | 41.59 | $40.93 | 253129 |
| 2022-12-28 | 41.69 | $40.28 | 184000 |
| 2022-12-27 | 41.77 | $40.98 | 88831 |
| 2022-12-23 | 41.81 | $40.98 | 79200 |
| 2022-12-22 | 41.88 | $40.74 | 110819 |
| 2022-12-21 | 41.97 | $41.26 | 136200 |
| 2022-12-20 | 42.02 | $40.66 | 135900 |
| 2022-12-19 | 42.06 | $40.69 | 104200 |
| 2022-12-16 | 42.11 | $41.02 | 164232 |
| 2022-12-15 | 42.13 | $41.39 | 403716 |
| 2022-12-14 | 42.13 | $42.43 | 95949 |
| 2022-12-13 | 42.11 | $42.71 | 66400 |
| 2022-12-12 | 42.05 | $42.39 | 52600 |
| 2022-12-09 | 42.04 | $41.66 | 48200 |
| 2022-12-08 | 42.03 | $41.97 | 83541 |
| 2022-12-07 | 41.91 | $41.73 | 50000 |
| 2022-12-06 | 41.83 | $41.73 | 98710 |
| 2022-12-05 | 41.74 | $42.29 | 43800 |
| 2022-12-02 | 41.60 | $42.99 | 101309 |
| 2022-12-01 | 41.39 | $43.00 | 63731 |
| 2022-11-30 | 41.21 | $42.93 | 515400 |
| 2022-11-29 | 41.07 | $41.81 | 246108 |
| 2022-11-28 | 40.99 | $41.78 | 49720 |
| 2022-11-25 | 40.92 | $42.46 | 7128 |
| 2022-11-23 | 40.78 | $42.41 | 60700 |
| 2022-11-22 | 40.64 | $42.26 | 97607 |
| 2022-11-21 | 40.51 | $41.58 | 33100 |
| 2022-11-18 | 40.38 | $41.64 | 41929 |
| 2022-11-17 | 40.22 | $41.36 | 115300 |
| 2022-11-16 | 40.04 | $41.44 | 99000 |
| 2022-11-15 | 39.86 | $42.01 | 43123 |
| 2022-11-14 | 39.67 | $41.61 | 63300 |
| 2022-11-11 | 39.49 | $42.04 | 62700 |
| 2022-11-10 | 39.25 | $41.62 | 154300 |
| 2022-11-09 | 39.07 | $39.50 | 71100 |
| 2022-11-08 | 38.95 | $40.22 | 63538 |
| 2022-11-07 | 38.81 | $39.94 | 86633 |
| 2022-11-04 | 38.68 | $39.44 | 40925 |
| 2022-11-03 | 38.60 | $38.79 | 27400 |
| 2022-11-02 | 38.61 | $39.32 | 38700 |
| 2022-11-01 | 38.60 | $40.19 | 180707 |
| 2022-10-31 | 38.55 | $40.17 | 174446 |
| 2022-10-28 | 38.44 | $40.42 | 119613 |
| 2022-10-27 | 38.27 | $39.60 | 55100 |
| 2022-10-26 | 38.15 | $39.60 | 74745 |
| 2022-10-25 | 38.08 | $39.70 | 56500 |
| 2022-10-24 | 37.95 | $39.03 | 78900 |
| 2022-10-21 | 37.85 | $38.48 | 91700 |
| 2022-10-20 | 37.81 | $37.58 | 71100 |
| 2022-10-19 | 37.84 | $37.88 | 145100 |
| 2022-10-18 | 37.87 | $38.32 | 130735 |
| 2022-10-17 | 37.92 | $37.92 | 129005 |
| 2022-10-14 | 38.02 | $37.21 | 140300 |
| 2022-10-13 | 38.14 | $37.99 | 112000 |
| 2022-10-12 | 38.24 | $37.18 | 211700 |
| 2022-10-11 | 38.40 | $37.34 | 82926 |
| 2022-10-10 | 38.56 | $37.50 | 150947 |
| 2022-10-07 | 38.80 | $37.85 | 207700 |
| 2022-10-06 | 39.01 | $38.83 | 89000 |
| 2022-10-05 | 39.13 | $39.24 | 118200 |
| 2022-10-04 | 39.22 | $39.23 | 123800 |
| 2022-10-03 | 39.27 | $37.97 | 130200 |
| 2022-09-30 | 39.40 | $36.90 | 271100 |
| 2022-09-29 | 39.60 | $37.33 | 162000 |
| 2022-09-28 | 39.76 | $38.03 | 218400 |
| 2022-09-27 | 39.91 | $37.14 | 462600 |
| 2022-09-26 | 40.12 | $37.15 | 306200 |
| 2022-09-23 | 40.35 | $37.61 | 204600 |
| 2022-09-22 | 40.63 | $38.12 | 70115 |
| 2022-09-21 | 40.84 | $38.59 | 80200 |
| 2022-09-20 | 41.04 | $39.29 | 65216 |
| 2022-09-19 | 41.20 | $39.90 | 105200 |
| 2022-09-16 | 41.38 | $39.59 | 101100 |
| 2022-09-15 | 41.62 | $40.10 | 124800 |
| 2022-09-14 | 41.81 | $40.38 | 126900 |
| 2022-09-13 | 42.01 | $40.43 | 63501 |
| 2022-09-12 | 42.20 | $42.30 | 91048 |
| 2022-09-09 | 42.29 | $41.97 | 78026 |
| 2022-09-08 | 42.37 | $41.32 | 118932 |
| 2022-09-07 | 42.46 | $41.06 | 32700 |
| 2022-09-06 | 42.53 | $40.27 | 80710 |
| 2022-09-02 | 42.65 | $40.46 | 92646 |
| 2022-09-01 | 42.76 | $40.86 | 89500 |
| 2022-08-31 | 42.85 | $40.71 | 32603 |
| 2022-08-30 | 42.95 | $40.95 | 104900 |
| 2022-08-29 | 43.00 | $41.37 | 73300 |
| 2022-08-26 | 43.05 | $41.64 | 179313 |
| 2022-08-25 | 43.09 | $43.21 | 58900 |
| 2022-08-24 | 43.03 | $42.48 | 116529 |
| 2022-08-23 | 42.99 | $42.42 | 57000 |
| 2022-08-22 | 42.90 | $42.58 | 59618 |
| 2022-08-19 | 42.81 | $43.59 | 71000 |
| 2022-08-18 | 42.68 | $44.20 | 69045 |
| 2022-08-17 | 42.53 | $43.92 | 62500 |
| 2022-08-16 | 42.38 | $44.48 | 46133 |
| 2022-08-15 | 42.18 | $44.22 | 75800 |
| 2022-08-12 | 41.93 | $44.18 | 89000 |
| 2022-08-11 | 41.69 | $43.42 | 72800 |
| 2022-08-10 | 41.46 | $43.26 | 230700 |
| 2022-08-09 | 41.24 | $42.29 | 61700 |
| 2022-08-08 | 41.09 | $42.71 | 87704 |
| 2022-08-05 | 40.92 | $42.64 | 103215 |
| 2022-08-04 | 40.77 | $42.72 | 79322 |
| 2022-08-03 | 40.63 | $42.72 | 107021 |
| 2022-08-02 | 40.46 | $42.01 | 76918 |
| 2022-08-01 | 40.31 | $42.33 | 50900 |
| 2022-07-29 | 40.15 | $42.45 | 66800 |
| 2022-07-28 | 39.96 | $42.03 | 61400 |
| 2022-07-27 | 39.82 | $41.56 | 95800 |
| 2022-07-26 | 39.70 | $40.63 | 88819 |
| 2022-07-25 | 39.66 | $40.92 | 64102 |
| 2022-07-22 | 39.61 | $40.88 | 104204 |
| 2022-07-21 | 39.50 | $41.21 | 157100 |
| 2022-07-20 | 39.36 | $40.86 | 244248 |
| 2022-07-19 | 39.24 | $40.50 | 163500 |
| 2022-07-18 | 39.11 | $39.24 | 144600 |
| 2022-07-15 | 39.04 | $39.50 | 89228 |
| 2022-07-14 | 39.02 | $38.68 | 90700 |
| 2022-07-13 | 39.02 | $38.98 | 108011 |
| 2022-07-12 | 39.02 | $39.21 | 66300 |
| 2022-07-11 | 39.08 | $39.27 | 36042 |
| 2022-07-08 | 39.19 | $39.76 | 41712 |
| 2022-07-07 | 39.32 | $39.89 | 40800 |
| 2022-07-06 | 39.46 | $39.21 | 81519 |
| 2022-07-05 | 39.63 | $39.18 | 39600 |
| 2022-07-01 | 39.78 | $39.04 | 108417 |
| 2022-06-30 | 39.97 | $38.72 | 129802 |
| 2022-06-29 | 40.14 | $39.08 | 115500 |
| 2022-06-28 | 40.32 | $39.16 | 132900 |
| 2022-06-27 | 40.52 | $39.89 | 181700 |
| 2022-06-24 | 40.64 | $39.90 | 69000 |
| 2022-06-23 | 40.71 | $38.69 | 156600 |
| 2022-06-22 | 40.82 | $38.42 | 258100 |
| 2022-06-21 | 40.95 | $38.55 | 203400 |
| 2022-06-17 | 41.05 | $37.82 | 305700 |
| 2022-06-16 | 41.19 | $37.75 | 209029 |
| 2022-06-15 | 41.34 | $39.12 | 69800 |
| 2022-06-14 | 41.52 | $38.79 | 240800 |
| 2022-06-13 | 41.66 | $38.94 | 487710 |
| 2022-06-10 | 41.81 | $40.41 | 78800 |
| 2022-06-09 | 41.84 | $41.49 | 87400 |
| 2022-06-08 | 41.81 | $42.31 | 77246 |
| 2022-06-07 | 41.76 | $42.80 | 381609 |
| 2022-06-06 | 41.69 | $42.46 | 37000 |
| 2022-06-03 | 41.68 | $42.28 | 22651 |
| 2022-06-02 | 41.69 | $42.84 | 50140 |
| 2022-06-01 | 41.75 | $42.19 | 37236 |
| 2022-05-31 | 41.77 | $42.67 | 37000 |
| 2022-05-27 | 41.75 | $43.05 | 127600 |
| 2022-05-26 | 41.70 | $42.22 | 819700 |
| 2022-05-25 | 41.76 | $41.37 | 59930 |
| 2022-05-24 | 41.82 | $40.83 | 79444 |
| 2022-05-23 | 41.91 | $41.08 | 64436 |
| 2022-05-20 | 42.04 | $40.54 | 62600 |
| 2022-05-19 | 42.18 | $40.61 | 314428 |
| 2022-05-18 | 42.38 | $40.81 | 81900 |
| 2022-05-17 | 42.59 | $42.61 | 93510 |
| 2022-05-16 | 42.70 | $41.74 | 101200 |
| 2022-05-13 | 42.82 | $41.82 | 214700 |
| 2022-05-12 | 42.93 | $41.11 | 168437 |
| 2022-05-11 | 43.10 | $40.77 | 93700 |
| 2022-05-10 | 43.26 | $41.34 | 241230 |
| 2022-05-09 | 43.40 | $41.45 | 161004 |
| 2022-05-06 | 43.55 | $42.24 | 95700 |
| 2022-05-05 | 43.65 | $42.56 | 70148 |
| 2022-05-04 | 43.73 | $43.95 | 255540 |
| 2022-05-03 | 43.74 | $42.68 | 178300 |
| 2022-05-02 | 43.84 | $42.31 | 171900 |
| 2022-04-29 | 43.95 | $42.00 | 158800 |
| 2022-04-28 | 44.07 | $43.36 | 91100 |
| 2022-04-27 | 44.16 | $42.63 | 124200 |
| 2022-04-26 | 44.30 | $42.67 | 104448 |
| 2022-04-25 | 44.42 | $43.61 | 127022 |
| 2022-04-22 | 44.48 | $43.28 | 121900 |
| 2022-04-21 | 44.55 | $44.63 | 54532 |
| 2022-04-20 | 44.53 | $45.11 | 62800 |
| 2022-04-19 | 44.52 | $44.80 | 72208 |
| 2022-04-18 | 44.52 | $43.98 | 84300 |
| 2022-04-14 | 44.56 | $44.12 | 108323 |
| 2022-04-13 | 44.59 | $44.44 | 53213 |
| 2022-04-12 | 44.57 | $44.01 | 58500 |
| 2022-04-11 | 44.55 | $44.13 | 88922 |
| 2022-04-08 | 44.48 | $44.45 | 55827 |
| 2022-04-07 | 44.40 | $44.26 | 66308 |
| 2022-04-06 | 44.34 | $44.10 | 64900 |
| 2022-04-05 | 44.31 | $44.22 | 60419 |
| 2022-04-04 | 44.22 | $44.59 | 117800 |
| 2022-04-01 | 44.13 | $44.54 | 74437 |
| 2022-03-31 | 44.11 | $44.50 | 104100 |
| 2022-03-30 | 44.10 | $45.15 | 85539 |
| 2022-03-29 | 44.05 | $45.49 | 113600 |
| 2022-03-28 | 43.95 | $44.94 | 89400 |
| 2022-03-25 | 43.89 | $44.88 | 50904 |
| 2022-03-24 | 43.85 | $44.67 | 63503 |
| 2022-03-23 | 43.77 | $44.19 | 80141 |
| 2022-03-22 | 43.69 | $44.96 | 99600 |
| 2022-03-21 | 43.62 | $44.73 | 74653 |
| 2022-03-18 | 43.58 | $44.86 | 77200 |
| 2022-03-17 | 43.54 | $44.61 | 122602 |
| 2022-03-16 | 43.55 | $44.18 | 176029 |
| 2022-03-15 | 43.57 | $43.52 | 93901 |
| 2022-03-14 | 43.60 | $42.75 | 84004 |
| 2022-03-11 | 43.67 | $42.79 | 120224 |
| 2022-03-10 | 43.77 | $43.20 | 79004 |
| 2022-03-09 | 43.88 | $43.34 | 137500 |
| 2022-03-08 | 43.96 | $42.45 | 131300 |
| 2022-03-07 | 44.05 | $42.84 | 160000 |
| 2022-03-04 | 44.12 | $44.08 | 63030 |
| 2022-03-03 | 44.15 | $44.32 | 99726 |
| 2022-03-02 | 44.19 | $44.27 | 82300 |
| 2022-03-01 | 44.21 | $43.37 | 82335 |
| 2022-02-28 | 44.27 | $43.87 | 110000 |
| 2022-02-25 | 44.28 | $44.03 | 219941 |
| 2022-02-24 | 44.24 | $42.95 | 307171 |
| 2022-02-23 | 44.27 | $42.77 | 133116 |
| 2022-02-22 | 44.32 | $43.42 | 83700 |
| 2022-02-18 | 44.35 | $43.94 | 120900 |
| 2022-02-17 | 44.34 | $44.14 | 45522 |
| 2022-02-16 | 44.35 | $44.83 | 99114 |
| 2022-02-15 | 44.35 | $44.60 | 73700 |
| 2022-02-14 | 44.38 | $43.96 | 94224 |
| 2022-02-11 | 44.49 | $44.20 | 100137 |
| 2022-02-10 | 44.57 | $44.77 | 60805 |
| 2022-02-09 | 44.63 | $45.48 | 105037 |
| 2022-02-08 | 44.66 | $44.88 | 125000 |
| 2022-02-07 | 44.69 | $44.29 | 174936 |
| 2022-02-04 | 44.76 | $44.32 | 62210 |
| 2022-02-03 | 44.85 | $44.53 | 110000 |
| 2022-02-02 | 44.92 | $45.18 | 63423 |
| 2022-02-01 | 44.99 | $44.73 | 102200 |
| 2022-01-31 | 45.07 | $44.49 | 98626 |
| 2022-01-28 | 45.16 | $44.02 | 122400 |
| 2022-01-27 | 45.27 | $43.35 | 134640 |
| 2022-01-26 | 45.42 | $43.49 | 154445 |
| 2022-01-25 | 45.56 | $43.70 | 303530 |
| 2022-01-24 | 45.67 | $44.19 | 204105 |
| 2022-01-21 | 45.73 | $43.74 | 191519 |
| 2022-01-20 | 45.79 | $44.22 | 132400 |
| 2022-01-19 | 45.81 | $44.84 | 106700 |
| 2022-01-18 | 45.77 | $45.29 | 69923 |
| 2022-01-14 | 45.74 | $46.01 | 90009 |
| 2022-01-13 | 45.69 | $45.94 | 95432 |
| 2022-01-12 | 45.65 | $45.96 | 113400 |
| 2022-01-11 | 45.58 | $45.94 | 107606 |
| 2022-01-10 | 45.51 | $45.59 | 374100 |
| 2022-01-07 | 45.48 | $45.74 | 99726 |
| 2022-01-06 | 45.41 | $46.01 | 80700 |
| 2022-01-05 | 45.34 | $46.04 | 77721 |
| 2022-01-04 | 45.27 | $46.59 | 100713 |
| 2022-01-03 | 45.13 | $46.23 | 134549 |
| 2021-12-31 | 44.98 | $46.28 | 123700 |
| 2021-12-30 | 44.82 | $46.24 | 477900 |
| 2021-12-29 | 44.63 | $46.43 | 251030 |
| 2021-12-28 | 44.45 | $46.13 | 227308 |
| 2021-12-27 | 44.32 | $45.99 | 102200 |
| 2021-12-23 | 44.20 | $45.32 | 167400 |
| 2021-12-22 | 44.15 | $44.93 | 193000 |
| 2021-12-21 | 44.12 | $44.75 | 164544 |
| 2021-12-20 | 44.09 | $44.07 | 122000 |
| 2021-12-17 | 44.09 | $44.58 | 104200 |
| 2021-12-16 | 44.08 | $45.07 | 191700 |
| 2021-12-15 | 44.05 | $45.17 | 29734 |
| 2021-12-14 | 44.03 | $44.50 | 162126 |
| 2021-12-13 | 44.03 | $44.62 | 71600 |
| 2021-12-10 | 44.04 | $44.84 | 88700 |
| 2021-12-09 | 44.01 | $44.47 | 123027 |
| 2021-12-08 | 43.99 | $44.63 | 103427 |
| 2021-12-07 | 43.98 | $44.52 | 117500 |
| 2021-12-06 | 43.97 | $43.83 | 74100 |
| 2021-12-03 | 43.99 | $43.17 | 61010 |
| 2021-12-02 | 44.04 | $43.16 | 87226 |
| 2021-12-01 | 44.08 | $42.47 | 43200 |
| 2021-11-30 | 44.15 | $42.69 | 113500 |
| 2021-11-29 | 44.19 | $43.71 | 53000 |
| 2021-11-26 | 44.17 | $43.44 | 26200 |
| 2021-11-24 | 44.16 | $44.35 | 88104 |
| 2021-11-23 | 44.08 | $44.39 | 95600 |
| 2021-11-22 | 44.02 | $44.13 | 68112 |
| 2021-11-19 | 43.98 | $44.10 | 47600 |
| 2021-11-18 | 43.94 | $44.36 | 31100 |
| 2021-11-17 | 43.89 | $44.52 | 47900 |
| 2021-11-16 | 43.82 | $44.70 | 46421 |
| 2021-11-15 | 43.72 | $44.59 | 40800 |
| 2021-11-12 | 43.62 | $44.64 | 43000 |
| 2021-11-11 | 43.51 | $44.23 | 117700 |
| 2021-11-10 | 43.41 | $44.17 | 71800 |
| 2021-11-09 | 43.28 | $44.37 | 198200 |
| 2021-11-08 | 43.13 | $44.28 | 212900 |
| 2021-11-05 | 42.99 | $44.26 | 62924 |
| 2021-11-04 | 42.86 | $44.15 | 107700 |
| 2021-11-03 | 42.75 | $44.06 | 129711 |
| 2021-11-02 | 42.61 | $43.83 | 55801 |
| 2021-11-01 | 42.49 | $43.55 | 16918 |
| 2021-10-29 | 42.36 | $43.34 | 42714 |
| 2021-10-28 | 42.26 | $43.16 | 124726 |
| 2021-10-27 | 42.15 | $42.74 | 131840 |
| 2021-10-26 | 42.10 | $43.19 | 232229 |
| 2021-10-25 | 42.02 | $43.37 | 32401 |
| 2021-10-22 | 41.96 | $43.32 | 18724 |
| 2021-10-21 | 41.90 | $43.33 | 13100 |
| 2021-10-20 | 41.83 | $43.08 | 127900 |
| 2021-10-19 | 41.75 | $42.78 | 58910 |
| 2021-10-18 | 41.68 | $42.50 | 66043 |
| 2021-10-15 | 41.63 | $42.52 | 89735 |
| 2021-10-14 | 41.61 | $42.29 | 91248 |
| 2021-10-13 | 41.61 | $41.49 | 78900 |
| 2021-10-12 | 41.66 | $41.30 | 58636 |
| 2021-10-11 | 41.70 | $41.50 | 75600 |
| 2021-10-08 | 41.74 | $41.76 | 29600 |
| 2021-10-07 | 41.76 | $41.81 | 25212 |
| 2021-10-06 | 41.79 | $41.41 | 51400 |
| 2021-10-05 | 41.85 | $41.36 | 47200 |
| 2021-10-04 | 41.91 | $40.96 | 45200 |
| 2021-10-01 | 42.01 | $41.33 | 60400 |
| 2021-09-30 | 42.10 | $40.96 | 61800 |
| 2021-09-29 | 42.19 | $41.74 | 58400 |
| 2021-09-28 | 42.26 | $41.58 | 19300 |
| 2021-09-27 | 42.33 | $42.17 | 34700 |
| 2021-09-24 | 42.37 | $42.09 | 190535 |
| 2021-09-23 | 42.41 | $42.00 | 49240 |
| 2021-09-22 | 42.45 | $41.52 | 12900 |
| 2021-09-21 | 42.52 | $41.38 | 45345 |
| 2021-09-20 | 42.59 | $41.46 | 132916 |
| 2021-09-17 | 42.65 | $42.07 | 36900 |
| 2021-09-16 | 42.66 | $42.39 | 61300 |
| 2021-09-15 | 42.66 | $42.47 | 37512 |
| 2021-09-14 | 42.67 | $42.02 | 81003 |
| 2021-09-13 | 42.72 | $42.36 | 21300 |
| 2021-09-10 | 42.74 | $42.16 | 25303 |
| 2021-09-09 | 42.78 | $42.38 | 25402 |
| 2021-09-08 | 42.80 | $42.55 | 34900 |
| 2021-09-07 | 42.79 | $42.55 | 46830 |
| 2021-09-03 | 42.79 | $43.02 | 29400 |
| 2021-09-02 | 42.76 | $43.11 | 11500 |
| 2021-09-01 | 42.72 | $42.85 | 24900 |
| 2021-08-31 | 42.70 | $43.01 | 11900 |
| 2021-08-30 | 42.69 | $43.07 | 39400 |
| 2021-08-27 | 42.66 | $43.03 | 43200 |
| 2021-08-26 | 42.63 | $42.74 | 190605 |
| 2021-08-25 | 42.63 | $42.93 | 11821 |
| 2021-08-24 | 42.60 | $42.82 | 32841 |
| 2021-08-23 | 42.58 | $42.80 | 13423 |
| 2021-08-20 | 42.57 | $42.61 | 52500 |
| 2021-08-19 | 42.56 | $42.37 | 18000 |
| 2021-08-18 | 42.55 | $42.29 | 28310 |
| 2021-08-17 | 42.54 | $42.75 | 36202 |
| 2021-08-16 | 42.49 | $43.03 | 15800 |
| 2021-08-13 | 42.40 | $42.82 | 57638 |
| 2021-08-12 | 42.35 | $42.78 | 72068 |
| 2021-08-11 | 42.31 | $42.78 | 7836 |
| 2021-08-10 | 42.28 | $42.52 | 10200 |
| 2021-08-09 | 42.26 | $42.38 | 16100 |
| 2021-08-06 | 42.25 | $42.46 | 36206 |
| 2021-08-05 | 42.25 | $42.35 | 35602 |
| 2021-08-04 | 42.22 | $42.40 | 21642 |
| 2021-08-03 | 42.20 | $42.81 | 59700 |
| 2021-08-02 | 42.16 | $42.47 | 41500 |
| 2021-07-30 | 42.15 | $42.54 | 37800 |
| 2021-07-29 | 42.12 | $42.63 | 46100 |
| 2021-07-28 | 42.07 | $42.37 | 18800 |
| 2021-07-27 | 42.04 | $42.47 | 17600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
61.93
2026-07-24
Close Price
$63.17
Vol: 24505
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.18
Average
49.51
Maximum
61.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 61.93 | $63.17 | 24505 |
| 2026-07-23 | 61.80 | $61.82 | 62300 |
| 2026-07-22 | 61.80 | $62.17 | 56100 |
| 2026-07-21 | 61.76 | $62.66 | 35200 |
| 2026-07-20 | 61.66 | $63.12 | 52614 |
| 2026-07-17 | 61.51 | $63.28 | 54533 |
| 2026-07-16 | 61.32 | $63.68 | 66000 |
| 2026-07-15 | 61.07 | $62.23 | 42600 |
| 2026-07-14 | 60.95 | $61.85 | 24300 |
| 2026-07-13 | 60.86 | $62.60 | 46812 |
| 2026-07-10 | 60.67 | $62.00 | 42632 |
| 2026-07-09 | 60.53 | $61.76 | 33847 |
| 2026-07-08 | 60.40 | $61.52 | 48500 |
| 2026-07-07 | 60.29 | $62.48 | 103800 |
| 2026-07-06 | 60.05 | $61.86 | 40700 |
| 2026-07-02 | 59.86 | $62.06 | 67200 |
| 2026-07-01 | 59.63 | $60.76 | 192400 |
| 2026-06-30 | 59.51 | $59.90 | 97500 |
| 2026-06-29 | 59.47 | $60.15 | 68200 |
| 2026-06-26 | 59.40 | $60.13 | 57900 |
| 2026-06-25 | 59.33 | $59.43 | 118411 |
| 2026-06-24 | 59.32 | $59.30 | 56035 |
| 2026-06-23 | 59.32 | $58.53 | 62700 |
| 2026-06-22 | 59.40 | $58.51 | 54705 |
| 2026-06-18 | 59.49 | $58.60 | 87229 |
| 2026-06-17 | 59.59 | $58.64 | 52400 |
| 2026-06-16 | 59.69 | $59.95 | 44638 |
| 2026-06-15 | 59.66 | $60.03 | 136049 |
| 2026-06-12 | 59.62 | $59.79 | 45600 |
| 2026-06-11 | 59.60 | $59.57 | 67000 |
| 2026-06-10 | 59.61 | $59.09 | 54900 |
| 2026-06-09 | 59.66 | $59.98 | 40900 |
| 2026-06-08 | 59.63 | $59.70 | 63638 |
| 2026-06-05 | 59.62 | $60.00 | 69020 |
| 2026-06-04 | 59.58 | $60.84 | 57600 |
| 2026-06-03 | 59.45 | $60.20 | 95100 |
| 2026-06-02 | 59.37 | $60.62 | 76543 |
| 2026-06-01 | 59.24 | $60.91 | 47239 |
| 2026-05-29 | 59.06 | $60.14 | 51615 |
| 2026-05-28 | 58.95 | $59.75 | 79400 |
| 2026-05-27 | 58.86 | $59.32 | 254700 |
| 2026-05-26 | 58.82 | $59.38 | 93900 |
| 2026-05-22 | 58.76 | $59.43 | 40700 |
| 2026-05-21 | 58.69 | $58.63 | 53600 |
| 2026-05-20 | 58.69 | $58.49 | 66100 |
| 2026-05-19 | 58.71 | $57.99 | 76504 |
| 2026-05-18 | 58.79 | $58.48 | 44300 |
| 2026-05-15 | 58.82 | $57.66 | 61149 |
| 2026-05-14 | 58.94 | $57.89 | 64015 |
| 2026-05-13 | 59.05 | $57.80 | 233733 |
| 2026-05-12 | 59.19 | $58.33 | 80440 |
| 2026-05-11 | 59.28 | $58.68 | 64945 |
| 2026-05-08 | 59.34 | $59.11 | 73029 |
| 2026-05-07 | 59.36 | $59.34 | 89000 |
| 2026-05-06 | 59.37 | $59.51 | 139736 |
| 2026-05-05 | 59.35 | $59.68 | 129800 |
| 2026-05-04 | 59.32 | $59.45 | 139010 |
| 2026-05-01 | 59.30 | $59.76 | 102200 |
| 2026-04-30 | 59.26 | $59.67 | 51900 |
| 2026-04-29 | 59.21 | $59.29 | 102327 |
| 2026-04-28 | 59.20 | $58.95 | 70011 |
| 2026-04-27 | 59.23 | $59.29 | 87123 |
| 2026-04-24 | 59.22 | $59.35 | 155300 |
| 2026-04-23 | 59.21 | $59.58 | 117400 |
| 2026-04-22 | 59.17 | $60.16 | 63624 |
| 2026-04-21 | 59.07 | $60.40 | 58708 |
| 2026-04-20 | 58.93 | $60.63 | 57800 |
| 2026-04-17 | 58.75 | $60.25 | 88800 |
| 2026-04-16 | 58.59 | $59.55 | 51200 |
| 2026-04-15 | 58.49 | $59.23 | 68924 |
| 2026-04-14 | 58.41 | $58.90 | 67468 |
| 2026-04-13 | 58.36 | $58.83 | 188500 |
| 2026-04-10 | 58.31 | $57.59 | 139900 |
| 2026-04-09 | 58.38 | $58.35 | 88400 |
| 2026-04-08 | 58.39 | $58.69 | 81210 |
| 2026-04-07 | 58.36 | $57.78 | 100924 |
| 2026-04-06 | 58.42 | $58.12 | 71620 |
| 2026-04-02 | 58.45 | $58.00 | 64043 |
| 2026-04-01 | 58.50 | $57.86 | 124898 |
| 2026-03-31 | 58.56 | $57.88 | 59700 |
| 2026-03-30 | 58.63 | $56.94 | 54800 |
| 2026-03-27 | 58.81 | $56.68 | 81500 |
| 2026-03-26 | 59.04 | $57.60 | 58632 |
| 2026-03-25 | 59.19 | $58.07 | 55117 |
| 2026-03-24 | 59.31 | $57.80 | 64000 |
| 2026-03-23 | 59.47 | $58.14 | 116600 |
| 2026-03-20 | 59.60 | $57.59 | 71000 |
| 2026-03-19 | 59.82 | $58.03 | 89664 |
| 2026-03-18 | 60.00 | $58.17 | 166600 |
| 2026-03-17 | 60.20 | $59.17 | 109200 |
| 2026-03-16 | 60.31 | $58.94 | 130700 |
| 2026-03-13 | 60.45 | $58.62 | 82922 |
| 2026-03-12 | 60.64 | $58.66 | 148831 |
| 2026-03-11 | 60.85 | $59.49 | 179142 |
| 2026-03-10 | 60.99 | $59.66 | 113300 |
| 2026-03-09 | 61.13 | $60.33 | 50900 |
| 2026-03-06 | 61.22 | $60.45 | 77307 |
| 2026-03-05 | 61.30 | $60.96 | 79100 |
| 2026-03-04 | 61.34 | $61.56 | 119300 |
| 2026-03-03 | 61.31 | $61.39 | 92710 |
| 2026-03-02 | 61.30 | $61.88 | 153300 |
| 2026-02-27 | 61.24 | $62.01 | 135000 |
| 2026-02-26 | 61.16 | $61.67 | 156026 |
| 2026-02-25 | 61.11 | $61.51 | 124413 |
| 2026-02-24 | 61.07 | $61.77 | 147000 |
| 2026-02-23 | 60.99 | $61.26 | 76302 |
| 2026-02-20 | 60.97 | $61.78 | 97614 |
| 2026-02-19 | 60.88 | $61.49 | 127418 |
| 2026-02-18 | 60.82 | $61.75 | 85846 |
| 2026-02-17 | 60.72 | $61.37 | 148500 |
| 2026-02-13 | 60.65 | $61.48 | 67946 |
| 2026-02-12 | 60.56 | $60.86 | 161600 |
| 2026-02-11 | 60.53 | $61.65 | 107000 |
| 2026-02-10 | 60.41 | $61.58 | 209200 |
| 2026-02-09 | 60.29 | $61.35 | 84101 |
| 2026-02-06 | 60.18 | $61.53 | 73101 |
| 2026-02-05 | 60.03 | $60.55 | 99200 |
| 2026-02-04 | 59.98 | $60.48 | 100300 |
| 2026-02-03 | 59.93 | $59.74 | 104700 |
| 2026-02-02 | 59.95 | $60.27 | 92305 |
| 2026-01-30 | 59.91 | $59.93 | 100800 |
| 2026-01-29 | 59.91 | $59.70 | 121500 |
| 2026-01-28 | 59.93 | $59.78 | 68700 |
| 2026-01-27 | 59.95 | $60.16 | 448700 |
| 2026-01-26 | 59.93 | $60.33 | 258519 |
| 2026-01-23 | 59.89 | $60.20 | 79201 |
| 2026-01-22 | 59.85 | $60.45 | 98700 |
| 2026-01-21 | 59.79 | $60.15 | 237700 |
| 2026-01-20 | 59.75 | $59.31 | 72100 |
| 2026-01-16 | 59.80 | $60.29 | 42147 |
| 2026-01-15 | 59.75 | $60.73 | 70913 |
| 2026-01-14 | 59.64 | $60.55 | 51909 |
| 2026-01-13 | 59.55 | $60.16 | 72500 |
| 2026-01-12 | 59.48 | $60.30 | 121000 |
| 2026-01-09 | 59.40 | $60.26 | 126800 |
| 2026-01-08 | 59.31 | $59.97 | 162648 |
| 2026-01-07 | 59.24 | $59.50 | 59000 |
| 2026-01-06 | 59.21 | $59.90 | 82929 |
| 2026-01-05 | 59.14 | $59.31 | 138900 |
| 2026-01-02 | 59.12 | $58.95 | 89214 |
| 2025-12-31 | 59.14 | $58.90 | 98900 |
| 2025-12-30 | 59.16 | $59.41 | 76800 |
| 2025-12-29 | 59.14 | $59.55 | 44000 |
| 2025-12-26 | 59.09 | $59.91 | 52546 |
| 2025-12-24 | 59.01 | $59.83 | 36100 |
| 2025-12-23 | 58.92 | $59.56 | 97346 |
| 2025-12-22 | 58.86 | $59.64 | 82400 |
| 2025-12-19 | 58.77 | $59.25 | 123000 |
| 2025-12-18 | 58.72 | $59.17 | 53400 |
| 2025-12-17 | 58.68 | $59.26 | 53821 |
| 2025-12-16 | 58.61 | $59.25 | 70700 |
| 2025-12-15 | 58.55 | $59.72 | 59000 |
| 2025-12-12 | 58.42 | $59.54 | 62408 |
| 2025-12-11 | 58.31 | $59.65 | 214852 |
| 2025-12-10 | 58.16 | $59.17 | 152144 |
| 2025-12-09 | 58.06 | $58.36 | 171603 |
| 2025-12-08 | 58.03 | $58.56 | 110400 |
| 2025-12-05 | 57.97 | $58.97 | 55210 |
| 2025-12-04 | 57.87 | $58.85 | 71900 |
| 2025-12-03 | 57.76 | $58.88 | 60211 |
| 2025-12-02 | 57.64 | $58.37 | 62115 |
| 2025-12-01 | 57.57 | $58.42 | 52300 |
| 2025-11-28 | 57.48 | $58.74 | 29410 |
| 2025-11-26 | 57.35 | $58.55 | 106715 |
| 2025-11-25 | 57.22 | $58.34 | 227300 |
| 2025-11-24 | 57.10 | $57.35 | 58500 |
| 2025-11-21 | 57.08 | $57.46 | 187303 |
| 2025-11-20 | 57.03 | $56.21 | 60833 |
| 2025-11-19 | 57.12 | $56.65 | 65328 |
| 2025-11-18 | 57.17 | $56.89 | 128500 |
| 2025-11-17 | 57.20 | $56.78 | 77914 |
| 2025-11-14 | 57.25 | $57.18 | 94100 |
| 2025-11-13 | 57.25 | $57.37 | 81128 |
| 2025-11-12 | 57.24 | $57.66 | 126440 |
| 2025-11-11 | 57.20 | $57.43 | 50100 |
| 2025-11-10 | 57.17 | $56.77 | 38122 |
| 2025-11-07 | 57.21 | $56.76 | 63849 |
| 2025-11-06 | 57.26 | $56.27 | 173200 |
| 2025-11-05 | 57.36 | $56.68 | 134705 |
| 2025-11-04 | 57.44 | $56.43 | 215300 |
| 2025-11-03 | 57.54 | $56.62 | 74400 |
| 2025-10-31 | 57.64 | $56.99 | 61645 |
| 2025-10-30 | 57.71 | $56.78 | 107106 |
| 2025-10-29 | 57.81 | $57.04 | 375500 |
| 2025-10-28 | 57.89 | $58.22 | 87500 |
| 2025-10-27 | 57.85 | $58.55 | 74014 |
| 2025-10-24 | 57.78 | $58.09 | 142400 |
| 2025-10-23 | 57.74 | $58.20 | 120348 |
| 2025-10-22 | 57.70 | $58.09 | 107200 |
| 2025-10-21 | 57.66 | $58.42 | 85930 |
| 2025-10-20 | 57.58 | $57.95 | 106326 |
| 2025-10-17 | 57.54 | $57.36 | 60005 |
| 2025-10-16 | 57.55 | $56.93 | 60630 |
| 2025-10-15 | 57.62 | $57.29 | 62917 |
| 2025-10-14 | 57.65 | $57.56 | 56143 |
| 2025-10-13 | 57.66 | $57.04 | 67928 |
| 2025-10-10 | 57.73 | $56.73 | 83716 |
| 2025-10-09 | 57.84 | $57.83 | 66900 |
| 2025-10-08 | 57.84 | $58.34 | 91200 |
| 2025-10-07 | 57.78 | $58.02 | 59604 |
| 2025-10-06 | 57.76 | $58.30 | 69529 |
| 2025-10-03 | 57.70 | $58.42 | 59700 |
| 2025-10-02 | 57.63 | $58.22 | 60600 |
| 2025-10-01 | 57.56 | $58.17 | 65011 |
| 2025-09-30 | 57.50 | $57.96 | 95000 |
| 2025-09-29 | 57.45 | $57.63 | 53508 |
| 2025-09-26 | 57.43 | $57.62 | 92100 |
| 2025-09-25 | 57.41 | $57.03 | 95744 |
| 2025-09-24 | 57.45 | $57.60 | 30335 |
| 2025-09-23 | 57.44 | $57.80 | 45112 |
| 2025-09-22 | 57.40 | $57.71 | 46000 |
| 2025-09-19 | 57.36 | $57.73 | 42152 |
| 2025-09-18 | 57.33 | $57.87 | 67700 |
| 2025-09-17 | 57.27 | $57.57 | 46700 |
| 2025-09-16 | 57.24 | $57.42 | 85512 |
| 2025-09-15 | 57.22 | $57.48 | 102507 |
| 2025-09-12 | 57.19 | $57.65 | 76514 |
| 2025-09-11 | 57.14 | $58.24 | 315247 |
| 2025-09-10 | 57.03 | $57.25 | 54100 |
| 2025-09-09 | 57.00 | $57.50 | 61700 |
| 2025-09-08 | 56.95 | $57.64 | 95720 |
| 2025-09-05 | 56.88 | $57.70 | 68800 |
| 2025-09-04 | 56.79 | $57.44 | 74900 |
| 2025-09-03 | 56.72 | $57.06 | 67040 |
| 2025-09-02 | 56.69 | $57.23 | 57531 |
| 2025-08-29 | 56.63 | $57.43 | 255007 |
| 2025-08-28 | 56.55 | $57.31 | 141922 |
| 2025-08-27 | 56.47 | $57.39 | 63120 |
| 2025-08-26 | 56.37 | $57.26 | 104700 |
| 2025-08-25 | 56.28 | $57.27 | 91810 |
| 2025-08-22 | 56.17 | $57.69 | 55500 |
| 2025-08-21 | 56.01 | $56.76 | 59123 |
| 2025-08-20 | 55.93 | $56.72 | 42200 |
| 2025-08-19 | 55.85 | $56.78 | 73892 |
| 2025-08-18 | 55.75 | $56.42 | 68600 |
| 2025-08-15 | 55.68 | $56.44 | 52800 |
| 2025-08-14 | 55.60 | $56.43 | 63840 |
| 2025-08-13 | 55.52 | $56.68 | 83800 |
| 2025-08-12 | 55.39 | $55.81 | 65213 |
| 2025-08-11 | 55.35 | $54.94 | 48600 |
| 2025-08-08 | 55.39 | $55.15 | 54724 |
| 2025-08-07 | 55.42 | $54.90 | 53729 |
| 2025-08-06 | 55.47 | $54.98 | 20444 |
| 2025-08-05 | 55.52 | $55.06 | 51800 |
| 2025-08-04 | 55.57 | $55.04 | 48027 |
| 2025-08-01 | 55.63 | $54.44 | 60920 |
| 2025-07-31 | 55.75 | $54.82 | 47800 |
| 2025-07-30 | 55.85 | $55.79 | 97400 |
| 2025-07-29 | 55.86 | $56.08 | 61107 |
| 2025-07-28 | 55.84 | $56.40 | 157300 |
| 2025-07-25 | 55.78 | $56.53 | 54700 |
| 2025-07-24 | 55.70 | $56.33 | 47000 |
| 2025-07-23 | 55.63 | $56.62 | 78208 |
| 2025-07-22 | 55.53 | $56.16 | 95538 |
| 2025-07-21 | 55.46 | $55.35 | 54741 |
| 2025-07-18 | 55.47 | $55.49 | 49611 |
| 2025-07-17 | 55.47 | $55.67 | 76400 |
| 2025-07-16 | 55.45 | $55.41 | 89340 |
| 2025-07-15 | 55.45 | $55.00 | 66100 |
| 2025-07-14 | 55.50 | $55.93 | 55500 |
| 2025-07-11 | 55.45 | $55.99 | 139000 |
| 2025-07-10 | 55.40 | $56.50 | 36400 |
| 2025-07-09 | 55.28 | $56.29 | 82201 |
| 2025-07-08 | 55.17 | $56.20 | 58500 |
| 2025-07-07 | 55.07 | $55.92 | 47042 |
| 2025-07-03 | 54.98 | $56.29 | 28920 |
| 2025-07-02 | 54.84 | $56.21 | 40200 |
| 2025-07-01 | 54.69 | $56.20 | 129640 |
| 2025-06-30 | 54.53 | $55.35 | 79721 |
| 2025-06-27 | 54.45 | $55.24 | 133100 |
| 2025-06-26 | 54.36 | $55.01 | 543900 |
| 2025-06-25 | 54.30 | $54.62 | 141600 |
| 2025-06-24 | 54.26 | $55.12 | 623511 |
| 2025-06-23 | 54.17 | $54.64 | 70429 |
| 2025-06-20 | 54.12 | $54.12 | 36413 |
| 2025-06-18 | 54.12 | $54.00 | 62003 |
| 2025-06-17 | 54.14 | $54.09 | 54700 |
| 2025-06-16 | 54.14 | $54.64 | 77824 |
| 2025-06-13 | 54.09 | $54.27 | 259344 |
| 2025-06-12 | 54.07 | $54.95 | 52700 |
| 2025-06-11 | 53.98 | $54.64 | 161000 |
| 2025-06-10 | 53.91 | $54.97 | 52300 |
| 2025-06-09 | 53.79 | $54.59 | 80347 |
| 2025-06-06 | 53.71 | $54.49 | 65200 |
| 2025-06-05 | 53.63 | $54.02 | 36112 |
| 2025-06-04 | 53.59 | $54.08 | 122000 |
| 2025-06-03 | 53.53 | $54.10 | 107900 |
| 2025-06-02 | 53.47 | $53.42 | 167700 |
| 2025-05-30 | 53.48 | $53.54 | 765700 |
| 2025-05-29 | 53.47 | $53.56 | 65200 |
| 2025-05-28 | 53.46 | $53.42 | 48854 |
| 2025-05-27 | 53.47 | $54.04 | 45000 |
| 2025-05-23 | 53.41 | $53.12 | 50628 |
| 2025-05-22 | 53.44 | $53.37 | 153347 |
| 2025-05-21 | 53.45 | $53.64 | 159744 |
| 2025-05-20 | 53.43 | $54.68 | 150630 |
| 2025-05-19 | 53.30 | $54.78 | 108545 |
| 2025-05-16 | 53.14 | $54.76 | 62600 |
| 2025-05-15 | 52.97 | $54.19 | 60800 |
| 2025-05-14 | 52.84 | $53.72 | 154800 |
| 2025-05-13 | 52.75 | $54.20 | 66151 |
| 2025-05-12 | 52.59 | $54.49 | 97400 |
| 2025-05-09 | 52.39 | $52.81 | 56500 |
| 2025-05-08 | 52.35 | $53.05 | 76845 |
| 2025-05-07 | 52.28 | $52.67 | 74000 |
| 2025-05-06 | 52.24 | $52.50 | 93028 |
| 2025-05-05 | 52.21 | $53.03 | 127114 |
| 2025-05-02 | 52.12 | $53.24 | 62500 |
| 2025-05-01 | 52.00 | $52.38 | 61600 |
| 2025-04-30 | 51.96 | $52.57 | 112000 |
| 2025-04-29 | 51.90 | $52.40 | 62729 |
| 2025-04-28 | 51.85 | $52.23 | 78806 |
| 2025-04-25 | 51.81 | $52.04 | 90601 |
| 2025-04-24 | 51.78 | $52.25 | 80711 |
| 2025-04-23 | 51.73 | $51.24 | 112440 |
| 2025-04-22 | 51.79 | $50.73 | 160200 |
| 2025-04-21 | 51.90 | $49.67 | 119832 |
| 2025-04-17 | 52.13 | $50.75 | 275300 |
| 2025-04-16 | 52.28 | $50.77 | 86600 |
| 2025-04-15 | 52.44 | $51.47 | 87300 |
| 2025-04-14 | 52.54 | $51.65 | 83727 |
| 2025-04-11 | 52.63 | $51.28 | 166400 |
| 2025-04-10 | 52.77 | $50.45 | 238341 |
| 2025-04-09 | 53.02 | $52.08 | 243910 |
| 2025-04-08 | 53.12 | $48.53 | 876357 |
| 2025-04-07 | 53.60 | $49.33 | 343300 |
| 2025-04-04 | 54.05 | $49.81 | 202700 |
| 2025-04-03 | 54.49 | $52.29 | 101700 |
| 2025-04-02 | 54.72 | $54.65 | 81300 |
| 2025-04-01 | 54.73 | $54.14 | 77800 |
| 2025-03-31 | 54.80 | $54.24 | 73012 |
| 2025-03-28 | 54.85 | $53.82 | 79008 |
| 2025-03-27 | 54.96 | $54.58 | 85104 |
| 2025-03-26 | 55.00 | $54.74 | 68100 |
| 2025-03-25 | 55.03 | $54.99 | 60916 |
| 2025-03-24 | 55.03 | $55.22 | 73300 |
| 2025-03-21 | 55.01 | $54.43 | 78100 |
| 2025-03-20 | 55.08 | $54.76 | 87900 |
| 2025-03-19 | 55.11 | $55.00 | 144134 |
| 2025-03-18 | 55.12 | $54.79 | 104320 |
| 2025-03-17 | 55.16 | $54.94 | 73400 |
| 2025-03-14 | 55.18 | $54.18 | 118200 |
| 2025-03-13 | 55.28 | $53.28 | 105332 |
| 2025-03-12 | 55.49 | $53.93 | 114302 |
| 2025-03-11 | 55.66 | $54.28 | 61604 |
| 2025-03-10 | 55.80 | $55.20 | 99210 |
| 2025-03-07 | 55.87 | $55.73 | 102001 |
| 2025-03-06 | 55.88 | $55.04 | 69700 |
| 2025-03-05 | 55.97 | $55.28 | 360000 |
| 2025-03-04 | 56.04 | $54.61 | 130703 |
| 2025-03-03 | 56.20 | $55.14 | 81800 |
| 2025-02-28 | 56.31 | $55.65 | 76104 |
| 2025-02-27 | 56.38 | $55.25 | 124043 |
| 2025-02-26 | 56.49 | $55.90 | 64624 |
| 2025-02-25 | 56.56 | $56.26 | 1.7M |
| 2025-02-24 | 56.59 | $55.87 | 461200 |
| 2025-02-21 | 56.66 | $55.94 | 56100 |
| 2025-02-20 | 56.74 | $57.02 | 95700 |
| 2025-02-19 | 56.71 | $57.10 | 113343 |
| 2025-02-18 | 56.67 | $56.99 | 113500 |
| 2025-02-14 | 56.63 | $56.85 | 64200 |
| 2025-02-13 | 56.61 | $57.01 | 111904 |
| 2025-02-12 | 56.57 | $56.30 | 172625 |
| 2025-02-11 | 56.60 | $56.73 | 132000 |
| 2025-02-10 | 56.58 | $56.68 | 292000 |
| 2025-02-07 | 56.57 | $56.33 | 164423 |
| 2025-02-06 | 56.60 | $56.77 | 166500 |
| 2025-02-05 | 56.58 | $57.08 | 145300 |
| 2025-02-04 | 56.53 | $56.68 | 59000 |
| 2025-02-03 | 56.51 | $56.58 | 78645 |
| 2025-01-31 | 56.51 | $56.83 | 110438 |
| 2025-01-30 | 56.47 | $57.23 | 131308 |
| 2025-01-29 | 56.39 | $56.78 | 113000 |
| 2025-01-28 | 56.35 | $56.78 | 155700 |
| 2025-01-27 | 56.31 | $57.28 | 103384 |
| 2025-01-24 | 56.20 | $56.96 | 61718 |
| 2025-01-23 | 56.13 | $57.16 | 118130 |
| 2025-01-22 | 56.02 | $57.09 | 120100 |
| 2025-01-21 | 55.90 | $57.08 | 241800 |
| 2025-01-17 | 55.78 | $56.62 | 55100 |
| 2025-01-16 | 55.69 | $56.35 | 71800 |
| 2025-01-15 | 55.62 | $55.99 | 72528 |
| 2025-01-14 | 55.58 | $55.50 | 103100 |
| 2025-01-13 | 55.59 | $55.04 | 61146 |
| 2025-01-10 | 55.65 | $54.51 | 204428 |
| 2025-01-08 | 55.77 | $55.30 | 96514 |
| 2025-01-07 | 55.82 | $55.11 | 48000 |
| 2025-01-06 | 55.89 | $55.21 | 78400 |
| 2025-01-03 | 55.97 | $55.25 | 155100 |
| 2025-01-02 | 56.04 | $54.76 | 91100 |
| 2024-12-31 | 56.18 | $54.92 | 104100 |
| 2024-12-30 | 56.31 | $54.87 | 115918 |
| 2024-12-27 | 56.46 | $55.41 | 141138 |
| 2024-12-26 | 56.57 | $56.04 | 64614 |
| 2024-12-24 | 56.63 | $55.89 | 23200 |
| 2024-12-23 | 56.70 | $55.56 | 103816 |
| 2024-12-20 | 56.82 | $55.44 | 91511 |
| 2024-12-19 | 56.97 | $54.74 | 275100 |
| 2024-12-18 | 57.20 | $54.93 | 71500 |
| 2024-12-17 | 57.44 | $56.16 | 160809 |
| 2024-12-16 | 57.58 | $56.55 | 131800 |
| 2024-12-13 | 57.69 | $56.83 | 203819 |
| 2024-12-12 | 57.78 | $57.14 | 82400 |
| 2024-12-11 | 57.84 | $57.36 | 55800 |
| 2024-12-10 | 57.89 | $57.42 | 72747 |
| 2024-12-09 | 57.94 | $57.78 | 68402 |
| 2024-12-06 | 57.96 | $58.16 | 64200 |
| 2024-12-05 | 57.94 | $58.27 | 53700 |
| 2024-12-04 | 57.91 | $58.71 | 60339 |
| 2024-12-03 | 57.82 | $58.66 | 73326 |
| 2024-12-02 | 57.73 | $58.81 | 67900 |
| 2024-11-29 | 57.62 | $58.88 | 21711 |
| 2024-11-27 | 57.49 | $58.65 | 66931 |
| 2024-11-26 | 57.36 | $58.65 | 76446 |
| 2024-11-25 | 57.23 | $58.78 | 111730 |
| 2024-11-22 | 57.07 | $58.17 | 173100 |
| 2024-11-21 | 56.95 | $57.79 | 478100 |
| 2024-11-20 | 56.86 | $56.84 | 642300 |
| 2024-11-19 | 56.86 | $56.39 | 81321 |
| 2024-11-18 | 56.91 | $56.69 | 62332 |
| 2024-11-15 | 56.94 | $56.53 | 114600 |
| 2024-11-14 | 56.98 | $57.24 | 64800 |
| 2024-11-13 | 56.95 | $57.74 | 49111 |
| 2024-11-12 | 56.87 | $57.86 | 86300 |
| 2024-11-11 | 56.76 | $58.31 | 69200 |
| 2024-11-08 | 56.60 | $58.02 | 45730 |
| 2024-11-07 | 56.45 | $57.88 | 55106 |
| 2024-11-06 | 56.30 | $57.58 | 82400 |
| 2024-11-05 | 56.17 | $56.37 | 57000 |
| 2024-11-04 | 56.15 | $55.65 | 63100 |
| 2024-11-01 | 56.20 | $55.65 | 56629 |
| 2024-10-31 | 56.26 | $55.47 | 61307 |
| 2024-10-30 | 56.34 | $55.72 | 57410 |
| 2024-10-29 | 56.40 | $55.84 | 388802 |
| 2024-10-28 | 56.46 | $56.02 | 66500 |
| 2024-10-25 | 56.51 | $55.78 | 33100 |
| 2024-10-24 | 56.59 | $56.06 | 50500 |
| 2024-10-23 | 56.64 | $56.19 | 62517 |
| 2024-10-22 | 56.69 | $56.31 | 43009 |
| 2024-10-21 | 56.73 | $56.88 | 54000 |
| 2024-10-18 | 56.71 | $57.44 | 850507 |
| 2024-10-17 | 56.64 | $57.29 | 73817 |
| 2024-10-16 | 56.57 | $57.39 | 73638 |
| 2024-10-15 | 56.48 | $57.09 | 47700 |
| 2024-10-14 | 56.42 | $57.50 | 44500 |
| 2024-10-11 | 56.31 | $56.99 | 38317 |
| 2024-10-10 | 56.23 | $56.51 | 56500 |
| 2024-10-09 | 56.20 | $56.80 | 41000 |
| 2024-10-08 | 56.14 | $56.39 | 65240 |
| 2024-10-07 | 56.12 | $56.20 | 88600 |
| 2024-10-04 | 56.11 | $56.56 | 59300 |
| 2024-10-03 | 56.06 | $56.13 | 57301 |
| 2024-10-02 | 56.05 | $56.48 | 79335 |
| 2024-10-01 | 56.01 | $56.48 | 91042 |
| 2024-09-30 | 55.96 | $56.73 | 146700 |
| 2024-09-27 | 55.88 | $56.55 | 94716 |
| 2024-09-26 | 55.81 | $56.54 | 66200 |
| 2024-09-25 | 55.73 | $56.13 | 44223 |
| 2024-09-24 | 55.69 | $56.80 | 115800 |
| 2024-09-23 | 55.57 | $56.71 | 51338 |
| 2024-09-20 | 55.45 | $56.39 | 105600 |
| 2024-09-19 | 55.35 | $56.65 | 78700 |
| 2024-09-18 | 55.21 | $55.91 | 52100 |
| 2024-09-17 | 55.14 | $56.10 | 35800 |
| 2024-09-16 | 55.04 | $56.20 | 123934 |
| 2024-09-13 | 54.92 | $55.73 | 49600 |
| 2024-09-12 | 54.83 | $55.14 | 37638 |
| 2024-09-11 | 54.80 | $54.73 | 72800 |
| 2024-09-10 | 54.80 | $54.92 | 196600 |
| 2024-09-09 | 54.79 | $54.75 | 50509 |
| 2024-09-06 | 54.80 | $54.31 | 59600 |
| 2024-09-05 | 54.85 | $54.78 | 81437 |
| 2024-09-04 | 54.85 | $55.35 | 40825 |
| 2024-09-03 | 54.80 | $55.43 | 84700 |
| 2024-08-30 | 54.74 | $56.08 | 66000 |
| 2024-08-29 | 54.59 | $55.80 | 71300 |
| 2024-08-28 | 54.47 | $55.64 | 59000 |
| 2024-08-27 | 54.34 | $55.71 | 76300 |
| 2024-08-26 | 54.20 | $55.71 | 149246 |
| 2024-08-23 | 54.04 | $55.77 | 47817 |
| 2024-08-22 | 53.86 | $54.93 | 51600 |
| 2024-08-21 | 53.75 | $55.10 | 68528 |
| 2024-08-20 | 53.60 | $54.63 | 52700 |
| 2024-08-19 | 53.50 | $54.76 | 77000 |
| 2024-08-16 | 53.36 | $54.37 | 75528 |
| 2024-08-15 | 53.26 | $54.24 | 56443 |
| 2024-08-14 | 53.15 | $53.53 | 40979 |
| 2024-08-13 | 53.11 | $53.43 | 70200 |
| 2024-08-12 | 53.08 | $52.81 | 98432 |
| 2024-08-09 | 53.11 | $53.06 | 120300 |
| 2024-08-08 | 53.11 | $53.05 | 49035 |
| 2024-08-07 | 53.12 | $52.15 | 84100 |
| 2024-08-06 | 53.22 | $52.59 | 173316 |
| 2024-08-05 | 53.29 | $52.21 | 176900 |
| 2024-08-02 | 53.40 | $53.43 | 197600 |
| 2024-08-01 | 53.40 | $54.13 | 59500 |
| 2024-07-31 | 53.32 | $54.91 | 92337 |
| 2024-07-30 | 53.15 | $54.76 | 181322 |
| 2024-07-29 | 52.99 | $54.31 | 73127 |
| 2024-07-26 | 52.85 | $54.16 | 270800 |
| 2024-07-25 | 52.71 | $53.24 | 268533 |
| 2024-07-24 | 52.65 | $53.00 | 98038 |
| 2024-07-23 | 52.62 | $53.48 | 92721 |
| 2024-07-22 | 52.52 | $53.75 | 61726 |
| 2024-07-19 | 52.39 | $53.38 | 148712 |
| 2024-07-18 | 52.29 | $53.79 | 84200 |
| 2024-07-17 | 52.13 | $54.21 | 99600 |
| 2024-07-16 | 51.91 | $54.20 | 89446 |
| 2024-07-15 | 51.67 | $52.87 | 73210 |
| 2024-07-12 | 51.55 | $52.69 | 43923 |
| 2024-07-11 | 51.43 | $52.18 | 72500 |
| 2024-07-10 | 51.35 | $51.38 | 114900 |
| 2024-07-09 | 51.35 | $50.90 | 101531 |
| 2024-07-08 | 51.39 | $50.94 | 53839 |
| 2024-07-05 | 51.44 | $50.87 | 76400 |
| 2024-07-03 | 51.50 | $51.04 | 60308 |
| 2024-07-02 | 51.55 | $51.06 | 89100 |
| 2024-07-01 | 51.60 | $50.93 | 114725 |
| 2024-06-28 | 51.67 | $51.39 | 115600 |
| 2024-06-27 | 51.70 | $51.23 | 75138 |
| 2024-06-26 | 51.75 | $51.34 | 48521 |
| 2024-06-25 | 51.79 | $51.81 | 57800 |
| 2024-06-24 | 51.79 | $52.20 | 75700 |
| 2024-06-21 | 51.75 | $51.93 | 50600 |
| 2024-06-20 | 51.73 | $51.70 | 93900 |
| 2024-06-18 | 51.73 | $51.74 | 531900 |
| 2024-06-17 | 51.73 | $51.71 | 83300 |
| 2024-06-14 | 51.73 | $51.40 | 140324 |
| 2024-06-13 | 51.77 | $51.77 | 61412 |
| 2024-06-12 | 51.77 | $51.83 | 69019 |
| 2024-06-11 | 51.76 | $51.67 | 55800 |
| 2024-06-10 | 51.77 | $51.84 | 70825 |
| 2024-06-07 | 51.77 | $51.68 | 51100 |
| 2024-06-06 | 51.78 | $51.83 | 69700 |
| 2024-06-05 | 51.77 | $51.93 | 75000 |
| 2024-06-04 | 51.75 | $51.63 | 139500 |
| 2024-06-03 | 51.77 | $51.74 | 65443 |
| 2024-05-31 | 51.77 | $51.99 | 80619 |
| 2024-05-30 | 51.75 | $51.15 | 92934 |
| 2024-05-29 | 51.81 | $50.79 | 85523 |
| 2024-05-28 | 51.92 | $51.26 | 97902 |
| 2024-05-24 | 51.98 | $51.69 | 88100 |
| 2024-05-23 | 52.01 | $51.60 | 90847 |
| 2024-05-22 | 52.06 | $52.14 | 92100 |
| 2024-05-21 | 52.05 | $52.42 | 112900 |
| 2024-05-20 | 52.01 | $52.62 | 51830 |
| 2024-05-17 | 51.95 | $52.64 | 116413 |
| 2024-05-16 | 51.87 | $52.54 | 97100 |
| 2024-05-15 | 51.80 | $52.72 | 103400 |
| 2024-05-14 | 51.71 | $52.33 | 93600 |
| 2024-05-13 | 51.64 | $52.20 | 113100 |
| 2024-05-10 | 51.58 | $52.11 | 160449 |
| 2024-05-09 | 51.53 | $51.95 | 367901 |
| 2024-05-08 | 51.48 | $51.54 | 165446 |
| 2024-05-07 | 51.48 | $51.64 | 141419 |
| 2024-05-06 | 51.46 | $51.50 | 90329 |
| 2024-05-03 | 51.46 | $51.22 | 112800 |
| 2024-05-02 | 51.48 | $50.83 | 73600 |
| 2024-05-01 | 51.55 | $50.77 | 93000 |
| 2024-04-30 | 51.63 | $50.95 | 110739 |
| 2024-04-29 | 51.70 | $51.61 | 122228 |
| 2024-04-26 | 51.71 | $51.40 | 91200 |
| 2024-04-25 | 51.75 | $51.24 | 57036 |
| 2024-04-24 | 51.80 | $51.59 | 95400 |
| 2024-04-23 | 51.82 | $51.63 | 133900 |
| 2024-04-22 | 51.84 | $51.18 | 126720 |
| 2024-04-19 | 51.91 | $50.88 | 87312 |
| 2024-04-18 | 52.02 | $50.71 | 248200 |
| 2024-04-17 | 52.16 | $50.75 | 76200 |
| 2024-04-16 | 52.30 | $50.90 | 193141 |
| 2024-04-15 | 52.45 | $51.07 | 144100 |
| 2024-04-12 | 52.60 | $51.42 | 86035 |
| 2024-04-11 | 52.72 | $52.08 | 165700 |
| 2024-04-10 | 52.79 | $52.12 | 202942 |
| 2024-04-09 | 52.86 | $52.90 | 505600 |
| 2024-04-08 | 52.86 | $52.74 | 111000 |
| 2024-04-05 | 52.87 | $52.75 | 437732 |
| 2024-04-04 | 52.88 | $52.42 | 207628 |
| 2024-04-03 | 52.93 | $53.09 | 122520 |
| 2024-04-02 | 52.91 | $53.11 | 66840 |
| 2024-04-01 | 52.89 | $53.66 | 116437 |
| 2024-03-28 | 52.81 | $53.91 | 163435 |
| 2024-03-27 | 52.70 | $53.71 | 141243 |
| 2024-03-26 | 52.59 | $53.14 | 62513 |
| 2024-03-25 | 52.53 | $53.20 | 106727 |
| 2024-03-22 | 52.46 | $53.40 | 372129 |
| 2024-03-21 | 52.36 | $53.69 | 277600 |
| 2024-03-20 | 52.22 | $53.20 | 204801 |
| 2024-03-19 | 52.12 | $52.90 | 348400 |
| 2024-03-18 | 52.04 | $52.60 | 95948 |
| 2024-03-15 | 51.98 | $52.48 | 190600 |
| 2024-03-14 | 51.92 | $52.65 | 206700 |
| 2024-03-13 | 51.85 | $52.86 | 265900 |
| 2024-03-12 | 51.74 | $52.76 | 262800 |
| 2024-03-11 | 51.63 | $52.46 | 240500 |
| 2024-03-08 | 51.54 | $52.35 | 90129 |
| 2024-03-07 | 51.46 | $52.56 | 101429 |
| 2024-03-06 | 51.34 | $52.18 | 84900 |
| 2024-03-05 | 51.26 | $51.81 | 87800 |
| 2024-03-04 | 51.20 | $52.15 | 82007 |
| 2024-03-01 | 51.10 | $52.24 | 83800 |
| 2024-02-29 | 50.98 | $51.78 | 324700 |
| 2024-02-28 | 50.89 | $51.62 | 156512 |
| 2024-02-27 | 50.82 | $51.74 | 258018 |
| 2024-02-26 | 50.72 | $51.72 | 117309 |
| 2024-02-23 | 50.61 | $51.81 | 173603 |
| 2024-02-22 | 50.49 | $51.57 | 187500 |
| 2024-02-21 | 50.37 | $50.96 | 266200 |
| 2024-02-20 | 50.31 | $50.73 | 345139 |
| 2024-02-16 | 50.27 | $50.90 | 357829 |
| 2024-02-15 | 50.20 | $51.14 | 120529 |
| 2024-02-14 | 50.10 | $50.76 | 347200 |
| 2024-02-13 | 50.03 | $50.33 | 107100 |
| 2024-02-12 | 50.00 | $51.05 | 143706 |
| 2024-02-09 | 49.89 | $50.74 | 150100 |
| 2024-02-08 | 49.80 | $50.44 | 209841 |
| 2024-02-07 | 49.74 | $50.37 | 130800 |
| 2024-02-06 | 49.67 | $50.12 | 207334 |
| 2024-02-05 | 49.62 | $49.86 | 166401 |
| 2024-02-02 | 49.60 | $50.19 | 91400 |
| 2024-02-01 | 49.54 | $50.16 | 112900 |
| 2024-01-31 | 49.47 | $49.58 | 97100 |
| 2024-01-30 | 49.46 | $50.18 | 71429 |
| 2024-01-29 | 49.38 | $50.08 | 270800 |
| 2024-01-26 | 49.31 | $49.82 | 51515 |
| 2024-01-25 | 49.26 | $49.91 | 76004 |
| 2024-01-24 | 49.19 | $49.64 | 99900 |
| 2024-01-23 | 49.14 | $49.88 | 112100 |
| 2024-01-22 | 49.06 | $49.98 | 125100 |
| 2024-01-19 | 48.96 | $49.63 | 81439 |
| 2024-01-18 | 48.89 | $49.23 | 143600 |
| 2024-01-17 | 48.86 | $48.86 | 116300 |
| 2024-01-16 | 48.86 | $49.01 | 119100 |
| 2024-01-12 | 48.84 | $49.16 | 103409 |
| 2024-01-11 | 48.81 | $49.20 | 133239 |
| 2024-01-10 | 48.77 | $49.13 | 226900 |
| 2024-01-09 | 48.73 | $49.11 | 866411 |
| 2024-01-08 | 48.69 | $49.24 | 93500 |
| 2024-01-05 | 48.63 | $48.70 | 103714 |
| 2024-01-04 | 48.63 | $48.63 | 144733 |
| 2024-01-03 | 48.63 | $48.79 | 111646 |
| 2024-01-02 | 48.61 | $49.33 | 160100 |
| 2023-12-29 | 48.53 | $49.37 | 122600 |
| 2023-12-28 | 48.44 | $49.52 | 343700 |
| 2023-12-27 | 48.33 | $49.49 | 131913 |
| 2023-12-26 | 48.21 | $49.68 | 86227 |
| 2023-12-22 | 48.05 | $49.46 | 79600 |
| 2023-12-21 | 47.91 | $49.33 | 144709 |
| 2023-12-20 | 47.76 | $48.86 | 183429 |
| 2023-12-19 | 47.64 | $49.54 | 1.0M |
| 2023-12-18 | 47.44 | $49.28 | 101700 |
| 2023-12-15 | 47.25 | $49.11 | 118300 |
| 2023-12-14 | 47.05 | $49.34 | 93600 |
| 2023-12-13 | 46.81 | $48.85 | 73945 |
| 2023-12-12 | 46.59 | $48.14 | 61500 |
| 2023-12-11 | 46.43 | $48.00 | 62800 |
| 2023-12-08 | 46.27 | $47.33 | 50941 |
| 2023-12-07 | 46.16 | $47.19 | 34300 |
| 2023-12-06 | 46.05 | $46.93 | 92500 |
| 2023-12-05 | 45.95 | $46.92 | 51447 |
| 2023-12-04 | 45.85 | $47.20 | 66138 |
| 2023-12-01 | 45.71 | $47.16 | 82200 |
| 2023-11-30 | 45.56 | $46.53 | 55100 |
| 2023-11-29 | 45.45 | $46.12 | 59643 |
| 2023-11-28 | 45.38 | $46.12 | 122800 |
| 2023-11-27 | 45.31 | $46.19 | 108115 |
| 2023-11-24 | 45.21 | $46.37 | 9100 |
| 2023-11-22 | 45.09 | $46.25 | 74116 |
| 2023-11-21 | 44.97 | $45.90 | 75910 |
| 2023-11-20 | 44.87 | $45.97 | 397800 |
| 2023-11-17 | 44.76 | $45.82 | 128435 |
| 2023-11-16 | 44.65 | $45.62 | 80900 |
| 2023-11-15 | 44.54 | $45.83 | 74345 |
| 2023-11-14 | 44.41 | $45.62 | 88100 |
| 2023-11-13 | 44.28 | $44.75 | 51700 |
| 2023-11-10 | 44.23 | $44.80 | 31300 |
| 2023-11-09 | 44.17 | $44.16 | 80709 |
| 2023-11-08 | 44.17 | $44.55 | 153805 |
| 2023-11-07 | 44.13 | $44.58 | 148948 |
| 2023-11-06 | 44.08 | $44.61 | 85801 |
| 2023-11-03 | 44.03 | $44.69 | 62000 |
| 2023-11-02 | 43.96 | $44.20 | 95000 |
| 2023-11-01 | 43.93 | $43.45 | 115422 |
| 2023-10-31 | 43.98 | $43.30 | 53915 |
| 2023-10-30 | 44.06 | $42.96 | 81800 |
| 2023-10-27 | 44.17 | $42.54 | 76922 |
| 2023-10-26 | 44.34 | $42.96 | 72800 |
| 2023-10-25 | 44.49 | $43.21 | 301100 |
| 2023-10-24 | 44.62 | $43.83 | 62049 |
| 2023-10-23 | 44.71 | $43.56 | 72624 |
| 2023-10-20 | 44.83 | $43.83 | 82018 |
| 2023-10-19 | 44.93 | $44.16 | 145135 |
| 2023-10-18 | 45.02 | $44.81 | 95500 |
| 2023-10-17 | 45.04 | $45.40 | 49500 |
| 2023-10-16 | 45.00 | $45.33 | 68812 |
| 2023-10-13 | 44.96 | $44.84 | 66536 |
| 2023-10-12 | 44.98 | $44.98 | 45300 |
| 2023-10-11 | 44.98 | $45.38 | 62800 |
| 2023-10-10 | 44.94 | $45.20 | 60235 |
| 2023-10-09 | 44.91 | $44.99 | 60918 |
| 2023-10-06 | 44.90 | $44.63 | 110100 |
| 2023-10-05 | 44.93 | $44.20 | 90139 |
| 2023-10-04 | 45.00 | $44.26 | 64422 |
| 2023-10-03 | 45.08 | $43.92 | 83600 |
| 2023-10-02 | 45.20 | $44.44 | 70300 |
| 2023-09-29 | 45.28 | $44.64 | 62817 |
| 2023-09-28 | 45.35 | $44.94 | 159100 |
| 2023-09-27 | 45.40 | $44.47 | 41518 |
| 2023-09-26 | 45.49 | $44.39 | 120300 |
| 2023-09-25 | 45.61 | $44.96 | 74333 |
| 2023-09-22 | 45.68 | $44.75 | 65700 |
| 2023-09-21 | 45.78 | $44.78 | 129900 |
| 2023-09-20 | 45.88 | $45.39 | 53600 |
| 2023-09-19 | 45.93 | $45.68 | 45905 |
| 2023-09-18 | 45.96 | $45.74 | 82900 |
| 2023-09-15 | 45.98 | $45.65 | 82934 |
| 2023-09-14 | 46.02 | $46.08 | 55000 |
| 2023-09-13 | 46.01 | $45.67 | 60100 |
| 2023-09-12 | 46.04 | $45.78 | 100715 |
| 2023-09-11 | 46.07 | $45.92 | 51524 |
| 2023-09-08 | 46.09 | $45.87 | 65816 |
| 2023-09-07 | 46.11 | $45.86 | 78800 |
| 2023-09-06 | 46.14 | $45.91 | 77214 |
| 2023-09-05 | 46.16 | $46.07 | 114816 |
| 2023-09-01 | 46.17 | $46.62 | 45716 |
| 2023-08-31 | 46.13 | $46.50 | 198200 |
| 2023-08-30 | 46.09 | $46.65 | 56714 |
| 2023-08-29 | 46.03 | $46.53 | 160900 |
| 2023-08-28 | 45.97 | $46.01 | 32534 |
| 2023-08-25 | 45.97 | $45.65 | 89606 |
| 2023-08-24 | 46.00 | $45.45 | 130425 |
| 2023-08-23 | 46.06 | $45.87 | 323700 |
| 2023-08-22 | 46.08 | $45.51 | 580200 |
| 2023-08-21 | 46.14 | $45.74 | 226414 |
| 2023-08-18 | 46.18 | $45.63 | 45200 |
| 2023-08-17 | 46.24 | $45.55 | 53300 |
| 2023-08-16 | 46.31 | $45.86 | 74221 |
| 2023-08-15 | 46.36 | $46.18 | 58305 |
| 2023-08-14 | 46.38 | $46.63 | 108900 |
| 2023-08-11 | 46.36 | $46.41 | 59100 |
| 2023-08-10 | 46.35 | $46.45 | 33500 |
| 2023-08-09 | 46.34 | $46.45 | 102112 |
| 2023-08-08 | 46.33 | $46.57 | 77503 |
| 2023-08-07 | 46.30 | $46.80 | 55112 |
| 2023-08-04 | 46.25 | $46.26 | 45619 |
| 2023-08-03 | 46.25 | $46.49 | 53200 |
| 2023-08-02 | 46.22 | $46.63 | 39800 |
| 2023-08-01 | 46.18 | $47.02 | 90539 |
| 2023-07-31 | 46.09 | $47.06 | 46100 |
| 2023-07-28 | 45.99 | $46.99 | 61200 |
| 2023-07-27 | 45.89 | $46.74 | 45600 |
| 2023-07-26 | 45.80 | $46.87 | 76830 |
| 2023-07-25 | 45.68 | $46.82 | 199500 |
| 2023-07-24 | 45.56 | $46.60 | 124120 |
| 2023-07-21 | 45.45 | $46.46 | 229600 |
| 2023-07-20 | 45.35 | $46.32 | 72200 |
| 2023-07-19 | 45.24 | $46.38 | 57800 |
| 2023-07-18 | 45.13 | $46.31 | 112600 |
| 2023-07-17 | 45.00 | $46.06 | 299043 |
| 2023-07-14 | 44.89 | $45.85 | 62900 |
| 2023-07-13 | 44.79 | $45.94 | 1.6M |
| 2023-07-12 | 44.67 | $45.64 | 78100 |
| 2023-07-11 | 44.56 | $45.57 | 70900 |
| 2023-07-10 | 44.46 | $45.08 | 69924 |
| 2023-07-07 | 44.39 | $44.63 | 278200 |
| 2023-07-06 | 44.37 | $44.67 | 146308 |
| 2023-07-05 | 44.34 | $45.07 | 98709 |
| 2023-07-03 | 44.26 | $45.32 | 23700 |
| 2023-06-30 | 44.15 | $45.27 | 31300 |
| 2023-06-29 | 44.03 | $44.82 | 48400 |
| 2023-06-28 | 43.95 | $44.51 | 67000 |
| 2023-06-27 | 43.89 | $44.55 | 62800 |
| 2023-06-26 | 43.82 | $44.07 | 31739 |
| 2023-06-23 | 43.79 | $43.88 | 62800 |
| 2023-06-22 | 43.78 | $44.16 | 52000 |
| 2023-06-21 | 43.74 | $44.14 | 51935 |
| 2023-06-20 | 43.70 | $44.44 | 56400 |
| 2023-06-16 | 43.62 | $44.65 | 29103 |
| 2023-06-15 | 43.51 | $44.79 | 36400 |
| 2023-06-14 | 43.38 | $44.24 | 70800 |
| 2023-06-13 | 43.29 | $44.45 | 195242 |
| 2023-06-12 | 43.16 | $44.04 | 44600 |
| 2023-06-09 | 43.07 | $43.66 | 102617 |
| 2023-06-08 | 43.01 | $43.76 | 68900 |
| 2023-06-07 | 42.93 | $43.69 | 75100 |
| 2023-06-06 | 42.85 | $43.43 | 61600 |
| 2023-06-05 | 42.79 | $43.20 | 37395 |
| 2023-06-02 | 42.75 | $43.42 | 105500 |
| 2023-06-01 | 42.67 | $42.60 | 58819 |
| 2023-05-31 | 42.68 | $42.27 | 71600 |
| 2023-05-30 | 42.73 | $42.74 | 59900 |
| 2023-05-26 | 42.72 | $42.86 | 38841 |
| 2023-05-25 | 42.71 | $42.33 | 73534 |
| 2023-05-24 | 42.75 | $42.26 | 57920 |
| 2023-05-23 | 42.80 | $42.78 | 50407 |
| 2023-05-22 | 42.80 | $43.28 | 60029 |
| 2023-05-19 | 42.75 | $43.17 | 139700 |
| 2023-05-18 | 42.71 | $43.25 | 338500 |
| 2023-05-17 | 42.65 | $42.87 | 46400 |
| 2023-05-16 | 42.63 | $42.28 | 141200 |
| 2023-05-15 | 42.67 | $42.78 | 84631 |
| 2023-05-12 | 42.65 | $42.52 | 73100 |
| 2023-05-11 | 42.67 | $42.49 | 38337 |
| 2023-05-10 | 42.69 | $42.53 | 37527 |
| 2023-05-09 | 42.70 | $42.44 | 37300 |
| 2023-05-08 | 42.73 | $42.68 | 83508 |
| 2023-05-05 | 42.74 | $42.74 | 57321 |
| 2023-05-04 | 42.73 | $42.05 | 60000 |
| 2023-05-03 | 42.81 | $42.35 | 44610 |
| 2023-05-02 | 42.86 | $42.68 | 60800 |
| 2023-05-01 | 42.87 | $43.25 | 61308 |
| 2023-04-28 | 42.83 | $43.14 | 41200 |
| 2023-04-27 | 42.80 | $42.77 | 53900 |
| 2023-04-26 | 42.80 | $42.11 | 23100 |
| 2023-04-25 | 42.88 | $42.58 | 62000 |
| 2023-04-24 | 42.91 | $43.13 | 74400 |
| 2023-04-21 | 42.89 | $43.05 | 91117 |
| 2023-04-20 | 42.87 | $43.12 | 88508 |
| 2023-04-19 | 42.84 | $43.18 | 63528 |
| 2023-04-18 | 42.81 | $43.39 | 76138 |
| 2023-04-17 | 42.75 | $43.38 | 74800 |
| 2023-04-14 | 42.68 | $43.26 | 95004 |
| 2023-04-13 | 42.62 | $43.31 | 22316 |
| 2023-04-12 | 42.54 | $42.92 | 54800 |
| 2023-04-11 | 42.51 | $43.12 | 58144 |
| 2023-04-10 | 42.44 | $42.93 | 68600 |
| 2023-04-06 | 42.39 | $42.73 | 29406 |
| 2023-04-05 | 42.35 | $42.74 | 151100 |
| 2023-04-04 | 42.31 | $42.81 | 124100 |
| 2023-04-03 | 42.26 | $43.34 | 93324 |
| 2023-03-31 | 42.15 | $43.15 | 58731 |
| 2023-03-30 | 42.04 | $42.51 | 67400 |
| 2023-03-29 | 41.99 | $42.26 | 39532 |
| 2023-03-28 | 41.96 | $41.79 | 41200 |
| 2023-03-27 | 41.98 | $41.77 | 69005 |
| 2023-03-24 | 42.00 | $41.75 | 79700 |
| 2023-03-23 | 42.03 | $41.53 | 94300 |
| 2023-03-22 | 42.08 | $41.42 | 48500 |
| 2023-03-21 | 42.15 | $42.33 | 117043 |
| 2023-03-20 | 42.13 | $41.80 | 56230 |
| 2023-03-17 | 42.17 | $41.28 | 57812 |
| 2023-03-16 | 42.26 | $41.79 | 66400 |
| 2023-03-15 | 42.31 | $41.06 | 80723 |
| 2023-03-14 | 42.44 | $41.60 | 311700 |
| 2023-03-13 | 42.53 | $41.01 | 64718 |
| 2023-03-10 | 42.69 | $41.29 | 83012 |
| 2023-03-09 | 42.84 | $42.00 | 48100 |
| 2023-03-08 | 42.93 | $42.74 | 37320 |
| 2023-03-07 | 42.95 | $42.60 | 134900 |
| 2023-03-06 | 42.99 | $43.10 | 116800 |
| 2023-03-03 | 42.97 | $43.20 | 51127 |
| 2023-03-02 | 42.95 | $42.61 | 55400 |
| 2023-03-01 | 42.99 | $42.31 | 99648 |
| 2023-02-28 | 43.06 | $42.34 | 58822 |
| 2023-02-27 | 43.13 | $42.44 | 37143 |
| 2023-02-24 | 43.21 | $42.34 | 60500 |
| 2023-02-23 | 43.30 | $42.75 | 89600 |
| 2023-02-22 | 43.35 | $42.61 | 60600 |
| 2023-02-21 | 43.43 | $42.62 | 91400 |
| 2023-02-17 | 43.52 | $43.68 | 72003 |
| 2023-02-16 | 43.50 | $43.81 | 37600 |
| 2023-02-15 | 43.47 | $44.19 | 143137 |
| 2023-02-14 | 43.39 | $43.89 | 58700 |
| 2023-02-13 | 43.34 | $43.98 | 36200 |
| 2023-02-10 | 43.27 | $43.54 | 47410 |
| 2023-02-09 | 43.25 | $43.37 | 74400 |
| 2023-02-08 | 43.23 | $43.68 | 82700 |
| 2023-02-07 | 43.19 | $44.27 | 73319 |
| 2023-02-06 | 43.07 | $43.73 | 60400 |
| 2023-02-03 | 43.00 | $44.24 | 59738 |
| 2023-02-02 | 42.87 | $44.72 | 137900 |
| 2023-02-01 | 42.68 | $44.13 | 97416 |
| 2023-01-31 | 42.52 | $43.61 | 91237 |
| 2023-01-30 | 42.41 | $42.82 | 72600 |
| 2023-01-27 | 42.37 | $43.30 | 91300 |
| 2023-01-26 | 42.27 | $43.27 | 110939 |
| 2023-01-25 | 42.16 | $42.88 | 61800 |
| 2023-01-24 | 42.09 | $42.94 | 349211 |
| 2023-01-23 | 42.00 | $43.07 | 60300 |
| 2023-01-20 | 41.89 | $42.48 | 55600 |
| 2023-01-19 | 41.82 | $41.74 | 58038 |
| 2023-01-18 | 41.83 | $42.15 | 101400 |
| 2023-01-17 | 41.80 | $42.67 | 109900 |
| 2023-01-13 | 41.71 | $42.80 | 51630 |
| 2023-01-12 | 41.59 | $42.72 | 82303 |
| 2023-01-11 | 41.47 | $42.61 | 48733 |
| 2023-01-10 | 41.35 | $42.09 | 49100 |
| 2023-01-09 | 41.28 | $41.88 | 33223 |
| 2023-01-06 | 41.21 | $41.88 | 35712 |
| 2023-01-05 | 41.14 | $40.83 | 41400 |
| 2023-01-04 | 41.18 | $41.23 | 30700 |
| 2023-01-03 | 41.17 | $40.80 | 74002 |
| 2022-12-30 | 41.21 | $40.80 | 204300 |
| 2022-12-29 | 41.25 | $40.93 | 253129 |
| 2022-12-28 | 41.29 | $40.28 | 184000 |
| 2022-12-27 | 41.39 | $40.98 | 88831 |
| 2022-12-23 | 41.44 | $40.98 | 79200 |
| 2022-12-22 | 41.49 | $40.74 | 110819 |
| 2022-12-21 | 41.56 | $41.26 | 136200 |
| 2022-12-20 | 41.60 | $40.66 | 135900 |
| 2022-12-19 | 41.69 | $40.69 | 104200 |
| 2022-12-16 | 41.80 | $41.02 | 164232 |
| 2022-12-15 | 41.88 | $41.39 | 403716 |
| 2022-12-14 | 41.93 | $42.43 | 95949 |
| 2022-12-13 | 41.88 | $42.71 | 66400 |
| 2022-12-12 | 41.79 | $42.39 | 52600 |
| 2022-12-09 | 41.73 | $41.66 | 48200 |
| 2022-12-08 | 41.74 | $41.97 | 83541 |
| 2022-12-07 | 41.71 | $41.73 | 50000 |
| 2022-12-06 | 41.71 | $41.73 | 98710 |
| 2022-12-05 | 41.71 | $42.29 | 43800 |
| 2022-12-02 | 41.65 | $42.99 | 101309 |
| 2022-12-01 | 41.51 | $43.00 | 63731 |
| 2022-11-30 | 41.35 | $42.93 | 515400 |
| 2022-11-29 | 41.19 | $41.81 | 246108 |
| 2022-11-28 | 41.12 | $41.78 | 49720 |
| 2022-11-25 | 41.05 | $42.46 | 7128 |
| 2022-11-23 | 40.90 | $42.41 | 60700 |
| 2022-11-22 | 40.75 | $42.26 | 97607 |
| 2022-11-21 | 40.59 | $41.58 | 33100 |
| 2022-11-18 | 40.48 | $41.64 | 41929 |
| 2022-11-17 | 40.36 | $41.36 | 115300 |
| 2022-11-16 | 40.25 | $41.44 | 99000 |
| 2022-11-15 | 40.13 | $42.01 | 43123 |
| 2022-11-14 | 39.93 | $41.61 | 63300 |
| 2022-11-11 | 39.75 | $42.04 | 62700 |
| 2022-11-10 | 39.51 | $41.62 | 154300 |
| 2022-11-09 | 39.29 | $39.50 | 71100 |
| 2022-11-08 | 39.27 | $40.22 | 63538 |
| 2022-11-07 | 39.17 | $39.94 | 86633 |
| 2022-11-04 | 39.09 | $39.44 | 40925 |
| 2022-11-03 | 39.05 | $38.79 | 27400 |
| 2022-11-02 | 39.08 | $39.32 | 38700 |
| 2022-11-01 | 39.05 | $40.19 | 180707 |
| 2022-10-31 | 38.93 | $40.17 | 174446 |
| 2022-10-28 | 38.80 | $40.42 | 119613 |
| 2022-10-27 | 38.63 | $39.60 | 55100 |
| 2022-10-26 | 38.53 | $39.60 | 74745 |
| 2022-10-25 | 38.42 | $39.70 | 56500 |
| 2022-10-24 | 38.28 | $39.03 | 78900 |
| 2022-10-21 | 38.21 | $38.48 | 91700 |
| 2022-10-20 | 38.18 | $37.58 | 71100 |
| 2022-10-19 | 38.24 | $37.88 | 145100 |
| 2022-10-18 | 38.28 | $38.32 | 130735 |
| 2022-10-17 | 38.27 | $37.92 | 129005 |
| 2022-10-14 | 38.31 | $37.21 | 140300 |
| 2022-10-13 | 38.43 | $37.99 | 112000 |
| 2022-10-12 | 38.47 | $37.18 | 211700 |
| 2022-10-11 | 38.61 | $37.34 | 82926 |
| 2022-10-10 | 38.74 | $37.50 | 150947 |
| 2022-10-07 | 38.87 | $37.85 | 207700 |
| 2022-10-06 | 38.98 | $38.83 | 89000 |
| 2022-10-05 | 39.00 | $39.24 | 118200 |
| 2022-10-04 | 38.97 | $39.23 | 123800 |
| 2022-10-03 | 38.95 | $37.97 | 130200 |
| 2022-09-30 | 39.05 | $36.90 | 271100 |
| 2022-09-29 | 39.27 | $37.33 | 162000 |
| 2022-09-28 | 39.48 | $38.03 | 218400 |
| 2022-09-27 | 39.63 | $37.14 | 462600 |
| 2022-09-26 | 39.89 | $37.15 | 306200 |
| 2022-09-23 | 40.18 | $37.61 | 204600 |
| 2022-09-22 | 40.45 | $38.12 | 70115 |
| 2022-09-21 | 40.70 | $38.59 | 80200 |
| 2022-09-20 | 40.92 | $39.29 | 65216 |
| 2022-09-19 | 41.09 | $39.90 | 105200 |
| 2022-09-16 | 41.22 | $39.59 | 101100 |
| 2022-09-15 | 41.39 | $40.10 | 124800 |
| 2022-09-14 | 41.53 | $40.38 | 126900 |
| 2022-09-13 | 41.65 | $40.43 | 63501 |
| 2022-09-12 | 41.77 | $42.30 | 91048 |
| 2022-09-09 | 41.72 | $41.97 | 78026 |
| 2022-09-08 | 41.69 | $41.32 | 118932 |
| 2022-09-07 | 41.73 | $41.06 | 32700 |
| 2022-09-06 | 41.80 | $40.27 | 80710 |
| 2022-09-02 | 41.96 | $40.46 | 92646 |
| 2022-09-01 | 42.12 | $40.86 | 89500 |
| 2022-08-31 | 42.25 | $40.71 | 32603 |
| 2022-08-30 | 42.42 | $40.95 | 104900 |
| 2022-08-29 | 42.57 | $41.37 | 73300 |
| 2022-08-26 | 42.70 | $41.64 | 179313 |
| 2022-08-25 | 42.81 | $43.21 | 58900 |
| 2022-08-24 | 42.77 | $42.48 | 116529 |
| 2022-08-23 | 42.80 | $42.42 | 57000 |
| 2022-08-22 | 42.84 | $42.58 | 59618 |
| 2022-08-19 | 42.86 | $43.59 | 71000 |
| 2022-08-18 | 42.79 | $44.20 | 69045 |
| 2022-08-17 | 42.64 | $43.92 | 62500 |
| 2022-08-16 | 42.50 | $44.48 | 46133 |
| 2022-08-15 | 42.29 | $44.22 | 75800 |
| 2022-08-12 | 42.09 | $44.18 | 89000 |
| 2022-08-11 | 41.87 | $43.42 | 72800 |
| 2022-08-10 | 41.71 | $43.26 | 230700 |
| 2022-08-09 | 41.54 | $42.29 | 61700 |
| 2022-08-08 | 41.47 | $42.71 | 87704 |
| 2022-08-05 | 41.34 | $42.64 | 103215 |
| 2022-08-04 | 41.20 | $42.72 | 79322 |
| 2022-08-03 | 41.04 | $42.72 | 107021 |
| 2022-08-02 | 40.86 | $42.01 | 76918 |
| 2022-08-01 | 40.74 | $42.33 | 50900 |
| 2022-07-29 | 40.57 | $42.45 | 66800 |
| 2022-07-28 | 40.38 | $42.03 | 61400 |
| 2022-07-27 | 40.20 | $41.56 | 95800 |
| 2022-07-26 | 40.06 | $40.63 | 88819 |
| 2022-07-25 | 40.00 | $40.92 | 64102 |
| 2022-07-22 | 39.90 | $40.88 | 104204 |
| 2022-07-21 | 39.80 | $41.21 | 157100 |
| 2022-07-20 | 39.65 | $40.86 | 244248 |
| 2022-07-19 | 39.52 | $40.50 | 163500 |
| 2022-07-18 | 39.42 | $39.24 | 144600 |
| 2022-07-15 | 39.44 | $39.50 | 89228 |
| 2022-07-14 | 39.43 | $38.68 | 90700 |
| 2022-07-13 | 39.51 | $38.98 | 108011 |
| 2022-07-12 | 39.56 | $39.21 | 66300 |
| 2022-07-11 | 39.60 | $39.27 | 36042 |
| 2022-07-08 | 39.64 | $39.76 | 41712 |
| 2022-07-07 | 39.62 | $39.89 | 40800 |
| 2022-07-06 | 39.60 | $39.21 | 81519 |
| 2022-07-05 | 39.64 | $39.18 | 39600 |
| 2022-07-01 | 39.68 | $39.04 | 108417 |
| 2022-06-30 | 39.75 | $38.72 | 129802 |
| 2022-06-29 | 39.86 | $39.08 | 115500 |
| 2022-06-28 | 39.94 | $39.16 | 132900 |
| 2022-06-27 | 40.03 | $39.89 | 181700 |
| 2022-06-24 | 40.04 | $39.90 | 69000 |
| 2022-06-23 | 40.06 | $38.69 | 156600 |
| 2022-06-22 | 40.20 | $38.42 | 258100 |
| 2022-06-21 | 40.39 | $38.55 | 203400 |
| 2022-06-17 | 40.58 | $37.82 | 305700 |
| 2022-06-16 | 40.87 | $37.75 | 209029 |
| 2022-06-15 | 41.20 | $39.12 | 69800 |
| 2022-06-14 | 41.42 | $38.79 | 240800 |
| 2022-06-13 | 41.69 | $38.94 | 487710 |
| 2022-06-10 | 41.98 | $40.41 | 78800 |
| 2022-06-09 | 42.15 | $41.49 | 87400 |
| 2022-06-08 | 42.22 | $42.31 | 77246 |
| 2022-06-07 | 42.21 | $42.80 | 381609 |
| 2022-06-06 | 42.15 | $42.46 | 37000 |
| 2022-06-03 | 42.11 | $42.28 | 22651 |
| 2022-06-02 | 42.10 | $42.84 | 50140 |
| 2022-06-01 | 42.02 | $42.19 | 37236 |
| 2022-05-31 | 42.00 | $42.67 | 37000 |
| 2022-05-27 | 41.93 | $43.05 | 127600 |
| 2022-05-26 | 41.81 | $42.22 | 819700 |
| 2022-05-25 | 41.77 | $41.37 | 59930 |
| 2022-05-24 | 41.81 | $40.83 | 79444 |
| 2022-05-23 | 41.91 | $41.08 | 64436 |
| 2022-05-20 | 42.00 | $40.54 | 62600 |
| 2022-05-19 | 42.16 | $40.61 | 314428 |
| 2022-05-18 | 42.32 | $40.81 | 81900 |
| 2022-05-17 | 42.48 | $42.61 | 93510 |
| 2022-05-16 | 42.46 | $41.74 | 101200 |
| 2022-05-13 | 42.54 | $41.82 | 214700 |
| 2022-05-12 | 42.61 | $41.11 | 168437 |
| 2022-05-11 | 42.77 | $40.77 | 93700 |
| 2022-05-10 | 42.98 | $41.34 | 241230 |
| 2022-05-09 | 43.16 | $41.45 | 161004 |
| 2022-05-06 | 43.34 | $42.24 | 95700 |
| 2022-05-05 | 43.45 | $42.56 | 70148 |
| 2022-05-04 | 43.55 | $43.95 | 255540 |
| 2022-05-03 | 43.50 | $42.68 | 178300 |
| 2022-05-02 | 43.59 | $42.31 | 171900 |
| 2022-04-29 | 43.73 | $42.00 | 158800 |
| 2022-04-28 | 43.91 | $43.36 | 91100 |
| 2022-04-27 | 43.96 | $42.63 | 124200 |
| 2022-04-26 | 44.10 | $42.67 | 104448 |
| 2022-04-25 | 44.26 | $43.61 | 127022 |
| 2022-04-22 | 44.32 | $43.28 | 121900 |
| 2022-04-21 | 44.43 | $44.63 | 54532 |
| 2022-04-20 | 44.41 | $45.11 | 62800 |
| 2022-04-19 | 44.34 | $44.80 | 72208 |
| 2022-04-18 | 44.29 | $43.98 | 84300 |
| 2022-04-14 | 44.32 | $44.12 | 108323 |
| 2022-04-13 | 44.35 | $44.44 | 53213 |
| 2022-04-12 | 44.34 | $44.01 | 58500 |
| 2022-04-11 | 44.37 | $44.13 | 88922 |
| 2022-04-08 | 44.40 | $44.45 | 55827 |
| 2022-04-07 | 44.39 | $44.26 | 66308 |
| 2022-04-06 | 44.40 | $44.10 | 64900 |
| 2022-04-05 | 44.43 | $44.22 | 60419 |
| 2022-04-04 | 44.46 | $44.59 | 117800 |
| 2022-04-01 | 44.44 | $44.54 | 74437 |
| 2022-03-31 | 44.43 | $44.50 | 104100 |
| 2022-03-30 | 44.43 | $45.15 | 85539 |
| 2022-03-29 | 44.35 | $45.49 | 113600 |
| 2022-03-28 | 44.23 | $44.94 | 89400 |
| 2022-03-25 | 44.16 | $44.88 | 50904 |
| 2022-03-24 | 44.08 | $44.67 | 63503 |
| 2022-03-23 | 44.02 | $44.19 | 80141 |
| 2022-03-22 | 44.00 | $44.96 | 99600 |
| 2022-03-21 | 43.90 | $44.73 | 74653 |
| 2022-03-18 | 43.81 | $44.86 | 77200 |
| 2022-03-17 | 43.70 | $44.61 | 122602 |
| 2022-03-16 | 43.60 | $44.18 | 176029 |
| 2022-03-15 | 43.54 | $43.52 | 93901 |
| 2022-03-14 | 43.55 | $42.75 | 84004 |
| 2022-03-11 | 43.63 | $42.79 | 120224 |
| 2022-03-10 | 43.72 | $43.20 | 79004 |
| 2022-03-09 | 43.77 | $43.34 | 137500 |
| 2022-03-08 | 43.82 | $42.45 | 131300 |
| 2022-03-07 | 43.96 | $42.84 | 160000 |
| 2022-03-04 | 44.08 | $44.08 | 63030 |
| 2022-03-03 | 44.08 | $44.32 | 99726 |
| 2022-03-02 | 44.05 | $44.27 | 82300 |
| 2022-03-01 | 44.03 | $43.37 | 82335 |
| 2022-02-28 | 44.10 | $43.87 | 110000 |
| 2022-02-25 | 44.13 | $44.03 | 219941 |
| 2022-02-24 | 44.14 | $42.95 | 307171 |
| 2022-02-23 | 44.26 | $42.77 | 133116 |
| 2022-02-22 | 44.42 | $43.42 | 83700 |
| 2022-02-18 | 44.52 | $43.94 | 120900 |
| 2022-02-17 | 44.58 | $44.14 | 45522 |
| 2022-02-16 | 44.63 | $44.83 | 99114 |
| 2022-02-15 | 44.61 | $44.60 | 73700 |
| 2022-02-14 | 44.61 | $43.96 | 94224 |
| 2022-02-11 | 44.68 | $44.20 | 100137 |
| 2022-02-10 | 44.73 | $44.77 | 60805 |
| 2022-02-09 | 44.73 | $45.48 | 105037 |
| 2022-02-08 | 44.65 | $44.88 | 125000 |
| 2022-02-07 | 44.62 | $44.29 | 174936 |
| 2022-02-04 | 44.66 | $44.32 | 62210 |
| 2022-02-03 | 44.69 | $44.53 | 110000 |
| 2022-02-02 | 44.71 | $45.18 | 63423 |
| 2022-02-01 | 44.66 | $44.73 | 102200 |
| 2022-01-31 | 44.65 | $44.49 | 98626 |
| 2022-01-28 | 44.67 | $44.02 | 122400 |
| 2022-01-27 | 44.74 | $43.35 | 134640 |
| 2022-01-26 | 44.88 | $43.49 | 154445 |
| 2022-01-25 | 45.03 | $43.70 | 303530 |
| 2022-01-24 | 45.17 | $44.19 | 204105 |
| 2022-01-21 | 45.27 | $43.74 | 191519 |
| 2022-01-20 | 45.43 | $44.22 | 132400 |
| 2022-01-19 | 45.56 | $44.84 | 106700 |
| 2022-01-18 | 45.64 | $45.29 | 69923 |
| 2022-01-14 | 45.67 | $46.01 | 90009 |
| 2022-01-13 | 45.64 | $45.94 | 95432 |
| 2022-01-12 | 45.61 | $45.96 | 113400 |
| 2022-01-11 | 45.57 | $45.94 | 107606 |
| 2022-01-10 | 45.53 | $45.59 | 374100 |
| 2022-01-07 | 45.52 | $45.74 | 99726 |
| 2022-01-06 | 45.50 | $46.01 | 80700 |
| 2022-01-05 | 45.45 | $46.04 | 77721 |
| 2022-01-04 | 45.39 | $46.59 | 100713 |
| 2022-01-03 | 45.26 | $46.23 | 134549 |
| 2021-12-31 | 45.16 | $46.28 | 123700 |
| 2021-12-30 | 45.04 | $46.24 | 477900 |
| 2021-12-29 | 44.91 | $46.43 | 251030 |
| 2021-12-28 | 44.75 | $46.13 | 227308 |
| 2021-12-27 | 44.61 | $45.99 | 102200 |
| 2021-12-23 | 44.46 | $45.32 | 167400 |
| 2021-12-22 | 44.37 | $44.93 | 193000 |
| 2021-12-21 | 44.31 | $44.75 | 164544 |
| 2021-12-20 | 44.27 | $44.07 | 122000 |
| 2021-12-17 | 44.29 | $44.58 | 104200 |
| 2021-12-16 | 44.26 | $45.07 | 191700 |
| 2021-12-15 | 44.17 | $45.17 | 29734 |
| 2021-12-14 | 44.07 | $44.50 | 162126 |
| 2021-12-13 | 44.02 | $44.62 | 71600 |
| 2021-12-10 | 43.96 | $44.84 | 88700 |
| 2021-12-09 | 43.86 | $44.47 | 123027 |
| 2021-12-08 | 43.80 | $44.63 | 103427 |
| 2021-12-07 | 43.71 | $44.52 | 117500 |
| 2021-12-06 | 43.63 | $43.83 | 74100 |
| 2021-12-03 | 43.61 | $43.17 | 61010 |
| 2021-12-02 | 43.65 | $43.16 | 87226 |
| 2021-12-01 | 43.71 | $42.47 | 43200 |
| 2021-11-30 | 43.84 | $42.69 | 113500 |
| 2021-11-29 | 43.96 | $43.71 | 53000 |
| 2021-11-26 | 43.98 | $43.44 | 26200 |
| 2021-11-24 | 44.04 | $44.35 | 88104 |
| 2021-11-23 | 44.01 | $44.39 | 95600 |
| 2021-11-22 | 43.97 | $44.13 | 68112 |
| 2021-11-19 | 43.95 | $44.10 | 47600 |
| 2021-11-18 | 43.93 | $44.36 | 31100 |
| 2021-11-17 | 43.89 | $44.52 | 47900 |
| 2021-11-16 | 43.82 | $44.70 | 46421 |
| 2021-11-15 | 43.73 | $44.59 | 40800 |
| 2021-11-12 | 43.64 | $44.64 | 43000 |
| 2021-11-11 | 43.53 | $44.23 | 117700 |
| 2021-11-10 | 43.46 | $44.17 | 71800 |
| 2021-11-09 | 43.38 | $44.37 | 198200 |
| 2021-11-08 | 43.28 | $44.28 | 212900 |
| 2021-11-05 | 43.17 | $44.26 | 62924 |
| 2021-11-04 | 43.06 | $44.15 | 107700 |
| 2021-11-03 | 42.95 | $44.06 | 129711 |
| 2021-11-02 | 42.83 | $43.83 | 55801 |
| 2021-11-01 | 42.72 | $43.55 | 16918 |
| 2021-10-29 | 42.64 | $43.34 | 42714 |
| 2021-10-28 | 42.56 | $43.16 | 124726 |
| 2021-10-27 | 42.50 | $42.74 | 131840 |
| 2021-10-26 | 42.47 | $43.19 | 232229 |
| 2021-10-25 | 42.40 | $43.37 | 32401 |
| 2021-10-22 | 42.29 | $43.32 | 18724 |
| 2021-10-21 | 42.19 | $43.33 | 13100 |
| 2021-10-20 | 42.07 | $43.08 | 127900 |
| 2021-10-19 | 41.96 | $42.78 | 58910 |
| 2021-10-18 | 41.87 | $42.50 | 66043 |
| 2021-10-15 | 41.81 | $42.52 | 89735 |
| 2021-10-14 | 41.73 | $42.29 | 91248 |
| 2021-10-13 | 41.67 | $41.49 | 78900 |
| 2021-10-12 | 41.69 | $41.30 | 58636 |
| 2021-10-11 | 41.73 | $41.50 | 75600 |
| 2021-10-08 | 41.76 | $41.76 | 29600 |
| 2021-10-07 | 41.76 | $41.81 | 25212 |
| 2021-10-06 | 41.75 | $41.41 | 51400 |
| 2021-10-05 | 41.79 | $41.36 | 47200 |
| 2021-10-04 | 41.83 | $40.96 | 45200 |
| 2021-10-01 | 41.93 | $41.33 | 60400 |
| 2021-09-30 | 41.99 | $40.96 | 61800 |
| 2021-09-29 | 42.10 | $41.74 | 58400 |
| 2021-09-28 | 42.14 | $41.58 | 19300 |
| 2021-09-27 | 42.19 | $42.17 | 34700 |
| 2021-09-24 | 42.20 | $42.09 | 190535 |
| 2021-09-23 | 42.21 | $42.00 | 49240 |
| 2021-09-22 | 42.23 | $41.52 | 12900 |
| 2021-09-21 | 42.30 | $41.38 | 45345 |
| 2021-09-20 | 42.40 | $41.46 | 132916 |
| 2021-09-17 | 42.50 | $42.07 | 36900 |
| 2021-09-16 | 42.55 | $42.39 | 61300 |
| 2021-09-15 | 42.56 | $42.47 | 37512 |
| 2021-09-14 | 42.57 | $42.02 | 81003 |
| 2021-09-13 | 42.63 | $42.36 | 21300 |
| 2021-09-10 | 42.66 | $42.16 | 25303 |
| 2021-09-09 | 42.71 | $42.38 | 25402 |
| 2021-09-08 | 42.75 | $42.55 | 34900 |
| 2021-09-07 | 42.77 | $42.55 | 46830 |
| 2021-09-03 | 42.79 | $43.02 | 29400 |
| 2021-09-02 | 42.77 | $43.11 | 11500 |
| 2021-09-01 | 42.73 | $42.85 | 24900 |
| 2021-08-31 | 42.72 | $43.01 | 11900 |
| 2021-08-30 | 42.69 | $43.07 | 39400 |
| 2021-08-27 | 42.65 | $43.03 | 43200 |
| 2021-08-26 | 42.61 | $42.74 | 190605 |
| 2021-08-25 | 42.59 | $42.93 | 11821 |
| 2021-08-24 | 42.56 | $42.82 | 32841 |
| 2021-08-23 | 42.53 | $42.80 | 13423 |
| 2021-08-20 | 42.50 | $42.61 | 52500 |
| 2021-08-19 | 42.49 | $42.37 | 18000 |
| 2021-08-18 | 42.50 | $42.29 | 28310 |
| 2021-08-17 | 42.52 | $42.75 | 36202 |
| 2021-08-16 | 42.50 | $43.03 | 15800 |
| 2021-08-13 | 42.44 | $42.82 | 57638 |
| 2021-08-12 | 42.40 | $42.78 | 72068 |
| 2021-08-11 | 42.36 | $42.78 | 7836 |
| 2021-08-10 | 42.32 | $42.52 | 10200 |
| 2021-08-09 | 42.30 | $42.38 | 16100 |
| 2021-08-06 | 42.29 | $42.46 | 36206 |
| 2021-08-05 | 42.27 | $42.35 | 35602 |
| 2021-08-04 | 42.26 | $42.40 | 21642 |
| 2021-08-03 | 42.25 | $42.81 | 59700 |
| 2021-08-02 | 42.19 | $42.47 | 41500 |
| 2021-07-30 | 42.16 | $42.54 | 37800 |
| 2021-07-29 | 42.12 | $42.63 | 46100 |
| 2021-07-28 | 42.06 | $42.37 | 18800 |
| 2021-07-27 | 42.03 | $42.47 | 17600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
62.39
2026-07-24
Close Price
$63.17
Vol: 24505
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
37.83
Average
49.56
Maximum
62.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 62.39 | $63.17 | 24505 |
| 2026-07-23 | 62.26 | $61.82 | 62300 |
| 2026-07-22 | 62.24 | $62.17 | 56100 |
| 2026-07-21 | 62.18 | $62.66 | 35200 |
| 2026-07-20 | 62.04 | $63.12 | 52614 |
| 2026-07-17 | 61.84 | $63.28 | 54533 |
| 2026-07-16 | 61.61 | $63.68 | 66000 |
| 2026-07-15 | 61.32 | $62.23 | 42600 |
| 2026-07-14 | 61.15 | $61.85 | 24300 |
| 2026-07-13 | 61.01 | $62.60 | 46812 |
| 2026-07-10 | 60.79 | $62.00 | 42632 |
| 2026-07-09 | 60.61 | $61.76 | 33847 |
| 2026-07-08 | 60.44 | $61.52 | 48500 |
| 2026-07-07 | 60.29 | $62.48 | 103800 |
| 2026-07-06 | 60.04 | $61.86 | 40700 |
| 2026-07-02 | 59.83 | $62.06 | 67200 |
| 2026-07-01 | 59.61 | $60.76 | 192400 |
| 2026-06-30 | 59.50 | $59.90 | 97500 |
| 2026-06-29 | 59.48 | $60.15 | 68200 |
| 2026-06-26 | 59.44 | $60.13 | 57900 |
| 2026-06-25 | 59.39 | $59.43 | 118411 |
| 2026-06-24 | 59.42 | $59.30 | 56035 |
| 2026-06-23 | 59.45 | $58.53 | 62700 |
| 2026-06-22 | 59.57 | $58.51 | 54705 |
| 2026-06-18 | 59.68 | $58.60 | 87229 |
| 2026-06-17 | 59.79 | $58.64 | 52400 |
| 2026-06-16 | 59.89 | $59.95 | 44638 |
| 2026-06-15 | 59.86 | $60.03 | 136049 |
| 2026-06-12 | 59.81 | $59.79 | 45600 |
| 2026-06-11 | 59.77 | $59.57 | 67000 |
| 2026-06-10 | 59.75 | $59.09 | 54900 |
| 2026-06-09 | 59.76 | $59.98 | 40900 |
| 2026-06-08 | 59.69 | $59.70 | 63638 |
| 2026-06-05 | 59.64 | $60.00 | 69020 |
| 2026-06-04 | 59.56 | $60.84 | 57600 |
| 2026-06-03 | 59.39 | $60.20 | 95100 |
| 2026-06-02 | 59.28 | $60.62 | 76543 |
| 2026-06-01 | 59.13 | $60.91 | 47239 |
| 2026-05-29 | 58.94 | $60.14 | 51615 |
| 2026-05-28 | 58.83 | $59.75 | 79400 |
| 2026-05-27 | 58.74 | $59.32 | 254700 |
| 2026-05-26 | 58.70 | $59.38 | 93900 |
| 2026-05-22 | 58.65 | $59.43 | 40700 |
| 2026-05-21 | 58.60 | $58.63 | 53600 |
| 2026-05-20 | 58.63 | $58.49 | 66100 |
| 2026-05-19 | 58.68 | $57.99 | 76504 |
| 2026-05-18 | 58.78 | $58.48 | 44300 |
| 2026-05-15 | 58.85 | $57.66 | 61149 |
| 2026-05-14 | 59.02 | $57.89 | 64015 |
| 2026-05-13 | 59.16 | $57.80 | 233733 |
| 2026-05-12 | 59.33 | $58.33 | 80440 |
| 2026-05-11 | 59.44 | $58.68 | 64945 |
| 2026-05-08 | 59.52 | $59.11 | 73029 |
| 2026-05-07 | 59.56 | $59.34 | 89000 |
| 2026-05-06 | 59.57 | $59.51 | 139736 |
| 2026-05-05 | 59.55 | $59.68 | 129800 |
| 2026-05-04 | 59.52 | $59.45 | 139010 |
| 2026-05-01 | 59.49 | $59.76 | 102200 |
| 2026-04-30 | 59.43 | $59.67 | 51900 |
| 2026-04-29 | 59.37 | $59.29 | 102327 |
| 2026-04-28 | 59.34 | $58.95 | 70011 |
| 2026-04-27 | 59.34 | $59.29 | 87123 |
| 2026-04-24 | 59.28 | $59.35 | 155300 |
| 2026-04-23 | 59.22 | $59.58 | 117400 |
| 2026-04-22 | 59.12 | $60.16 | 63624 |
| 2026-04-21 | 58.96 | $60.40 | 58708 |
| 2026-04-20 | 58.76 | $60.63 | 57800 |
| 2026-04-17 | 58.53 | $60.25 | 88800 |
| 2026-04-16 | 58.32 | $59.55 | 51200 |
| 2026-04-15 | 58.18 | $59.23 | 68924 |
| 2026-04-14 | 58.06 | $58.90 | 67468 |
| 2026-04-13 | 57.98 | $58.83 | 188500 |
| 2026-04-10 | 57.90 | $57.59 | 139900 |
| 2026-04-09 | 57.94 | $58.35 | 88400 |
| 2026-04-08 | 57.92 | $58.69 | 81210 |
| 2026-04-07 | 57.87 | $57.78 | 100924 |
| 2026-04-06 | 57.92 | $58.12 | 71620 |
| 2026-04-02 | 57.94 | $58.00 | 64043 |
| 2026-04-01 | 58.00 | $57.86 | 124898 |
| 2026-03-31 | 58.08 | $57.88 | 59700 |
| 2026-03-30 | 58.18 | $56.94 | 54800 |
| 2026-03-27 | 58.39 | $56.68 | 81500 |
| 2026-03-26 | 58.65 | $57.60 | 58632 |
| 2026-03-25 | 58.85 | $58.07 | 55117 |
| 2026-03-24 | 59.01 | $57.80 | 64000 |
| 2026-03-23 | 59.22 | $58.14 | 116600 |
| 2026-03-20 | 59.41 | $57.59 | 71000 |
| 2026-03-19 | 59.68 | $58.03 | 89664 |
| 2026-03-18 | 59.92 | $58.17 | 166600 |
| 2026-03-17 | 60.16 | $59.17 | 109200 |
| 2026-03-16 | 60.32 | $58.94 | 130700 |
| 2026-03-13 | 60.51 | $58.62 | 82922 |
| 2026-03-12 | 60.74 | $58.66 | 148831 |
| 2026-03-11 | 60.98 | $59.49 | 179142 |
| 2026-03-10 | 61.16 | $59.66 | 113300 |
| 2026-03-09 | 61.32 | $60.33 | 50900 |
| 2026-03-06 | 61.43 | $60.45 | 77307 |
| 2026-03-05 | 61.53 | $60.96 | 79100 |
| 2026-03-04 | 61.58 | $61.56 | 119300 |
| 2026-03-03 | 61.56 | $61.39 | 92710 |
| 2026-03-02 | 61.55 | $61.88 | 153300 |
| 2026-02-27 | 61.48 | $62.01 | 135000 |
| 2026-02-26 | 61.40 | $61.67 | 156026 |
| 2026-02-25 | 61.33 | $61.51 | 124413 |
| 2026-02-24 | 61.27 | $61.77 | 147000 |
| 2026-02-23 | 61.19 | $61.26 | 76302 |
| 2026-02-20 | 61.14 | $61.78 | 97614 |
| 2026-02-19 | 61.04 | $61.49 | 127418 |
| 2026-02-18 | 60.97 | $61.75 | 85846 |
| 2026-02-17 | 60.85 | $61.37 | 148500 |
| 2026-02-13 | 60.77 | $61.48 | 67946 |
| 2026-02-12 | 60.67 | $60.86 | 161600 |
| 2026-02-11 | 60.63 | $61.65 | 107000 |
| 2026-02-10 | 60.51 | $61.58 | 209200 |
| 2026-02-09 | 60.38 | $61.35 | 84101 |
| 2026-02-06 | 60.28 | $61.53 | 73101 |
| 2026-02-05 | 60.15 | $60.55 | 99200 |
| 2026-02-04 | 60.11 | $60.48 | 100300 |
| 2026-02-03 | 60.07 | $59.74 | 104700 |
| 2026-02-02 | 60.10 | $60.27 | 92305 |
| 2026-01-30 | 60.07 | $59.93 | 100800 |
| 2026-01-29 | 60.07 | $59.70 | 121500 |
| 2026-01-28 | 60.10 | $59.78 | 68700 |
| 2026-01-27 | 60.11 | $60.16 | 448700 |
| 2026-01-26 | 60.09 | $60.33 | 258519 |
| 2026-01-23 | 60.04 | $60.20 | 79201 |
| 2026-01-22 | 60.01 | $60.45 | 98700 |
| 2026-01-21 | 59.95 | $60.15 | 237700 |
| 2026-01-20 | 59.91 | $59.31 | 72100 |
| 2026-01-16 | 59.95 | $60.29 | 42147 |
| 2026-01-15 | 59.90 | $60.73 | 70913 |
| 2026-01-14 | 59.79 | $60.55 | 51909 |
| 2026-01-13 | 59.70 | $60.16 | 72500 |
| 2026-01-12 | 59.65 | $60.30 | 121000 |
| 2026-01-09 | 59.57 | $60.26 | 126800 |
| 2026-01-08 | 59.50 | $59.97 | 162648 |
| 2026-01-07 | 59.44 | $59.50 | 59000 |
| 2026-01-06 | 59.43 | $59.90 | 82929 |
| 2026-01-05 | 59.37 | $59.31 | 138900 |
| 2026-01-02 | 59.37 | $58.95 | 89214 |
| 2025-12-31 | 59.40 | $58.90 | 98900 |
| 2025-12-30 | 59.43 | $59.41 | 76800 |
| 2025-12-29 | 59.41 | $59.55 | 44000 |
| 2025-12-26 | 59.37 | $59.91 | 52546 |
| 2025-12-24 | 59.29 | $59.83 | 36100 |
| 2025-12-23 | 59.22 | $59.56 | 97346 |
| 2025-12-22 | 59.15 | $59.64 | 82400 |
| 2025-12-19 | 59.07 | $59.25 | 123000 |
| 2025-12-18 | 59.01 | $59.17 | 53400 |
| 2025-12-17 | 58.95 | $59.26 | 53821 |
| 2025-12-16 | 58.87 | $59.25 | 70700 |
| 2025-12-15 | 58.78 | $59.72 | 59000 |
| 2025-12-12 | 58.63 | $59.54 | 62408 |
| 2025-12-11 | 58.48 | $59.65 | 214852 |
| 2025-12-10 | 58.32 | $59.17 | 152144 |
| 2025-12-09 | 58.19 | $58.36 | 171603 |
| 2025-12-08 | 58.14 | $58.56 | 110400 |
| 2025-12-05 | 58.06 | $58.97 | 55210 |
| 2025-12-04 | 57.92 | $58.85 | 71900 |
| 2025-12-03 | 57.79 | $58.88 | 60211 |
| 2025-12-02 | 57.64 | $58.37 | 62115 |
| 2025-12-01 | 57.53 | $58.42 | 52300 |
| 2025-11-28 | 57.41 | $58.74 | 29410 |
| 2025-11-26 | 57.25 | $58.55 | 106715 |
| 2025-11-25 | 57.10 | $58.34 | 227300 |
| 2025-11-24 | 56.97 | $57.35 | 58500 |
| 2025-11-21 | 56.94 | $57.46 | 187303 |
| 2025-11-20 | 56.90 | $56.21 | 60833 |
| 2025-11-19 | 56.99 | $56.65 | 65328 |
| 2025-11-18 | 57.05 | $56.89 | 128500 |
| 2025-11-17 | 57.09 | $56.78 | 77914 |
| 2025-11-14 | 57.15 | $57.18 | 94100 |
| 2025-11-13 | 57.16 | $57.37 | 81128 |
| 2025-11-12 | 57.16 | $57.66 | 126440 |
| 2025-11-11 | 57.13 | $57.43 | 50100 |
| 2025-11-10 | 57.13 | $56.77 | 38122 |
| 2025-11-07 | 57.18 | $56.76 | 63849 |
| 2025-11-06 | 57.24 | $56.27 | 173200 |
| 2025-11-05 | 57.35 | $56.68 | 134705 |
| 2025-11-04 | 57.43 | $56.43 | 215300 |
| 2025-11-03 | 57.54 | $56.62 | 74400 |
| 2025-10-31 | 57.65 | $56.99 | 61645 |
| 2025-10-30 | 57.72 | $56.78 | 107106 |
| 2025-10-29 | 57.82 | $57.04 | 375500 |
| 2025-10-28 | 57.90 | $58.22 | 87500 |
| 2025-10-27 | 57.87 | $58.55 | 74014 |
| 2025-10-24 | 57.80 | $58.09 | 142400 |
| 2025-10-23 | 57.77 | $58.20 | 120348 |
| 2025-10-22 | 57.73 | $58.09 | 107200 |
| 2025-10-21 | 57.69 | $58.42 | 85930 |
| 2025-10-20 | 57.62 | $57.95 | 106326 |
| 2025-10-17 | 57.60 | $57.36 | 60005 |
| 2025-10-16 | 57.63 | $56.93 | 60630 |
| 2025-10-15 | 57.71 | $57.29 | 62917 |
| 2025-10-14 | 57.75 | $57.56 | 56143 |
| 2025-10-13 | 57.77 | $57.04 | 67928 |
| 2025-10-10 | 57.84 | $56.73 | 83716 |
| 2025-10-09 | 57.94 | $57.83 | 66900 |
| 2025-10-08 | 57.94 | $58.34 | 91200 |
| 2025-10-07 | 57.89 | $58.02 | 59604 |
| 2025-10-06 | 57.86 | $58.30 | 69529 |
| 2025-10-03 | 57.81 | $58.42 | 59700 |
| 2025-10-02 | 57.74 | $58.22 | 60600 |
| 2025-10-01 | 57.69 | $58.17 | 65011 |
| 2025-09-30 | 57.63 | $57.96 | 95000 |
| 2025-09-29 | 57.59 | $57.63 | 53508 |
| 2025-09-26 | 57.59 | $57.62 | 92100 |
| 2025-09-25 | 57.58 | $57.03 | 95744 |
| 2025-09-24 | 57.63 | $57.60 | 30335 |
| 2025-09-23 | 57.62 | $57.80 | 45112 |
| 2025-09-22 | 57.59 | $57.71 | 46000 |
| 2025-09-19 | 57.57 | $57.73 | 42152 |
| 2025-09-18 | 57.55 | $57.87 | 67700 |
| 2025-09-17 | 57.50 | $57.57 | 46700 |
| 2025-09-16 | 57.48 | $57.42 | 85512 |
| 2025-09-15 | 57.47 | $57.48 | 102507 |
| 2025-09-12 | 57.45 | $57.65 | 76514 |
| 2025-09-11 | 57.41 | $58.24 | 315247 |
| 2025-09-10 | 57.30 | $57.25 | 54100 |
| 2025-09-09 | 57.28 | $57.50 | 61700 |
| 2025-09-08 | 57.23 | $57.64 | 95720 |
| 2025-09-05 | 57.15 | $57.70 | 68800 |
| 2025-09-04 | 57.05 | $57.44 | 74900 |
| 2025-09-03 | 56.96 | $57.06 | 67040 |
| 2025-09-02 | 56.90 | $57.23 | 57531 |
| 2025-08-29 | 56.81 | $57.43 | 255007 |
| 2025-08-28 | 56.69 | $57.31 | 141922 |
| 2025-08-27 | 56.57 | $57.39 | 63120 |
| 2025-08-26 | 56.44 | $57.26 | 104700 |
| 2025-08-25 | 56.31 | $57.27 | 91810 |
| 2025-08-22 | 56.18 | $57.69 | 55500 |
| 2025-08-21 | 56.00 | $56.76 | 59123 |
| 2025-08-20 | 55.91 | $56.72 | 42200 |
| 2025-08-19 | 55.82 | $56.78 | 73892 |
| 2025-08-18 | 55.72 | $56.42 | 68600 |
| 2025-08-15 | 55.65 | $56.44 | 52800 |
| 2025-08-14 | 55.57 | $56.43 | 63840 |
| 2025-08-13 | 55.50 | $56.68 | 83800 |
| 2025-08-12 | 55.39 | $55.81 | 65213 |
| 2025-08-11 | 55.36 | $54.94 | 48600 |
| 2025-08-08 | 55.42 | $55.15 | 54724 |
| 2025-08-07 | 55.46 | $54.90 | 53729 |
| 2025-08-06 | 55.54 | $54.98 | 20444 |
| 2025-08-05 | 55.61 | $55.06 | 51800 |
| 2025-08-04 | 55.68 | $55.04 | 48027 |
| 2025-08-01 | 55.76 | $54.44 | 60920 |
| 2025-07-31 | 55.90 | $54.82 | 47800 |
| 2025-07-30 | 56.01 | $55.79 | 97400 |
| 2025-07-29 | 56.03 | $56.08 | 61107 |
| 2025-07-28 | 56.03 | $56.40 | 157300 |
| 2025-07-25 | 55.98 | $56.53 | 54700 |
| 2025-07-24 | 55.92 | $56.33 | 47000 |
| 2025-07-23 | 55.86 | $56.62 | 78208 |
| 2025-07-22 | 55.78 | $56.16 | 95538 |
| 2025-07-21 | 55.73 | $55.35 | 54741 |
| 2025-07-18 | 55.75 | $55.49 | 49611 |
| 2025-07-17 | 55.74 | $55.67 | 76400 |
| 2025-07-16 | 55.72 | $55.41 | 89340 |
| 2025-07-15 | 55.72 | $55.00 | 66100 |
| 2025-07-14 | 55.75 | $55.93 | 55500 |
| 2025-07-11 | 55.69 | $55.99 | 139000 |
| 2025-07-10 | 55.61 | $56.50 | 36400 |
| 2025-07-09 | 55.48 | $56.29 | 82201 |
| 2025-07-08 | 55.36 | $56.20 | 58500 |
| 2025-07-07 | 55.25 | $55.92 | 47042 |
| 2025-07-03 | 55.15 | $56.29 | 28920 |
| 2025-07-02 | 55.00 | $56.21 | 40200 |
| 2025-07-01 | 54.85 | $56.20 | 129640 |
| 2025-06-30 | 54.69 | $55.35 | 79721 |
| 2025-06-27 | 54.61 | $55.24 | 133100 |
| 2025-06-26 | 54.52 | $55.01 | 543900 |
| 2025-06-25 | 54.45 | $54.62 | 141600 |
| 2025-06-24 | 54.41 | $55.12 | 623511 |
| 2025-06-23 | 54.32 | $54.64 | 70429 |
| 2025-06-20 | 54.26 | $54.12 | 36413 |
| 2025-06-18 | 54.26 | $54.00 | 62003 |
| 2025-06-17 | 54.27 | $54.09 | 54700 |
| 2025-06-16 | 54.27 | $54.64 | 77824 |
| 2025-06-13 | 54.22 | $54.27 | 259344 |
| 2025-06-12 | 54.20 | $54.95 | 52700 |
| 2025-06-11 | 54.12 | $54.64 | 161000 |
| 2025-06-10 | 54.06 | $54.97 | 52300 |
| 2025-06-09 | 53.97 | $54.59 | 80347 |
| 2025-06-06 | 53.91 | $54.49 | 65200 |
| 2025-06-05 | 53.85 | $54.02 | 36112 |
| 2025-06-04 | 53.82 | $54.08 | 122000 |
| 2025-06-03 | 53.79 | $54.10 | 107900 |
| 2025-06-02 | 53.74 | $53.42 | 167700 |
| 2025-05-30 | 53.77 | $53.54 | 765700 |
| 2025-05-29 | 53.77 | $53.56 | 65200 |
| 2025-05-28 | 53.77 | $53.42 | 48854 |
| 2025-05-27 | 53.77 | $54.04 | 45000 |
| 2025-05-23 | 53.71 | $53.12 | 50628 |
| 2025-05-22 | 53.73 | $53.37 | 153347 |
| 2025-05-21 | 53.72 | $53.64 | 159744 |
| 2025-05-20 | 53.68 | $54.68 | 150630 |
| 2025-05-19 | 53.51 | $54.78 | 108545 |
| 2025-05-16 | 53.32 | $54.76 | 62600 |
| 2025-05-15 | 53.10 | $54.19 | 60800 |
| 2025-05-14 | 52.93 | $53.72 | 154800 |
| 2025-05-13 | 52.78 | $54.20 | 66151 |
| 2025-05-12 | 52.58 | $54.49 | 97400 |
| 2025-05-09 | 52.34 | $52.81 | 56500 |
| 2025-05-08 | 52.25 | $53.05 | 76845 |
| 2025-05-07 | 52.12 | $52.67 | 74000 |
| 2025-05-06 | 52.02 | $52.50 | 93028 |
| 2025-05-05 | 51.91 | $53.03 | 127114 |
| 2025-05-02 | 51.74 | $53.24 | 62500 |
| 2025-05-01 | 51.55 | $52.38 | 61600 |
| 2025-04-30 | 51.45 | $52.57 | 112000 |
| 2025-04-29 | 51.33 | $52.40 | 62729 |
| 2025-04-28 | 51.25 | $52.23 | 78806 |
| 2025-04-25 | 51.18 | $52.04 | 90601 |
| 2025-04-24 | 51.15 | $52.25 | 80711 |
| 2025-04-23 | 51.11 | $51.24 | 112440 |
| 2025-04-22 | 51.18 | $50.73 | 160200 |
| 2025-04-21 | 51.32 | $49.67 | 119832 |
| 2025-04-17 | 51.59 | $50.75 | 275300 |
| 2025-04-16 | 51.77 | $50.77 | 86600 |
| 2025-04-15 | 51.97 | $51.47 | 87300 |
| 2025-04-14 | 52.12 | $51.65 | 83727 |
| 2025-04-11 | 52.27 | $51.28 | 166400 |
| 2025-04-10 | 52.46 | $50.45 | 238341 |
| 2025-04-09 | 52.75 | $52.08 | 243910 |
| 2025-04-08 | 52.90 | $48.53 | 876357 |
| 2025-04-07 | 53.41 | $49.33 | 343300 |
| 2025-04-04 | 53.87 | $49.81 | 202700 |
| 2025-04-03 | 54.31 | $52.29 | 101700 |
| 2025-04-02 | 54.53 | $54.65 | 81300 |
| 2025-04-01 | 54.53 | $54.14 | 77800 |
| 2025-03-31 | 54.58 | $54.24 | 73012 |
| 2025-03-28 | 54.62 | $53.82 | 79008 |
| 2025-03-27 | 54.71 | $54.58 | 85104 |
| 2025-03-26 | 54.73 | $54.74 | 68100 |
| 2025-03-25 | 54.75 | $54.99 | 60916 |
| 2025-03-24 | 54.74 | $55.22 | 73300 |
| 2025-03-21 | 54.72 | $54.43 | 78100 |
| 2025-03-20 | 54.78 | $54.76 | 87900 |
| 2025-03-19 | 54.82 | $55.00 | 144134 |
| 2025-03-18 | 54.84 | $54.79 | 104320 |
| 2025-03-17 | 54.90 | $54.94 | 73400 |
| 2025-03-14 | 54.95 | $54.18 | 118200 |
| 2025-03-13 | 55.09 | $53.28 | 105332 |
| 2025-03-12 | 55.32 | $53.93 | 114302 |
| 2025-03-11 | 55.51 | $54.28 | 61604 |
| 2025-03-10 | 55.68 | $55.20 | 99210 |
| 2025-03-07 | 55.76 | $55.73 | 102001 |
| 2025-03-06 | 55.80 | $55.04 | 69700 |
| 2025-03-05 | 55.92 | $55.28 | 360000 |
| 2025-03-04 | 56.01 | $54.61 | 130703 |
| 2025-03-03 | 56.18 | $55.14 | 81800 |
| 2025-02-28 | 56.31 | $55.65 | 76104 |
| 2025-02-27 | 56.40 | $55.25 | 124043 |
| 2025-02-26 | 56.53 | $55.90 | 64624 |
| 2025-02-25 | 56.61 | $56.26 | 1.7M |
| 2025-02-24 | 56.66 | $55.87 | 461200 |
| 2025-02-21 | 56.74 | $55.94 | 56100 |
| 2025-02-20 | 56.83 | $57.02 | 95700 |
| 2025-02-19 | 56.82 | $57.10 | 113343 |
| 2025-02-18 | 56.79 | $56.99 | 113500 |
| 2025-02-14 | 56.78 | $56.85 | 64200 |
| 2025-02-13 | 56.78 | $57.01 | 111904 |
| 2025-02-12 | 56.75 | $56.30 | 172625 |
| 2025-02-11 | 56.79 | $56.73 | 132000 |
| 2025-02-10 | 56.78 | $56.68 | 292000 |
| 2025-02-07 | 56.77 | $56.33 | 164423 |
| 2025-02-06 | 56.78 | $56.77 | 166500 |
| 2025-02-05 | 56.75 | $57.08 | 145300 |
| 2025-02-04 | 56.67 | $56.68 | 59000 |
| 2025-02-03 | 56.63 | $56.58 | 78645 |
| 2025-01-31 | 56.59 | $56.83 | 110438 |
| 2025-01-30 | 56.52 | $57.23 | 131308 |
| 2025-01-29 | 56.39 | $56.78 | 113000 |
| 2025-01-28 | 56.30 | $56.78 | 155700 |
| 2025-01-27 | 56.21 | $57.28 | 103384 |
| 2025-01-24 | 56.07 | $56.96 | 61718 |
| 2025-01-23 | 55.95 | $57.16 | 118130 |
| 2025-01-22 | 55.80 | $57.09 | 120100 |
| 2025-01-21 | 55.64 | $57.08 | 241800 |
| 2025-01-17 | 55.48 | $56.62 | 55100 |
| 2025-01-16 | 55.36 | $56.35 | 71800 |
| 2025-01-15 | 55.27 | $55.99 | 72528 |
| 2025-01-14 | 55.21 | $55.50 | 103100 |
| 2025-01-13 | 55.21 | $55.04 | 61146 |
| 2025-01-10 | 55.26 | $54.51 | 204428 |
| 2025-01-08 | 55.38 | $55.30 | 96514 |
| 2025-01-07 | 55.43 | $55.11 | 48000 |
| 2025-01-06 | 55.52 | $55.21 | 78400 |
| 2025-01-03 | 55.61 | $55.25 | 155100 |
| 2025-01-02 | 55.72 | $54.76 | 91100 |
| 2024-12-31 | 55.89 | $54.92 | 104100 |
| 2024-12-30 | 56.06 | $54.87 | 115918 |
| 2024-12-27 | 56.26 | $55.41 | 141138 |
| 2024-12-26 | 56.42 | $56.04 | 64614 |
| 2024-12-24 | 56.53 | $55.89 | 23200 |
| 2024-12-23 | 56.67 | $55.56 | 103816 |
| 2024-12-20 | 56.86 | $55.44 | 91511 |
| 2024-12-19 | 57.06 | $54.74 | 275100 |
| 2024-12-18 | 57.35 | $54.93 | 71500 |
| 2024-12-17 | 57.62 | $56.16 | 160809 |
| 2024-12-16 | 57.78 | $56.55 | 131800 |
| 2024-12-13 | 57.90 | $56.83 | 203819 |
| 2024-12-12 | 58.00 | $57.14 | 82400 |
| 2024-12-11 | 58.07 | $57.36 | 55800 |
| 2024-12-10 | 58.12 | $57.42 | 72747 |
| 2024-12-09 | 58.17 | $57.78 | 68402 |
| 2024-12-06 | 58.19 | $58.16 | 64200 |
| 2024-12-05 | 58.17 | $58.27 | 53700 |
| 2024-12-04 | 58.13 | $58.71 | 60339 |
| 2024-12-03 | 58.04 | $58.66 | 73326 |
| 2024-12-02 | 57.95 | $58.81 | 67900 |
| 2024-11-29 | 57.82 | $58.88 | 21711 |
| 2024-11-27 | 57.67 | $58.65 | 66931 |
| 2024-11-26 | 57.53 | $58.65 | 76446 |
| 2024-11-25 | 57.38 | $58.78 | 111730 |
| 2024-11-22 | 57.20 | $58.17 | 173100 |
| 2024-11-21 | 57.06 | $57.79 | 478100 |
| 2024-11-20 | 56.96 | $56.84 | 642300 |
| 2024-11-19 | 56.94 | $56.39 | 81321 |
| 2024-11-18 | 56.96 | $56.69 | 62332 |
| 2024-11-15 | 56.96 | $56.53 | 114600 |
| 2024-11-14 | 56.98 | $57.24 | 64800 |
| 2024-11-13 | 56.92 | $57.74 | 49111 |
| 2024-11-12 | 56.82 | $57.86 | 86300 |
| 2024-11-11 | 56.71 | $58.31 | 69200 |
| 2024-11-08 | 56.55 | $58.02 | 45730 |
| 2024-11-07 | 56.41 | $57.88 | 55106 |
| 2024-11-06 | 56.27 | $57.58 | 82400 |
| 2024-11-05 | 56.17 | $56.37 | 57000 |
| 2024-11-04 | 56.17 | $55.65 | 63100 |
| 2024-11-01 | 56.25 | $55.65 | 56629 |
| 2024-10-31 | 56.34 | $55.47 | 61307 |
| 2024-10-30 | 56.44 | $55.72 | 57410 |
| 2024-10-29 | 56.52 | $55.84 | 388802 |
| 2024-10-28 | 56.60 | $56.02 | 66500 |
| 2024-10-25 | 56.66 | $55.78 | 33100 |
| 2024-10-24 | 56.75 | $56.06 | 50500 |
| 2024-10-23 | 56.81 | $56.19 | 62517 |
| 2024-10-22 | 56.86 | $56.31 | 43009 |
| 2024-10-21 | 56.90 | $56.88 | 54000 |
| 2024-10-18 | 56.89 | $57.44 | 850507 |
| 2024-10-17 | 56.81 | $57.29 | 73817 |
| 2024-10-16 | 56.75 | $57.39 | 73638 |
| 2024-10-15 | 56.68 | $57.09 | 47700 |
| 2024-10-14 | 56.62 | $57.50 | 44500 |
| 2024-10-11 | 56.52 | $56.99 | 38317 |
| 2024-10-10 | 56.47 | $56.51 | 56500 |
| 2024-10-09 | 56.45 | $56.80 | 41000 |
| 2024-10-08 | 56.40 | $56.39 | 65240 |
| 2024-10-07 | 56.37 | $56.20 | 88600 |
| 2024-10-04 | 56.36 | $56.56 | 59300 |
| 2024-10-03 | 56.31 | $56.13 | 57301 |
| 2024-10-02 | 56.28 | $56.48 | 79335 |
| 2024-10-01 | 56.22 | $56.48 | 91042 |
| 2024-09-30 | 56.16 | $56.73 | 146700 |
| 2024-09-27 | 56.07 | $56.55 | 94716 |
| 2024-09-26 | 55.99 | $56.54 | 66200 |
| 2024-09-25 | 55.90 | $56.13 | 44223 |
| 2024-09-24 | 55.86 | $56.80 | 115800 |
| 2024-09-23 | 55.75 | $56.71 | 51338 |
| 2024-09-20 | 55.64 | $56.39 | 105600 |
| 2024-09-19 | 55.55 | $56.65 | 78700 |
| 2024-09-18 | 55.43 | $55.91 | 52100 |
| 2024-09-17 | 55.38 | $56.10 | 35800 |
| 2024-09-16 | 55.30 | $56.20 | 123934 |
| 2024-09-13 | 55.20 | $55.73 | 49600 |
| 2024-09-12 | 55.14 | $55.14 | 37638 |
| 2024-09-11 | 55.13 | $54.73 | 72800 |
| 2024-09-10 | 55.15 | $54.92 | 196600 |
| 2024-09-09 | 55.15 | $54.75 | 50509 |
| 2024-09-06 | 55.15 | $54.31 | 59600 |
| 2024-09-05 | 55.19 | $54.78 | 81437 |
| 2024-09-04 | 55.17 | $55.35 | 40825 |
| 2024-09-03 | 55.08 | $55.43 | 84700 |
| 2024-08-30 | 54.97 | $56.08 | 66000 |
| 2024-08-29 | 54.79 | $55.80 | 71300 |
| 2024-08-28 | 54.62 | $55.64 | 59000 |
| 2024-08-27 | 54.47 | $55.71 | 76300 |
| 2024-08-26 | 54.30 | $55.71 | 149246 |
| 2024-08-23 | 54.13 | $55.77 | 47817 |
| 2024-08-22 | 53.95 | $54.93 | 51600 |
| 2024-08-21 | 53.83 | $55.10 | 68528 |
| 2024-08-20 | 53.69 | $54.63 | 52700 |
| 2024-08-19 | 53.59 | $54.76 | 77000 |
| 2024-08-16 | 53.48 | $54.37 | 75528 |
| 2024-08-15 | 53.39 | $54.24 | 56443 |
| 2024-08-14 | 53.32 | $53.53 | 40979 |
| 2024-08-13 | 53.31 | $53.43 | 70200 |
| 2024-08-12 | 53.32 | $52.81 | 98432 |
| 2024-08-09 | 53.39 | $53.06 | 120300 |
| 2024-08-08 | 53.44 | $53.05 | 49035 |
| 2024-08-07 | 53.48 | $52.15 | 84100 |
| 2024-08-06 | 53.60 | $52.59 | 173316 |
| 2024-08-05 | 53.67 | $52.21 | 176900 |
| 2024-08-02 | 53.77 | $53.43 | 197600 |
| 2024-08-01 | 53.75 | $54.13 | 59500 |
| 2024-07-31 | 53.64 | $54.91 | 92337 |
| 2024-07-30 | 53.44 | $54.76 | 181322 |
| 2024-07-29 | 53.24 | $54.31 | 73127 |
| 2024-07-26 | 53.06 | $54.16 | 270800 |
| 2024-07-25 | 52.89 | $53.24 | 268533 |
| 2024-07-24 | 52.79 | $53.00 | 98038 |
| 2024-07-23 | 52.71 | $53.48 | 92721 |
| 2024-07-22 | 52.58 | $53.75 | 61726 |
| 2024-07-19 | 52.42 | $53.38 | 148712 |
| 2024-07-18 | 52.28 | $53.79 | 84200 |
| 2024-07-17 | 52.09 | $54.21 | 99600 |
| 2024-07-16 | 51.85 | $54.20 | 89446 |
| 2024-07-15 | 51.60 | $52.87 | 73210 |
| 2024-07-12 | 51.47 | $52.69 | 43923 |
| 2024-07-11 | 51.36 | $52.18 | 72500 |
| 2024-07-10 | 51.29 | $51.38 | 114900 |
| 2024-07-09 | 51.29 | $50.90 | 101531 |
| 2024-07-08 | 51.35 | $50.94 | 53839 |
| 2024-07-05 | 51.41 | $50.87 | 76400 |
| 2024-07-03 | 51.48 | $51.04 | 60308 |
| 2024-07-02 | 51.54 | $51.06 | 89100 |
| 2024-07-01 | 51.59 | $50.93 | 114725 |
| 2024-06-28 | 51.67 | $51.39 | 115600 |
| 2024-06-27 | 51.70 | $51.23 | 75138 |
| 2024-06-26 | 51.74 | $51.34 | 48521 |
| 2024-06-25 | 51.77 | $51.81 | 57800 |
| 2024-06-24 | 51.76 | $52.20 | 75700 |
| 2024-06-21 | 51.71 | $51.93 | 50600 |
| 2024-06-20 | 51.68 | $51.70 | 93900 |
| 2024-06-18 | 51.68 | $51.74 | 531900 |
| 2024-06-17 | 51.68 | $51.71 | 83300 |
| 2024-06-14 | 51.69 | $51.40 | 140324 |
| 2024-06-13 | 51.73 | $51.77 | 61412 |
| 2024-06-12 | 51.74 | $51.83 | 69019 |
| 2024-06-11 | 51.75 | $51.67 | 55800 |
| 2024-06-10 | 51.77 | $51.84 | 70825 |
| 2024-06-07 | 51.78 | $51.68 | 51100 |
| 2024-06-06 | 51.81 | $51.83 | 69700 |
| 2024-06-05 | 51.82 | $51.93 | 75000 |
| 2024-06-04 | 51.82 | $51.63 | 139500 |
| 2024-06-03 | 51.85 | $51.74 | 65443 |
| 2024-05-31 | 51.87 | $51.99 | 80619 |
| 2024-05-30 | 51.85 | $51.15 | 92934 |
| 2024-05-29 | 51.92 | $50.79 | 85523 |
| 2024-05-28 | 52.02 | $51.26 | 97902 |
| 2024-05-24 | 52.07 | $51.69 | 88100 |
| 2024-05-23 | 52.09 | $51.60 | 90847 |
| 2024-05-22 | 52.11 | $52.14 | 92100 |
| 2024-05-21 | 52.07 | $52.42 | 112900 |
| 2024-05-20 | 52.01 | $52.62 | 51830 |
| 2024-05-17 | 51.92 | $52.64 | 116413 |
| 2024-05-16 | 51.82 | $52.54 | 97100 |
| 2024-05-15 | 51.72 | $52.72 | 103400 |
| 2024-05-14 | 51.60 | $52.33 | 93600 |
| 2024-05-13 | 51.50 | $52.20 | 113100 |
| 2024-05-10 | 51.41 | $52.11 | 160449 |
| 2024-05-09 | 51.33 | $51.95 | 367901 |
| 2024-05-08 | 51.26 | $51.54 | 165446 |
| 2024-05-07 | 51.24 | $51.64 | 141419 |
| 2024-05-06 | 51.21 | $51.50 | 90329 |
| 2024-05-03 | 51.20 | $51.22 | 112800 |
| 2024-05-02 | 51.22 | $50.83 | 73600 |
| 2024-05-01 | 51.29 | $50.77 | 93000 |
| 2024-04-30 | 51.38 | $50.95 | 110739 |
| 2024-04-29 | 51.46 | $51.61 | 122228 |
| 2024-04-26 | 51.48 | $51.40 | 91200 |
| 2024-04-25 | 51.54 | $51.24 | 57036 |
| 2024-04-24 | 51.63 | $51.59 | 95400 |
| 2024-04-23 | 51.68 | $51.63 | 133900 |
| 2024-04-22 | 51.75 | $51.18 | 126720 |
| 2024-04-19 | 51.86 | $50.88 | 87312 |
| 2024-04-18 | 52.02 | $50.71 | 248200 |
| 2024-04-17 | 52.21 | $50.75 | 76200 |
| 2024-04-16 | 52.40 | $50.90 | 193141 |
| 2024-04-15 | 52.59 | $51.07 | 144100 |
| 2024-04-12 | 52.76 | $51.42 | 86035 |
| 2024-04-11 | 52.91 | $52.08 | 165700 |
| 2024-04-10 | 53.00 | $52.12 | 202942 |
| 2024-04-09 | 53.09 | $52.90 | 505600 |
| 2024-04-08 | 53.10 | $52.74 | 111000 |
| 2024-04-05 | 53.13 | $52.75 | 437732 |
| 2024-04-04 | 53.16 | $52.42 | 207628 |
| 2024-04-03 | 53.21 | $53.09 | 122520 |
| 2024-04-02 | 53.20 | $53.11 | 66840 |
| 2024-04-01 | 53.17 | $53.66 | 116437 |
| 2024-03-28 | 53.09 | $53.91 | 163435 |
| 2024-03-27 | 52.98 | $53.71 | 141243 |
| 2024-03-26 | 52.87 | $53.14 | 62513 |
| 2024-03-25 | 52.81 | $53.20 | 106727 |
| 2024-03-22 | 52.74 | $53.40 | 372129 |
| 2024-03-21 | 52.65 | $53.69 | 277600 |
| 2024-03-20 | 52.51 | $53.20 | 204801 |
| 2024-03-19 | 52.41 | $52.90 | 348400 |
| 2024-03-18 | 52.33 | $52.60 | 95948 |
| 2024-03-15 | 52.27 | $52.48 | 190600 |
| 2024-03-14 | 52.22 | $52.65 | 206700 |
| 2024-03-13 | 52.14 | $52.86 | 265900 |
| 2024-03-12 | 52.02 | $52.76 | 262800 |
| 2024-03-11 | 51.91 | $52.46 | 240500 |
| 2024-03-08 | 51.82 | $52.35 | 90129 |
| 2024-03-07 | 51.73 | $52.56 | 101429 |
| 2024-03-06 | 51.61 | $52.18 | 84900 |
| 2024-03-05 | 51.52 | $51.81 | 87800 |
| 2024-03-04 | 51.45 | $52.15 | 82007 |
| 2024-03-01 | 51.34 | $52.24 | 83800 |
| 2024-02-29 | 51.21 | $51.78 | 324700 |
| 2024-02-28 | 51.12 | $51.62 | 156512 |
| 2024-02-27 | 51.03 | $51.74 | 258018 |
| 2024-02-26 | 50.93 | $51.72 | 117309 |
| 2024-02-23 | 50.82 | $51.81 | 173603 |
| 2024-02-22 | 50.69 | $51.57 | 187500 |
| 2024-02-21 | 50.57 | $50.96 | 266200 |
| 2024-02-20 | 50.51 | $50.73 | 345139 |
| 2024-02-16 | 50.46 | $50.90 | 357829 |
| 2024-02-15 | 50.39 | $51.14 | 120529 |
| 2024-02-14 | 50.29 | $50.76 | 347200 |
| 2024-02-13 | 50.22 | $50.33 | 107100 |
| 2024-02-12 | 50.18 | $51.05 | 143706 |
| 2024-02-09 | 50.07 | $50.74 | 150100 |
| 2024-02-08 | 49.98 | $50.44 | 209841 |
| 2024-02-07 | 49.91 | $50.37 | 130800 |
| 2024-02-06 | 49.84 | $50.12 | 207334 |
| 2024-02-05 | 49.79 | $49.86 | 166401 |
| 2024-02-02 | 49.76 | $50.19 | 91400 |
| 2024-02-01 | 49.69 | $50.16 | 112900 |
| 2024-01-31 | 49.61 | $49.58 | 97100 |
| 2024-01-30 | 49.59 | $50.18 | 71429 |
| 2024-01-29 | 49.51 | $50.08 | 270800 |
| 2024-01-26 | 49.44 | $49.82 | 51515 |
| 2024-01-25 | 49.39 | $49.91 | 76004 |
| 2024-01-24 | 49.33 | $49.64 | 99900 |
| 2024-01-23 | 49.29 | $49.88 | 112100 |
| 2024-01-22 | 49.23 | $49.98 | 125100 |
| 2024-01-19 | 49.16 | $49.63 | 81439 |
| 2024-01-18 | 49.11 | $49.23 | 143600 |
| 2024-01-17 | 49.11 | $48.86 | 116300 |
| 2024-01-16 | 49.14 | $49.01 | 119100 |
| 2024-01-12 | 49.16 | $49.16 | 103409 |
| 2024-01-11 | 49.16 | $49.20 | 133239 |
| 2024-01-10 | 49.16 | $49.13 | 226900 |
| 2024-01-09 | 49.16 | $49.11 | 866411 |
| 2024-01-08 | 49.14 | $49.24 | 93500 |
| 2024-01-05 | 49.11 | $48.70 | 103714 |
| 2024-01-04 | 49.12 | $48.63 | 144733 |
| 2024-01-03 | 49.13 | $48.79 | 111646 |
| 2024-01-02 | 49.12 | $49.33 | 160100 |
| 2023-12-29 | 49.04 | $49.37 | 122600 |
| 2023-12-28 | 48.95 | $49.52 | 343700 |
| 2023-12-27 | 48.83 | $49.49 | 131913 |
| 2023-12-26 | 48.69 | $49.68 | 86227 |
| 2023-12-22 | 48.52 | $49.46 | 79600 |
| 2023-12-21 | 48.35 | $49.33 | 144709 |
| 2023-12-20 | 48.18 | $48.86 | 183429 |
| 2023-12-19 | 48.05 | $49.54 | 1.0M |
| 2023-12-18 | 47.83 | $49.28 | 101700 |
| 2023-12-15 | 47.62 | $49.11 | 118300 |
| 2023-12-14 | 47.41 | $49.34 | 93600 |
| 2023-12-13 | 47.16 | $48.85 | 73945 |
| 2023-12-12 | 46.94 | $48.14 | 61500 |
| 2023-12-11 | 46.77 | $48.00 | 62800 |
| 2023-12-08 | 46.61 | $47.33 | 50941 |
| 2023-12-07 | 46.49 | $47.19 | 34300 |
| 2023-12-06 | 46.37 | $46.93 | 92500 |
| 2023-12-05 | 46.26 | $46.92 | 51447 |
| 2023-12-04 | 46.15 | $47.20 | 66138 |
| 2023-12-01 | 45.99 | $47.16 | 82200 |
| 2023-11-30 | 45.83 | $46.53 | 55100 |
| 2023-11-29 | 45.71 | $46.12 | 59643 |
| 2023-11-28 | 45.61 | $46.12 | 122800 |
| 2023-11-27 | 45.51 | $46.19 | 108115 |
| 2023-11-24 | 45.37 | $46.37 | 9100 |
| 2023-11-22 | 45.21 | $46.25 | 74116 |
| 2023-11-21 | 45.04 | $45.90 | 75910 |
| 2023-11-20 | 44.89 | $45.97 | 397800 |
| 2023-11-17 | 44.73 | $45.82 | 128435 |
| 2023-11-16 | 44.57 | $45.62 | 80900 |
| 2023-11-15 | 44.42 | $45.83 | 74345 |
| 2023-11-14 | 44.25 | $45.62 | 88100 |
| 2023-11-13 | 44.10 | $44.75 | 51700 |
| 2023-11-10 | 44.03 | $44.80 | 31300 |
| 2023-11-09 | 43.96 | $44.16 | 80709 |
| 2023-11-08 | 43.95 | $44.55 | 153805 |
| 2023-11-07 | 43.92 | $44.58 | 148948 |
| 2023-11-06 | 43.88 | $44.61 | 85801 |
| 2023-11-03 | 43.83 | $44.69 | 62000 |
| 2023-11-02 | 43.79 | $44.20 | 95000 |
| 2023-11-01 | 43.78 | $43.45 | 115422 |
| 2023-10-31 | 43.86 | $43.30 | 53915 |
| 2023-10-30 | 43.95 | $42.96 | 81800 |
| 2023-10-27 | 44.08 | $42.54 | 76922 |
| 2023-10-26 | 44.26 | $42.96 | 72800 |
| 2023-10-25 | 44.41 | $43.21 | 301100 |
| 2023-10-24 | 44.54 | $43.83 | 62049 |
| 2023-10-23 | 44.61 | $43.56 | 72624 |
| 2023-10-20 | 44.72 | $43.83 | 82018 |
| 2023-10-19 | 44.81 | $44.16 | 145135 |
| 2023-10-18 | 44.86 | $44.81 | 95500 |
| 2023-10-17 | 44.86 | $45.40 | 49500 |
| 2023-10-16 | 44.81 | $45.33 | 68812 |
| 2023-10-13 | 44.76 | $44.84 | 66536 |
| 2023-10-12 | 44.76 | $44.98 | 45300 |
| 2023-10-11 | 44.76 | $45.38 | 62800 |
| 2023-10-10 | 44.71 | $45.20 | 60235 |
| 2023-10-09 | 44.69 | $44.99 | 60918 |
| 2023-10-06 | 44.69 | $44.63 | 110100 |
| 2023-10-05 | 44.74 | $44.20 | 90139 |
| 2023-10-04 | 44.83 | $44.26 | 64422 |
| 2023-10-03 | 44.92 | $43.92 | 83600 |
| 2023-10-02 | 45.06 | $44.44 | 70300 |
| 2023-09-29 | 45.15 | $44.64 | 62817 |
| 2023-09-28 | 45.24 | $44.94 | 159100 |
| 2023-09-27 | 45.31 | $44.47 | 41518 |
| 2023-09-26 | 45.43 | $44.39 | 120300 |
| 2023-09-25 | 45.57 | $44.96 | 74333 |
| 2023-09-22 | 45.65 | $44.75 | 65700 |
| 2023-09-21 | 45.76 | $44.78 | 129900 |
| 2023-09-20 | 45.87 | $45.39 | 53600 |
| 2023-09-19 | 45.92 | $45.68 | 45905 |
| 2023-09-18 | 45.95 | $45.74 | 82900 |
| 2023-09-15 | 45.97 | $45.65 | 82934 |
| 2023-09-14 | 46.00 | $46.08 | 55000 |
| 2023-09-13 | 45.98 | $45.67 | 60100 |
| 2023-09-12 | 46.01 | $45.78 | 100715 |
| 2023-09-11 | 46.03 | $45.92 | 51524 |
| 2023-09-08 | 46.04 | $45.87 | 65816 |
| 2023-09-07 | 46.06 | $45.86 | 78800 |
| 2023-09-06 | 46.08 | $45.91 | 77214 |
| 2023-09-05 | 46.10 | $46.07 | 114816 |
| 2023-09-01 | 46.11 | $46.62 | 45716 |
| 2023-08-31 | 46.06 | $46.50 | 198200 |
| 2023-08-30 | 46.03 | $46.65 | 56714 |
| 2023-08-29 | 45.98 | $46.53 | 160900 |
| 2023-08-28 | 45.94 | $46.01 | 32534 |
| 2023-08-25 | 45.96 | $45.65 | 89606 |
| 2023-08-24 | 46.02 | $45.45 | 130425 |
| 2023-08-23 | 46.11 | $45.87 | 323700 |
| 2023-08-22 | 46.16 | $45.51 | 580200 |
| 2023-08-21 | 46.25 | $45.74 | 226414 |
| 2023-08-18 | 46.32 | $45.63 | 45200 |
| 2023-08-17 | 46.41 | $45.55 | 53300 |
| 2023-08-16 | 46.50 | $45.86 | 74221 |
| 2023-08-15 | 46.57 | $46.18 | 58305 |
| 2023-08-14 | 46.62 | $46.63 | 108900 |
| 2023-08-11 | 46.61 | $46.41 | 59100 |
| 2023-08-10 | 46.63 | $46.45 | 33500 |
| 2023-08-09 | 46.63 | $46.45 | 102112 |
| 2023-08-08 | 46.64 | $46.57 | 77503 |
| 2023-08-07 | 46.62 | $46.80 | 55112 |
| 2023-08-04 | 46.58 | $46.26 | 45619 |
| 2023-08-03 | 46.58 | $46.49 | 53200 |
| 2023-08-02 | 46.55 | $46.63 | 39800 |
| 2023-08-01 | 46.50 | $47.02 | 90539 |
| 2023-07-31 | 46.41 | $47.06 | 46100 |
| 2023-07-28 | 46.30 | $46.99 | 61200 |
| 2023-07-27 | 46.19 | $46.74 | 45600 |
| 2023-07-26 | 46.09 | $46.87 | 76830 |
| 2023-07-25 | 45.97 | $46.82 | 199500 |
| 2023-07-24 | 45.84 | $46.60 | 124120 |
| 2023-07-21 | 45.72 | $46.46 | 229600 |
| 2023-07-20 | 45.60 | $46.32 | 72200 |
| 2023-07-19 | 45.48 | $46.38 | 57800 |
| 2023-07-18 | 45.35 | $46.31 | 112600 |
| 2023-07-17 | 45.22 | $46.06 | 299043 |
| 2023-07-14 | 45.10 | $45.85 | 62900 |
| 2023-07-13 | 45.00 | $45.94 | 1.6M |
| 2023-07-12 | 44.88 | $45.64 | 78100 |
| 2023-07-11 | 44.78 | $45.57 | 70900 |
| 2023-07-10 | 44.68 | $45.08 | 69924 |
| 2023-07-07 | 44.63 | $44.63 | 278200 |
| 2023-07-06 | 44.60 | $44.67 | 146308 |
| 2023-07-05 | 44.57 | $45.07 | 98709 |
| 2023-07-03 | 44.50 | $45.32 | 23700 |
| 2023-06-30 | 44.39 | $45.27 | 31300 |
| 2023-06-29 | 44.27 | $44.82 | 48400 |
| 2023-06-28 | 44.18 | $44.51 | 67000 |
| 2023-06-27 | 44.11 | $44.55 | 62800 |
| 2023-06-26 | 44.03 | $44.07 | 31739 |
| 2023-06-23 | 43.99 | $43.88 | 62800 |
| 2023-06-22 | 43.96 | $44.16 | 52000 |
| 2023-06-21 | 43.90 | $44.14 | 51935 |
| 2023-06-20 | 43.83 | $44.44 | 56400 |
| 2023-06-16 | 43.73 | $44.65 | 29103 |
| 2023-06-15 | 43.60 | $44.79 | 36400 |
| 2023-06-14 | 43.45 | $44.24 | 70800 |
| 2023-06-13 | 43.35 | $44.45 | 195242 |
| 2023-06-12 | 43.21 | $44.04 | 44600 |
| 2023-06-09 | 43.11 | $43.66 | 102617 |
| 2023-06-08 | 43.04 | $43.76 | 68900 |
| 2023-06-07 | 42.95 | $43.69 | 75100 |
| 2023-06-06 | 42.86 | $43.43 | 61600 |
| 2023-06-05 | 42.79 | $43.20 | 37395 |
| 2023-06-02 | 42.75 | $43.42 | 105500 |
| 2023-06-01 | 42.67 | $42.60 | 58819 |
| 2023-05-31 | 42.68 | $42.27 | 71600 |
| 2023-05-30 | 42.71 | $42.74 | 59900 |
| 2023-05-26 | 42.71 | $42.86 | 38841 |
| 2023-05-25 | 42.69 | $42.33 | 73534 |
| 2023-05-24 | 42.73 | $42.26 | 57920 |
| 2023-05-23 | 42.77 | $42.78 | 50407 |
| 2023-05-22 | 42.76 | $43.28 | 60029 |
| 2023-05-19 | 42.71 | $43.17 | 139700 |
| 2023-05-18 | 42.66 | $43.25 | 338500 |
| 2023-05-17 | 42.61 | $42.87 | 46400 |
| 2023-05-16 | 42.59 | $42.28 | 141200 |
| 2023-05-15 | 42.64 | $42.78 | 84631 |
| 2023-05-12 | 42.64 | $42.52 | 73100 |
| 2023-05-11 | 42.66 | $42.49 | 38337 |
| 2023-05-10 | 42.70 | $42.53 | 37527 |
| 2023-05-09 | 42.73 | $42.44 | 37300 |
| 2023-05-08 | 42.78 | $42.68 | 83508 |
| 2023-05-05 | 42.80 | $42.74 | 57321 |
| 2023-05-04 | 42.82 | $42.05 | 60000 |
| 2023-05-03 | 42.90 | $42.35 | 44610 |
| 2023-05-02 | 42.96 | $42.68 | 60800 |
| 2023-05-01 | 42.99 | $43.25 | 61308 |
| 2023-04-28 | 42.97 | $43.14 | 41200 |
| 2023-04-27 | 42.96 | $42.77 | 53900 |
| 2023-04-26 | 42.97 | $42.11 | 23100 |
| 2023-04-25 | 43.05 | $42.58 | 62000 |
| 2023-04-24 | 43.08 | $43.13 | 74400 |
| 2023-04-21 | 43.05 | $43.05 | 91117 |
| 2023-04-20 | 43.02 | $43.12 | 88508 |
| 2023-04-19 | 42.98 | $43.18 | 63528 |
| 2023-04-18 | 42.93 | $43.39 | 76138 |
| 2023-04-17 | 42.85 | $43.38 | 74800 |
| 2023-04-14 | 42.76 | $43.26 | 95004 |
| 2023-04-13 | 42.67 | $43.31 | 22316 |
| 2023-04-12 | 42.57 | $42.92 | 54800 |
| 2023-04-11 | 42.50 | $43.12 | 58144 |
| 2023-04-10 | 42.40 | $42.93 | 68600 |
| 2023-04-06 | 42.31 | $42.73 | 29406 |
| 2023-04-05 | 42.24 | $42.74 | 151100 |
| 2023-04-04 | 42.17 | $42.81 | 124100 |
| 2023-04-03 | 42.08 | $43.34 | 93324 |
| 2023-03-31 | 41.95 | $43.15 | 58731 |
| 2023-03-30 | 41.84 | $42.51 | 67400 |
| 2023-03-29 | 41.78 | $42.26 | 39532 |
| 2023-03-28 | 41.75 | $41.79 | 41200 |
| 2023-03-27 | 41.77 | $41.77 | 69005 |
| 2023-03-24 | 41.79 | $41.75 | 79700 |
| 2023-03-23 | 41.82 | $41.53 | 94300 |
| 2023-03-22 | 41.87 | $41.42 | 48500 |
| 2023-03-21 | 41.95 | $42.33 | 117043 |
| 2023-03-20 | 41.93 | $41.80 | 56230 |
| 2023-03-17 | 41.98 | $41.28 | 57812 |
| 2023-03-16 | 42.08 | $41.79 | 66400 |
| 2023-03-15 | 42.15 | $41.06 | 80723 |
| 2023-03-14 | 42.30 | $41.60 | 311700 |
| 2023-03-13 | 42.41 | $41.01 | 64718 |
| 2023-03-10 | 42.59 | $41.29 | 83012 |
| 2023-03-09 | 42.76 | $42.00 | 48100 |
| 2023-03-08 | 42.86 | $42.74 | 37320 |
| 2023-03-07 | 42.90 | $42.60 | 134900 |
| 2023-03-06 | 42.96 | $43.10 | 116800 |
| 2023-03-03 | 42.98 | $43.20 | 51127 |
| 2023-03-02 | 42.99 | $42.61 | 55400 |
| 2023-03-01 | 43.07 | $42.31 | 99648 |
| 2023-02-28 | 43.19 | $42.34 | 58822 |
| 2023-02-27 | 43.30 | $42.44 | 37143 |
| 2023-02-24 | 43.40 | $42.34 | 60500 |
| 2023-02-23 | 43.53 | $42.75 | 89600 |
| 2023-02-22 | 43.61 | $42.61 | 60600 |
| 2023-02-21 | 43.71 | $42.62 | 91400 |
| 2023-02-17 | 43.80 | $43.68 | 72003 |
| 2023-02-16 | 43.80 | $43.81 | 37600 |
| 2023-02-15 | 43.77 | $44.19 | 143137 |
| 2023-02-14 | 43.69 | $43.89 | 58700 |
| 2023-02-13 | 43.64 | $43.98 | 36200 |
| 2023-02-10 | 43.57 | $43.54 | 47410 |
| 2023-02-09 | 43.54 | $43.37 | 74400 |
| 2023-02-08 | 43.52 | $43.68 | 82700 |
| 2023-02-07 | 43.47 | $44.27 | 73319 |
| 2023-02-06 | 43.35 | $43.73 | 60400 |
| 2023-02-03 | 43.27 | $44.24 | 59738 |
| 2023-02-02 | 43.12 | $44.72 | 137900 |
| 2023-02-01 | 42.92 | $44.13 | 97416 |
| 2023-01-31 | 42.75 | $43.61 | 91237 |
| 2023-01-30 | 42.62 | $42.82 | 72600 |
| 2023-01-27 | 42.56 | $43.30 | 91300 |
| 2023-01-26 | 42.43 | $43.27 | 110939 |
| 2023-01-25 | 42.30 | $42.88 | 61800 |
| 2023-01-24 | 42.20 | $42.94 | 349211 |
| 2023-01-23 | 42.08 | $43.07 | 60300 |
| 2023-01-20 | 41.94 | $42.48 | 55600 |
| 2023-01-19 | 41.85 | $41.74 | 58038 |
| 2023-01-18 | 41.82 | $42.15 | 101400 |
| 2023-01-17 | 41.75 | $42.67 | 109900 |
| 2023-01-13 | 41.62 | $42.80 | 51630 |
| 2023-01-12 | 41.48 | $42.72 | 82303 |
| 2023-01-11 | 41.34 | $42.61 | 48733 |
| 2023-01-10 | 41.22 | $42.09 | 49100 |
| 2023-01-09 | 41.14 | $41.88 | 33223 |
| 2023-01-06 | 41.08 | $41.88 | 35712 |
| 2023-01-05 | 41.03 | $40.83 | 41400 |
| 2023-01-04 | 41.07 | $41.23 | 30700 |
| 2023-01-03 | 41.09 | $40.80 | 74002 |
| 2022-12-30 | 41.15 | $40.80 | 204300 |
| 2022-12-29 | 41.23 | $40.93 | 253129 |
| 2022-12-28 | 41.30 | $40.28 | 184000 |
| 2022-12-27 | 41.44 | $40.98 | 88831 |
| 2022-12-23 | 41.52 | $40.98 | 79200 |
| 2022-12-22 | 41.60 | $40.74 | 110819 |
| 2022-12-21 | 41.72 | $41.26 | 136200 |
| 2022-12-20 | 41.79 | $40.66 | 135900 |
| 2022-12-19 | 41.93 | $40.69 | 104200 |
| 2022-12-16 | 42.06 | $41.02 | 164232 |
| 2022-12-15 | 42.17 | $41.39 | 403716 |
| 2022-12-14 | 42.24 | $42.43 | 95949 |
| 2022-12-13 | 42.21 | $42.71 | 66400 |
| 2022-12-12 | 42.14 | $42.39 | 52600 |
| 2022-12-09 | 42.11 | $41.66 | 48200 |
| 2022-12-08 | 42.15 | $41.97 | 83541 |
| 2022-12-07 | 42.14 | $41.73 | 50000 |
| 2022-12-06 | 42.15 | $41.73 | 98710 |
| 2022-12-05 | 42.15 | $42.29 | 43800 |
| 2022-12-02 | 42.09 | $42.99 | 101309 |
| 2022-12-01 | 41.93 | $43.00 | 63731 |
| 2022-11-30 | 41.76 | $42.93 | 515400 |
| 2022-11-29 | 41.59 | $41.81 | 246108 |
| 2022-11-28 | 41.51 | $41.78 | 49720 |
| 2022-11-25 | 41.43 | $42.46 | 7128 |
| 2022-11-23 | 41.27 | $42.41 | 60700 |
| 2022-11-22 | 41.10 | $42.26 | 97607 |
| 2022-11-21 | 40.93 | $41.58 | 33100 |
| 2022-11-18 | 40.82 | $41.64 | 41929 |
| 2022-11-17 | 40.68 | $41.36 | 115300 |
| 2022-11-16 | 40.56 | $41.44 | 99000 |
| 2022-11-15 | 40.40 | $42.01 | 43123 |
| 2022-11-14 | 40.18 | $41.61 | 63300 |
| 2022-11-11 | 39.98 | $42.04 | 62700 |
| 2022-11-10 | 39.71 | $41.62 | 154300 |
| 2022-11-09 | 39.47 | $39.50 | 71100 |
| 2022-11-08 | 39.42 | $40.22 | 63538 |
| 2022-11-07 | 39.28 | $39.94 | 86633 |
| 2022-11-04 | 39.16 | $39.44 | 40925 |
| 2022-11-03 | 39.08 | $38.79 | 27400 |
| 2022-11-02 | 39.07 | $39.32 | 38700 |
| 2022-11-01 | 39.00 | $40.19 | 180707 |
| 2022-10-31 | 38.84 | $40.17 | 174446 |
| 2022-10-28 | 38.68 | $40.42 | 119613 |
| 2022-10-27 | 38.47 | $39.60 | 55100 |
| 2022-10-26 | 38.33 | $39.60 | 74745 |
| 2022-10-25 | 38.19 | $39.70 | 56500 |
| 2022-10-24 | 38.02 | $39.03 | 78900 |
| 2022-10-21 | 37.91 | $38.48 | 91700 |
| 2022-10-20 | 37.85 | $37.58 | 71100 |
| 2022-10-19 | 37.87 | $37.88 | 145100 |
| 2022-10-18 | 37.87 | $38.32 | 130735 |
| 2022-10-17 | 37.83 | $37.92 | 129005 |
| 2022-10-14 | 37.84 | $37.21 | 140300 |
| 2022-10-13 | 37.93 | $37.99 | 112000 |
| 2022-10-12 | 37.95 | $37.18 | 211700 |
| 2022-10-11 | 38.07 | $37.34 | 82926 |
| 2022-10-10 | 38.19 | $37.50 | 150947 |
| 2022-10-07 | 38.31 | $37.85 | 207700 |
| 2022-10-06 | 38.42 | $38.83 | 89000 |
| 2022-10-05 | 38.45 | $39.24 | 118200 |
| 2022-10-04 | 38.45 | $39.23 | 123800 |
| 2022-10-03 | 38.45 | $37.97 | 130200 |
| 2022-09-30 | 38.59 | $36.90 | 271100 |
| 2022-09-29 | 38.84 | $37.33 | 162000 |
| 2022-09-28 | 39.08 | $38.03 | 218400 |
| 2022-09-27 | 39.26 | $37.14 | 462600 |
| 2022-09-26 | 39.54 | $37.15 | 306200 |
| 2022-09-23 | 39.84 | $37.61 | 204600 |
| 2022-09-22 | 40.13 | $38.12 | 70115 |
| 2022-09-21 | 40.39 | $38.59 | 80200 |
| 2022-09-20 | 40.62 | $39.29 | 65216 |
| 2022-09-19 | 40.81 | $39.90 | 105200 |
| 2022-09-16 | 40.95 | $39.59 | 101100 |
| 2022-09-15 | 41.14 | $40.10 | 124800 |
| 2022-09-14 | 41.30 | $40.38 | 126900 |
| 2022-09-13 | 41.46 | $40.43 | 63501 |
| 2022-09-12 | 41.63 | $42.30 | 91048 |
| 2022-09-09 | 41.63 | $41.97 | 78026 |
| 2022-09-08 | 41.66 | $41.32 | 118932 |
| 2022-09-07 | 41.77 | $41.06 | 32700 |
| 2022-09-06 | 41.91 | $40.27 | 80710 |
| 2022-09-02 | 42.14 | $40.46 | 92646 |
| 2022-09-01 | 42.36 | $40.86 | 89500 |
| 2022-08-31 | 42.55 | $40.71 | 32603 |
| 2022-08-30 | 42.76 | $40.95 | 104900 |
| 2022-08-29 | 42.96 | $41.37 | 73300 |
| 2022-08-26 | 43.12 | $41.64 | 179313 |
| 2022-08-25 | 43.25 | $43.21 | 58900 |
| 2022-08-24 | 43.24 | $42.48 | 116529 |
| 2022-08-23 | 43.28 | $42.42 | 57000 |
| 2022-08-22 | 43.33 | $42.58 | 59618 |
| 2022-08-19 | 43.35 | $43.59 | 71000 |
| 2022-08-18 | 43.27 | $44.20 | 69045 |
| 2022-08-17 | 43.11 | $43.92 | 62500 |
| 2022-08-16 | 42.96 | $44.48 | 46133 |
| 2022-08-15 | 42.74 | $44.22 | 75800 |
| 2022-08-12 | 42.52 | $44.18 | 89000 |
| 2022-08-11 | 42.29 | $43.42 | 72800 |
| 2022-08-10 | 42.10 | $43.26 | 230700 |
| 2022-08-09 | 41.91 | $42.29 | 61700 |
| 2022-08-08 | 41.79 | $42.71 | 87704 |
| 2022-08-05 | 41.62 | $42.64 | 103215 |
| 2022-08-04 | 41.44 | $42.72 | 79322 |
| 2022-08-03 | 41.24 | $42.72 | 107021 |
| 2022-08-02 | 41.03 | $42.01 | 76918 |
| 2022-08-01 | 40.87 | $42.33 | 50900 |
| 2022-07-29 | 40.66 | $42.45 | 66800 |
| 2022-07-28 | 40.42 | $42.03 | 61400 |
| 2022-07-27 | 40.21 | $41.56 | 95800 |
| 2022-07-26 | 40.03 | $40.63 | 88819 |
| 2022-07-25 | 39.94 | $40.92 | 64102 |
| 2022-07-22 | 39.82 | $40.88 | 104204 |
| 2022-07-21 | 39.69 | $41.21 | 157100 |
| 2022-07-20 | 39.51 | $40.86 | 244248 |
| 2022-07-19 | 39.36 | $40.50 | 163500 |
| 2022-07-18 | 39.22 | $39.24 | 144600 |
| 2022-07-15 | 39.20 | $39.50 | 89228 |
| 2022-07-14 | 39.16 | $38.68 | 90700 |
| 2022-07-13 | 39.19 | $38.98 | 108011 |
| 2022-07-12 | 39.19 | $39.21 | 66300 |
| 2022-07-11 | 39.18 | $39.27 | 36042 |
| 2022-07-08 | 39.17 | $39.76 | 41712 |
| 2022-07-07 | 39.13 | $39.89 | 40800 |
| 2022-07-06 | 39.09 | $39.21 | 81519 |
| 2022-07-05 | 39.13 | $39.18 | 39600 |
| 2022-07-01 | 39.19 | $39.04 | 108417 |
| 2022-06-30 | 39.28 | $38.72 | 129802 |
| 2022-06-29 | 39.41 | $39.08 | 115500 |
| 2022-06-28 | 39.53 | $39.16 | 132900 |
| 2022-06-27 | 39.66 | $39.89 | 181700 |
| 2022-06-24 | 39.73 | $39.90 | 69000 |
| 2022-06-23 | 39.81 | $38.69 | 156600 |
| 2022-06-22 | 40.01 | $38.42 | 258100 |
| 2022-06-21 | 40.25 | $38.55 | 203400 |
| 2022-06-17 | 40.49 | $37.82 | 305700 |
| 2022-06-16 | 40.81 | $37.75 | 209029 |
| 2022-06-15 | 41.15 | $39.12 | 69800 |
| 2022-06-14 | 41.38 | $38.79 | 240800 |
| 2022-06-13 | 41.65 | $38.94 | 487710 |
| 2022-06-10 | 41.93 | $40.41 | 78800 |
| 2022-06-09 | 42.06 | $41.49 | 87400 |
| 2022-06-08 | 42.09 | $42.31 | 77246 |
| 2022-06-07 | 42.04 | $42.80 | 381609 |
| 2022-06-06 | 41.93 | $42.46 | 37000 |
| 2022-06-03 | 41.86 | $42.28 | 22651 |
| 2022-06-02 | 41.80 | $42.84 | 50140 |
| 2022-06-01 | 41.70 | $42.19 | 37236 |
| 2022-05-31 | 41.66 | $42.67 | 37000 |
| 2022-05-27 | 41.57 | $43.05 | 127600 |
| 2022-05-26 | 41.44 | $42.22 | 819700 |
| 2022-05-25 | 41.40 | $41.37 | 59930 |
| 2022-05-24 | 41.44 | $40.83 | 79444 |
| 2022-05-23 | 41.55 | $41.08 | 64436 |
| 2022-05-20 | 41.64 | $40.54 | 62600 |
| 2022-05-19 | 41.79 | $40.61 | 314428 |
| 2022-05-18 | 41.96 | $40.81 | 81900 |
| 2022-05-17 | 42.13 | $42.61 | 93510 |
| 2022-05-16 | 42.14 | $41.74 | 101200 |
| 2022-05-13 | 42.24 | $41.82 | 214700 |
| 2022-05-12 | 42.35 | $41.11 | 168437 |
| 2022-05-11 | 42.54 | $40.77 | 93700 |
| 2022-05-10 | 42.78 | $41.34 | 241230 |
| 2022-05-09 | 42.97 | $41.45 | 161004 |
| 2022-05-06 | 43.17 | $42.24 | 95700 |
| 2022-05-05 | 43.31 | $42.56 | 70148 |
| 2022-05-04 | 43.42 | $43.95 | 255540 |
| 2022-05-03 | 43.40 | $42.68 | 178300 |
| 2022-05-02 | 43.51 | $42.31 | 171900 |
| 2022-04-29 | 43.66 | $42.00 | 158800 |
| 2022-04-28 | 43.86 | $43.36 | 91100 |
| 2022-04-27 | 43.94 | $42.63 | 124200 |
| 2022-04-26 | 44.10 | $42.67 | 104448 |
| 2022-04-25 | 44.26 | $43.61 | 127022 |
| 2022-04-22 | 44.34 | $43.28 | 121900 |
| 2022-04-21 | 44.47 | $44.63 | 54532 |
| 2022-04-20 | 44.46 | $45.11 | 62800 |
| 2022-04-19 | 44.40 | $44.80 | 72208 |
| 2022-04-18 | 44.37 | $43.98 | 84300 |
| 2022-04-14 | 44.43 | $44.12 | 108323 |
| 2022-04-13 | 44.47 | $44.44 | 53213 |
| 2022-04-12 | 44.49 | $44.01 | 58500 |
| 2022-04-11 | 44.54 | $44.13 | 88922 |
| 2022-04-08 | 44.57 | $44.45 | 55827 |
| 2022-04-07 | 44.57 | $44.26 | 66308 |
| 2022-04-06 | 44.57 | $44.10 | 64900 |
| 2022-04-05 | 44.59 | $44.22 | 60419 |
| 2022-04-04 | 44.59 | $44.59 | 117800 |
| 2022-04-01 | 44.55 | $44.54 | 74437 |
| 2022-03-31 | 44.51 | $44.50 | 104100 |
| 2022-03-30 | 44.47 | $45.15 | 85539 |
| 2022-03-29 | 44.36 | $45.49 | 113600 |
| 2022-03-28 | 44.22 | $44.94 | 89400 |
| 2022-03-25 | 44.12 | $44.88 | 50904 |
| 2022-03-24 | 44.02 | $44.67 | 63503 |
| 2022-03-23 | 43.93 | $44.19 | 80141 |
| 2022-03-22 | 43.89 | $44.96 | 99600 |
| 2022-03-21 | 43.76 | $44.73 | 74653 |
| 2022-03-18 | 43.65 | $44.86 | 77200 |
| 2022-03-17 | 43.52 | $44.61 | 122602 |
| 2022-03-16 | 43.42 | $44.18 | 176029 |
| 2022-03-15 | 43.37 | $43.52 | 93901 |
| 2022-03-14 | 43.37 | $42.75 | 84004 |
| 2022-03-11 | 43.46 | $42.79 | 120224 |
| 2022-03-10 | 43.55 | $43.20 | 79004 |
| 2022-03-09 | 43.62 | $43.34 | 137500 |
| 2022-03-08 | 43.68 | $42.45 | 131300 |
| 2022-03-07 | 43.83 | $42.84 | 160000 |
| 2022-03-04 | 43.95 | $44.08 | 63030 |
| 2022-03-03 | 43.96 | $44.32 | 99726 |
| 2022-03-02 | 43.95 | $44.27 | 82300 |
| 2022-03-01 | 43.94 | $43.37 | 82335 |
| 2022-02-28 | 44.03 | $43.87 | 110000 |
| 2022-02-25 | 44.06 | $44.03 | 219941 |
| 2022-02-24 | 44.08 | $42.95 | 307171 |
| 2022-02-23 | 44.21 | $42.77 | 133116 |
| 2022-02-22 | 44.36 | $43.42 | 83700 |
| 2022-02-18 | 44.45 | $43.94 | 120900 |
| 2022-02-17 | 44.49 | $44.14 | 45522 |
| 2022-02-16 | 44.50 | $44.83 | 99114 |
| 2022-02-15 | 44.46 | $44.60 | 73700 |
| 2022-02-14 | 44.44 | $43.96 | 94224 |
| 2022-02-11 | 44.49 | $44.20 | 100137 |
| 2022-02-10 | 44.52 | $44.77 | 60805 |
| 2022-02-09 | 44.51 | $45.48 | 105037 |
| 2022-02-08 | 44.43 | $44.88 | 125000 |
| 2022-02-07 | 44.41 | $44.29 | 174936 |
| 2022-02-04 | 44.46 | $44.32 | 62210 |
| 2022-02-03 | 44.51 | $44.53 | 110000 |
| 2022-02-02 | 44.55 | $45.18 | 63423 |
| 2022-02-01 | 44.53 | $44.73 | 102200 |
| 2022-01-31 | 44.56 | $44.49 | 98626 |
| 2022-01-28 | 44.63 | $44.02 | 122400 |
| 2022-01-27 | 44.74 | $43.35 | 134640 |
| 2022-01-26 | 44.94 | $43.49 | 154445 |
| 2022-01-25 | 45.14 | $43.70 | 303530 |
| 2022-01-24 | 45.33 | $44.19 | 204105 |
| 2022-01-21 | 45.47 | $43.74 | 191519 |
| 2022-01-20 | 45.67 | $44.22 | 132400 |
| 2022-01-19 | 45.82 | $44.84 | 106700 |
| 2022-01-18 | 45.91 | $45.29 | 69923 |
| 2022-01-14 | 45.95 | $46.01 | 90009 |
| 2022-01-13 | 45.92 | $45.94 | 95432 |
| 2022-01-12 | 45.89 | $45.96 | 113400 |
| 2022-01-11 | 45.86 | $45.94 | 107606 |
| 2022-01-10 | 45.82 | $45.59 | 374100 |
| 2022-01-07 | 45.81 | $45.74 | 99726 |
| 2022-01-06 | 45.77 | $46.01 | 80700 |
| 2022-01-05 | 45.71 | $46.04 | 77721 |
| 2022-01-04 | 45.64 | $46.59 | 100713 |
| 2022-01-03 | 45.50 | $46.23 | 134549 |
| 2021-12-31 | 45.38 | $46.28 | 123700 |
| 2021-12-30 | 45.24 | $46.24 | 477900 |
| 2021-12-29 | 45.09 | $46.43 | 251030 |
| 2021-12-28 | 44.90 | $46.13 | 227308 |
| 2021-12-27 | 44.73 | $45.99 | 102200 |
| 2021-12-23 | 44.56 | $45.32 | 167400 |
| 2021-12-22 | 44.44 | $44.93 | 193000 |
| 2021-12-21 | 44.37 | $44.75 | 164544 |
| 2021-12-20 | 44.30 | $44.07 | 122000 |
| 2021-12-17 | 44.31 | $44.58 | 104200 |
| 2021-12-16 | 44.26 | $45.07 | 191700 |
| 2021-12-15 | 44.16 | $45.17 | 29734 |
| 2021-12-14 | 44.05 | $44.50 | 162126 |
| 2021-12-13 | 44.01 | $44.62 | 71600 |
| 2021-12-10 | 43.95 | $44.84 | 88700 |
| 2021-12-09 | 43.87 | $44.47 | 123027 |
| 2021-12-08 | 43.83 | $44.63 | 103427 |
| 2021-12-07 | 43.77 | $44.52 | 117500 |
| 2021-12-06 | 43.71 | $43.83 | 74100 |
| 2021-12-03 | 43.73 | $43.17 | 61010 |
| 2021-12-02 | 43.81 | $43.16 | 87226 |
| 2021-12-01 | 43.90 | $42.47 | 43200 |
| 2021-11-30 | 44.06 | $42.69 | 113500 |
| 2021-11-29 | 44.20 | $43.71 | 53000 |
| 2021-11-26 | 44.24 | $43.44 | 26200 |
| 2021-11-24 | 44.31 | $44.35 | 88104 |
| 2021-11-23 | 44.29 | $44.39 | 95600 |
| 2021-11-22 | 44.25 | $44.13 | 68112 |
| 2021-11-19 | 44.24 | $44.10 | 47600 |
| 2021-11-18 | 44.22 | $44.36 | 31100 |
| 2021-11-17 | 44.18 | $44.52 | 47900 |
| 2021-11-16 | 44.11 | $44.70 | 46421 |
| 2021-11-15 | 44.02 | $44.59 | 40800 |
| 2021-11-12 | 43.93 | $44.64 | 43000 |
| 2021-11-11 | 43.82 | $44.23 | 117700 |
| 2021-11-10 | 43.74 | $44.17 | 71800 |
| 2021-11-09 | 43.66 | $44.37 | 198200 |
| 2021-11-08 | 43.54 | $44.28 | 212900 |
| 2021-11-05 | 43.41 | $44.26 | 62924 |
| 2021-11-04 | 43.28 | $44.15 | 107700 |
| 2021-11-03 | 43.15 | $44.06 | 129711 |
| 2021-11-02 | 43.01 | $43.83 | 55801 |
| 2021-11-01 | 42.88 | $43.55 | 16918 |
| 2021-10-29 | 42.77 | $43.34 | 42714 |
| 2021-10-28 | 42.67 | $43.16 | 124726 |
| 2021-10-27 | 42.57 | $42.74 | 131840 |
| 2021-10-26 | 42.51 | $43.19 | 232229 |
| 2021-10-25 | 42.40 | $43.37 | 32401 |
| 2021-10-22 | 42.26 | $43.32 | 18724 |
| 2021-10-21 | 42.13 | $43.33 | 13100 |
| 2021-10-20 | 41.98 | $43.08 | 127900 |
| 2021-10-19 | 41.86 | $42.78 | 58910 |
| 2021-10-18 | 41.75 | $42.50 | 66043 |
| 2021-10-15 | 41.67 | $42.52 | 89735 |
| 2021-10-14 | 41.58 | $42.29 | 91248 |
| 2021-10-13 | 41.52 | $41.49 | 78900 |
| 2021-10-12 | 41.54 | $41.30 | 58636 |
| 2021-10-11 | 41.57 | $41.50 | 75600 |
| 2021-10-08 | 41.60 | $41.76 | 29600 |
| 2021-10-07 | 41.60 | $41.81 | 25212 |
| 2021-10-06 | 41.60 | $41.41 | 51400 |
| 2021-10-05 | 41.64 | $41.36 | 47200 |
| 2021-10-04 | 41.69 | $40.96 | 45200 |
| 2021-10-01 | 41.79 | $41.33 | 60400 |
| 2021-09-30 | 41.86 | $40.96 | 61800 |
| 2021-09-29 | 41.98 | $41.74 | 58400 |
| 2021-09-28 | 42.03 | $41.58 | 19300 |
| 2021-09-27 | 42.10 | $42.17 | 34700 |
| 2021-09-24 | 42.12 | $42.09 | 190535 |
| 2021-09-23 | 42.15 | $42.00 | 49240 |
| 2021-09-22 | 42.19 | $41.52 | 12900 |
| 2021-09-21 | 42.29 | $41.38 | 45345 |
| 2021-09-20 | 42.40 | $41.46 | 132916 |
| 2021-09-17 | 42.52 | $42.07 | 36900 |
| 2021-09-16 | 42.57 | $42.39 | 61300 |
| 2021-09-15 | 42.60 | $42.47 | 37512 |
| 2021-09-14 | 42.62 | $42.02 | 81003 |
| 2021-09-13 | 42.69 | $42.36 | 21300 |
| 2021-09-10 | 42.72 | $42.16 | 25303 |
| 2021-09-09 | 42.78 | $42.38 | 25402 |
| 2021-09-08 | 42.82 | $42.55 | 34900 |
| 2021-09-07 | 42.84 | $42.55 | 46830 |
| 2021-09-03 | 42.87 | $43.02 | 29400 |
| 2021-09-02 | 42.84 | $43.11 | 11500 |
| 2021-09-01 | 42.80 | $42.85 | 24900 |
| 2021-08-31 | 42.79 | $43.01 | 11900 |
| 2021-08-30 | 42.76 | $43.07 | 39400 |
| 2021-08-27 | 42.72 | $43.03 | 43200 |
| 2021-08-26 | 42.68 | $42.74 | 190605 |
| 2021-08-25 | 42.67 | $42.93 | 11821 |
| 2021-08-24 | 42.64 | $42.82 | 32841 |
| 2021-08-23 | 42.62 | $42.80 | 13423 |
| 2021-08-20 | 42.59 | $42.61 | 52500 |
| 2021-08-19 | 42.59 | $42.37 | 18000 |
| 2021-08-18 | 42.61 | $42.29 | 28310 |
| 2021-08-17 | 42.63 | $42.75 | 36202 |
| 2021-08-16 | 42.60 | $43.03 | 15800 |
| 2021-08-13 | 42.54 | $42.82 | 57638 |
| 2021-08-12 | 42.50 | $42.78 | 72068 |
| 2021-08-11 | 42.45 | $42.78 | 7836 |
| 2021-08-10 | 42.41 | $42.52 | 10200 |
| 2021-08-09 | 42.38 | $42.38 | 16100 |
| 2021-08-06 | 42.37 | $42.46 | 36206 |
| 2021-08-05 | 42.35 | $42.35 | 35602 |
| 2021-08-04 | 42.34 | $42.40 | 21642 |
| 2021-08-03 | 42.32 | $42.81 | 59700 |
| 2021-08-02 | 42.26 | $42.47 | 41500 |
| 2021-07-30 | 42.23 | $42.54 | 37800 |
| 2021-07-29 | 42.19 | $42.63 | 46100 |
| 2021-07-28 | 42.13 | $42.37 | 18800 |
| 2021-07-27 | 42.10 | $42.47 | 17600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
62.92
2026-07-24
Close Price
$63.17
Vol: 24505
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
37.25
Average
49.66
Maximum
62.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 62.92 | $63.17 | 24505 |
| 2026-07-23 | 62.77 | $61.82 | 62300 |
| 2026-07-22 | 62.86 | $62.17 | 56100 |
| 2026-07-21 | 62.90 | $62.66 | 35200 |
| 2026-07-20 | 62.83 | $63.12 | 52614 |
| 2026-07-17 | 62.64 | $63.28 | 54533 |
| 2026-07-16 | 62.39 | $63.68 | 66000 |
| 2026-07-15 | 62.01 | $62.23 | 42600 |
| 2026-07-14 | 61.86 | $61.85 | 24300 |
| 2026-07-13 | 61.77 | $62.60 | 46812 |
| 2026-07-10 | 61.50 | $62.00 | 42632 |
| 2026-07-09 | 61.30 | $61.76 | 33847 |
| 2026-07-08 | 61.13 | $61.52 | 48500 |
| 2026-07-07 | 60.97 | $62.48 | 103800 |
| 2026-07-06 | 60.58 | $61.86 | 40700 |
| 2026-07-02 | 60.25 | $62.06 | 67200 |
| 2026-07-01 | 59.83 | $60.76 | 192400 |
| 2026-06-30 | 59.61 | $59.90 | 97500 |
| 2026-06-29 | 59.54 | $60.15 | 68200 |
| 2026-06-26 | 59.41 | $60.13 | 57900 |
| 2026-06-25 | 59.26 | $59.43 | 118411 |
| 2026-06-24 | 59.23 | $59.30 | 56035 |
| 2026-06-23 | 59.22 | $58.53 | 62700 |
| 2026-06-22 | 59.38 | $58.51 | 54705 |
| 2026-06-18 | 59.56 | $58.60 | 87229 |
| 2026-06-17 | 59.76 | $58.64 | 52400 |
| 2026-06-16 | 59.97 | $59.95 | 44638 |
| 2026-06-15 | 59.95 | $60.03 | 136049 |
| 2026-06-12 | 59.90 | $59.79 | 45600 |
| 2026-06-11 | 59.90 | $59.57 | 67000 |
| 2026-06-10 | 59.93 | $59.09 | 54900 |
| 2026-06-09 | 60.08 | $59.98 | 40900 |
| 2026-06-08 | 60.05 | $59.70 | 63638 |
| 2026-06-05 | 60.08 | $60.00 | 69020 |
| 2026-06-04 | 60.05 | $60.84 | 57600 |
| 2026-06-03 | 59.84 | $60.20 | 95100 |
| 2026-06-02 | 59.72 | $60.62 | 76543 |
| 2026-06-01 | 59.49 | $60.91 | 47239 |
| 2026-05-29 | 59.17 | $60.14 | 51615 |
| 2026-05-28 | 58.95 | $59.75 | 79400 |
| 2026-05-27 | 58.78 | $59.32 | 254700 |
| 2026-05-26 | 58.68 | $59.38 | 93900 |
| 2026-05-22 | 58.55 | $59.43 | 40700 |
| 2026-05-21 | 58.38 | $58.63 | 53600 |
| 2026-05-20 | 58.36 | $58.49 | 66100 |
| 2026-05-19 | 58.37 | $57.99 | 76504 |
| 2026-05-18 | 58.49 | $58.48 | 44300 |
| 2026-05-15 | 58.52 | $57.66 | 61149 |
| 2026-05-14 | 58.73 | $57.89 | 64015 |
| 2026-05-13 | 58.93 | $57.80 | 233733 |
| 2026-05-12 | 59.18 | $58.33 | 80440 |
| 2026-05-11 | 59.36 | $58.68 | 64945 |
| 2026-05-08 | 59.50 | $59.11 | 73029 |
| 2026-05-07 | 59.56 | $59.34 | 89000 |
| 2026-05-06 | 59.59 | $59.51 | 139736 |
| 2026-05-05 | 59.58 | $59.68 | 129800 |
| 2026-05-04 | 59.54 | $59.45 | 139010 |
| 2026-05-01 | 59.53 | $59.76 | 102200 |
| 2026-04-30 | 59.46 | $59.67 | 51900 |
| 2026-04-29 | 59.40 | $59.29 | 102327 |
| 2026-04-28 | 59.40 | $58.95 | 70011 |
| 2026-04-27 | 59.47 | $59.29 | 87123 |
| 2026-04-24 | 59.49 | $59.35 | 155300 |
| 2026-04-23 | 59.49 | $59.58 | 117400 |
| 2026-04-22 | 59.44 | $60.16 | 63624 |
| 2026-04-21 | 59.26 | $60.40 | 58708 |
| 2026-04-20 | 59.00 | $60.63 | 57800 |
| 2026-04-17 | 58.65 | $60.25 | 88800 |
| 2026-04-16 | 58.32 | $59.55 | 51200 |
| 2026-04-15 | 58.09 | $59.23 | 68924 |
| 2026-04-14 | 57.89 | $58.90 | 67468 |
| 2026-04-13 | 57.74 | $58.83 | 188500 |
| 2026-04-10 | 57.57 | $57.59 | 139900 |
| 2026-04-09 | 57.65 | $58.35 | 88400 |
| 2026-04-08 | 57.58 | $58.69 | 81210 |
| 2026-04-07 | 57.43 | $57.78 | 100924 |
| 2026-04-06 | 57.45 | $58.12 | 71620 |
| 2026-04-02 | 57.41 | $58.00 | 64043 |
| 2026-04-01 | 57.40 | $57.86 | 124898 |
| 2026-03-31 | 57.41 | $57.88 | 59700 |
| 2026-03-30 | 57.44 | $56.94 | 54800 |
| 2026-03-27 | 57.67 | $56.68 | 81500 |
| 2026-03-26 | 58.00 | $57.60 | 58632 |
| 2026-03-25 | 58.19 | $58.07 | 55117 |
| 2026-03-24 | 58.32 | $57.80 | 64000 |
| 2026-03-23 | 58.53 | $58.14 | 116600 |
| 2026-03-20 | 58.71 | $57.59 | 71000 |
| 2026-03-19 | 59.04 | $58.03 | 89664 |
| 2026-03-18 | 59.34 | $58.17 | 166600 |
| 2026-03-17 | 59.65 | $59.17 | 109200 |
| 2026-03-16 | 59.81 | $58.94 | 130700 |
| 2026-03-13 | 60.05 | $58.62 | 82922 |
| 2026-03-12 | 60.39 | $58.66 | 148831 |
| 2026-03-11 | 60.78 | $59.49 | 179142 |
| 2026-03-10 | 61.06 | $59.66 | 113300 |
| 2026-03-09 | 61.35 | $60.33 | 50900 |
| 2026-03-06 | 61.54 | $60.45 | 77307 |
| 2026-03-05 | 61.74 | $60.96 | 79100 |
| 2026-03-04 | 61.86 | $61.56 | 119300 |
| 2026-03-03 | 61.86 | $61.39 | 92710 |
| 2026-03-02 | 61.91 | $61.88 | 153300 |
| 2026-02-27 | 61.85 | $62.01 | 135000 |
| 2026-02-26 | 61.75 | $61.67 | 156026 |
| 2026-02-25 | 61.70 | $61.51 | 124413 |
| 2026-02-24 | 61.68 | $61.77 | 147000 |
| 2026-02-23 | 61.60 | $61.26 | 76302 |
| 2026-02-20 | 61.61 | $61.78 | 97614 |
| 2026-02-19 | 61.50 | $61.49 | 127418 |
| 2026-02-18 | 61.44 | $61.75 | 85846 |
| 2026-02-17 | 61.31 | $61.37 | 148500 |
| 2026-02-13 | 61.24 | $61.48 | 67946 |
| 2026-02-12 | 61.12 | $60.86 | 161600 |
| 2026-02-11 | 61.12 | $61.65 | 107000 |
| 2026-02-10 | 60.94 | $61.58 | 209200 |
| 2026-02-09 | 60.76 | $61.35 | 84101 |
| 2026-02-06 | 60.58 | $61.53 | 73101 |
| 2026-02-05 | 60.34 | $60.55 | 99200 |
| 2026-02-04 | 60.26 | $60.48 | 100300 |
| 2026-02-03 | 60.19 | $59.74 | 104700 |
| 2026-02-02 | 60.25 | $60.27 | 92305 |
| 2026-01-30 | 60.22 | $59.93 | 100800 |
| 2026-01-29 | 60.25 | $59.70 | 121500 |
| 2026-01-28 | 60.33 | $59.78 | 68700 |
| 2026-01-27 | 60.40 | $60.16 | 448700 |
| 2026-01-26 | 60.40 | $60.33 | 258519 |
| 2026-01-23 | 60.37 | $60.20 | 79201 |
| 2026-01-22 | 60.35 | $60.45 | 98700 |
| 2026-01-21 | 60.28 | $60.15 | 237700 |
| 2026-01-20 | 60.26 | $59.31 | 72100 |
| 2026-01-16 | 60.40 | $60.29 | 42147 |
| 2026-01-15 | 60.36 | $60.73 | 70913 |
| 2026-01-14 | 60.22 | $60.55 | 51909 |
| 2026-01-13 | 60.09 | $60.16 | 72500 |
| 2026-01-12 | 60.02 | $60.30 | 121000 |
| 2026-01-09 | 59.90 | $60.26 | 126800 |
| 2026-01-08 | 59.77 | $59.97 | 162648 |
| 2026-01-07 | 59.68 | $59.50 | 59000 |
| 2026-01-06 | 59.68 | $59.90 | 82929 |
| 2026-01-05 | 59.58 | $59.31 | 138900 |
| 2026-01-02 | 59.59 | $58.95 | 89214 |
| 2025-12-31 | 59.68 | $58.90 | 98900 |
| 2025-12-30 | 59.78 | $59.41 | 76800 |
| 2025-12-29 | 59.80 | $59.55 | 44000 |
| 2025-12-26 | 59.78 | $59.91 | 52546 |
| 2025-12-24 | 59.68 | $59.83 | 36100 |
| 2025-12-23 | 59.58 | $59.56 | 97346 |
| 2025-12-22 | 59.51 | $59.64 | 82400 |
| 2025-12-19 | 59.42 | $59.25 | 123000 |
| 2025-12-18 | 59.38 | $59.17 | 53400 |
| 2025-12-17 | 59.36 | $59.26 | 53821 |
| 2025-12-16 | 59.31 | $59.25 | 70700 |
| 2025-12-15 | 59.25 | $59.72 | 59000 |
| 2025-12-12 | 59.07 | $59.54 | 62408 |
| 2025-12-11 | 58.91 | $59.65 | 214852 |
| 2025-12-10 | 58.69 | $59.17 | 152144 |
| 2025-12-09 | 58.53 | $58.36 | 171603 |
| 2025-12-08 | 58.51 | $58.56 | 110400 |
| 2025-12-05 | 58.45 | $58.97 | 55210 |
| 2025-12-04 | 58.29 | $58.85 | 71900 |
| 2025-12-03 | 58.13 | $58.88 | 60211 |
| 2025-12-02 | 57.94 | $58.37 | 62115 |
| 2025-12-01 | 57.81 | $58.42 | 52300 |
| 2025-11-28 | 57.66 | $58.74 | 29410 |
| 2025-11-26 | 57.41 | $58.55 | 106715 |
| 2025-11-25 | 57.17 | $58.34 | 227300 |
| 2025-11-24 | 56.93 | $57.35 | 58500 |
| 2025-11-21 | 56.85 | $57.46 | 187303 |
| 2025-11-20 | 56.75 | $56.21 | 60833 |
| 2025-11-19 | 56.89 | $56.65 | 65328 |
| 2025-11-18 | 56.97 | $56.89 | 128500 |
| 2025-11-17 | 57.01 | $56.78 | 77914 |
| 2025-11-14 | 57.08 | $57.18 | 94100 |
| 2025-11-13 | 57.07 | $57.37 | 81128 |
| 2025-11-12 | 57.03 | $57.66 | 126440 |
| 2025-11-11 | 56.92 | $57.43 | 50100 |
| 2025-11-10 | 56.84 | $56.77 | 38122 |
| 2025-11-07 | 56.89 | $56.76 | 63849 |
| 2025-11-06 | 56.95 | $56.27 | 173200 |
| 2025-11-05 | 57.12 | $56.68 | 134705 |
| 2025-11-04 | 57.24 | $56.43 | 215300 |
| 2025-11-03 | 57.43 | $56.62 | 74400 |
| 2025-10-31 | 57.62 | $56.99 | 61645 |
| 2025-10-30 | 57.75 | $56.78 | 107106 |
| 2025-10-29 | 57.95 | $57.04 | 375500 |
| 2025-10-28 | 58.13 | $58.22 | 87500 |
| 2025-10-27 | 58.08 | $58.55 | 74014 |
| 2025-10-24 | 57.96 | $58.09 | 142400 |
| 2025-10-23 | 57.91 | $58.20 | 120348 |
| 2025-10-22 | 57.84 | $58.09 | 107200 |
| 2025-10-21 | 57.77 | $58.42 | 85930 |
| 2025-10-20 | 57.62 | $57.95 | 106326 |
| 2025-10-17 | 57.55 | $57.36 | 60005 |
| 2025-10-16 | 57.58 | $56.93 | 60630 |
| 2025-10-15 | 57.72 | $57.29 | 62917 |
| 2025-10-14 | 57.80 | $57.56 | 56143 |
| 2025-10-13 | 57.83 | $57.04 | 67928 |
| 2025-10-10 | 57.98 | $56.73 | 83716 |
| 2025-10-09 | 58.22 | $57.83 | 66900 |
| 2025-10-08 | 58.26 | $58.34 | 91200 |
| 2025-10-07 | 58.20 | $58.02 | 59604 |
| 2025-10-06 | 58.19 | $58.30 | 69529 |
| 2025-10-03 | 58.12 | $58.42 | 59700 |
| 2025-10-02 | 58.02 | $58.22 | 60600 |
| 2025-10-01 | 57.93 | $58.17 | 65011 |
| 2025-09-30 | 57.85 | $57.96 | 95000 |
| 2025-09-29 | 57.78 | $57.63 | 53508 |
| 2025-09-26 | 57.78 | $57.62 | 92100 |
| 2025-09-25 | 57.78 | $57.03 | 95744 |
| 2025-09-24 | 57.90 | $57.60 | 30335 |
| 2025-09-23 | 57.91 | $57.80 | 45112 |
| 2025-09-22 | 57.89 | $57.71 | 46000 |
| 2025-09-19 | 57.87 | $57.73 | 42152 |
| 2025-09-18 | 57.85 | $57.87 | 67700 |
| 2025-09-17 | 57.79 | $57.57 | 46700 |
| 2025-09-16 | 57.78 | $57.42 | 85512 |
| 2025-09-15 | 57.80 | $57.48 | 102507 |
| 2025-09-12 | 57.81 | $57.65 | 76514 |
| 2025-09-11 | 57.78 | $58.24 | 315247 |
| 2025-09-10 | 57.61 | $57.25 | 54100 |
| 2025-09-09 | 57.63 | $57.50 | 61700 |
| 2025-09-08 | 57.59 | $57.64 | 95720 |
| 2025-09-05 | 57.51 | $57.70 | 68800 |
| 2025-09-04 | 57.40 | $57.44 | 74900 |
| 2025-09-03 | 57.33 | $57.06 | 67040 |
| 2025-09-02 | 57.32 | $57.23 | 57531 |
| 2025-08-29 | 57.27 | $57.43 | 255007 |
| 2025-08-28 | 57.17 | $57.31 | 141922 |
| 2025-08-27 | 57.08 | $57.39 | 63120 |
| 2025-08-26 | 56.95 | $57.26 | 104700 |
| 2025-08-25 | 56.82 | $57.27 | 91810 |
| 2025-08-22 | 56.67 | $57.69 | 55500 |
| 2025-08-21 | 56.40 | $56.76 | 59123 |
| 2025-08-20 | 56.29 | $56.72 | 42200 |
| 2025-08-19 | 56.16 | $56.78 | 73892 |
| 2025-08-18 | 56.00 | $56.42 | 68600 |
| 2025-08-15 | 55.88 | $56.44 | 52800 |
| 2025-08-14 | 55.74 | $56.43 | 63840 |
| 2025-08-13 | 55.58 | $56.68 | 83800 |
| 2025-08-12 | 55.35 | $55.81 | 65213 |
| 2025-08-11 | 55.25 | $54.94 | 48600 |
| 2025-08-08 | 55.33 | $55.15 | 54724 |
| 2025-08-07 | 55.37 | $54.90 | 53729 |
| 2025-08-06 | 55.48 | $54.98 | 20444 |
| 2025-08-05 | 55.58 | $55.06 | 51800 |
| 2025-08-04 | 55.69 | $55.04 | 48027 |
| 2025-08-01 | 55.81 | $54.44 | 60920 |
| 2025-07-31 | 56.08 | $54.82 | 47800 |
| 2025-07-30 | 56.31 | $55.79 | 97400 |
| 2025-07-29 | 56.37 | $56.08 | 61107 |
| 2025-07-28 | 56.38 | $56.40 | 157300 |
| 2025-07-25 | 56.32 | $56.53 | 54700 |
| 2025-07-24 | 56.22 | $56.33 | 47000 |
| 2025-07-23 | 56.14 | $56.62 | 78208 |
| 2025-07-22 | 55.98 | $56.16 | 95538 |
| 2025-07-21 | 55.90 | $55.35 | 54741 |
| 2025-07-18 | 55.97 | $55.49 | 49611 |
| 2025-07-17 | 56.01 | $55.67 | 76400 |
| 2025-07-16 | 56.03 | $55.41 | 89340 |
| 2025-07-15 | 56.10 | $55.00 | 66100 |
| 2025-07-14 | 56.26 | $55.93 | 55500 |
| 2025-07-11 | 56.25 | $55.99 | 139000 |
| 2025-07-10 | 56.22 | $56.50 | 36400 |
| 2025-07-09 | 56.07 | $56.29 | 82201 |
| 2025-07-08 | 55.95 | $56.20 | 58500 |
| 2025-07-07 | 55.81 | $55.92 | 47042 |
| 2025-07-03 | 55.71 | $56.29 | 28920 |
| 2025-07-02 | 55.51 | $56.21 | 40200 |
| 2025-07-01 | 55.29 | $56.20 | 129640 |
| 2025-06-30 | 55.04 | $55.35 | 79721 |
| 2025-06-27 | 54.92 | $55.24 | 133100 |
| 2025-06-26 | 54.80 | $55.01 | 543900 |
| 2025-06-25 | 54.71 | $54.62 | 141600 |
| 2025-06-24 | 54.69 | $55.12 | 623511 |
| 2025-06-23 | 54.55 | $54.64 | 70429 |
| 2025-06-20 | 54.49 | $54.12 | 36413 |
| 2025-06-18 | 54.53 | $54.00 | 62003 |
| 2025-06-17 | 54.60 | $54.09 | 54700 |
| 2025-06-16 | 54.66 | $54.64 | 77824 |
| 2025-06-13 | 54.61 | $54.27 | 259344 |
| 2025-06-12 | 54.62 | $54.95 | 52700 |
| 2025-06-11 | 54.50 | $54.64 | 161000 |
| 2025-06-10 | 54.41 | $54.97 | 52300 |
| 2025-06-09 | 54.24 | $54.59 | 80347 |
| 2025-06-06 | 54.12 | $54.49 | 65200 |
| 2025-06-05 | 54.00 | $54.02 | 36112 |
| 2025-06-04 | 53.95 | $54.08 | 122000 |
| 2025-06-03 | 53.89 | $54.10 | 107900 |
| 2025-06-02 | 53.81 | $53.42 | 167700 |
| 2025-05-30 | 53.85 | $53.54 | 765700 |
| 2025-05-29 | 53.88 | $53.56 | 65200 |
| 2025-05-28 | 53.90 | $53.42 | 48854 |
| 2025-05-27 | 53.96 | $54.04 | 45000 |
| 2025-05-23 | 53.89 | $53.12 | 50628 |
| 2025-05-22 | 54.00 | $53.37 | 153347 |
| 2025-05-21 | 54.08 | $53.64 | 159744 |
| 2025-05-20 | 54.10 | $54.68 | 150630 |
| 2025-05-19 | 53.91 | $54.78 | 108545 |
| 2025-05-16 | 53.66 | $54.76 | 62600 |
| 2025-05-15 | 53.38 | $54.19 | 60800 |
| 2025-05-14 | 53.16 | $53.72 | 154800 |
| 2025-05-13 | 53.01 | $54.20 | 66151 |
| 2025-05-12 | 52.73 | $54.49 | 97400 |
| 2025-05-09 | 52.35 | $52.81 | 56500 |
| 2025-05-08 | 52.25 | $53.05 | 76845 |
| 2025-05-07 | 52.10 | $52.67 | 74000 |
| 2025-05-06 | 52.00 | $52.50 | 93028 |
| 2025-05-05 | 51.91 | $53.03 | 127114 |
| 2025-05-02 | 51.71 | $53.24 | 62500 |
| 2025-05-01 | 51.43 | $52.38 | 61600 |
| 2025-04-30 | 51.29 | $52.57 | 112000 |
| 2025-04-29 | 51.09 | $52.40 | 62729 |
| 2025-04-28 | 50.90 | $52.23 | 78806 |
| 2025-04-25 | 50.72 | $52.04 | 90601 |
| 2025-04-24 | 50.56 | $52.25 | 80711 |
| 2025-04-23 | 50.34 | $51.24 | 112440 |
| 2025-04-22 | 50.29 | $50.73 | 160200 |
| 2025-04-21 | 50.36 | $49.67 | 119832 |
| 2025-04-17 | 50.66 | $50.75 | 275300 |
| 2025-04-16 | 50.80 | $50.77 | 86600 |
| 2025-04-15 | 50.96 | $51.47 | 87300 |
| 2025-04-14 | 51.01 | $51.65 | 83727 |
| 2025-04-11 | 51.04 | $51.28 | 166400 |
| 2025-04-10 | 51.15 | $50.45 | 238341 |
| 2025-04-09 | 51.47 | $52.08 | 243910 |
| 2025-04-08 | 51.50 | $48.53 | 876357 |
| 2025-04-07 | 52.30 | $49.33 | 343300 |
| 2025-04-04 | 53.06 | $49.81 | 202700 |
| 2025-04-03 | 53.85 | $52.29 | 101700 |
| 2025-04-02 | 54.25 | $54.65 | 81300 |
| 2025-04-01 | 54.21 | $54.14 | 77800 |
| 2025-03-31 | 54.28 | $54.24 | 73012 |
| 2025-03-28 | 54.34 | $53.82 | 79008 |
| 2025-03-27 | 54.51 | $54.58 | 85104 |
| 2025-03-26 | 54.54 | $54.74 | 68100 |
| 2025-03-25 | 54.55 | $54.99 | 60916 |
| 2025-03-24 | 54.51 | $55.22 | 73300 |
| 2025-03-21 | 54.41 | $54.43 | 78100 |
| 2025-03-20 | 54.47 | $54.76 | 87900 |
| 2025-03-19 | 54.47 | $55.00 | 144134 |
| 2025-03-18 | 54.43 | $54.79 | 104320 |
| 2025-03-17 | 54.43 | $54.94 | 73400 |
| 2025-03-14 | 54.39 | $54.18 | 118200 |
| 2025-03-13 | 54.52 | $53.28 | 105332 |
| 2025-03-12 | 54.86 | $53.93 | 114302 |
| 2025-03-11 | 55.13 | $54.28 | 61604 |
| 2025-03-10 | 55.36 | $55.20 | 99210 |
| 2025-03-07 | 55.44 | $55.73 | 102001 |
| 2025-03-06 | 55.43 | $55.04 | 69700 |
| 2025-03-05 | 55.55 | $55.28 | 360000 |
| 2025-03-04 | 55.66 | $54.61 | 130703 |
| 2025-03-03 | 55.92 | $55.14 | 81800 |
| 2025-02-28 | 56.11 | $55.65 | 76104 |
| 2025-02-27 | 56.23 | $55.25 | 124043 |
| 2025-02-26 | 56.45 | $55.90 | 64624 |
| 2025-02-25 | 56.57 | $56.26 | 1.7M |
| 2025-02-24 | 56.63 | $55.87 | 461200 |
| 2025-02-21 | 56.79 | $55.94 | 56100 |
| 2025-02-20 | 56.95 | $57.02 | 95700 |
| 2025-02-19 | 56.92 | $57.10 | 113343 |
| 2025-02-18 | 56.86 | $56.99 | 113500 |
| 2025-02-14 | 56.81 | $56.85 | 64200 |
| 2025-02-13 | 56.78 | $57.01 | 111904 |
| 2025-02-12 | 56.72 | $56.30 | 172625 |
| 2025-02-11 | 56.79 | $56.73 | 132000 |
| 2025-02-10 | 56.78 | $56.68 | 292000 |
| 2025-02-07 | 56.78 | $56.33 | 164423 |
| 2025-02-06 | 56.86 | $56.77 | 166500 |
| 2025-02-05 | 56.85 | $57.08 | 145300 |
| 2025-02-04 | 56.77 | $56.68 | 59000 |
| 2025-02-03 | 56.77 | $56.58 | 78645 |
| 2025-01-31 | 56.78 | $56.83 | 110438 |
| 2025-01-30 | 56.74 | $57.23 | 131308 |
| 2025-01-29 | 56.61 | $56.78 | 113000 |
| 2025-01-28 | 56.55 | $56.78 | 155700 |
| 2025-01-27 | 56.48 | $57.28 | 103384 |
| 2025-01-24 | 56.29 | $56.96 | 61718 |
| 2025-01-23 | 56.14 | $57.16 | 118130 |
| 2025-01-22 | 55.93 | $57.09 | 120100 |
| 2025-01-21 | 55.69 | $57.08 | 241800 |
| 2025-01-17 | 55.42 | $56.62 | 55100 |
| 2025-01-16 | 55.20 | $56.35 | 71800 |
| 2025-01-15 | 55.01 | $55.99 | 72528 |
| 2025-01-14 | 54.87 | $55.50 | 103100 |
| 2025-01-13 | 54.82 | $55.04 | 61146 |
| 2025-01-10 | 54.85 | $54.51 | 204428 |
| 2025-01-08 | 55.01 | $55.30 | 96514 |
| 2025-01-07 | 55.02 | $55.11 | 48000 |
| 2025-01-06 | 55.09 | $55.21 | 78400 |
| 2025-01-03 | 55.15 | $55.25 | 155100 |
| 2025-01-02 | 55.21 | $54.76 | 91100 |
| 2024-12-31 | 55.40 | $54.92 | 104100 |
| 2024-12-30 | 55.58 | $54.87 | 115918 |
| 2024-12-27 | 55.81 | $55.41 | 141138 |
| 2024-12-26 | 55.96 | $56.04 | 64614 |
| 2024-12-24 | 56.00 | $55.89 | 23200 |
| 2024-12-23 | 56.09 | $55.56 | 103816 |
| 2024-12-20 | 56.27 | $55.44 | 91511 |
| 2024-12-19 | 56.50 | $54.74 | 275100 |
| 2024-12-18 | 56.92 | $54.93 | 71500 |
| 2024-12-17 | 57.37 | $56.16 | 160809 |
| 2024-12-16 | 57.64 | $56.55 | 131800 |
| 2024-12-13 | 57.86 | $56.83 | 203819 |
| 2024-12-12 | 58.06 | $57.14 | 82400 |
| 2024-12-11 | 58.22 | $57.36 | 55800 |
| 2024-12-10 | 58.36 | $57.42 | 72747 |
| 2024-12-09 | 58.51 | $57.78 | 68402 |
| 2024-12-06 | 58.61 | $58.16 | 64200 |
| 2024-12-05 | 58.63 | $58.27 | 53700 |
| 2024-12-04 | 58.64 | $58.71 | 60339 |
| 2024-12-03 | 58.54 | $58.66 | 73326 |
| 2024-12-02 | 58.44 | $58.81 | 67900 |
| 2024-11-29 | 58.29 | $58.88 | 21711 |
| 2024-11-27 | 58.09 | $58.65 | 66931 |
| 2024-11-26 | 57.91 | $58.65 | 76446 |
| 2024-11-25 | 57.70 | $58.78 | 111730 |
| 2024-11-22 | 57.42 | $58.17 | 173100 |
| 2024-11-21 | 57.23 | $57.79 | 478100 |
| 2024-11-20 | 57.08 | $56.84 | 642300 |
| 2024-11-19 | 57.11 | $56.39 | 81321 |
| 2024-11-18 | 57.24 | $56.69 | 62332 |
| 2024-11-15 | 57.32 | $56.53 | 114600 |
| 2024-11-14 | 57.44 | $57.24 | 64800 |
| 2024-11-13 | 57.44 | $57.74 | 49111 |
| 2024-11-12 | 57.32 | $57.86 | 86300 |
| 2024-11-11 | 57.16 | $58.31 | 69200 |
| 2024-11-08 | 56.88 | $58.02 | 45730 |
| 2024-11-07 | 56.61 | $57.88 | 55106 |
| 2024-11-06 | 56.32 | $57.58 | 82400 |
| 2024-11-05 | 56.05 | $56.37 | 57000 |
| 2024-11-04 | 56.00 | $55.65 | 63100 |
| 2024-11-01 | 56.09 | $55.65 | 56629 |
| 2024-10-31 | 56.19 | $55.47 | 61307 |
| 2024-10-30 | 56.35 | $55.72 | 57410 |
| 2024-10-29 | 56.48 | $55.84 | 388802 |
| 2024-10-28 | 56.61 | $56.02 | 66500 |
| 2024-10-25 | 56.72 | $55.78 | 33100 |
| 2024-10-24 | 56.90 | $56.06 | 50500 |
| 2024-10-23 | 57.04 | $56.19 | 62517 |
| 2024-10-22 | 57.18 | $56.31 | 43009 |
| 2024-10-21 | 57.31 | $56.88 | 54000 |
| 2024-10-18 | 57.34 | $57.44 | 850507 |
| 2024-10-17 | 57.25 | $57.29 | 73817 |
| 2024-10-16 | 57.18 | $57.39 | 73638 |
| 2024-10-15 | 57.07 | $57.09 | 47700 |
| 2024-10-14 | 57.00 | $57.50 | 44500 |
| 2024-10-11 | 56.84 | $56.99 | 38317 |
| 2024-10-10 | 56.75 | $56.51 | 56500 |
| 2024-10-09 | 56.75 | $56.80 | 41000 |
| 2024-10-08 | 56.68 | $56.39 | 65240 |
| 2024-10-07 | 56.68 | $56.20 | 88600 |
| 2024-10-04 | 56.72 | $56.56 | 59300 |
| 2024-10-03 | 56.69 | $56.13 | 57301 |
| 2024-10-02 | 56.74 | $56.48 | 79335 |
| 2024-10-01 | 56.73 | $56.48 | 91042 |
| 2024-09-30 | 56.70 | $56.73 | 146700 |
| 2024-09-27 | 56.62 | $56.55 | 94716 |
| 2024-09-26 | 56.56 | $56.54 | 66200 |
| 2024-09-25 | 56.48 | $56.13 | 44223 |
| 2024-09-24 | 56.47 | $56.80 | 115800 |
| 2024-09-23 | 56.32 | $56.71 | 51338 |
| 2024-09-20 | 56.16 | $56.39 | 105600 |
| 2024-09-19 | 56.04 | $56.65 | 78700 |
| 2024-09-18 | 55.84 | $55.91 | 52100 |
| 2024-09-17 | 55.76 | $56.10 | 35800 |
| 2024-09-16 | 55.62 | $56.20 | 123934 |
| 2024-09-13 | 55.43 | $55.73 | 49600 |
| 2024-09-12 | 55.32 | $55.14 | 37638 |
| 2024-09-11 | 55.30 | $54.73 | 72800 |
| 2024-09-10 | 55.37 | $54.92 | 196600 |
| 2024-09-09 | 55.41 | $54.75 | 50509 |
| 2024-09-06 | 55.48 | $54.31 | 59600 |
| 2024-09-05 | 55.65 | $54.78 | 81437 |
| 2024-09-04 | 55.75 | $55.35 | 40825 |
| 2024-09-03 | 55.74 | $55.43 | 84700 |
| 2024-08-30 | 55.71 | $56.08 | 66000 |
| 2024-08-29 | 55.53 | $55.80 | 71300 |
| 2024-08-28 | 55.37 | $55.64 | 59000 |
| 2024-08-27 | 55.22 | $55.71 | 76300 |
| 2024-08-26 | 55.03 | $55.71 | 149246 |
| 2024-08-23 | 54.80 | $55.77 | 47817 |
| 2024-08-22 | 54.51 | $54.93 | 51600 |
| 2024-08-21 | 54.35 | $55.10 | 68528 |
| 2024-08-20 | 54.13 | $54.63 | 52700 |
| 2024-08-19 | 53.97 | $54.76 | 77000 |
| 2024-08-16 | 53.76 | $54.37 | 75528 |
| 2024-08-15 | 53.59 | $54.24 | 56443 |
| 2024-08-14 | 53.41 | $53.53 | 40979 |
| 2024-08-13 | 53.36 | $53.43 | 70200 |
| 2024-08-12 | 53.32 | $52.81 | 98432 |
| 2024-08-09 | 53.40 | $53.06 | 120300 |
| 2024-08-08 | 53.44 | $53.05 | 49035 |
| 2024-08-07 | 53.49 | $52.15 | 84100 |
| 2024-08-06 | 53.74 | $52.59 | 173316 |
| 2024-08-05 | 53.92 | $52.21 | 176900 |
| 2024-08-02 | 54.22 | $53.43 | 197600 |
| 2024-08-01 | 54.30 | $54.13 | 59500 |
| 2024-07-31 | 54.24 | $54.91 | 92337 |
| 2024-07-30 | 54.00 | $54.76 | 181322 |
| 2024-07-29 | 53.75 | $54.31 | 73127 |
| 2024-07-26 | 53.55 | $54.16 | 270800 |
| 2024-07-25 | 53.35 | $53.24 | 268533 |
| 2024-07-24 | 53.30 | $53.00 | 98038 |
| 2024-07-23 | 53.30 | $53.48 | 92721 |
| 2024-07-22 | 53.19 | $53.75 | 61726 |
| 2024-07-19 | 53.00 | $53.38 | 148712 |
| 2024-07-18 | 52.86 | $53.79 | 84200 |
| 2024-07-17 | 52.60 | $54.21 | 99600 |
| 2024-07-16 | 52.21 | $54.20 | 89446 |
| 2024-07-15 | 51.76 | $52.87 | 73210 |
| 2024-07-12 | 51.52 | $52.69 | 43923 |
| 2024-07-11 | 51.28 | $52.18 | 72500 |
| 2024-07-10 | 51.10 | $51.38 | 114900 |
| 2024-07-09 | 51.07 | $50.90 | 101531 |
| 2024-07-08 | 51.13 | $50.94 | 53839 |
| 2024-07-05 | 51.20 | $50.87 | 76400 |
| 2024-07-03 | 51.30 | $51.04 | 60308 |
| 2024-07-02 | 51.37 | $51.06 | 89100 |
| 2024-07-01 | 51.46 | $50.93 | 114725 |
| 2024-06-28 | 51.58 | $51.39 | 115600 |
| 2024-06-27 | 51.63 | $51.23 | 75138 |
| 2024-06-26 | 51.73 | $51.34 | 48521 |
| 2024-06-25 | 51.81 | $51.81 | 57800 |
| 2024-06-24 | 51.81 | $52.20 | 75700 |
| 2024-06-21 | 51.72 | $51.93 | 50600 |
| 2024-06-20 | 51.68 | $51.70 | 93900 |
| 2024-06-18 | 51.68 | $51.74 | 531900 |
| 2024-06-17 | 51.68 | $51.71 | 83300 |
| 2024-06-14 | 51.68 | $51.40 | 140324 |
| 2024-06-13 | 51.74 | $51.77 | 61412 |
| 2024-06-12 | 51.74 | $51.83 | 69019 |
| 2024-06-11 | 51.72 | $51.67 | 55800 |
| 2024-06-10 | 51.73 | $51.84 | 70825 |
| 2024-06-07 | 51.72 | $51.68 | 51100 |
| 2024-06-06 | 51.73 | $51.83 | 69700 |
| 2024-06-05 | 51.71 | $51.93 | 75000 |
| 2024-06-04 | 51.67 | $51.63 | 139500 |
| 2024-06-03 | 51.69 | $51.74 | 65443 |
| 2024-05-31 | 51.69 | $51.99 | 80619 |
| 2024-05-30 | 51.63 | $51.15 | 92934 |
| 2024-05-29 | 51.75 | $50.79 | 85523 |
| 2024-05-28 | 51.96 | $51.26 | 97902 |
| 2024-05-24 | 52.10 | $51.69 | 88100 |
| 2024-05-23 | 52.17 | $51.60 | 90847 |
| 2024-05-22 | 52.28 | $52.14 | 92100 |
| 2024-05-21 | 52.28 | $52.42 | 112900 |
| 2024-05-20 | 52.23 | $52.62 | 51830 |
| 2024-05-17 | 52.12 | $52.64 | 116413 |
| 2024-05-16 | 51.99 | $52.54 | 97100 |
| 2024-05-15 | 51.87 | $52.72 | 103400 |
| 2024-05-14 | 51.68 | $52.33 | 93600 |
| 2024-05-13 | 51.55 | $52.20 | 113100 |
| 2024-05-10 | 51.42 | $52.11 | 160449 |
| 2024-05-09 | 51.29 | $51.95 | 367901 |
| 2024-05-08 | 51.18 | $51.54 | 165446 |
| 2024-05-07 | 51.13 | $51.64 | 141419 |
| 2024-05-06 | 51.06 | $51.50 | 90329 |
| 2024-05-03 | 51.01 | $51.22 | 112800 |
| 2024-05-02 | 51.01 | $50.83 | 73600 |
| 2024-05-01 | 51.10 | $50.77 | 93000 |
| 2024-04-30 | 51.22 | $50.95 | 110739 |
| 2024-04-29 | 51.32 | $51.61 | 122228 |
| 2024-04-26 | 51.30 | $51.40 | 91200 |
| 2024-04-25 | 51.32 | $51.24 | 57036 |
| 2024-04-24 | 51.38 | $51.59 | 95400 |
| 2024-04-23 | 51.38 | $51.63 | 133900 |
| 2024-04-22 | 51.38 | $51.18 | 126720 |
| 2024-04-19 | 51.47 | $50.88 | 87312 |
| 2024-04-18 | 51.64 | $50.71 | 248200 |
| 2024-04-17 | 51.87 | $50.75 | 76200 |
| 2024-04-16 | 52.14 | $50.90 | 193141 |
| 2024-04-15 | 52.42 | $51.07 | 144100 |
| 2024-04-12 | 52.70 | $51.42 | 86035 |
| 2024-04-11 | 52.96 | $52.08 | 165700 |
| 2024-04-10 | 53.12 | $52.12 | 202942 |
| 2024-04-09 | 53.30 | $52.90 | 505600 |
| 2024-04-08 | 53.34 | $52.74 | 111000 |
| 2024-04-05 | 53.41 | $52.75 | 437732 |
| 2024-04-04 | 53.50 | $52.42 | 207628 |
| 2024-04-03 | 53.66 | $53.09 | 122520 |
| 2024-04-02 | 53.70 | $53.11 | 66840 |
| 2024-04-01 | 53.74 | $53.66 | 116437 |
| 2024-03-28 | 53.67 | $53.91 | 163435 |
| 2024-03-27 | 53.53 | $53.71 | 141243 |
| 2024-03-26 | 53.40 | $53.14 | 62513 |
| 2024-03-25 | 53.37 | $53.20 | 106727 |
| 2024-03-22 | 53.32 | $53.40 | 372129 |
| 2024-03-21 | 53.22 | $53.69 | 277600 |
| 2024-03-20 | 53.03 | $53.20 | 204801 |
| 2024-03-19 | 52.90 | $52.90 | 348400 |
| 2024-03-18 | 52.82 | $52.60 | 95948 |
| 2024-03-15 | 52.79 | $52.48 | 190600 |
| 2024-03-14 | 52.76 | $52.65 | 206700 |
| 2024-03-13 | 52.70 | $52.86 | 265900 |
| 2024-03-12 | 52.58 | $52.76 | 262800 |
| 2024-03-11 | 52.45 | $52.46 | 240500 |
| 2024-03-08 | 52.36 | $52.35 | 90129 |
| 2024-03-07 | 52.28 | $52.56 | 101429 |
| 2024-03-06 | 52.13 | $52.18 | 84900 |
| 2024-03-05 | 52.04 | $51.81 | 87800 |
| 2024-03-04 | 52.01 | $52.15 | 82007 |
| 2024-03-01 | 51.89 | $52.24 | 83800 |
| 2024-02-29 | 51.73 | $51.78 | 324700 |
| 2024-02-28 | 51.64 | $51.62 | 156512 |
| 2024-02-27 | 51.57 | $51.74 | 258018 |
| 2024-02-26 | 51.45 | $51.72 | 117309 |
| 2024-02-23 | 51.32 | $51.81 | 173603 |
| 2024-02-22 | 51.14 | $51.57 | 187500 |
| 2024-02-21 | 50.98 | $50.96 | 266200 |
| 2024-02-20 | 50.93 | $50.73 | 345139 |
| 2024-02-16 | 50.90 | $50.90 | 357829 |
| 2024-02-15 | 50.84 | $51.14 | 120529 |
| 2024-02-14 | 50.71 | $50.76 | 347200 |
| 2024-02-13 | 50.63 | $50.33 | 107100 |
| 2024-02-12 | 50.63 | $51.05 | 143706 |
| 2024-02-09 | 50.48 | $50.74 | 150100 |
| 2024-02-08 | 50.36 | $50.44 | 209841 |
| 2024-02-07 | 50.28 | $50.37 | 130800 |
| 2024-02-06 | 50.21 | $50.12 | 207334 |
| 2024-02-05 | 50.17 | $49.86 | 166401 |
| 2024-02-02 | 50.18 | $50.19 | 91400 |
| 2024-02-01 | 50.12 | $50.16 | 112900 |
| 2024-01-31 | 50.04 | $49.58 | 97100 |
| 2024-01-30 | 50.08 | $50.18 | 71429 |
| 2024-01-29 | 50.00 | $50.08 | 270800 |
| 2024-01-26 | 49.91 | $49.82 | 51515 |
| 2024-01-25 | 49.87 | $49.91 | 76004 |
| 2024-01-24 | 49.80 | $49.64 | 99900 |
| 2024-01-23 | 49.77 | $49.88 | 112100 |
| 2024-01-22 | 49.68 | $49.98 | 125100 |
| 2024-01-19 | 49.55 | $49.63 | 81439 |
| 2024-01-18 | 49.47 | $49.23 | 143600 |
| 2024-01-17 | 49.46 | $48.86 | 116300 |
| 2024-01-16 | 49.52 | $49.01 | 119100 |
| 2024-01-12 | 49.56 | $49.16 | 103409 |
| 2024-01-11 | 49.57 | $49.20 | 133239 |
| 2024-01-10 | 49.56 | $49.13 | 226900 |
| 2024-01-09 | 49.57 | $49.11 | 866411 |
| 2024-01-08 | 49.58 | $49.24 | 93500 |
| 2024-01-05 | 49.56 | $48.70 | 103714 |
| 2024-01-04 | 49.64 | $48.63 | 144733 |
| 2024-01-03 | 49.75 | $48.79 | 111646 |
| 2024-01-02 | 49.83 | $49.33 | 160100 |
| 2023-12-29 | 49.81 | $49.37 | 122600 |
| 2023-12-28 | 49.77 | $49.52 | 343700 |
| 2023-12-27 | 49.68 | $49.49 | 131913 |
| 2023-12-26 | 49.58 | $49.68 | 86227 |
| 2023-12-22 | 49.41 | $49.46 | 79600 |
| 2023-12-21 | 49.26 | $49.33 | 144709 |
| 2023-12-20 | 49.10 | $48.86 | 183429 |
| 2023-12-19 | 49.01 | $49.54 | 1.0M |
| 2023-12-18 | 48.76 | $49.28 | 101700 |
| 2023-12-15 | 48.51 | $49.11 | 118300 |
| 2023-12-14 | 48.25 | $49.34 | 93600 |
| 2023-12-13 | 47.89 | $48.85 | 73945 |
| 2023-12-12 | 47.58 | $48.14 | 61500 |
| 2023-12-11 | 47.35 | $48.00 | 62800 |
| 2023-12-08 | 47.12 | $47.33 | 50941 |
| 2023-12-07 | 46.99 | $47.19 | 34300 |
| 2023-12-06 | 46.86 | $46.93 | 92500 |
| 2023-12-05 | 46.76 | $46.92 | 51447 |
| 2023-12-04 | 46.64 | $47.20 | 66138 |
| 2023-12-01 | 46.44 | $47.16 | 82200 |
| 2023-11-30 | 46.21 | $46.53 | 55100 |
| 2023-11-29 | 46.07 | $46.12 | 59643 |
| 2023-11-28 | 46.00 | $46.12 | 122800 |
| 2023-11-27 | 45.90 | $46.19 | 108115 |
| 2023-11-24 | 45.78 | $46.37 | 9100 |
| 2023-11-22 | 45.60 | $46.25 | 74116 |
| 2023-11-21 | 45.41 | $45.90 | 75910 |
| 2023-11-20 | 45.26 | $45.97 | 397800 |
| 2023-11-17 | 45.07 | $45.82 | 128435 |
| 2023-11-16 | 44.88 | $45.62 | 80900 |
| 2023-11-15 | 44.70 | $45.83 | 74345 |
| 2023-11-14 | 44.44 | $45.62 | 88100 |
| 2023-11-13 | 44.19 | $44.75 | 51700 |
| 2023-11-10 | 44.08 | $44.80 | 31300 |
| 2023-11-09 | 43.94 | $44.16 | 80709 |
| 2023-11-08 | 43.92 | $44.55 | 153805 |
| 2023-11-07 | 43.82 | $44.58 | 148948 |
| 2023-11-06 | 43.69 | $44.61 | 85801 |
| 2023-11-03 | 43.54 | $44.69 | 62000 |
| 2023-11-02 | 43.35 | $44.20 | 95000 |
| 2023-11-01 | 43.23 | $43.45 | 115422 |
| 2023-10-31 | 43.26 | $43.30 | 53915 |
| 2023-10-30 | 43.33 | $42.96 | 81800 |
| 2023-10-27 | 43.48 | $42.54 | 76922 |
| 2023-10-26 | 43.75 | $42.96 | 72800 |
| 2023-10-25 | 43.98 | $43.21 | 301100 |
| 2023-10-24 | 44.20 | $43.83 | 62049 |
| 2023-10-23 | 44.32 | $43.56 | 72624 |
| 2023-10-20 | 44.52 | $43.83 | 82018 |
| 2023-10-19 | 44.70 | $44.16 | 145135 |
| 2023-10-18 | 44.84 | $44.81 | 95500 |
| 2023-10-17 | 44.86 | $45.40 | 49500 |
| 2023-10-16 | 44.76 | $45.33 | 68812 |
| 2023-10-13 | 44.67 | $44.84 | 66536 |
| 2023-10-12 | 44.67 | $44.98 | 45300 |
| 2023-10-11 | 44.63 | $45.38 | 62800 |
| 2023-10-10 | 44.51 | $45.20 | 60235 |
| 2023-10-09 | 44.41 | $44.99 | 60918 |
| 2023-10-06 | 44.34 | $44.63 | 110100 |
| 2023-10-05 | 44.34 | $44.20 | 90139 |
| 2023-10-04 | 44.43 | $44.26 | 64422 |
| 2023-10-03 | 44.53 | $43.92 | 83600 |
| 2023-10-02 | 44.71 | $44.44 | 70300 |
| 2023-09-29 | 44.82 | $44.64 | 62817 |
| 2023-09-28 | 44.91 | $44.94 | 159100 |
| 2023-09-27 | 44.95 | $44.47 | 41518 |
| 2023-09-26 | 45.10 | $44.39 | 120300 |
| 2023-09-25 | 45.29 | $44.96 | 74333 |
| 2023-09-22 | 45.39 | $44.75 | 65700 |
| 2023-09-21 | 45.56 | $44.78 | 129900 |
| 2023-09-20 | 45.74 | $45.39 | 53600 |
| 2023-09-19 | 45.83 | $45.68 | 45905 |
| 2023-09-18 | 45.87 | $45.74 | 82900 |
| 2023-09-15 | 45.91 | $45.65 | 82934 |
| 2023-09-14 | 45.97 | $46.08 | 55000 |
| 2023-09-13 | 45.95 | $45.67 | 60100 |
| 2023-09-12 | 46.02 | $45.78 | 100715 |
| 2023-09-11 | 46.07 | $45.92 | 51524 |
| 2023-09-08 | 46.10 | $45.87 | 65816 |
| 2023-09-07 | 46.15 | $45.86 | 78800 |
| 2023-09-06 | 46.21 | $45.91 | 77214 |
| 2023-09-05 | 46.26 | $46.07 | 114816 |
| 2023-09-01 | 46.29 | $46.62 | 45716 |
| 2023-08-31 | 46.21 | $46.50 | 198200 |
| 2023-08-30 | 46.14 | $46.65 | 56714 |
| 2023-08-29 | 46.03 | $46.53 | 160900 |
| 2023-08-28 | 45.92 | $46.01 | 32534 |
| 2023-08-25 | 45.91 | $45.65 | 89606 |
| 2023-08-24 | 45.97 | $45.45 | 130425 |
| 2023-08-23 | 46.09 | $45.87 | 323700 |
| 2023-08-22 | 46.13 | $45.51 | 580200 |
| 2023-08-21 | 46.25 | $45.74 | 226414 |
| 2023-08-18 | 46.35 | $45.63 | 45200 |
| 2023-08-17 | 46.49 | $45.55 | 53300 |
| 2023-08-16 | 46.66 | $45.86 | 74221 |
| 2023-08-15 | 46.79 | $46.18 | 58305 |
| 2023-08-14 | 46.87 | $46.63 | 108900 |
| 2023-08-11 | 46.87 | $46.41 | 59100 |
| 2023-08-10 | 46.91 | $46.45 | 33500 |
| 2023-08-09 | 46.95 | $46.45 | 102112 |
| 2023-08-08 | 46.99 | $46.57 | 77503 |
| 2023-08-07 | 47.01 | $46.80 | 55112 |
| 2023-08-04 | 46.98 | $46.26 | 45619 |
| 2023-08-03 | 47.06 | $46.49 | 53200 |
| 2023-08-02 | 47.09 | $46.63 | 39800 |
| 2023-08-01 | 47.10 | $47.02 | 90539 |
| 2023-07-31 | 47.02 | $47.06 | 46100 |
| 2023-07-28 | 46.91 | $46.99 | 61200 |
| 2023-07-27 | 46.80 | $46.74 | 45600 |
| 2023-07-26 | 46.71 | $46.87 | 76830 |
| 2023-07-25 | 46.58 | $46.82 | 199500 |
| 2023-07-24 | 46.44 | $46.60 | 124120 |
| 2023-07-21 | 46.31 | $46.46 | 229600 |
| 2023-07-20 | 46.19 | $46.32 | 72200 |
| 2023-07-19 | 46.08 | $46.38 | 57800 |
| 2023-07-18 | 45.92 | $46.31 | 112600 |
| 2023-07-17 | 45.76 | $46.06 | 299043 |
| 2023-07-14 | 45.62 | $45.85 | 62900 |
| 2023-07-13 | 45.49 | $45.94 | 1.6M |
| 2023-07-12 | 45.32 | $45.64 | 78100 |
| 2023-07-11 | 45.19 | $45.57 | 70900 |
| 2023-07-10 | 45.04 | $45.08 | 69924 |
| 2023-07-07 | 44.97 | $44.63 | 278200 |
| 2023-07-06 | 44.98 | $44.67 | 146308 |
| 2023-07-05 | 44.98 | $45.07 | 98709 |
| 2023-07-03 | 44.89 | $45.32 | 23700 |
| 2023-06-30 | 44.74 | $45.27 | 31300 |
| 2023-06-29 | 44.56 | $44.82 | 48400 |
| 2023-06-28 | 44.45 | $44.51 | 67000 |
| 2023-06-27 | 44.39 | $44.55 | 62800 |
| 2023-06-26 | 44.30 | $44.07 | 31739 |
| 2023-06-23 | 44.30 | $43.88 | 62800 |
| 2023-06-22 | 44.33 | $44.16 | 52000 |
| 2023-06-21 | 44.31 | $44.14 | 51935 |
| 2023-06-20 | 44.29 | $44.44 | 56400 |
| 2023-06-16 | 44.19 | $44.65 | 29103 |
| 2023-06-15 | 44.04 | $44.79 | 36400 |
| 2023-06-14 | 43.82 | $44.24 | 70800 |
| 2023-06-13 | 43.69 | $44.45 | 195242 |
| 2023-06-12 | 43.49 | $44.04 | 44600 |
| 2023-06-09 | 43.34 | $43.66 | 102617 |
| 2023-06-08 | 43.24 | $43.76 | 68900 |
| 2023-06-07 | 43.11 | $43.69 | 75100 |
| 2023-06-06 | 42.96 | $43.43 | 61600 |
| 2023-06-05 | 42.85 | $43.20 | 37395 |
| 2023-06-02 | 42.77 | $43.42 | 105500 |
| 2023-06-01 | 42.63 | $42.60 | 58819 |
| 2023-05-31 | 42.65 | $42.27 | 71600 |
| 2023-05-30 | 42.73 | $42.74 | 59900 |
| 2023-05-26 | 42.73 | $42.86 | 38841 |
| 2023-05-25 | 42.70 | $42.33 | 73534 |
| 2023-05-24 | 42.78 | $42.26 | 57920 |
| 2023-05-23 | 42.88 | $42.78 | 50407 |
| 2023-05-22 | 42.90 | $43.28 | 60029 |
| 2023-05-19 | 42.80 | $43.17 | 139700 |
| 2023-05-18 | 42.72 | $43.25 | 338500 |
| 2023-05-17 | 42.61 | $42.87 | 46400 |
| 2023-05-16 | 42.56 | $42.28 | 141200 |
| 2023-05-15 | 42.63 | $42.78 | 84631 |
| 2023-05-12 | 42.60 | $42.52 | 73100 |
| 2023-05-11 | 42.62 | $42.49 | 38337 |
| 2023-05-10 | 42.65 | $42.53 | 37527 |
| 2023-05-09 | 42.68 | $42.44 | 37300 |
| 2023-05-08 | 42.73 | $42.68 | 83508 |
| 2023-05-05 | 42.75 | $42.74 | 57321 |
| 2023-05-04 | 42.75 | $42.05 | 60000 |
| 2023-05-03 | 42.89 | $42.35 | 44610 |
| 2023-05-02 | 43.00 | $42.68 | 60800 |
| 2023-05-01 | 43.05 | $43.25 | 61308 |
| 2023-04-28 | 42.99 | $43.14 | 41200 |
| 2023-04-27 | 42.94 | $42.77 | 53900 |
| 2023-04-26 | 42.96 | $42.11 | 23100 |
| 2023-04-25 | 43.12 | $42.58 | 62000 |
| 2023-04-24 | 43.21 | $43.13 | 74400 |
| 2023-04-21 | 43.19 | $43.05 | 91117 |
| 2023-04-20 | 43.19 | $43.12 | 88508 |
| 2023-04-19 | 43.17 | $43.18 | 63528 |
| 2023-04-18 | 43.14 | $43.39 | 76138 |
| 2023-04-17 | 43.05 | $43.38 | 74800 |
| 2023-04-14 | 42.95 | $43.26 | 95004 |
| 2023-04-13 | 42.85 | $43.31 | 22316 |
| 2023-04-12 | 42.73 | $42.92 | 54800 |
| 2023-04-11 | 42.67 | $43.12 | 58144 |
| 2023-04-10 | 42.56 | $42.93 | 68600 |
| 2023-04-06 | 42.47 | $42.73 | 29406 |
| 2023-04-05 | 42.41 | $42.74 | 151100 |
| 2023-04-04 | 42.33 | $42.81 | 124100 |
| 2023-04-03 | 42.23 | $43.34 | 93324 |
| 2023-03-31 | 42.00 | $43.15 | 58731 |
| 2023-03-30 | 41.77 | $42.51 | 67400 |
| 2023-03-29 | 41.65 | $42.26 | 39532 |
| 2023-03-28 | 41.55 | $41.79 | 41200 |
| 2023-03-27 | 41.55 | $41.77 | 69005 |
| 2023-03-24 | 41.54 | $41.75 | 79700 |
| 2023-03-23 | 41.55 | $41.53 | 94300 |
| 2023-03-22 | 41.60 | $41.42 | 48500 |
| 2023-03-21 | 41.69 | $42.33 | 117043 |
| 2023-03-20 | 41.61 | $41.80 | 56230 |
| 2023-03-17 | 41.62 | $41.28 | 57812 |
| 2023-03-16 | 41.75 | $41.79 | 66400 |
| 2023-03-15 | 41.80 | $41.06 | 80723 |
| 2023-03-14 | 42.01 | $41.60 | 311700 |
| 2023-03-13 | 42.14 | $41.01 | 64718 |
| 2023-03-10 | 42.42 | $41.29 | 83012 |
| 2023-03-09 | 42.68 | $42.00 | 48100 |
| 2023-03-08 | 42.84 | $42.74 | 37320 |
| 2023-03-07 | 42.88 | $42.60 | 134900 |
| 2023-03-06 | 42.94 | $43.10 | 116800 |
| 2023-03-03 | 42.91 | $43.20 | 51127 |
| 2023-03-02 | 42.86 | $42.61 | 55400 |
| 2023-03-01 | 42.92 | $42.31 | 99648 |
| 2023-02-28 | 43.06 | $42.34 | 58822 |
| 2023-02-27 | 43.21 | $42.44 | 37143 |
| 2023-02-24 | 43.36 | $42.34 | 60500 |
| 2023-02-23 | 43.56 | $42.75 | 89600 |
| 2023-02-22 | 43.70 | $42.61 | 60600 |
| 2023-02-21 | 43.90 | $42.62 | 91400 |
| 2023-02-17 | 44.12 | $43.68 | 72003 |
| 2023-02-16 | 44.15 | $43.81 | 37600 |
| 2023-02-15 | 44.15 | $44.19 | 143137 |
| 2023-02-14 | 44.07 | $43.89 | 58700 |
| 2023-02-13 | 44.03 | $43.98 | 36200 |
| 2023-02-10 | 43.97 | $43.54 | 47410 |
| 2023-02-09 | 43.99 | $43.37 | 74400 |
| 2023-02-08 | 44.04 | $43.68 | 82700 |
| 2023-02-07 | 44.03 | $44.27 | 73319 |
| 2023-02-06 | 43.89 | $43.73 | 60400 |
| 2023-02-03 | 43.84 | $44.24 | 59738 |
| 2023-02-02 | 43.67 | $44.72 | 137900 |
| 2023-02-01 | 43.37 | $44.13 | 97416 |
| 2023-01-31 | 43.13 | $43.61 | 91237 |
| 2023-01-30 | 42.97 | $42.82 | 72600 |
| 2023-01-27 | 42.94 | $43.30 | 91300 |
| 2023-01-26 | 42.80 | $43.27 | 110939 |
| 2023-01-25 | 42.65 | $42.88 | 61800 |
| 2023-01-24 | 42.55 | $42.94 | 349211 |
| 2023-01-23 | 42.42 | $43.07 | 60300 |
| 2023-01-20 | 42.24 | $42.48 | 55600 |
| 2023-01-19 | 42.15 | $41.74 | 58038 |
| 2023-01-18 | 42.20 | $42.15 | 101400 |
| 2023-01-17 | 42.17 | $42.67 | 109900 |
| 2023-01-13 | 42.03 | $42.80 | 51630 |
| 2023-01-12 | 41.83 | $42.72 | 82303 |
| 2023-01-11 | 41.62 | $42.61 | 48733 |
| 2023-01-10 | 41.40 | $42.09 | 49100 |
| 2023-01-09 | 41.25 | $41.88 | 33223 |
| 2023-01-06 | 41.12 | $41.88 | 35712 |
| 2023-01-05 | 40.97 | $40.83 | 41400 |
| 2023-01-04 | 41.02 | $41.23 | 30700 |
| 2023-01-03 | 40.99 | $40.80 | 74002 |
| 2022-12-30 | 41.05 | $40.80 | 204300 |
| 2022-12-29 | 41.12 | $40.93 | 253129 |
| 2022-12-28 | 41.17 | $40.28 | 184000 |
| 2022-12-27 | 41.37 | $40.98 | 88831 |
| 2022-12-23 | 41.45 | $40.98 | 79200 |
| 2022-12-22 | 41.55 | $40.74 | 110819 |
| 2022-12-21 | 41.72 | $41.26 | 136200 |
| 2022-12-20 | 41.80 | $40.66 | 135900 |
| 2022-12-19 | 42.01 | $40.69 | 104200 |
| 2022-12-16 | 42.26 | $41.02 | 164232 |
| 2022-12-15 | 42.47 | $41.39 | 403716 |
| 2022-12-14 | 42.64 | $42.43 | 95949 |
| 2022-12-13 | 42.61 | $42.71 | 66400 |
| 2022-12-12 | 42.51 | $42.39 | 52600 |
| 2022-12-09 | 42.46 | $41.66 | 48200 |
| 2022-12-08 | 42.55 | $41.97 | 83541 |
| 2022-12-07 | 42.59 | $41.73 | 50000 |
| 2022-12-06 | 42.68 | $41.73 | 98710 |
| 2022-12-05 | 42.78 | $42.29 | 43800 |
| 2022-12-02 | 42.77 | $42.99 | 101309 |
| 2022-12-01 | 42.60 | $43.00 | 63731 |
| 2022-11-30 | 42.40 | $42.93 | 515400 |
| 2022-11-29 | 42.18 | $41.81 | 246108 |
| 2022-11-28 | 42.15 | $41.78 | 49720 |
| 2022-11-25 | 42.12 | $42.46 | 7128 |
| 2022-11-23 | 41.94 | $42.41 | 60700 |
| 2022-11-22 | 41.73 | $42.26 | 97607 |
| 2022-11-21 | 41.52 | $41.58 | 33100 |
| 2022-11-18 | 41.41 | $41.64 | 41929 |
| 2022-11-17 | 41.26 | $41.36 | 115300 |
| 2022-11-16 | 41.14 | $41.44 | 99000 |
| 2022-11-15 | 40.99 | $42.01 | 43123 |
| 2022-11-14 | 40.68 | $41.61 | 63300 |
| 2022-11-11 | 40.41 | $42.04 | 62700 |
| 2022-11-10 | 40.00 | $41.62 | 154300 |
| 2022-11-09 | 39.60 | $39.50 | 71100 |
| 2022-11-08 | 39.59 | $40.22 | 63538 |
| 2022-11-07 | 39.43 | $39.94 | 86633 |
| 2022-11-04 | 39.29 | $39.44 | 40925 |
| 2022-11-03 | 39.24 | $38.79 | 27400 |
| 2022-11-02 | 39.31 | $39.32 | 38700 |
| 2022-11-01 | 39.29 | $40.19 | 180707 |
| 2022-10-31 | 39.07 | $40.17 | 174446 |
| 2022-10-28 | 38.83 | $40.42 | 119613 |
| 2022-10-27 | 38.49 | $39.60 | 55100 |
| 2022-10-26 | 38.27 | $39.60 | 74745 |
| 2022-10-25 | 38.02 | $39.70 | 56500 |
| 2022-10-24 | 37.71 | $39.03 | 78900 |
| 2022-10-21 | 37.49 | $38.48 | 91700 |
| 2022-10-20 | 37.36 | $37.58 | 71100 |
| 2022-10-19 | 37.40 | $37.88 | 145100 |
| 2022-10-18 | 37.39 | $38.32 | 130735 |
| 2022-10-17 | 37.28 | $37.92 | 129005 |
| 2022-10-14 | 37.25 | $37.21 | 140300 |
| 2022-10-13 | 37.37 | $37.99 | 112000 |
| 2022-10-12 | 37.35 | $37.18 | 211700 |
| 2022-10-11 | 37.51 | $37.34 | 82926 |
| 2022-10-10 | 37.66 | $37.50 | 150947 |
| 2022-10-07 | 37.81 | $37.85 | 207700 |
| 2022-10-06 | 37.91 | $38.83 | 89000 |
| 2022-10-05 | 37.83 | $39.24 | 118200 |
| 2022-10-04 | 37.66 | $39.23 | 123800 |
| 2022-10-03 | 37.46 | $37.97 | 130200 |
| 2022-09-30 | 37.51 | $36.90 | 271100 |
| 2022-09-29 | 37.80 | $37.33 | 162000 |
| 2022-09-28 | 38.06 | $38.03 | 218400 |
| 2022-09-27 | 38.21 | $37.14 | 462600 |
| 2022-09-26 | 38.59 | $37.15 | 306200 |
| 2022-09-23 | 39.03 | $37.61 | 204600 |
| 2022-09-22 | 39.45 | $38.12 | 70115 |
| 2022-09-21 | 39.83 | $38.59 | 80200 |
| 2022-09-20 | 40.19 | $39.29 | 65216 |
| 2022-09-19 | 40.45 | $39.90 | 105200 |
| 2022-09-16 | 40.64 | $39.59 | 101100 |
| 2022-09-15 | 40.92 | $40.10 | 124800 |
| 2022-09-14 | 41.14 | $40.38 | 126900 |
| 2022-09-13 | 41.34 | $40.43 | 63501 |
| 2022-09-12 | 41.56 | $42.30 | 91048 |
| 2022-09-09 | 41.43 | $41.97 | 78026 |
| 2022-09-08 | 41.35 | $41.32 | 118932 |
| 2022-09-07 | 41.39 | $41.06 | 32700 |
| 2022-09-06 | 41.50 | $40.27 | 80710 |
| 2022-09-02 | 41.79 | $40.46 | 92646 |
| 2022-09-01 | 42.08 | $40.86 | 89500 |
| 2022-08-31 | 42.35 | $40.71 | 32603 |
| 2022-08-30 | 42.68 | $40.95 | 104900 |
| 2022-08-29 | 43.02 | $41.37 | 73300 |
| 2022-08-26 | 43.32 | $41.64 | 179313 |
| 2022-08-25 | 43.60 | $43.21 | 58900 |
| 2022-08-24 | 43.60 | $42.48 | 116529 |
| 2022-08-23 | 43.75 | $42.42 | 57000 |
| 2022-08-22 | 43.93 | $42.58 | 59618 |
| 2022-08-19 | 44.10 | $43.59 | 71000 |
| 2022-08-18 | 44.08 | $44.20 | 69045 |
| 2022-08-17 | 43.92 | $43.92 | 62500 |
| 2022-08-16 | 43.78 | $44.48 | 46133 |
| 2022-08-15 | 43.50 | $44.22 | 75800 |
| 2022-08-12 | 43.22 | $44.18 | 89000 |
| 2022-08-11 | 42.90 | $43.42 | 72800 |
| 2022-08-10 | 42.68 | $43.26 | 230700 |
| 2022-08-09 | 42.46 | $42.29 | 61700 |
| 2022-08-08 | 42.39 | $42.71 | 87704 |
| 2022-08-05 | 42.23 | $42.64 | 103215 |
| 2022-08-04 | 42.05 | $42.72 | 79322 |
| 2022-08-03 | 41.82 | $42.72 | 107021 |
| 2022-08-02 | 41.55 | $42.01 | 76918 |
| 2022-08-01 | 41.38 | $42.33 | 50900 |
| 2022-07-29 | 41.11 | $42.45 | 66800 |
| 2022-07-28 | 40.77 | $42.03 | 61400 |
| 2022-07-27 | 40.46 | $41.56 | 95800 |
| 2022-07-26 | 40.21 | $40.63 | 88819 |
| 2022-07-25 | 40.10 | $40.92 | 64102 |
| 2022-07-22 | 39.92 | $40.88 | 104204 |
| 2022-07-21 | 39.71 | $41.21 | 157100 |
| 2022-07-20 | 39.41 | $40.86 | 244248 |
| 2022-07-19 | 39.13 | $40.50 | 163500 |
| 2022-07-18 | 38.88 | $39.24 | 144600 |
| 2022-07-15 | 38.86 | $39.50 | 89228 |
| 2022-07-14 | 38.79 | $38.68 | 90700 |
| 2022-07-13 | 38.88 | $38.98 | 108011 |
| 2022-07-12 | 38.92 | $39.21 | 66300 |
| 2022-07-11 | 38.93 | $39.27 | 36042 |
| 2022-07-08 | 38.93 | $39.76 | 41712 |
| 2022-07-07 | 38.83 | $39.89 | 40800 |
| 2022-07-06 | 38.69 | $39.21 | 81519 |
| 2022-07-05 | 38.67 | $39.18 | 39600 |
| 2022-07-01 | 38.67 | $39.04 | 108417 |
| 2022-06-30 | 38.69 | $38.72 | 129802 |
| 2022-06-29 | 38.80 | $39.08 | 115500 |
| 2022-06-28 | 38.85 | $39.16 | 132900 |
| 2022-06-27 | 38.90 | $39.89 | 181700 |
| 2022-06-24 | 38.81 | $39.90 | 69000 |
| 2022-06-23 | 38.71 | $38.69 | 156600 |
| 2022-06-22 | 38.86 | $38.42 | 258100 |
| 2022-06-21 | 39.09 | $38.55 | 203400 |
| 2022-06-17 | 39.34 | $37.82 | 305700 |
| 2022-06-16 | 39.79 | $37.75 | 209029 |
| 2022-06-15 | 40.34 | $39.12 | 69800 |
| 2022-06-14 | 40.68 | $38.79 | 240800 |
| 2022-06-13 | 41.16 | $38.94 | 487710 |
| 2022-06-10 | 41.68 | $40.41 | 78800 |
| 2022-06-09 | 41.98 | $41.49 | 87400 |
| 2022-06-08 | 42.10 | $42.31 | 77246 |
| 2022-06-07 | 42.07 | $42.80 | 381609 |
| 2022-06-06 | 41.93 | $42.46 | 37000 |
| 2022-06-03 | 41.85 | $42.28 | 22651 |
| 2022-06-02 | 41.78 | $42.84 | 50140 |
| 2022-06-01 | 41.59 | $42.19 | 37236 |
| 2022-05-31 | 41.51 | $42.67 | 37000 |
| 2022-05-27 | 41.32 | $43.05 | 127600 |
| 2022-05-26 | 41.02 | $42.22 | 819700 |
| 2022-05-25 | 40.85 | $41.37 | 59930 |
| 2022-05-24 | 40.84 | $40.83 | 79444 |
| 2022-05-23 | 40.94 | $41.08 | 64436 |
| 2022-05-20 | 41.02 | $40.54 | 62600 |
| 2022-05-19 | 41.22 | $40.61 | 314428 |
| 2022-05-18 | 41.45 | $40.81 | 81900 |
| 2022-05-17 | 41.67 | $42.61 | 93510 |
| 2022-05-16 | 41.56 | $41.74 | 101200 |
| 2022-05-13 | 41.62 | $41.82 | 214700 |
| 2022-05-12 | 41.67 | $41.11 | 168437 |
| 2022-05-11 | 41.89 | $40.77 | 93700 |
| 2022-05-10 | 42.22 | $41.34 | 241230 |
| 2022-05-09 | 42.49 | $41.45 | 161004 |
| 2022-05-06 | 42.77 | $42.24 | 95700 |
| 2022-05-05 | 42.95 | $42.56 | 70148 |
| 2022-05-04 | 43.08 | $43.95 | 255540 |
| 2022-05-03 | 42.95 | $42.68 | 178300 |
| 2022-05-02 | 43.06 | $42.31 | 171900 |
| 2022-04-29 | 43.27 | $42.00 | 158800 |
| 2022-04-28 | 43.59 | $43.36 | 91100 |
| 2022-04-27 | 43.67 | $42.63 | 124200 |
| 2022-04-26 | 43.92 | $42.67 | 104448 |
| 2022-04-25 | 44.20 | $43.61 | 127022 |
| 2022-04-22 | 44.34 | $43.28 | 121900 |
| 2022-04-21 | 44.56 | $44.63 | 54532 |
| 2022-04-20 | 44.53 | $45.11 | 62800 |
| 2022-04-19 | 44.39 | $44.80 | 72208 |
| 2022-04-18 | 44.30 | $43.98 | 84300 |
| 2022-04-14 | 44.37 | $44.12 | 108323 |
| 2022-04-13 | 44.42 | $44.44 | 53213 |
| 2022-04-12 | 44.40 | $44.01 | 58500 |
| 2022-04-11 | 44.48 | $44.13 | 88922 |
| 2022-04-08 | 44.54 | $44.45 | 55827 |
| 2022-04-07 | 44.55 | $44.26 | 66308 |
| 2022-04-06 | 44.59 | $44.10 | 64900 |
| 2022-04-05 | 44.67 | $44.22 | 60419 |
| 2022-04-04 | 44.74 | $44.59 | 117800 |
| 2022-04-01 | 44.75 | $44.54 | 74437 |
| 2022-03-31 | 44.76 | $44.50 | 104100 |
| 2022-03-30 | 44.78 | $45.15 | 85539 |
| 2022-03-29 | 44.66 | $45.49 | 113600 |
| 2022-03-28 | 44.45 | $44.94 | 89400 |
| 2022-03-25 | 44.33 | $44.88 | 50904 |
| 2022-03-24 | 44.19 | $44.67 | 63503 |
| 2022-03-23 | 44.08 | $44.19 | 80141 |
| 2022-03-22 | 44.05 | $44.96 | 99600 |
| 2022-03-21 | 43.86 | $44.73 | 74653 |
| 2022-03-18 | 43.68 | $44.86 | 77200 |
| 2022-03-17 | 43.44 | $44.61 | 122602 |
| 2022-03-16 | 43.22 | $44.18 | 176029 |
| 2022-03-15 | 43.06 | $43.52 | 93901 |
| 2022-03-14 | 43.02 | $42.75 | 84004 |
| 2022-03-11 | 43.13 | $42.79 | 120224 |
| 2022-03-10 | 43.25 | $43.20 | 79004 |
| 2022-03-09 | 43.31 | $43.34 | 137500 |
| 2022-03-08 | 43.35 | $42.45 | 131300 |
| 2022-03-07 | 43.59 | $42.84 | 160000 |
| 2022-03-04 | 43.79 | $44.08 | 63030 |
| 2022-03-03 | 43.76 | $44.32 | 99726 |
| 2022-03-02 | 43.67 | $44.27 | 82300 |
| 2022-03-01 | 43.59 | $43.37 | 82335 |
| 2022-02-28 | 43.68 | $43.87 | 110000 |
| 2022-02-25 | 43.69 | $44.03 | 219941 |
| 2022-02-24 | 43.66 | $42.95 | 307171 |
| 2022-02-23 | 43.86 | $42.77 | 133116 |
| 2022-02-22 | 44.13 | $43.42 | 83700 |
| 2022-02-18 | 44.31 | $43.94 | 120900 |
| 2022-02-17 | 44.41 | $44.14 | 45522 |
| 2022-02-16 | 44.49 | $44.83 | 99114 |
| 2022-02-15 | 44.43 | $44.60 | 73700 |
| 2022-02-14 | 44.41 | $43.96 | 94224 |
| 2022-02-11 | 44.53 | $44.20 | 100137 |
| 2022-02-10 | 44.61 | $44.77 | 60805 |
| 2022-02-09 | 44.59 | $45.48 | 105037 |
| 2022-02-08 | 44.42 | $44.88 | 125000 |
| 2022-02-07 | 44.35 | $44.29 | 174936 |
| 2022-02-04 | 44.39 | $44.32 | 62210 |
| 2022-02-03 | 44.43 | $44.53 | 110000 |
| 2022-02-02 | 44.44 | $45.18 | 63423 |
| 2022-02-01 | 44.31 | $44.73 | 102200 |
| 2022-01-31 | 44.25 | $44.49 | 98626 |
| 2022-01-28 | 44.25 | $44.02 | 122400 |
| 2022-01-27 | 44.34 | $43.35 | 134640 |
| 2022-01-26 | 44.59 | $43.49 | 154445 |
| 2022-01-25 | 44.85 | $43.70 | 303530 |
| 2022-01-24 | 45.11 | $44.19 | 204105 |
| 2022-01-21 | 45.31 | $43.74 | 191519 |
| 2022-01-20 | 45.64 | $44.22 | 132400 |
| 2022-01-19 | 45.92 | $44.84 | 106700 |
| 2022-01-18 | 46.11 | $45.29 | 69923 |
| 2022-01-14 | 46.23 | $46.01 | 90009 |
| 2022-01-13 | 46.22 | $45.94 | 95432 |
| 2022-01-12 | 46.21 | $45.96 | 113400 |
| 2022-01-11 | 46.20 | $45.94 | 107606 |
| 2022-01-10 | 46.19 | $45.59 | 374100 |
| 2022-01-07 | 46.25 | $45.74 | 99726 |
| 2022-01-06 | 46.28 | $46.01 | 80700 |
| 2022-01-05 | 46.26 | $46.04 | 77721 |
| 2022-01-04 | 46.22 | $46.59 | 100713 |
| 2022-01-03 | 46.05 | $46.23 | 134549 |
| 2021-12-31 | 45.93 | $46.28 | 123700 |
| 2021-12-30 | 45.77 | $46.24 | 477900 |
| 2021-12-29 | 45.60 | $46.43 | 251030 |
| 2021-12-28 | 45.35 | $46.13 | 227308 |
| 2021-12-27 | 45.12 | $45.99 | 102200 |
| 2021-12-23 | 44.89 | $45.32 | 167400 |
| 2021-12-22 | 44.75 | $44.93 | 193000 |
| 2021-12-21 | 44.67 | $44.75 | 164544 |
| 2021-12-20 | 44.62 | $44.07 | 122000 |
| 2021-12-17 | 44.70 | $44.58 | 104200 |
| 2021-12-16 | 44.68 | $45.07 | 191700 |
| 2021-12-15 | 44.55 | $45.17 | 29734 |
| 2021-12-14 | 44.38 | $44.50 | 162126 |
| 2021-12-13 | 44.33 | $44.62 | 71600 |
| 2021-12-10 | 44.23 | $44.84 | 88700 |
| 2021-12-09 | 44.07 | $44.47 | 123027 |
| 2021-12-08 | 43.97 | $44.63 | 103427 |
| 2021-12-07 | 43.81 | $44.52 | 117500 |
| 2021-12-06 | 43.65 | $43.83 | 74100 |
| 2021-12-03 | 43.61 | $43.17 | 61010 |
| 2021-12-02 | 43.71 | $43.16 | 87226 |
| 2021-12-01 | 43.82 | $42.47 | 43200 |
| 2021-11-30 | 44.09 | $42.69 | 113500 |
| 2021-11-29 | 44.35 | $43.71 | 53000 |
| 2021-11-26 | 44.45 | $43.44 | 26200 |
| 2021-11-24 | 44.61 | $44.35 | 88104 |
| 2021-11-23 | 44.61 | $44.39 | 95600 |
| 2021-11-22 | 44.59 | $44.13 | 68112 |
| 2021-11-19 | 44.62 | $44.10 | 47600 |
| 2021-11-18 | 44.66 | $44.36 | 31100 |
| 2021-11-17 | 44.64 | $44.52 | 47900 |
| 2021-11-16 | 44.59 | $44.70 | 46421 |
| 2021-11-15 | 44.49 | $44.59 | 40800 |
| 2021-11-12 | 44.38 | $44.64 | 43000 |
| 2021-11-11 | 44.25 | $44.23 | 117700 |
| 2021-11-10 | 44.18 | $44.17 | 71800 |
| 2021-11-09 | 44.11 | $44.37 | 198200 |
| 2021-11-08 | 43.98 | $44.28 | 212900 |
| 2021-11-05 | 43.84 | $44.26 | 62924 |
| 2021-11-04 | 43.68 | $44.15 | 107700 |
| 2021-11-03 | 43.52 | $44.06 | 129711 |
| 2021-11-02 | 43.34 | $43.83 | 55801 |
| 2021-11-01 | 43.18 | $43.55 | 16918 |
| 2021-10-29 | 43.06 | $43.34 | 42714 |
| 2021-10-28 | 42.96 | $43.16 | 124726 |
| 2021-10-27 | 42.87 | $42.74 | 131840 |
| 2021-10-26 | 42.86 | $43.19 | 232229 |
| 2021-10-25 | 42.75 | $43.37 | 32401 |
| 2021-10-22 | 42.58 | $43.32 | 18724 |
| 2021-10-21 | 42.40 | $43.33 | 13100 |
| 2021-10-20 | 42.18 | $43.08 | 127900 |
| 2021-10-19 | 41.97 | $42.78 | 58910 |
| 2021-10-18 | 41.80 | $42.50 | 66043 |
| 2021-10-15 | 41.66 | $42.52 | 89735 |
| 2021-10-14 | 41.50 | $42.29 | 91248 |
| 2021-10-13 | 41.36 | $41.49 | 78900 |
| 2021-10-12 | 41.36 | $41.30 | 58636 |
| 2021-10-11 | 41.41 | $41.50 | 75600 |
| 2021-10-08 | 41.43 | $41.76 | 29600 |
| 2021-10-07 | 41.39 | $41.81 | 25212 |
| 2021-10-06 | 41.34 | $41.41 | 51400 |
| 2021-10-05 | 41.37 | $41.36 | 47200 |
| 2021-10-04 | 41.42 | $40.96 | 45200 |
| 2021-10-01 | 41.56 | $41.33 | 60400 |
| 2021-09-30 | 41.64 | $40.96 | 61800 |
| 2021-09-29 | 41.82 | $41.74 | 58400 |
| 2021-09-28 | 41.87 | $41.58 | 19300 |
| 2021-09-27 | 41.96 | $42.17 | 34700 |
| 2021-09-24 | 41.94 | $42.09 | 190535 |
| 2021-09-23 | 41.93 | $42.00 | 49240 |
| 2021-09-22 | 41.95 | $41.52 | 12900 |
| 2021-09-21 | 42.07 | $41.38 | 45345 |
| 2021-09-20 | 42.24 | $41.46 | 132916 |
| 2021-09-17 | 42.42 | $42.07 | 36900 |
| 2021-09-16 | 42.50 | $42.39 | 61300 |
| 2021-09-15 | 42.53 | $42.47 | 37512 |
| 2021-09-14 | 42.54 | $42.02 | 81003 |
| 2021-09-13 | 42.66 | $42.36 | 21300 |
| 2021-09-10 | 42.72 | $42.16 | 25303 |
| 2021-09-09 | 42.83 | $42.38 | 25402 |
| 2021-09-08 | 42.91 | $42.55 | 34900 |
| 2021-09-07 | 42.97 | $42.55 | 46830 |
| 2021-09-03 | 43.04 | $43.02 | 29400 |
| 2021-09-02 | 43.01 | $43.11 | 11500 |
| 2021-09-01 | 42.97 | $42.85 | 24900 |
| 2021-08-31 | 42.97 | $43.01 | 11900 |
| 2021-08-30 | 42.93 | $43.07 | 39400 |
| 2021-08-27 | 42.88 | $43.03 | 43200 |
| 2021-08-26 | 42.82 | $42.74 | 190605 |
| 2021-08-25 | 42.81 | $42.93 | 11821 |
| 2021-08-24 | 42.77 | $42.82 | 32841 |
| 2021-08-23 | 42.73 | $42.80 | 13423 |
| 2021-08-20 | 42.70 | $42.61 | 52500 |
| 2021-08-19 | 42.69 | $42.37 | 18000 |
| 2021-08-18 | 42.74 | $42.29 | 28310 |
| 2021-08-17 | 42.81 | $42.75 | 36202 |
| 2021-08-16 | 42.79 | $43.03 | 15800 |
| 2021-08-13 | 42.71 | $42.82 | 57638 |
| 2021-08-12 | 42.66 | $42.78 | 72068 |
| 2021-08-11 | 42.61 | $42.78 | 7836 |
| 2021-08-10 | 42.55 | $42.52 | 10200 |
| 2021-08-09 | 42.53 | $42.38 | 16100 |
| 2021-08-06 | 42.53 | $42.46 | 36206 |
| 2021-08-05 | 42.52 | $42.35 | 35602 |
| 2021-08-04 | 42.53 | $42.40 | 21642 |
| 2021-08-03 | 42.53 | $42.81 | 59700 |
| 2021-08-02 | 42.44 | $42.47 | 41500 |
| 2021-07-30 | 42.41 | $42.54 | 37800 |
| 2021-07-29 | 42.36 | $42.63 | 46100 |
| 2021-07-28 | 42.27 | $42.37 | 18800 |
| 2021-07-27 | 42.23 | $42.47 | 17600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
63.13
2026-07-24
Close Price
$63.17
Vol: 24505
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
36.76
Average
49.66
Maximum
63.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 63.13 | $63.17 | 24505 |
| 2026-07-23 | 62.97 | $61.82 | 62300 |
| 2026-07-22 | 63.19 | $62.17 | 56100 |
| 2026-07-21 | 63.33 | $62.66 | 35200 |
| 2026-07-20 | 63.33 | $63.12 | 52614 |
| 2026-07-17 | 63.17 | $63.28 | 54533 |
| 2026-07-16 | 62.90 | $63.68 | 66000 |
| 2026-07-15 | 62.43 | $62.23 | 42600 |
| 2026-07-14 | 62.31 | $61.85 | 24300 |
| 2026-07-13 | 62.26 | $62.60 | 46812 |
| 2026-07-10 | 61.96 | $62.00 | 42632 |
| 2026-07-09 | 61.76 | $61.76 | 33847 |
| 2026-07-08 | 61.58 | $61.52 | 48500 |
| 2026-07-07 | 61.43 | $62.48 | 103800 |
| 2026-07-06 | 60.93 | $61.86 | 40700 |
| 2026-07-02 | 60.51 | $62.06 | 67200 |
| 2026-07-01 | 59.92 | $60.76 | 192400 |
| 2026-06-30 | 59.62 | $59.90 | 97500 |
| 2026-06-29 | 59.52 | $60.15 | 68200 |
| 2026-06-26 | 59.32 | $60.13 | 57900 |
| 2026-06-25 | 59.08 | $59.43 | 118411 |
| 2026-06-24 | 59.01 | $59.30 | 56035 |
| 2026-06-23 | 58.98 | $58.53 | 62700 |
| 2026-06-22 | 59.18 | $58.51 | 54705 |
| 2026-06-18 | 59.44 | $58.60 | 87229 |
| 2026-06-17 | 59.72 | $58.64 | 52400 |
| 2026-06-16 | 60.05 | $59.95 | 44638 |
| 2026-06-15 | 60.04 | $60.03 | 136049 |
| 2026-06-12 | 59.99 | $59.79 | 45600 |
| 2026-06-11 | 60.00 | $59.57 | 67000 |
| 2026-06-10 | 60.09 | $59.09 | 54900 |
| 2026-06-09 | 60.34 | $59.98 | 40900 |
| 2026-06-08 | 60.35 | $59.70 | 63638 |
| 2026-06-05 | 60.45 | $60.00 | 69020 |
| 2026-06-04 | 60.46 | $60.84 | 57600 |
| 2026-06-03 | 60.21 | $60.20 | 95100 |
| 2026-06-02 | 60.09 | $60.62 | 76543 |
| 2026-06-01 | 59.81 | $60.91 | 47239 |
| 2026-05-29 | 59.37 | $60.14 | 51615 |
| 2026-05-28 | 59.07 | $59.75 | 79400 |
| 2026-05-27 | 58.83 | $59.32 | 254700 |
| 2026-05-26 | 58.68 | $59.38 | 93900 |
| 2026-05-22 | 58.47 | $59.43 | 40700 |
| 2026-05-21 | 58.21 | $58.63 | 53600 |
| 2026-05-20 | 58.14 | $58.49 | 66100 |
| 2026-05-19 | 58.11 | $57.99 | 76504 |
| 2026-05-18 | 58.24 | $58.48 | 44300 |
| 2026-05-15 | 58.25 | $57.66 | 61149 |
| 2026-05-14 | 58.53 | $57.89 | 64015 |
| 2026-05-13 | 58.79 | $57.80 | 233733 |
| 2026-05-12 | 59.15 | $58.33 | 80440 |
| 2026-05-11 | 59.41 | $58.68 | 64945 |
| 2026-05-08 | 59.63 | $59.11 | 73029 |
| 2026-05-07 | 59.74 | $59.34 | 89000 |
| 2026-05-06 | 59.81 | $59.51 | 139736 |
| 2026-05-05 | 59.84 | $59.68 | 129800 |
| 2026-05-04 | 59.81 | $59.45 | 139010 |
| 2026-05-01 | 59.84 | $59.76 | 102200 |
| 2026-04-30 | 59.78 | $59.67 | 51900 |
| 2026-04-29 | 59.73 | $59.29 | 102327 |
| 2026-04-28 | 59.78 | $58.95 | 70011 |
| 2026-04-27 | 59.94 | $59.29 | 87123 |
| 2026-04-24 | 60.02 | $59.35 | 155300 |
| 2026-04-23 | 60.09 | $59.58 | 117400 |
| 2026-04-22 | 60.10 | $60.16 | 63624 |
| 2026-04-21 | 59.91 | $60.40 | 58708 |
| 2026-04-20 | 59.60 | $60.63 | 57800 |
| 2026-04-17 | 59.14 | $60.25 | 88800 |
| 2026-04-16 | 58.69 | $59.55 | 51200 |
| 2026-04-15 | 58.37 | $59.23 | 68924 |
| 2026-04-14 | 58.09 | $58.90 | 67468 |
| 2026-04-13 | 57.84 | $58.83 | 188500 |
| 2026-04-10 | 57.58 | $57.59 | 139900 |
| 2026-04-09 | 57.65 | $58.35 | 88400 |
| 2026-04-08 | 57.50 | $58.69 | 81210 |
| 2026-04-07 | 57.23 | $57.78 | 100924 |
| 2026-04-06 | 57.19 | $58.12 | 71620 |
| 2026-04-02 | 57.06 | $58.00 | 64043 |
| 2026-04-01 | 56.94 | $57.86 | 124898 |
| 2026-03-31 | 56.87 | $57.88 | 59700 |
| 2026-03-30 | 56.78 | $56.94 | 54800 |
| 2026-03-27 | 56.99 | $56.68 | 81500 |
| 2026-03-26 | 57.36 | $57.60 | 58632 |
| 2026-03-25 | 57.52 | $58.07 | 55117 |
| 2026-03-24 | 57.60 | $57.80 | 64000 |
| 2026-03-23 | 57.79 | $58.14 | 116600 |
| 2026-03-20 | 57.93 | $57.59 | 71000 |
| 2026-03-19 | 58.30 | $58.03 | 89664 |
| 2026-03-18 | 58.62 | $58.17 | 166600 |
| 2026-03-17 | 58.98 | $59.17 | 109200 |
| 2026-03-16 | 59.12 | $58.94 | 130700 |
| 2026-03-13 | 59.38 | $58.62 | 82922 |
| 2026-03-12 | 59.80 | $58.66 | 148831 |
| 2026-03-11 | 60.31 | $59.49 | 179142 |
| 2026-03-10 | 60.68 | $59.66 | 113300 |
| 2026-03-09 | 61.08 | $60.33 | 50900 |
| 2026-03-06 | 61.35 | $60.45 | 77307 |
| 2026-03-05 | 61.64 | $60.96 | 79100 |
| 2026-03-04 | 61.83 | $61.56 | 119300 |
| 2026-03-03 | 61.86 | $61.39 | 92710 |
| 2026-03-02 | 61.95 | $61.88 | 153300 |
| 2026-02-27 | 61.90 | $62.01 | 135000 |
| 2026-02-26 | 61.79 | $61.67 | 156026 |
| 2026-02-25 | 61.76 | $61.51 | 124413 |
| 2026-02-24 | 61.77 | $61.77 | 147000 |
| 2026-02-23 | 61.68 | $61.26 | 76302 |
| 2026-02-20 | 61.73 | $61.78 | 97614 |
| 2026-02-19 | 61.63 | $61.49 | 127418 |
| 2026-02-18 | 61.58 | $61.75 | 85846 |
| 2026-02-17 | 61.43 | $61.37 | 148500 |
| 2026-02-13 | 61.36 | $61.48 | 67946 |
| 2026-02-12 | 61.23 | $60.86 | 161600 |
| 2026-02-11 | 61.27 | $61.65 | 107000 |
| 2026-02-10 | 61.05 | $61.58 | 209200 |
| 2026-02-09 | 60.81 | $61.35 | 84101 |
| 2026-02-06 | 60.58 | $61.53 | 73101 |
| 2026-02-05 | 60.24 | $60.55 | 99200 |
| 2026-02-04 | 60.13 | $60.48 | 100300 |
| 2026-02-03 | 60.01 | $59.74 | 104700 |
| 2026-02-02 | 60.11 | $60.27 | 92305 |
| 2026-01-30 | 60.06 | $59.93 | 100800 |
| 2026-01-29 | 60.10 | $59.70 | 121500 |
| 2026-01-28 | 60.22 | $59.78 | 68700 |
| 2026-01-27 | 60.34 | $60.16 | 448700 |
| 2026-01-26 | 60.36 | $60.33 | 258519 |
| 2026-01-23 | 60.33 | $60.20 | 79201 |
| 2026-01-22 | 60.33 | $60.45 | 98700 |
| 2026-01-21 | 60.24 | $60.15 | 237700 |
| 2026-01-20 | 60.23 | $59.31 | 72100 |
| 2026-01-16 | 60.47 | $60.29 | 42147 |
| 2026-01-15 | 60.45 | $60.73 | 70913 |
| 2026-01-14 | 60.28 | $60.55 | 51909 |
| 2026-01-13 | 60.12 | $60.16 | 72500 |
| 2026-01-12 | 60.05 | $60.30 | 121000 |
| 2026-01-09 | 59.90 | $60.26 | 126800 |
| 2026-01-08 | 59.74 | $59.97 | 162648 |
| 2026-01-07 | 59.62 | $59.50 | 59000 |
| 2026-01-06 | 59.63 | $59.90 | 82929 |
| 2026-01-05 | 59.50 | $59.31 | 138900 |
| 2026-01-02 | 59.53 | $58.95 | 89214 |
| 2025-12-31 | 59.68 | $58.90 | 98900 |
| 2025-12-30 | 59.87 | $59.41 | 76800 |
| 2025-12-29 | 59.93 | $59.55 | 44000 |
| 2025-12-26 | 59.95 | $59.91 | 52546 |
| 2025-12-24 | 59.86 | $59.83 | 36100 |
| 2025-12-23 | 59.76 | $59.56 | 97346 |
| 2025-12-22 | 59.71 | $59.64 | 82400 |
| 2025-12-19 | 59.63 | $59.25 | 123000 |
| 2025-12-18 | 59.63 | $59.17 | 53400 |
| 2025-12-17 | 59.66 | $59.26 | 53821 |
| 2025-12-16 | 59.65 | $59.25 | 70700 |
| 2025-12-15 | 59.63 | $59.72 | 59000 |
| 2025-12-12 | 59.44 | $59.54 | 62408 |
| 2025-12-11 | 59.27 | $59.65 | 214852 |
| 2025-12-10 | 59.01 | $59.17 | 152144 |
| 2025-12-09 | 58.83 | $58.36 | 171603 |
| 2025-12-08 | 58.87 | $58.56 | 110400 |
| 2025-12-05 | 58.84 | $58.97 | 55210 |
| 2025-12-04 | 58.67 | $58.85 | 71900 |
| 2025-12-03 | 58.49 | $58.88 | 60211 |
| 2025-12-02 | 58.25 | $58.37 | 62115 |
| 2025-12-01 | 58.11 | $58.42 | 52300 |
| 2025-11-28 | 57.93 | $58.74 | 29410 |
| 2025-11-26 | 57.60 | $58.55 | 106715 |
| 2025-11-25 | 57.25 | $58.34 | 227300 |
| 2025-11-24 | 56.89 | $57.35 | 58500 |
| 2025-11-21 | 56.77 | $57.46 | 187303 |
| 2025-11-20 | 56.60 | $56.21 | 60833 |
| 2025-11-19 | 56.78 | $56.65 | 65328 |
| 2025-11-18 | 56.87 | $56.89 | 128500 |
| 2025-11-17 | 56.91 | $56.78 | 77914 |
| 2025-11-14 | 56.99 | $57.18 | 94100 |
| 2025-11-13 | 56.96 | $57.37 | 81128 |
| 2025-11-12 | 56.88 | $57.66 | 126440 |
| 2025-11-11 | 56.68 | $57.43 | 50100 |
| 2025-11-10 | 56.53 | $56.77 | 38122 |
| 2025-11-07 | 56.55 | $56.76 | 63849 |
| 2025-11-06 | 56.59 | $56.27 | 173200 |
| 2025-11-05 | 56.80 | $56.68 | 134705 |
| 2025-11-04 | 56.93 | $56.43 | 215300 |
| 2025-11-03 | 57.17 | $56.62 | 74400 |
| 2025-10-31 | 57.41 | $56.99 | 61645 |
| 2025-10-30 | 57.59 | $56.78 | 107106 |
| 2025-10-29 | 57.88 | $57.04 | 375500 |
| 2025-10-28 | 58.14 | $58.22 | 87500 |
| 2025-10-27 | 58.09 | $58.55 | 74014 |
| 2025-10-24 | 57.92 | $58.09 | 142400 |
| 2025-10-23 | 57.85 | $58.20 | 120348 |
| 2025-10-22 | 57.74 | $58.09 | 107200 |
| 2025-10-21 | 57.63 | $58.42 | 85930 |
| 2025-10-20 | 57.40 | $57.95 | 106326 |
| 2025-10-17 | 57.27 | $57.36 | 60005 |
| 2025-10-16 | 57.30 | $56.93 | 60630 |
| 2025-10-15 | 57.47 | $57.29 | 62917 |
| 2025-10-14 | 57.57 | $57.56 | 56143 |
| 2025-10-13 | 57.61 | $57.04 | 67928 |
| 2025-10-10 | 57.82 | $56.73 | 83716 |
| 2025-10-09 | 58.17 | $57.83 | 66900 |
| 2025-10-08 | 58.25 | $58.34 | 91200 |
| 2025-10-07 | 58.17 | $58.02 | 59604 |
| 2025-10-06 | 58.18 | $58.30 | 69529 |
| 2025-10-03 | 58.10 | $58.42 | 59700 |
| 2025-10-02 | 57.96 | $58.22 | 60600 |
| 2025-10-01 | 57.85 | $58.17 | 65011 |
| 2025-09-30 | 57.73 | $57.96 | 95000 |
| 2025-09-29 | 57.65 | $57.63 | 53508 |
| 2025-09-26 | 57.65 | $57.62 | 92100 |
| 2025-09-25 | 57.64 | $57.03 | 95744 |
| 2025-09-24 | 57.83 | $57.60 | 30335 |
| 2025-09-23 | 57.87 | $57.80 | 45112 |
| 2025-09-22 | 57.85 | $57.71 | 46000 |
| 2025-09-19 | 57.85 | $57.73 | 42152 |
| 2025-09-18 | 57.84 | $57.87 | 67700 |
| 2025-09-17 | 57.78 | $57.57 | 46700 |
| 2025-09-16 | 57.79 | $57.42 | 85512 |
| 2025-09-15 | 57.85 | $57.48 | 102507 |
| 2025-09-12 | 57.89 | $57.65 | 76514 |
| 2025-09-11 | 57.89 | $58.24 | 315247 |
| 2025-09-10 | 57.68 | $57.25 | 54100 |
| 2025-09-09 | 57.74 | $57.50 | 61700 |
| 2025-09-08 | 57.73 | $57.64 | 95720 |
| 2025-09-05 | 57.66 | $57.70 | 68800 |
| 2025-09-04 | 57.55 | $57.44 | 74900 |
| 2025-09-03 | 57.49 | $57.06 | 67040 |
| 2025-09-02 | 57.53 | $57.23 | 57531 |
| 2025-08-29 | 57.51 | $57.43 | 255007 |
| 2025-08-28 | 57.42 | $57.31 | 141922 |
| 2025-08-27 | 57.34 | $57.39 | 63120 |
| 2025-08-26 | 57.20 | $57.26 | 104700 |
| 2025-08-25 | 57.07 | $57.27 | 91810 |
| 2025-08-22 | 56.90 | $57.69 | 55500 |
| 2025-08-21 | 56.55 | $56.76 | 59123 |
| 2025-08-20 | 56.41 | $56.72 | 42200 |
| 2025-08-19 | 56.25 | $56.78 | 73892 |
| 2025-08-18 | 56.03 | $56.42 | 68600 |
| 2025-08-15 | 55.87 | $56.44 | 52800 |
| 2025-08-14 | 55.67 | $56.43 | 63840 |
| 2025-08-13 | 55.44 | $56.68 | 83800 |
| 2025-08-12 | 55.07 | $55.81 | 65213 |
| 2025-08-11 | 54.90 | $54.94 | 48600 |
| 2025-08-08 | 54.97 | $55.15 | 54724 |
| 2025-08-07 | 54.99 | $54.90 | 53729 |
| 2025-08-06 | 55.11 | $54.98 | 20444 |
| 2025-08-05 | 55.22 | $55.06 | 51800 |
| 2025-08-04 | 55.34 | $55.04 | 48027 |
| 2025-08-01 | 55.50 | $54.44 | 60920 |
| 2025-07-31 | 55.88 | $54.82 | 47800 |
| 2025-07-30 | 56.22 | $55.79 | 97400 |
| 2025-07-29 | 56.33 | $56.08 | 61107 |
| 2025-07-28 | 56.37 | $56.40 | 157300 |
| 2025-07-25 | 56.30 | $56.53 | 54700 |
| 2025-07-24 | 56.17 | $56.33 | 47000 |
| 2025-07-23 | 56.08 | $56.62 | 78208 |
| 2025-07-22 | 55.87 | $56.16 | 95538 |
| 2025-07-21 | 55.75 | $55.35 | 54741 |
| 2025-07-18 | 55.86 | $55.49 | 49611 |
| 2025-07-17 | 55.95 | $55.67 | 76400 |
| 2025-07-16 | 55.99 | $55.41 | 89340 |
| 2025-07-15 | 56.12 | $55.00 | 66100 |
| 2025-07-14 | 56.41 | $55.93 | 55500 |
| 2025-07-11 | 56.45 | $55.99 | 139000 |
| 2025-07-10 | 56.46 | $56.50 | 36400 |
| 2025-07-09 | 56.31 | $56.29 | 82201 |
| 2025-07-08 | 56.19 | $56.20 | 58500 |
| 2025-07-07 | 56.05 | $55.92 | 47042 |
| 2025-07-03 | 55.96 | $56.29 | 28920 |
| 2025-07-02 | 55.73 | $56.21 | 40200 |
| 2025-07-01 | 55.46 | $56.20 | 129640 |
| 2025-06-30 | 55.13 | $55.35 | 79721 |
| 2025-06-27 | 54.99 | $55.24 | 133100 |
| 2025-06-26 | 54.84 | $55.01 | 543900 |
| 2025-06-25 | 54.74 | $54.62 | 141600 |
| 2025-06-24 | 54.72 | $55.12 | 623511 |
| 2025-06-23 | 54.55 | $54.64 | 70429 |
| 2025-06-20 | 54.48 | $54.12 | 36413 |
| 2025-06-18 | 54.55 | $54.00 | 62003 |
| 2025-06-17 | 54.68 | $54.09 | 54700 |
| 2025-06-16 | 54.80 | $54.64 | 77824 |
| 2025-06-13 | 54.77 | $54.27 | 259344 |
| 2025-06-12 | 54.84 | $54.95 | 52700 |
| 2025-06-11 | 54.70 | $54.64 | 161000 |
| 2025-06-10 | 54.62 | $54.97 | 52300 |
| 2025-06-09 | 54.41 | $54.59 | 80347 |
| 2025-06-06 | 54.27 | $54.49 | 65200 |
| 2025-06-05 | 54.12 | $54.02 | 36112 |
| 2025-06-04 | 54.09 | $54.08 | 122000 |
| 2025-06-03 | 54.03 | $54.10 | 107900 |
| 2025-06-02 | 53.94 | $53.42 | 167700 |
| 2025-05-30 | 54.04 | $53.54 | 765700 |
| 2025-05-29 | 54.12 | $53.56 | 65200 |
| 2025-05-28 | 54.20 | $53.42 | 48854 |
| 2025-05-27 | 54.34 | $54.04 | 45000 |
| 2025-05-23 | 54.30 | $53.12 | 50628 |
| 2025-05-22 | 54.54 | $53.37 | 153347 |
| 2025-05-21 | 54.73 | $53.64 | 159744 |
| 2025-05-20 | 54.88 | $54.68 | 150630 |
| 2025-05-19 | 54.70 | $54.78 | 108545 |
| 2025-05-16 | 54.45 | $54.76 | 62600 |
| 2025-05-15 | 54.13 | $54.19 | 60800 |
| 2025-05-14 | 53.91 | $53.72 | 154800 |
| 2025-05-13 | 53.78 | $54.20 | 66151 |
| 2025-05-12 | 53.45 | $54.49 | 97400 |
| 2025-05-09 | 52.96 | $52.81 | 56500 |
| 2025-05-08 | 52.88 | $53.05 | 76845 |
| 2025-05-07 | 52.71 | $52.67 | 74000 |
| 2025-05-06 | 52.61 | $52.50 | 93028 |
| 2025-05-05 | 52.54 | $53.03 | 127114 |
| 2025-05-02 | 52.28 | $53.24 | 62500 |
| 2025-05-01 | 51.91 | $52.38 | 61600 |
| 2025-04-30 | 51.72 | $52.57 | 112000 |
| 2025-04-29 | 51.43 | $52.40 | 62729 |
| 2025-04-28 | 51.14 | $52.23 | 78806 |
| 2025-04-25 | 50.84 | $52.04 | 90601 |
| 2025-04-24 | 50.55 | $52.25 | 80711 |
| 2025-04-23 | 50.15 | $51.24 | 112440 |
| 2025-04-22 | 49.99 | $50.73 | 160200 |
| 2025-04-21 | 49.97 | $49.67 | 119832 |
| 2025-04-17 | 50.31 | $50.75 | 275300 |
| 2025-04-16 | 50.40 | $50.77 | 86600 |
| 2025-04-15 | 50.53 | $51.47 | 87300 |
| 2025-04-14 | 50.47 | $51.65 | 83727 |
| 2025-04-11 | 50.38 | $51.28 | 166400 |
| 2025-04-10 | 50.40 | $50.45 | 238341 |
| 2025-04-09 | 50.71 | $52.08 | 243910 |
| 2025-04-08 | 50.60 | $48.53 | 876357 |
| 2025-04-07 | 51.62 | $49.33 | 343300 |
| 2025-04-04 | 52.62 | $49.81 | 202700 |
| 2025-04-03 | 53.70 | $52.29 | 101700 |
| 2025-04-02 | 54.25 | $54.65 | 81300 |
| 2025-04-01 | 54.17 | $54.14 | 77800 |
| 2025-03-31 | 54.24 | $54.24 | 73012 |
| 2025-03-28 | 54.30 | $53.82 | 79008 |
| 2025-03-27 | 54.52 | $54.58 | 85104 |
| 2025-03-26 | 54.55 | $54.74 | 68100 |
| 2025-03-25 | 54.53 | $54.99 | 60916 |
| 2025-03-24 | 54.44 | $55.22 | 73300 |
| 2025-03-21 | 54.27 | $54.43 | 78100 |
| 2025-03-20 | 54.31 | $54.76 | 87900 |
| 2025-03-19 | 54.26 | $55.00 | 144134 |
| 2025-03-18 | 54.14 | $54.79 | 104320 |
| 2025-03-17 | 54.07 | $54.94 | 73400 |
| 2025-03-14 | 53.95 | $54.18 | 118200 |
| 2025-03-13 | 54.05 | $53.28 | 105332 |
| 2025-03-12 | 54.47 | $53.93 | 114302 |
| 2025-03-11 | 54.79 | $54.28 | 61604 |
| 2025-03-10 | 55.08 | $55.20 | 99210 |
| 2025-03-07 | 55.15 | $55.73 | 102001 |
| 2025-03-06 | 55.07 | $55.04 | 69700 |
| 2025-03-05 | 55.20 | $55.28 | 360000 |
| 2025-03-04 | 55.30 | $54.61 | 130703 |
| 2025-03-03 | 55.63 | $55.14 | 81800 |
| 2025-02-28 | 55.88 | $55.65 | 76104 |
| 2025-02-27 | 56.02 | $55.25 | 124043 |
| 2025-02-26 | 56.32 | $55.90 | 64624 |
| 2025-02-25 | 56.48 | $56.26 | 1.7M |
| 2025-02-24 | 56.57 | $55.87 | 461200 |
| 2025-02-21 | 56.80 | $55.94 | 56100 |
| 2025-02-20 | 57.06 | $57.02 | 95700 |
| 2025-02-19 | 57.03 | $57.10 | 113343 |
| 2025-02-18 | 56.96 | $56.99 | 113500 |
| 2025-02-14 | 56.91 | $56.85 | 64200 |
| 2025-02-13 | 56.88 | $57.01 | 111904 |
| 2025-02-12 | 56.81 | $56.30 | 172625 |
| 2025-02-11 | 56.93 | $56.73 | 132000 |
| 2025-02-10 | 56.95 | $56.68 | 292000 |
| 2025-02-07 | 56.97 | $56.33 | 164423 |
| 2025-02-06 | 57.11 | $56.77 | 166500 |
| 2025-02-05 | 57.14 | $57.08 | 145300 |
| 2025-02-04 | 57.07 | $56.68 | 59000 |
| 2025-02-03 | 57.11 | $56.58 | 78645 |
| 2025-01-31 | 57.18 | $56.83 | 110438 |
| 2025-01-30 | 57.17 | $57.23 | 131308 |
| 2025-01-29 | 57.03 | $56.78 | 113000 |
| 2025-01-28 | 57.00 | $56.78 | 155700 |
| 2025-01-27 | 56.96 | $57.28 | 103384 |
| 2025-01-24 | 56.74 | $56.96 | 61718 |
| 2025-01-23 | 56.56 | $57.16 | 118130 |
| 2025-01-22 | 56.28 | $57.09 | 120100 |
| 2025-01-21 | 55.96 | $57.08 | 241800 |
| 2025-01-17 | 55.57 | $56.62 | 55100 |
| 2025-01-16 | 55.25 | $56.35 | 71800 |
| 2025-01-15 | 54.94 | $55.99 | 72528 |
| 2025-01-14 | 54.69 | $55.50 | 103100 |
| 2025-01-13 | 54.55 | $55.04 | 61146 |
| 2025-01-10 | 54.53 | $54.51 | 204428 |
| 2025-01-08 | 54.69 | $55.30 | 96514 |
| 2025-01-07 | 54.64 | $55.11 | 48000 |
| 2025-01-06 | 54.66 | $55.21 | 78400 |
| 2025-01-03 | 54.66 | $55.25 | 155100 |
| 2025-01-02 | 54.67 | $54.76 | 91100 |
| 2024-12-31 | 54.84 | $54.92 | 104100 |
| 2024-12-30 | 55.01 | $54.87 | 115918 |
| 2024-12-27 | 55.25 | $55.41 | 141138 |
| 2024-12-26 | 55.39 | $56.04 | 64614 |
| 2024-12-24 | 55.37 | $55.89 | 23200 |
| 2024-12-23 | 55.40 | $55.56 | 103816 |
| 2024-12-20 | 55.56 | $55.44 | 91511 |
| 2024-12-19 | 55.81 | $54.74 | 275100 |
| 2024-12-18 | 56.34 | $54.93 | 71500 |
| 2024-12-17 | 56.94 | $56.16 | 160809 |
| 2024-12-16 | 57.28 | $56.55 | 131800 |
| 2024-12-13 | 57.58 | $56.83 | 203819 |
| 2024-12-12 | 57.86 | $57.14 | 82400 |
| 2024-12-11 | 58.10 | $57.36 | 55800 |
| 2024-12-10 | 58.32 | $57.42 | 72747 |
| 2024-12-09 | 58.56 | $57.78 | 68402 |
| 2024-12-06 | 58.74 | $58.16 | 64200 |
| 2024-12-05 | 58.83 | $58.27 | 53700 |
| 2024-12-04 | 58.89 | $58.71 | 60339 |
| 2024-12-03 | 58.81 | $58.66 | 73326 |
| 2024-12-02 | 58.73 | $58.81 | 67900 |
| 2024-11-29 | 58.57 | $58.88 | 21711 |
| 2024-11-27 | 58.34 | $58.65 | 66931 |
| 2024-11-26 | 58.13 | $58.65 | 76446 |
| 2024-11-25 | 57.86 | $58.78 | 111730 |
| 2024-11-22 | 57.49 | $58.17 | 173100 |
| 2024-11-21 | 57.22 | $57.79 | 478100 |
| 2024-11-20 | 57.01 | $56.84 | 642300 |
| 2024-11-19 | 57.06 | $56.39 | 81321 |
| 2024-11-18 | 57.25 | $56.69 | 62332 |
| 2024-11-15 | 57.39 | $56.53 | 114600 |
| 2024-11-14 | 57.61 | $57.24 | 64800 |
| 2024-11-13 | 57.64 | $57.74 | 49111 |
| 2024-11-12 | 57.52 | $57.86 | 86300 |
| 2024-11-11 | 57.32 | $58.31 | 69200 |
| 2024-11-08 | 56.93 | $58.02 | 45730 |
| 2024-11-07 | 56.55 | $57.88 | 55106 |
| 2024-11-06 | 56.13 | $57.58 | 82400 |
| 2024-11-05 | 55.71 | $56.37 | 57000 |
| 2024-11-04 | 55.58 | $55.65 | 63100 |
| 2024-11-01 | 55.66 | $55.65 | 56629 |
| 2024-10-31 | 55.77 | $55.47 | 61307 |
| 2024-10-30 | 55.96 | $55.72 | 57410 |
| 2024-10-29 | 56.12 | $55.84 | 388802 |
| 2024-10-28 | 56.27 | $56.02 | 66500 |
| 2024-10-25 | 56.41 | $55.78 | 33100 |
| 2024-10-24 | 56.65 | $56.06 | 50500 |
| 2024-10-23 | 56.86 | $56.19 | 62517 |
| 2024-10-22 | 57.06 | $56.31 | 43009 |
| 2024-10-21 | 57.27 | $56.88 | 54000 |
| 2024-10-18 | 57.34 | $57.44 | 850507 |
| 2024-10-17 | 57.25 | $57.29 | 73817 |
| 2024-10-16 | 57.17 | $57.39 | 73638 |
| 2024-10-15 | 57.04 | $57.09 | 47700 |
| 2024-10-14 | 56.97 | $57.50 | 44500 |
| 2024-10-11 | 56.74 | $56.99 | 38317 |
| 2024-10-10 | 56.63 | $56.51 | 56500 |
| 2024-10-09 | 56.64 | $56.80 | 41000 |
| 2024-10-08 | 56.55 | $56.39 | 65240 |
| 2024-10-07 | 56.57 | $56.20 | 88600 |
| 2024-10-04 | 56.66 | $56.56 | 59300 |
| 2024-10-03 | 56.63 | $56.13 | 57301 |
| 2024-10-02 | 56.74 | $56.48 | 79335 |
| 2024-10-01 | 56.75 | $56.48 | 91042 |
| 2024-09-30 | 56.75 | $56.73 | 146700 |
| 2024-09-27 | 56.67 | $56.55 | 94716 |
| 2024-09-26 | 56.62 | $56.54 | 66200 |
| 2024-09-25 | 56.55 | $56.13 | 44223 |
| 2024-09-24 | 56.59 | $56.80 | 115800 |
| 2024-09-23 | 56.42 | $56.71 | 51338 |
| 2024-09-20 | 56.23 | $56.39 | 105600 |
| 2024-09-19 | 56.09 | $56.65 | 78700 |
| 2024-09-18 | 55.83 | $55.91 | 52100 |
| 2024-09-17 | 55.74 | $56.10 | 35800 |
| 2024-09-16 | 55.56 | $56.20 | 123934 |
| 2024-09-13 | 55.31 | $55.73 | 49600 |
| 2024-09-12 | 55.15 | $55.14 | 37638 |
| 2024-09-11 | 55.14 | $54.73 | 72800 |
| 2024-09-10 | 55.25 | $54.92 | 196600 |
| 2024-09-09 | 55.32 | $54.75 | 50509 |
| 2024-09-06 | 55.45 | $54.31 | 59600 |
| 2024-09-05 | 55.75 | $54.78 | 81437 |
| 2024-09-04 | 55.95 | $55.35 | 40825 |
| 2024-09-03 | 56.00 | $55.43 | 84700 |
| 2024-08-30 | 56.03 | $56.08 | 66000 |
| 2024-08-29 | 55.84 | $55.80 | 71300 |
| 2024-08-28 | 55.69 | $55.64 | 59000 |
| 2024-08-27 | 55.54 | $55.71 | 76300 |
| 2024-08-26 | 55.33 | $55.71 | 149246 |
| 2024-08-23 | 55.06 | $55.77 | 47817 |
| 2024-08-22 | 54.70 | $54.93 | 51600 |
| 2024-08-21 | 54.52 | $55.10 | 68528 |
| 2024-08-20 | 54.23 | $54.63 | 52700 |
| 2024-08-19 | 54.03 | $54.76 | 77000 |
| 2024-08-16 | 53.74 | $54.37 | 75528 |
| 2024-08-15 | 53.50 | $54.24 | 56443 |
| 2024-08-14 | 53.25 | $53.53 | 40979 |
| 2024-08-13 | 53.17 | $53.43 | 70200 |
| 2024-08-12 | 53.10 | $52.81 | 98432 |
| 2024-08-09 | 53.21 | $53.06 | 120300 |
| 2024-08-08 | 53.27 | $53.05 | 49035 |
| 2024-08-07 | 53.34 | $52.15 | 84100 |
| 2024-08-06 | 53.71 | $52.59 | 173316 |
| 2024-08-05 | 54.02 | $52.21 | 176900 |
| 2024-08-02 | 54.50 | $53.43 | 197600 |
| 2024-08-01 | 54.69 | $54.13 | 59500 |
| 2024-07-31 | 54.69 | $54.91 | 92337 |
| 2024-07-30 | 54.43 | $54.76 | 181322 |
| 2024-07-29 | 54.15 | $54.31 | 73127 |
| 2024-07-26 | 53.93 | $54.16 | 270800 |
| 2024-07-25 | 53.71 | $53.24 | 268533 |
| 2024-07-24 | 53.71 | $53.00 | 98038 |
| 2024-07-23 | 53.78 | $53.48 | 92721 |
| 2024-07-22 | 53.70 | $53.75 | 61726 |
| 2024-07-19 | 53.51 | $53.38 | 148712 |
| 2024-07-18 | 53.38 | $53.79 | 84200 |
| 2024-07-17 | 53.08 | $54.21 | 99600 |
| 2024-07-16 | 52.58 | $54.20 | 89446 |
| 2024-07-15 | 51.95 | $52.87 | 73210 |
| 2024-07-12 | 51.62 | $52.69 | 43923 |
| 2024-07-11 | 51.26 | $52.18 | 72500 |
| 2024-07-10 | 50.99 | $51.38 | 114900 |
| 2024-07-09 | 50.91 | $50.90 | 101531 |
| 2024-07-08 | 50.98 | $50.94 | 53839 |
| 2024-07-05 | 51.05 | $50.87 | 76400 |
| 2024-07-03 | 51.17 | $51.04 | 60308 |
| 2024-07-02 | 51.26 | $51.06 | 89100 |
| 2024-07-01 | 51.36 | $50.93 | 114725 |
| 2024-06-28 | 51.53 | $51.39 | 115600 |
| 2024-06-27 | 51.60 | $51.23 | 75138 |
| 2024-06-26 | 51.73 | $51.34 | 48521 |
| 2024-06-25 | 51.85 | $51.81 | 57800 |
| 2024-06-24 | 51.86 | $52.20 | 75700 |
| 2024-06-21 | 51.74 | $51.93 | 50600 |
| 2024-06-20 | 51.67 | $51.70 | 93900 |
| 2024-06-18 | 51.67 | $51.74 | 531900 |
| 2024-06-17 | 51.66 | $51.71 | 83300 |
| 2024-06-14 | 51.65 | $51.40 | 140324 |
| 2024-06-13 | 51.74 | $51.77 | 61412 |
| 2024-06-12 | 51.74 | $51.83 | 69019 |
| 2024-06-11 | 51.71 | $51.67 | 55800 |
| 2024-06-10 | 51.73 | $51.84 | 70825 |
| 2024-06-07 | 51.70 | $51.68 | 51100 |
| 2024-06-06 | 51.72 | $51.83 | 69700 |
| 2024-06-05 | 51.69 | $51.93 | 75000 |
| 2024-06-04 | 51.62 | $51.63 | 139500 |
| 2024-06-03 | 51.64 | $51.74 | 65443 |
| 2024-05-31 | 51.63 | $51.99 | 80619 |
| 2024-05-30 | 51.53 | $51.15 | 92934 |
| 2024-05-29 | 51.69 | $50.79 | 85523 |
| 2024-05-28 | 51.99 | $51.26 | 97902 |
| 2024-05-24 | 52.21 | $51.69 | 88100 |
| 2024-05-23 | 52.33 | $51.60 | 90847 |
| 2024-05-22 | 52.52 | $52.14 | 92100 |
| 2024-05-21 | 52.56 | $52.42 | 112900 |
| 2024-05-20 | 52.52 | $52.62 | 51830 |
| 2024-05-17 | 52.41 | $52.64 | 116413 |
| 2024-05-16 | 52.25 | $52.54 | 97100 |
| 2024-05-15 | 52.10 | $52.72 | 103400 |
| 2024-05-14 | 51.85 | $52.33 | 93600 |
| 2024-05-13 | 51.66 | $52.20 | 113100 |
| 2024-05-10 | 51.48 | $52.11 | 160449 |
| 2024-05-09 | 51.28 | $51.95 | 367901 |
| 2024-05-08 | 51.10 | $51.54 | 165446 |
| 2024-05-07 | 51.01 | $51.64 | 141419 |
| 2024-05-06 | 50.87 | $51.50 | 90329 |
| 2024-05-03 | 50.75 | $51.22 | 112800 |
| 2024-05-02 | 50.71 | $50.83 | 73600 |
| 2024-05-01 | 50.78 | $50.77 | 93000 |
| 2024-04-30 | 50.90 | $50.95 | 110739 |
| 2024-04-29 | 50.99 | $51.61 | 122228 |
| 2024-04-26 | 50.91 | $51.40 | 91200 |
| 2024-04-25 | 50.88 | $51.24 | 57036 |
| 2024-04-24 | 50.90 | $51.59 | 95400 |
| 2024-04-23 | 50.83 | $51.63 | 133900 |
| 2024-04-22 | 50.74 | $51.18 | 126720 |
| 2024-04-19 | 50.78 | $50.88 | 87312 |
| 2024-04-18 | 50.94 | $50.71 | 248200 |
| 2024-04-17 | 51.20 | $50.75 | 76200 |
| 2024-04-16 | 51.52 | $50.90 | 193141 |
| 2024-04-15 | 51.86 | $51.07 | 144100 |
| 2024-04-12 | 52.23 | $51.42 | 86035 |
| 2024-04-11 | 52.58 | $52.08 | 165700 |
| 2024-04-10 | 52.79 | $52.12 | 202942 |
| 2024-04-09 | 53.04 | $52.90 | 505600 |
| 2024-04-08 | 53.09 | $52.74 | 111000 |
| 2024-04-05 | 53.20 | $52.75 | 437732 |
| 2024-04-04 | 53.33 | $52.42 | 207628 |
| 2024-04-03 | 53.59 | $53.09 | 122520 |
| 2024-04-02 | 53.68 | $53.11 | 66840 |
| 2024-04-01 | 53.78 | $53.66 | 116437 |
| 2024-03-28 | 53.72 | $53.91 | 163435 |
| 2024-03-27 | 53.56 | $53.71 | 141243 |
| 2024-03-26 | 53.42 | $53.14 | 62513 |
| 2024-03-25 | 53.42 | $53.20 | 106727 |
| 2024-03-22 | 53.39 | $53.40 | 372129 |
| 2024-03-21 | 53.29 | $53.69 | 277600 |
| 2024-03-20 | 53.05 | $53.20 | 204801 |
| 2024-03-19 | 52.92 | $52.90 | 348400 |
| 2024-03-18 | 52.84 | $52.60 | 95948 |
| 2024-03-15 | 52.82 | $52.48 | 190600 |
| 2024-03-14 | 52.84 | $52.65 | 206700 |
| 2024-03-13 | 52.79 | $52.86 | 265900 |
| 2024-03-12 | 52.66 | $52.76 | 262800 |
| 2024-03-11 | 52.53 | $52.46 | 240500 |
| 2024-03-08 | 52.45 | $52.35 | 90129 |
| 2024-03-07 | 52.37 | $52.56 | 101429 |
| 2024-03-06 | 52.21 | $52.18 | 84900 |
| 2024-03-05 | 52.12 | $51.81 | 87800 |
| 2024-03-04 | 52.12 | $52.15 | 82007 |
| 2024-03-01 | 52.00 | $52.24 | 83800 |
| 2024-02-29 | 51.81 | $51.78 | 324700 |
| 2024-02-28 | 51.73 | $51.62 | 156512 |
| 2024-02-27 | 51.67 | $51.74 | 258018 |
| 2024-02-26 | 51.54 | $51.72 | 117309 |
| 2024-02-23 | 51.39 | $51.81 | 173603 |
| 2024-02-22 | 51.17 | $51.57 | 187500 |
| 2024-02-21 | 50.97 | $50.96 | 266200 |
| 2024-02-20 | 50.91 | $50.73 | 345139 |
| 2024-02-16 | 50.91 | $50.90 | 357829 |
| 2024-02-15 | 50.84 | $51.14 | 120529 |
| 2024-02-14 | 50.68 | $50.76 | 347200 |
| 2024-02-13 | 50.59 | $50.33 | 107100 |
| 2024-02-12 | 50.62 | $51.05 | 143706 |
| 2024-02-09 | 50.42 | $50.74 | 150100 |
| 2024-02-08 | 50.27 | $50.44 | 209841 |
| 2024-02-07 | 50.18 | $50.37 | 130800 |
| 2024-02-06 | 50.08 | $50.12 | 207334 |
| 2024-02-05 | 50.04 | $49.86 | 166401 |
| 2024-02-02 | 50.07 | $50.19 | 91400 |
| 2024-02-01 | 49.99 | $50.16 | 112900 |
| 2024-01-31 | 49.90 | $49.58 | 97100 |
| 2024-01-30 | 49.98 | $50.18 | 71429 |
| 2024-01-29 | 49.87 | $50.08 | 270800 |
| 2024-01-26 | 49.76 | $49.82 | 51515 |
| 2024-01-25 | 49.71 | $49.91 | 76004 |
| 2024-01-24 | 49.62 | $49.64 | 99900 |
| 2024-01-23 | 49.59 | $49.88 | 112100 |
| 2024-01-22 | 49.47 | $49.98 | 125100 |
| 2024-01-19 | 49.28 | $49.63 | 81439 |
| 2024-01-18 | 49.17 | $49.23 | 143600 |
| 2024-01-17 | 49.15 | $48.86 | 116300 |
| 2024-01-16 | 49.24 | $49.01 | 119100 |
| 2024-01-12 | 49.31 | $49.16 | 103409 |
| 2024-01-11 | 49.33 | $49.20 | 133239 |
| 2024-01-10 | 49.34 | $49.13 | 226900 |
| 2024-01-09 | 49.37 | $49.11 | 866411 |
| 2024-01-08 | 49.41 | $49.24 | 93500 |
| 2024-01-05 | 49.40 | $48.70 | 103714 |
| 2024-01-04 | 49.56 | $48.63 | 144733 |
| 2024-01-03 | 49.77 | $48.79 | 111646 |
| 2024-01-02 | 49.95 | $49.33 | 160100 |
| 2023-12-29 | 49.99 | $49.37 | 122600 |
| 2023-12-28 | 50.02 | $49.52 | 343700 |
| 2023-12-27 | 49.98 | $49.49 | 131913 |
| 2023-12-26 | 49.93 | $49.68 | 86227 |
| 2023-12-22 | 49.79 | $49.46 | 79600 |
| 2023-12-21 | 49.68 | $49.33 | 144709 |
| 2023-12-20 | 49.56 | $48.86 | 183429 |
| 2023-12-19 | 49.54 | $49.54 | 1.0M |
| 2023-12-18 | 49.28 | $49.28 | 101700 |
| 2023-12-15 | 49.03 | $49.11 | 118300 |
| 2023-12-14 | 48.77 | $49.34 | 93600 |
| 2023-12-13 | 48.35 | $48.85 | 73945 |
| 2023-12-12 | 47.98 | $48.14 | 61500 |
| 2023-12-11 | 47.74 | $48.00 | 62800 |
| 2023-12-08 | 47.48 | $47.33 | 50941 |
| 2023-12-07 | 47.37 | $47.19 | 34300 |
| 2023-12-06 | 47.25 | $46.93 | 92500 |
| 2023-12-05 | 47.19 | $46.92 | 51447 |
| 2023-12-04 | 47.10 | $47.20 | 66138 |
| 2023-12-01 | 46.89 | $47.16 | 82200 |
| 2023-11-30 | 46.63 | $46.53 | 55100 |
| 2023-11-29 | 46.50 | $46.12 | 59643 |
| 2023-11-28 | 46.47 | $46.12 | 122800 |
| 2023-11-27 | 46.41 | $46.19 | 108115 |
| 2023-11-24 | 46.31 | $46.37 | 9100 |
| 2023-11-22 | 46.12 | $46.25 | 74116 |
| 2023-11-21 | 45.92 | $45.90 | 75910 |
| 2023-11-20 | 45.77 | $45.97 | 397800 |
| 2023-11-17 | 45.56 | $45.82 | 128435 |
| 2023-11-16 | 45.34 | $45.62 | 80900 |
| 2023-11-15 | 45.13 | $45.83 | 74345 |
| 2023-11-14 | 44.80 | $45.62 | 88100 |
| 2023-11-13 | 44.47 | $44.75 | 51700 |
| 2023-11-10 | 44.33 | $44.80 | 31300 |
| 2023-11-09 | 44.14 | $44.16 | 80709 |
| 2023-11-08 | 44.12 | $44.55 | 153805 |
| 2023-11-07 | 43.97 | $44.58 | 148948 |
| 2023-11-06 | 43.78 | $44.61 | 85801 |
| 2023-11-03 | 43.54 | $44.69 | 62000 |
| 2023-11-02 | 43.22 | $44.20 | 95000 |
| 2023-11-01 | 43.01 | $43.45 | 115422 |
| 2023-10-31 | 42.99 | $43.30 | 53915 |
| 2023-10-30 | 43.02 | $42.96 | 81800 |
| 2023-10-27 | 43.18 | $42.54 | 76922 |
| 2023-10-26 | 43.52 | $42.96 | 72800 |
| 2023-10-25 | 43.81 | $43.21 | 301100 |
| 2023-10-24 | 44.09 | $43.83 | 62049 |
| 2023-10-23 | 44.24 | $43.56 | 72624 |
| 2023-10-20 | 44.51 | $43.83 | 82018 |
| 2023-10-19 | 44.76 | $44.16 | 145135 |
| 2023-10-18 | 44.96 | $44.81 | 95500 |
| 2023-10-17 | 45.00 | $45.40 | 49500 |
| 2023-10-16 | 44.86 | $45.33 | 68812 |
| 2023-10-13 | 44.72 | $44.84 | 66536 |
| 2023-10-12 | 44.70 | $44.98 | 45300 |
| 2023-10-11 | 44.64 | $45.38 | 62800 |
| 2023-10-10 | 44.44 | $45.20 | 60235 |
| 2023-10-09 | 44.26 | $44.99 | 60918 |
| 2023-10-06 | 44.11 | $44.63 | 110100 |
| 2023-10-05 | 44.05 | $44.20 | 90139 |
| 2023-10-04 | 44.13 | $44.26 | 64422 |
| 2023-10-03 | 44.21 | $43.92 | 83600 |
| 2023-10-02 | 44.43 | $44.44 | 70300 |
| 2023-09-29 | 44.54 | $44.64 | 62817 |
| 2023-09-28 | 44.61 | $44.94 | 159100 |
| 2023-09-27 | 44.62 | $44.47 | 41518 |
| 2023-09-26 | 44.78 | $44.39 | 120300 |
| 2023-09-25 | 45.01 | $44.96 | 74333 |
| 2023-09-22 | 45.12 | $44.75 | 65700 |
| 2023-09-21 | 45.32 | $44.78 | 129900 |
| 2023-09-20 | 45.57 | $45.39 | 53600 |
| 2023-09-19 | 45.67 | $45.68 | 45905 |
| 2023-09-18 | 45.72 | $45.74 | 82900 |
| 2023-09-15 | 45.75 | $45.65 | 82934 |
| 2023-09-14 | 45.82 | $46.08 | 55000 |
| 2023-09-13 | 45.78 | $45.67 | 60100 |
| 2023-09-12 | 45.86 | $45.78 | 100715 |
| 2023-09-11 | 45.92 | $45.92 | 51524 |
| 2023-09-08 | 45.95 | $45.87 | 65816 |
| 2023-09-07 | 46.00 | $45.86 | 78800 |
| 2023-09-06 | 46.08 | $45.91 | 77214 |
| 2023-09-05 | 46.15 | $46.07 | 114816 |
| 2023-09-01 | 46.19 | $46.62 | 45716 |
| 2023-08-31 | 46.06 | $46.50 | 198200 |
| 2023-08-30 | 45.94 | $46.65 | 56714 |
| 2023-08-29 | 45.76 | $46.53 | 160900 |
| 2023-08-28 | 45.57 | $46.01 | 32534 |
| 2023-08-25 | 45.51 | $45.65 | 89606 |
| 2023-08-24 | 45.56 | $45.45 | 130425 |
| 2023-08-23 | 45.68 | $45.87 | 323700 |
| 2023-08-22 | 45.71 | $45.51 | 580200 |
| 2023-08-21 | 45.85 | $45.74 | 226414 |
| 2023-08-18 | 45.96 | $45.63 | 45200 |
| 2023-08-17 | 46.13 | $45.55 | 53300 |
| 2023-08-16 | 46.36 | $45.86 | 74221 |
| 2023-08-15 | 46.54 | $46.18 | 58305 |
| 2023-08-14 | 46.67 | $46.63 | 108900 |
| 2023-08-11 | 46.67 | $46.41 | 59100 |
| 2023-08-10 | 46.74 | $46.45 | 33500 |
| 2023-08-09 | 46.81 | $46.45 | 102112 |
| 2023-08-08 | 46.89 | $46.57 | 77503 |
| 2023-08-07 | 46.94 | $46.80 | 55112 |
| 2023-08-04 | 46.93 | $46.26 | 45619 |
| 2023-08-03 | 47.07 | $46.49 | 53200 |
| 2023-08-02 | 47.17 | $46.63 | 39800 |
| 2023-08-01 | 47.23 | $47.02 | 90539 |
| 2023-07-31 | 47.17 | $47.06 | 46100 |
| 2023-07-28 | 47.07 | $46.99 | 61200 |
| 2023-07-27 | 46.97 | $46.74 | 45600 |
| 2023-07-26 | 46.91 | $46.87 | 76830 |
| 2023-07-25 | 46.78 | $46.82 | 199500 |
| 2023-07-24 | 46.64 | $46.60 | 124120 |
| 2023-07-21 | 46.51 | $46.46 | 229600 |
| 2023-07-20 | 46.40 | $46.32 | 72200 |
| 2023-07-19 | 46.29 | $46.38 | 57800 |
| 2023-07-18 | 46.13 | $46.31 | 112600 |
| 2023-07-17 | 45.95 | $46.06 | 299043 |
| 2023-07-14 | 45.79 | $45.85 | 62900 |
| 2023-07-13 | 45.66 | $45.94 | 1.6M |
| 2023-07-12 | 45.46 | $45.64 | 78100 |
| 2023-07-11 | 45.30 | $45.57 | 70900 |
| 2023-07-10 | 45.13 | $45.08 | 69924 |
| 2023-07-07 | 45.07 | $44.63 | 278200 |
| 2023-07-06 | 45.12 | $44.67 | 146308 |
| 2023-07-05 | 45.17 | $45.07 | 98709 |
| 2023-07-03 | 45.10 | $45.32 | 23700 |
| 2023-06-30 | 44.92 | $45.27 | 31300 |
| 2023-06-29 | 44.70 | $44.82 | 48400 |
| 2023-06-28 | 44.58 | $44.51 | 67000 |
| 2023-06-27 | 44.52 | $44.55 | 62800 |
| 2023-06-26 | 44.43 | $44.07 | 31739 |
| 2023-06-23 | 44.47 | $43.88 | 62800 |
| 2023-06-22 | 44.57 | $44.16 | 52000 |
| 2023-06-21 | 44.59 | $44.14 | 51935 |
| 2023-06-20 | 44.61 | $44.44 | 56400 |
| 2023-06-16 | 44.53 | $44.65 | 29103 |
| 2023-06-15 | 44.37 | $44.79 | 36400 |
| 2023-06-14 | 44.11 | $44.24 | 70800 |
| 2023-06-13 | 43.96 | $44.45 | 195242 |
| 2023-06-12 | 43.70 | $44.04 | 44600 |
| 2023-06-09 | 43.52 | $43.66 | 102617 |
| 2023-06-08 | 43.41 | $43.76 | 68900 |
| 2023-06-07 | 43.24 | $43.69 | 75100 |
| 2023-06-06 | 43.05 | $43.43 | 61600 |
| 2023-06-05 | 42.90 | $43.20 | 37395 |
| 2023-06-02 | 42.78 | $43.42 | 105500 |
| 2023-06-01 | 42.58 | $42.60 | 58819 |
| 2023-05-31 | 42.59 | $42.27 | 71600 |
| 2023-05-30 | 42.70 | $42.74 | 59900 |
| 2023-05-26 | 42.70 | $42.86 | 38841 |
| 2023-05-25 | 42.65 | $42.33 | 73534 |
| 2023-05-24 | 42.77 | $42.26 | 57920 |
| 2023-05-23 | 42.92 | $42.78 | 50407 |
| 2023-05-22 | 42.95 | $43.28 | 60029 |
| 2023-05-19 | 42.83 | $43.17 | 139700 |
| 2023-05-18 | 42.71 | $43.25 | 338500 |
| 2023-05-17 | 42.54 | $42.87 | 46400 |
| 2023-05-16 | 42.45 | $42.28 | 141200 |
| 2023-05-15 | 42.54 | $42.78 | 84631 |
| 2023-05-12 | 42.49 | $42.52 | 73100 |
| 2023-05-11 | 42.50 | $42.49 | 38337 |
| 2023-05-10 | 42.54 | $42.53 | 37527 |
| 2023-05-09 | 42.57 | $42.44 | 37300 |
| 2023-05-08 | 42.63 | $42.68 | 83508 |
| 2023-05-05 | 42.64 | $42.74 | 57321 |
| 2023-05-04 | 42.63 | $42.05 | 60000 |
| 2023-05-03 | 42.84 | $42.35 | 44610 |
| 2023-05-02 | 42.99 | $42.68 | 60800 |
| 2023-05-01 | 43.08 | $43.25 | 61308 |
| 2023-04-28 | 43.00 | $43.14 | 41200 |
| 2023-04-27 | 42.93 | $42.77 | 53900 |
| 2023-04-26 | 42.97 | $42.11 | 23100 |
| 2023-04-25 | 43.22 | $42.58 | 62000 |
| 2023-04-24 | 43.38 | $43.13 | 74400 |
| 2023-04-21 | 43.39 | $43.05 | 91117 |
| 2023-04-20 | 43.43 | $43.12 | 88508 |
| 2023-04-19 | 43.44 | $43.18 | 63528 |
| 2023-04-18 | 43.43 | $43.39 | 76138 |
| 2023-04-17 | 43.35 | $43.38 | 74800 |
| 2023-04-14 | 43.24 | $43.26 | 95004 |
| 2023-04-13 | 43.15 | $43.31 | 22316 |
| 2023-04-12 | 43.01 | $42.92 | 54800 |
| 2023-04-11 | 42.96 | $43.12 | 58144 |
| 2023-04-10 | 42.83 | $42.93 | 68600 |
| 2023-04-06 | 42.73 | $42.73 | 29406 |
| 2023-04-05 | 42.66 | $42.74 | 151100 |
| 2023-04-04 | 42.58 | $42.81 | 124100 |
| 2023-04-03 | 42.45 | $43.34 | 93324 |
| 2023-03-31 | 42.13 | $43.15 | 58731 |
| 2023-03-30 | 41.80 | $42.51 | 67400 |
| 2023-03-29 | 41.59 | $42.26 | 39532 |
| 2023-03-28 | 41.43 | $41.79 | 41200 |
| 2023-03-27 | 41.39 | $41.77 | 69005 |
| 2023-03-24 | 41.34 | $41.75 | 79700 |
| 2023-03-23 | 41.31 | $41.53 | 94300 |
| 2023-03-22 | 41.34 | $41.42 | 48500 |
| 2023-03-21 | 41.42 | $42.33 | 117043 |
| 2023-03-20 | 41.24 | $41.80 | 56230 |
| 2023-03-17 | 41.19 | $41.28 | 57812 |
| 2023-03-16 | 41.31 | $41.79 | 66400 |
| 2023-03-15 | 41.31 | $41.06 | 80723 |
| 2023-03-14 | 41.54 | $41.60 | 311700 |
| 2023-03-13 | 41.67 | $41.01 | 64718 |
| 2023-03-10 | 42.02 | $41.29 | 83012 |
| 2023-03-09 | 42.36 | $42.00 | 48100 |
| 2023-03-08 | 42.56 | $42.74 | 37320 |
| 2023-03-07 | 42.57 | $42.60 | 134900 |
| 2023-03-06 | 42.63 | $43.10 | 116800 |
| 2023-03-03 | 42.56 | $43.20 | 51127 |
| 2023-03-02 | 42.43 | $42.61 | 55400 |
| 2023-03-01 | 42.48 | $42.31 | 99648 |
| 2023-02-28 | 42.63 | $42.34 | 58822 |
| 2023-02-27 | 42.81 | $42.44 | 37143 |
| 2023-02-24 | 43.00 | $42.34 | 60500 |
| 2023-02-23 | 43.27 | $42.75 | 89600 |
| 2023-02-22 | 43.47 | $42.61 | 60600 |
| 2023-02-21 | 43.75 | $42.62 | 91400 |
| 2023-02-17 | 44.09 | $43.68 | 72003 |
| 2023-02-16 | 44.17 | $43.81 | 37600 |
| 2023-02-15 | 44.21 | $44.19 | 143137 |
| 2023-02-14 | 44.13 | $43.89 | 58700 |
| 2023-02-13 | 44.12 | $43.98 | 36200 |
| 2023-02-10 | 44.07 | $43.54 | 47410 |
| 2023-02-09 | 44.15 | $43.37 | 74400 |
| 2023-02-08 | 44.28 | $43.68 | 82700 |
| 2023-02-07 | 44.34 | $44.27 | 73319 |
| 2023-02-06 | 44.20 | $43.73 | 60400 |
| 2023-02-03 | 44.20 | $44.24 | 59738 |
| 2023-02-02 | 44.02 | $44.72 | 137900 |
| 2023-02-01 | 43.65 | $44.13 | 97416 |
| 2023-01-31 | 43.36 | $43.61 | 91237 |
| 2023-01-30 | 43.17 | $42.82 | 72600 |
| 2023-01-27 | 43.18 | $43.30 | 91300 |
| 2023-01-26 | 43.03 | $43.27 | 110939 |
| 2023-01-25 | 42.85 | $42.88 | 61800 |
| 2023-01-24 | 42.75 | $42.94 | 349211 |
| 2023-01-23 | 42.60 | $43.07 | 60300 |
| 2023-01-20 | 42.37 | $42.48 | 55600 |
| 2023-01-19 | 42.27 | $41.74 | 58038 |
| 2023-01-18 | 42.38 | $42.15 | 101400 |
| 2023-01-17 | 42.37 | $42.67 | 109900 |
| 2023-01-13 | 42.20 | $42.80 | 51630 |
| 2023-01-12 | 41.94 | $42.72 | 82303 |
| 2023-01-11 | 41.65 | $42.61 | 48733 |
| 2023-01-10 | 41.32 | $42.09 | 49100 |
| 2023-01-09 | 41.09 | $41.88 | 33223 |
| 2023-01-06 | 40.88 | $41.88 | 35712 |
| 2023-01-05 | 40.62 | $40.83 | 41400 |
| 2023-01-04 | 40.65 | $41.23 | 30700 |
| 2023-01-03 | 40.56 | $40.80 | 74002 |
| 2022-12-30 | 40.59 | $40.80 | 204300 |
| 2022-12-29 | 40.64 | $40.93 | 253129 |
| 2022-12-28 | 40.66 | $40.28 | 184000 |
| 2022-12-27 | 40.90 | $40.98 | 88831 |
| 2022-12-23 | 40.97 | $40.98 | 79200 |
| 2022-12-22 | 41.07 | $40.74 | 110819 |
| 2022-12-21 | 41.27 | $41.26 | 136200 |
| 2022-12-20 | 41.35 | $40.66 | 135900 |
| 2022-12-19 | 41.64 | $40.69 | 104200 |
| 2022-12-16 | 41.99 | $41.02 | 164232 |
| 2022-12-15 | 42.30 | $41.39 | 403716 |
| 2022-12-14 | 42.56 | $42.43 | 95949 |
| 2022-12-13 | 42.55 | $42.71 | 66400 |
| 2022-12-12 | 42.43 | $42.39 | 52600 |
| 2022-12-09 | 42.39 | $41.66 | 48200 |
| 2022-12-08 | 42.56 | $41.97 | 83541 |
| 2022-12-07 | 42.66 | $41.73 | 50000 |
| 2022-12-06 | 42.84 | $41.73 | 98710 |
| 2022-12-05 | 43.06 | $42.29 | 43800 |
| 2022-12-02 | 43.13 | $42.99 | 101309 |
| 2022-12-01 | 42.98 | $43.00 | 63731 |
| 2022-11-30 | 42.78 | $42.93 | 515400 |
| 2022-11-29 | 42.54 | $41.81 | 246108 |
| 2022-11-28 | 42.59 | $41.78 | 49720 |
| 2022-11-25 | 42.64 | $42.46 | 7128 |
| 2022-11-23 | 42.48 | $42.41 | 60700 |
| 2022-11-22 | 42.28 | $42.26 | 97607 |
| 2022-11-21 | 42.07 | $41.58 | 33100 |
| 2022-11-18 | 42.01 | $41.64 | 41929 |
| 2022-11-17 | 41.90 | $41.36 | 115300 |
| 2022-11-16 | 41.84 | $41.44 | 99000 |
| 2022-11-15 | 41.73 | $42.01 | 43123 |
| 2022-11-14 | 41.39 | $41.61 | 63300 |
| 2022-11-11 | 41.09 | $42.04 | 62700 |
| 2022-11-10 | 40.58 | $41.62 | 154300 |
| 2022-11-09 | 40.08 | $39.50 | 71100 |
| 2022-11-08 | 40.13 | $40.22 | 63538 |
| 2022-11-07 | 39.95 | $39.94 | 86633 |
| 2022-11-04 | 39.82 | $39.44 | 40925 |
| 2022-11-03 | 39.81 | $38.79 | 27400 |
| 2022-11-02 | 39.99 | $39.32 | 38700 |
| 2022-11-01 | 40.03 | $40.19 | 180707 |
| 2022-10-31 | 39.80 | $40.17 | 174446 |
| 2022-10-28 | 39.52 | $40.42 | 119613 |
| 2022-10-27 | 39.08 | $39.60 | 55100 |
| 2022-10-26 | 38.81 | $39.60 | 74745 |
| 2022-10-25 | 38.48 | $39.70 | 56500 |
| 2022-10-24 | 38.04 | $39.03 | 78900 |
| 2022-10-21 | 37.71 | $38.48 | 91700 |
| 2022-10-20 | 37.50 | $37.58 | 71100 |
| 2022-10-19 | 37.53 | $37.88 | 145100 |
| 2022-10-18 | 37.48 | $38.32 | 130735 |
| 2022-10-17 | 37.29 | $37.92 | 129005 |
| 2022-10-14 | 37.19 | $37.21 | 140300 |
| 2022-10-13 | 37.31 | $37.99 | 112000 |
| 2022-10-12 | 37.22 | $37.18 | 211700 |
| 2022-10-11 | 37.38 | $37.34 | 82926 |
| 2022-10-10 | 37.54 | $37.50 | 150947 |
| 2022-10-07 | 37.69 | $37.85 | 207700 |
| 2022-10-06 | 37.78 | $38.83 | 89000 |
| 2022-10-05 | 37.58 | $39.24 | 118200 |
| 2022-10-04 | 37.24 | $39.23 | 123800 |
| 2022-10-03 | 36.83 | $37.97 | 130200 |
| 2022-09-30 | 36.76 | $36.90 | 271100 |
| 2022-09-29 | 37.04 | $37.33 | 162000 |
| 2022-09-28 | 37.26 | $38.03 | 218400 |
| 2022-09-27 | 37.34 | $37.14 | 462600 |
| 2022-09-26 | 37.74 | $37.15 | 306200 |
| 2022-09-23 | 38.24 | $37.61 | 204600 |
| 2022-09-22 | 38.72 | $38.12 | 70115 |
| 2022-09-21 | 39.17 | $38.59 | 80200 |
| 2022-09-20 | 39.59 | $39.29 | 65216 |
| 2022-09-19 | 39.88 | $39.90 | 105200 |
| 2022-09-16 | 40.07 | $39.59 | 101100 |
| 2022-09-15 | 40.40 | $40.10 | 124800 |
| 2022-09-14 | 40.65 | $40.38 | 126900 |
| 2022-09-13 | 40.88 | $40.43 | 63501 |
| 2022-09-12 | 41.15 | $42.30 | 91048 |
| 2022-09-09 | 40.90 | $41.97 | 78026 |
| 2022-09-08 | 40.70 | $41.32 | 118932 |
| 2022-09-07 | 40.68 | $41.06 | 32700 |
| 2022-09-06 | 40.74 | $40.27 | 80710 |
| 2022-09-02 | 41.08 | $40.46 | 92646 |
| 2022-09-01 | 41.44 | $40.86 | 89500 |
| 2022-08-31 | 41.77 | $40.71 | 32603 |
| 2022-08-30 | 42.21 | $40.95 | 104900 |
| 2022-08-29 | 42.68 | $41.37 | 73300 |
| 2022-08-26 | 43.12 | $41.64 | 179313 |
| 2022-08-25 | 43.56 | $43.21 | 58900 |
| 2022-08-24 | 43.60 | $42.48 | 116529 |
| 2022-08-23 | 43.87 | $42.42 | 57000 |
| 2022-08-22 | 44.20 | $42.58 | 59618 |
| 2022-08-19 | 44.54 | $43.59 | 71000 |
| 2022-08-18 | 44.61 | $44.20 | 69045 |
| 2022-08-17 | 44.50 | $43.92 | 62500 |
| 2022-08-16 | 44.42 | $44.48 | 46133 |
| 2022-08-15 | 44.13 | $44.22 | 75800 |
| 2022-08-12 | 43.85 | $44.18 | 89000 |
| 2022-08-11 | 43.49 | $43.42 | 72800 |
| 2022-08-10 | 43.28 | $43.26 | 230700 |
| 2022-08-09 | 43.06 | $42.29 | 61700 |
| 2022-08-08 | 43.08 | $42.71 | 87704 |
| 2022-08-05 | 42.95 | $42.64 | 103215 |
| 2022-08-04 | 42.80 | $42.72 | 79322 |
| 2022-08-03 | 42.58 | $42.72 | 107021 |
| 2022-08-02 | 42.29 | $42.01 | 76918 |
| 2022-08-01 | 42.16 | $42.33 | 50900 |
| 2022-07-29 | 41.87 | $42.45 | 66800 |
| 2022-07-28 | 41.47 | $42.03 | 61400 |
| 2022-07-27 | 41.10 | $41.56 | 95800 |
| 2022-07-26 | 40.80 | $40.63 | 88819 |
| 2022-07-25 | 40.71 | $40.92 | 64102 |
| 2022-07-22 | 40.50 | $40.88 | 104204 |
| 2022-07-21 | 40.26 | $41.21 | 157100 |
| 2022-07-20 | 39.85 | $40.86 | 244248 |
| 2022-07-19 | 39.47 | $40.50 | 163500 |
| 2022-07-18 | 39.11 | $39.24 | 144600 |
| 2022-07-15 | 39.08 | $39.50 | 89228 |
| 2022-07-14 | 38.96 | $38.68 | 90700 |
| 2022-07-13 | 39.08 | $38.98 | 108011 |
| 2022-07-12 | 39.13 | $39.21 | 66300 |
| 2022-07-11 | 39.13 | $39.27 | 36042 |
| 2022-07-08 | 39.12 | $39.76 | 41712 |
| 2022-07-07 | 38.95 | $39.89 | 40800 |
| 2022-07-06 | 38.71 | $39.21 | 81519 |
| 2022-07-05 | 38.64 | $39.18 | 39600 |
| 2022-07-01 | 38.58 | $39.04 | 108417 |
| 2022-06-30 | 38.56 | $38.72 | 129802 |
| 2022-06-29 | 38.65 | $39.08 | 115500 |
| 2022-06-28 | 38.66 | $39.16 | 132900 |
| 2022-06-27 | 38.66 | $39.89 | 181700 |
| 2022-06-24 | 38.44 | $39.90 | 69000 |
| 2022-06-23 | 38.18 | $38.69 | 156600 |
| 2022-06-22 | 38.27 | $38.42 | 258100 |
| 2022-06-21 | 38.49 | $38.55 | 203400 |
| 2022-06-17 | 38.74 | $37.82 | 305700 |
| 2022-06-16 | 39.28 | $37.75 | 209029 |
| 2022-06-15 | 39.99 | $39.12 | 69800 |
| 2022-06-14 | 40.43 | $38.79 | 240800 |
| 2022-06-13 | 41.08 | $38.94 | 487710 |
| 2022-06-10 | 41.82 | $40.41 | 78800 |
| 2022-06-09 | 42.27 | $41.49 | 87400 |
| 2022-06-08 | 42.48 | $42.31 | 77246 |
| 2022-06-07 | 42.46 | $42.80 | 381609 |
| 2022-06-06 | 42.29 | $42.46 | 37000 |
| 2022-06-03 | 42.18 | $42.28 | 22651 |
| 2022-06-02 | 42.11 | $42.84 | 50140 |
| 2022-06-01 | 41.84 | $42.19 | 37236 |
| 2022-05-31 | 41.73 | $42.67 | 37000 |
| 2022-05-27 | 41.43 | $43.05 | 127600 |
| 2022-05-26 | 40.96 | $42.22 | 819700 |
| 2022-05-25 | 40.66 | $41.37 | 59930 |
| 2022-05-24 | 40.58 | $40.83 | 79444 |
| 2022-05-23 | 40.65 | $41.08 | 64436 |
| 2022-05-20 | 40.68 | $40.54 | 62600 |
| 2022-05-19 | 40.90 | $40.61 | 314428 |
| 2022-05-18 | 41.16 | $40.81 | 81900 |
| 2022-05-17 | 41.42 | $42.61 | 93510 |
| 2022-05-16 | 41.18 | $41.74 | 101200 |
| 2022-05-13 | 41.18 | $41.82 | 214700 |
| 2022-05-12 | 41.17 | $41.11 | 168437 |
| 2022-05-11 | 41.39 | $40.77 | 93700 |
| 2022-05-10 | 41.79 | $41.34 | 241230 |
| 2022-05-09 | 42.10 | $41.45 | 161004 |
| 2022-05-06 | 42.46 | $42.24 | 95700 |
| 2022-05-05 | 42.65 | $42.56 | 70148 |
| 2022-05-04 | 42.80 | $43.95 | 255540 |
| 2022-05-03 | 42.54 | $42.68 | 178300 |
| 2022-05-02 | 42.64 | $42.31 | 171900 |
| 2022-04-29 | 42.89 | $42.00 | 158800 |
| 2022-04-28 | 43.30 | $43.36 | 91100 |
| 2022-04-27 | 43.37 | $42.63 | 124200 |
| 2022-04-26 | 43.70 | $42.67 | 104448 |
| 2022-04-25 | 44.09 | $43.61 | 127022 |
| 2022-04-22 | 44.27 | $43.28 | 121900 |
| 2022-04-21 | 44.60 | $44.63 | 54532 |
| 2022-04-20 | 44.57 | $45.11 | 62800 |
| 2022-04-19 | 44.37 | $44.80 | 72208 |
| 2022-04-18 | 44.24 | $43.98 | 84300 |
| 2022-04-14 | 44.33 | $44.12 | 108323 |
| 2022-04-13 | 44.40 | $44.44 | 53213 |
| 2022-04-12 | 44.39 | $44.01 | 58500 |
| 2022-04-11 | 44.50 | $44.13 | 88922 |
| 2022-04-08 | 44.60 | $44.45 | 55827 |
| 2022-04-07 | 44.62 | $44.26 | 66308 |
| 2022-04-06 | 44.71 | $44.10 | 64900 |
| 2022-04-05 | 44.85 | $44.22 | 60419 |
| 2022-04-04 | 44.99 | $44.59 | 117800 |
| 2022-04-01 | 45.03 | $44.54 | 74437 |
| 2022-03-31 | 45.10 | $44.50 | 104100 |
| 2022-03-30 | 45.18 | $45.15 | 85539 |
| 2022-03-29 | 45.07 | $45.49 | 113600 |
| 2022-03-28 | 44.82 | $44.94 | 89400 |
| 2022-03-25 | 44.68 | $44.88 | 50904 |
| 2022-03-24 | 44.52 | $44.67 | 63503 |
| 2022-03-23 | 44.39 | $44.19 | 80141 |
| 2022-03-22 | 44.39 | $44.96 | 99600 |
| 2022-03-21 | 44.13 | $44.73 | 74653 |
| 2022-03-18 | 43.88 | $44.86 | 77200 |
| 2022-03-17 | 43.55 | $44.61 | 122602 |
| 2022-03-16 | 43.22 | $44.18 | 176029 |
| 2022-03-15 | 42.95 | $43.52 | 93901 |
| 2022-03-14 | 42.85 | $42.75 | 84004 |
| 2022-03-11 | 42.97 | $42.79 | 120224 |
| 2022-03-10 | 43.11 | $43.20 | 79004 |
| 2022-03-09 | 43.16 | $43.34 | 137500 |
| 2022-03-08 | 43.19 | $42.45 | 131300 |
| 2022-03-07 | 43.50 | $42.84 | 160000 |
| 2022-03-04 | 43.77 | $44.08 | 63030 |
| 2022-03-03 | 43.71 | $44.32 | 99726 |
| 2022-03-02 | 43.56 | $44.27 | 82300 |
| 2022-03-01 | 43.40 | $43.37 | 82335 |
| 2022-02-28 | 43.49 | $43.87 | 110000 |
| 2022-02-25 | 43.46 | $44.03 | 219941 |
| 2022-02-24 | 43.37 | $42.95 | 307171 |
| 2022-02-23 | 43.62 | $42.77 | 133116 |
| 2022-02-22 | 43.98 | $43.42 | 83700 |
| 2022-02-18 | 44.22 | $43.94 | 120900 |
| 2022-02-17 | 44.34 | $44.14 | 45522 |
| 2022-02-16 | 44.44 | $44.83 | 99114 |
| 2022-02-15 | 44.34 | $44.60 | 73700 |
| 2022-02-14 | 44.30 | $43.96 | 94224 |
| 2022-02-11 | 44.45 | $44.20 | 100137 |
| 2022-02-10 | 44.56 | $44.77 | 60805 |
| 2022-02-09 | 44.52 | $45.48 | 105037 |
| 2022-02-08 | 44.25 | $44.88 | 125000 |
| 2022-02-07 | 44.11 | $44.29 | 174936 |
| 2022-02-04 | 44.13 | $44.32 | 62210 |
| 2022-02-03 | 44.15 | $44.53 | 110000 |
| 2022-02-02 | 44.12 | $45.18 | 63423 |
| 2022-02-01 | 43.88 | $44.73 | 102200 |
| 2022-01-31 | 43.73 | $44.49 | 98626 |
| 2022-01-28 | 43.65 | $44.02 | 122400 |
| 2022-01-27 | 43.70 | $43.35 | 134640 |
| 2022-01-26 | 43.99 | $43.49 | 154445 |
| 2022-01-25 | 44.30 | $43.70 | 303530 |
| 2022-01-24 | 44.62 | $44.19 | 204105 |
| 2022-01-21 | 44.87 | $43.74 | 191519 |
| 2022-01-20 | 45.32 | $44.22 | 132400 |
| 2022-01-19 | 45.71 | $44.84 | 106700 |
| 2022-01-18 | 45.99 | $45.29 | 69923 |
| 2022-01-14 | 46.18 | $46.01 | 90009 |
| 2022-01-13 | 46.19 | $45.94 | 95432 |
| 2022-01-12 | 46.21 | $45.96 | 113400 |
| 2022-01-11 | 46.23 | $45.94 | 107606 |
| 2022-01-10 | 46.25 | $45.59 | 374100 |
| 2022-01-07 | 46.38 | $45.74 | 99726 |
| 2022-01-06 | 46.48 | $46.01 | 80700 |
| 2022-01-05 | 46.50 | $46.04 | 77721 |
| 2022-01-04 | 46.51 | $46.59 | 100713 |
| 2022-01-03 | 46.33 | $46.23 | 134549 |
| 2021-12-31 | 46.22 | $46.28 | 123700 |
| 2021-12-30 | 46.06 | $46.24 | 477900 |
| 2021-12-29 | 45.87 | $46.43 | 251030 |
| 2021-12-28 | 45.56 | $46.13 | 227308 |
| 2021-12-27 | 45.27 | $45.99 | 102200 |
| 2021-12-23 | 44.96 | $45.32 | 167400 |
| 2021-12-22 | 44.79 | $44.93 | 193000 |
| 2021-12-21 | 44.70 | $44.75 | 164544 |
| 2021-12-20 | 44.64 | $44.07 | 122000 |
| 2021-12-17 | 44.78 | $44.58 | 104200 |
| 2021-12-16 | 44.78 | $45.07 | 191700 |
| 2021-12-15 | 44.62 | $45.17 | 29734 |
| 2021-12-14 | 44.39 | $44.50 | 162126 |
| 2021-12-13 | 44.32 | $44.62 | 71600 |
| 2021-12-10 | 44.20 | $44.84 | 88700 |
| 2021-12-09 | 43.97 | $44.47 | 123027 |
| 2021-12-08 | 43.82 | $44.63 | 103427 |
| 2021-12-07 | 43.57 | $44.52 | 117500 |
| 2021-12-06 | 43.31 | $43.83 | 74100 |
| 2021-12-03 | 43.22 | $43.17 | 61010 |
| 2021-12-02 | 43.32 | $43.16 | 87226 |
| 2021-12-01 | 43.44 | $42.47 | 43200 |
| 2021-11-30 | 43.82 | $42.69 | 113500 |
| 2021-11-29 | 44.21 | $43.71 | 53000 |
| 2021-11-26 | 44.35 | $43.44 | 26200 |
| 2021-11-24 | 44.61 | $44.35 | 88104 |
| 2021-11-23 | 44.63 | $44.39 | 95600 |
| 2021-11-22 | 44.64 | $44.13 | 68112 |
| 2021-11-19 | 44.72 | $44.10 | 47600 |
| 2021-11-18 | 44.83 | $44.36 | 31100 |
| 2021-11-17 | 44.87 | $44.52 | 47900 |
| 2021-11-16 | 44.85 | $44.70 | 46421 |
| 2021-11-15 | 44.76 | $44.59 | 40800 |
| 2021-11-12 | 44.68 | $44.64 | 43000 |
| 2021-11-11 | 44.55 | $44.23 | 117700 |
| 2021-11-10 | 44.51 | $44.17 | 71800 |
| 2021-11-09 | 44.47 | $44.37 | 198200 |
| 2021-11-08 | 44.35 | $44.28 | 212900 |
| 2021-11-05 | 44.22 | $44.26 | 62924 |
| 2021-11-04 | 44.06 | $44.15 | 107700 |
| 2021-11-03 | 43.88 | $44.06 | 129711 |
| 2021-11-02 | 43.69 | $43.83 | 55801 |
| 2021-11-01 | 43.52 | $43.55 | 16918 |
| 2021-10-29 | 43.39 | $43.34 | 42714 |
| 2021-10-28 | 43.29 | $43.16 | 124726 |
| 2021-10-27 | 43.22 | $42.74 | 131840 |
| 2021-10-26 | 43.26 | $43.19 | 232229 |
| 2021-10-25 | 43.16 | $43.37 | 32401 |
| 2021-10-22 | 42.97 | $43.32 | 18724 |
| 2021-10-21 | 42.74 | $43.33 | 13100 |
| 2021-10-20 | 42.46 | $43.08 | 127900 |
| 2021-10-19 | 42.20 | $42.78 | 58910 |
| 2021-10-18 | 41.96 | $42.50 | 66043 |
| 2021-10-15 | 41.77 | $42.52 | 89735 |
| 2021-10-14 | 41.52 | $42.29 | 91248 |
| 2021-10-13 | 41.30 | $41.49 | 78900 |
| 2021-10-12 | 41.29 | $41.30 | 58636 |
| 2021-10-11 | 41.33 | $41.50 | 75600 |
| 2021-10-08 | 41.33 | $41.76 | 29600 |
| 2021-10-07 | 41.25 | $41.81 | 25212 |
| 2021-10-06 | 41.14 | $41.41 | 51400 |
| 2021-10-05 | 41.14 | $41.36 | 47200 |
| 2021-10-04 | 41.16 | $40.96 | 45200 |
| 2021-10-01 | 41.33 | $41.33 | 60400 |
| 2021-09-30 | 41.41 | $40.96 | 61800 |
| 2021-09-29 | 41.64 | $41.74 | 58400 |
| 2021-09-28 | 41.68 | $41.58 | 19300 |
| 2021-09-27 | 41.77 | $42.17 | 34700 |
| 2021-09-24 | 41.71 | $42.09 | 190535 |
| 2021-09-23 | 41.67 | $42.00 | 49240 |
| 2021-09-22 | 41.65 | $41.52 | 12900 |
| 2021-09-21 | 41.78 | $41.38 | 45345 |
| 2021-09-20 | 41.99 | $41.46 | 132916 |
| 2021-09-17 | 42.23 | $42.07 | 36900 |
| 2021-09-16 | 42.33 | $42.39 | 61300 |
| 2021-09-15 | 42.35 | $42.47 | 37512 |
| 2021-09-14 | 42.36 | $42.02 | 81003 |
| 2021-09-13 | 42.50 | $42.36 | 21300 |
| 2021-09-10 | 42.58 | $42.16 | 25303 |
| 2021-09-09 | 42.73 | $42.38 | 25402 |
| 2021-09-08 | 42.85 | $42.55 | 34900 |
| 2021-09-07 | 42.94 | $42.55 | 46830 |
| 2021-09-03 | 43.05 | $43.02 | 29400 |
| 2021-09-02 | 43.03 | $43.11 | 11500 |
| 2021-09-01 | 42.98 | $42.85 | 24900 |
| 2021-08-31 | 42.99 | $43.01 | 11900 |
| 2021-08-30 | 42.96 | $43.07 | 39400 |
| 2021-08-27 | 42.89 | $43.03 | 43200 |
| 2021-08-26 | 42.82 | $42.74 | 190605 |
| 2021-08-25 | 42.82 | $42.93 | 11821 |
| 2021-08-24 | 42.76 | $42.82 | 32841 |
| 2021-08-23 | 42.72 | $42.80 | 13423 |
| 2021-08-20 | 42.68 | $42.61 | 52500 |
| 2021-08-19 | 42.68 | $42.37 | 18000 |
| 2021-08-18 | 42.76 | $42.29 | 28310 |
| 2021-08-17 | 42.88 | $42.75 | 36202 |
| 2021-08-16 | 42.87 | $43.03 | 15800 |
| 2021-08-13 | 42.77 | $42.82 | 57638 |
| 2021-08-12 | 42.72 | $42.78 | 72068 |
| 2021-08-11 | 42.66 | $42.78 | 7836 |
| 2021-08-10 | 42.59 | $42.52 | 10200 |
| 2021-08-09 | 42.57 | $42.38 | 16100 |
| 2021-08-06 | 42.60 | $42.46 | 36206 |
| 2021-08-05 | 42.60 | $42.35 | 35602 |
| 2021-08-04 | 42.64 | $42.40 | 21642 |
| 2021-08-03 | 42.67 | $42.81 | 59700 |
| 2021-08-02 | 42.56 | $42.47 | 41500 |
| 2021-07-30 | 42.54 | $42.54 | 37800 |
| 2021-07-29 | 42.48 | $42.63 | 46100 |
| 2021-07-28 | 42.39 | $42.37 | 18800 |
| 2021-07-27 | 42.34 | $42.47 | 17600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.08
2026-07-24
Close Price
$63.17
Vol: 24505
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.80
Average
52.92
Maximum
76.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 60.08 | $63.17 | 24505 |
| 2026-07-23 | 54.21 | $61.82 | 62300 |
| 2026-07-22 | 56.25 | $62.17 | 56100 |
| 2026-07-21 | 59.21 | $62.66 | 35200 |
| 2026-07-20 | 62.13 | $63.12 | 52614 |
| 2026-07-17 | 63.16 | $63.28 | 54533 |
| 2026-07-16 | 65.74 | $63.68 | 66000 |
| 2026-07-15 | 60.12 | $62.23 | 42600 |
| 2026-07-14 | 58.42 | $61.85 | 24300 |
| 2026-07-13 | 63.49 | $62.60 | 46812 |
| 2026-07-10 | 60.91 | $62.00 | 42632 |
| 2026-07-09 | 59.84 | $61.76 | 33847 |
| 2026-07-08 | 58.76 | $61.52 | 48500 |
| 2026-07-07 | 65.45 | $62.48 | 103800 |
| 2026-07-06 | 62.85 | $61.86 | 40700 |
| 2026-07-02 | 64.33 | $62.06 | 67200 |
| 2026-07-01 | 58.26 | $60.76 | 192400 |
| 2026-06-30 | 53.26 | $59.90 | 97500 |
| 2026-06-29 | 55.08 | $60.15 | 68200 |
| 2026-06-26 | 54.97 | $60.13 | 57900 |
| 2026-06-25 | 50.69 | $59.43 | 118411 |
| 2026-06-24 | 49.85 | $59.30 | 56035 |
| 2026-06-23 | 44.54 | $58.53 | 62700 |
| 2026-06-22 | 44.39 | $58.51 | 54705 |
| 2026-06-18 | 44.90 | $58.60 | 87229 |
| 2026-06-17 | 45.11 | $58.64 | 52400 |
| 2026-06-16 | 53.05 | $59.95 | 44638 |
| 2026-06-15 | 53.60 | $60.03 | 136049 |
| 2026-06-12 | 52.19 | $59.79 | 45600 |
| 2026-06-11 | 50.90 | $59.57 | 67000 |
| 2026-06-10 | 47.98 | $59.09 | 54900 |
| 2026-06-09 | 53.59 | $59.98 | 40900 |
| 2026-06-08 | 51.91 | $59.70 | 63638 |
| 2026-06-05 | 53.90 | $60.00 | 69020 |
| 2026-06-04 | 60.01 | $60.84 | 57600 |
| 2026-06-03 | 56.43 | $60.20 | 95100 |
| 2026-06-02 | 59.77 | $60.62 | 76543 |
| 2026-06-01 | 62.17 | $60.91 | 47239 |
| 2026-05-29 | 57.89 | $60.14 | 51615 |
| 2026-05-28 | 55.47 | $59.75 | 79400 |
| 2026-05-27 | 52.61 | $59.32 | 254700 |
| 2026-05-26 | 53.06 | $59.38 | 93900 |
| 2026-05-22 | 53.42 | $59.43 | 40700 |
| 2026-05-21 | 48.02 | $58.63 | 53600 |
| 2026-05-20 | 47.00 | $58.49 | 66100 |
| 2026-05-19 | 43.21 | $57.99 | 76504 |
| 2026-05-18 | 46.29 | $58.48 | 44300 |
| 2026-05-15 | 39.42 | $57.66 | 61149 |
| 2026-05-14 | 40.81 | $57.89 | 64015 |
| 2026-05-13 | 40.02 | $57.80 | 233733 |
| 2026-05-12 | 43.24 | $58.33 | 80440 |
| 2026-05-11 | 45.53 | $58.68 | 64945 |
| 2026-05-08 | 48.54 | $59.11 | 73029 |
| 2026-05-07 | 50.22 | $59.34 | 89000 |
| 2026-05-06 | 51.48 | $59.51 | 139736 |
| 2026-05-05 | 52.73 | $59.68 | 129800 |
| 2026-05-04 | 51.21 | $59.45 | 139010 |
| 2026-05-01 | 53.41 | $59.76 | 102200 |
| 2026-04-30 | 52.85 | $59.67 | 51900 |
| 2026-04-29 | 50.46 | $59.29 | 102327 |
| 2026-04-28 | 48.23 | $58.95 | 70011 |
| 2026-04-27 | 50.39 | $59.29 | 87123 |
| 2026-04-24 | 50.77 | $59.35 | 155300 |
| 2026-04-23 | 52.20 | $59.58 | 117400 |
| 2026-04-22 | 55.99 | $60.16 | 63624 |
| 2026-04-21 | 57.64 | $60.40 | 58708 |
| 2026-04-20 | 59.22 | $60.63 | 57800 |
| 2026-04-17 | 57.38 | $60.25 | 88800 |
| 2026-04-16 | 53.73 | $59.55 | 51200 |
| 2026-04-15 | 51.94 | $59.23 | 68924 |
| 2026-04-14 | 50.05 | $58.90 | 67468 |
| 2026-04-13 | 49.65 | $58.83 | 188500 |
| 2026-04-10 | 41.83 | $57.59 | 139900 |
| 2026-04-09 | 45.99 | $58.35 | 88400 |
| 2026-04-08 | 48.02 | $58.69 | 81210 |
| 2026-04-07 | 41.45 | $57.78 | 100924 |
| 2026-04-06 | 43.39 | $58.12 | 71620 |
| 2026-04-02 | 42.49 | $58.00 | 64043 |
| 2026-04-01 | 41.45 | $57.86 | 124898 |
| 2026-03-31 | 41.55 | $57.88 | 59700 |
| 2026-03-30 | 34.34 | $56.94 | 54800 |
| 2026-03-27 | 32.15 | $56.68 | 81500 |
| 2026-03-26 | 36.22 | $57.60 | 58632 |
| 2026-03-25 | 38.60 | $58.07 | 55117 |
| 2026-03-24 | 36.32 | $57.80 | 64000 |
| 2026-03-23 | 38.01 | $58.14 | 116600 |
| 2026-03-20 | 33.24 | $57.59 | 71000 |
| 2026-03-19 | 35.30 | $58.03 | 89664 |
| 2026-03-18 | 35.98 | $58.17 | 166600 |
| 2026-03-17 | 41.34 | $59.17 | 109200 |
| 2026-03-16 | 39.37 | $58.94 | 130700 |
| 2026-03-13 | 36.54 | $58.62 | 82922 |
| 2026-03-12 | 36.75 | $58.66 | 148831 |
| 2026-03-11 | 41.27 | $59.49 | 179142 |
| 2026-03-10 | 42.29 | $59.66 | 113300 |
| 2026-03-09 | 46.57 | $60.33 | 50900 |
| 2026-03-06 | 47.39 | $60.45 | 77307 |
| 2026-03-05 | 51.00 | $60.96 | 79100 |
| 2026-03-04 | 55.74 | $61.56 | 119300 |
| 2026-03-03 | 54.61 | $61.39 | 92710 |
| 2026-03-02 | 58.74 | $61.88 | 153300 |
| 2026-02-27 | 59.88 | $62.01 | 135000 |
| 2026-02-26 | 57.84 | $61.67 | 156026 |
| 2026-02-25 | 56.86 | $61.51 | 124413 |
| 2026-02-24 | 58.98 | $61.77 | 147000 |
| 2026-02-23 | 55.92 | $61.26 | 76302 |
| 2026-02-20 | 60.27 | $61.78 | 97614 |
| 2026-02-19 | 58.57 | $61.49 | 127418 |
| 2026-02-18 | 60.79 | $61.75 | 85846 |
| 2026-02-17 | 58.61 | $61.37 | 148500 |
| 2026-02-13 | 59.52 | $61.48 | 67946 |
| 2026-02-12 | 55.84 | $60.86 | 161600 |
| 2026-02-11 | 62.74 | $61.65 | 107000 |
| 2026-02-10 | 62.35 | $61.58 | 209200 |
| 2026-02-09 | 61.07 | $61.35 | 84101 |
| 2026-02-06 | 62.65 | $61.53 | 73101 |
| 2026-02-05 | 56.88 | $60.55 | 99200 |
| 2026-02-04 | 56.43 | $60.48 | 100300 |
| 2026-02-03 | 51.25 | $59.74 | 104700 |
| 2026-02-02 | 55.76 | $60.27 | 92305 |
| 2026-01-30 | 53.25 | $59.93 | 100800 |
| 2026-01-29 | 51.48 | $59.70 | 121500 |
| 2026-01-28 | 52.13 | $59.78 | 68700 |
| 2026-01-27 | 55.29 | $60.16 | 448700 |
| 2026-01-26 | 56.75 | $60.33 | 258519 |
| 2026-01-23 | 55.90 | $60.20 | 79201 |
| 2026-01-22 | 57.98 | $60.45 | 98700 |
| 2026-01-21 | 56.12 | $60.15 | 237700 |
| 2026-01-20 | 50.29 | $59.31 | 72100 |
| 2026-01-16 | 58.98 | $60.29 | 42147 |
| 2026-01-15 | 63.67 | $60.73 | 70913 |
| 2026-01-14 | 62.51 | $60.55 | 51909 |
| 2026-01-13 | 59.88 | $60.16 | 72500 |
| 2026-01-12 | 61.35 | $60.30 | 121000 |
| 2026-01-09 | 61.09 | $60.26 | 126800 |
| 2026-01-08 | 59.20 | $59.97 | 162648 |
| 2026-01-07 | 55.91 | $59.50 | 59000 |
| 2026-01-06 | 59.81 | $59.90 | 82929 |
| 2026-01-05 | 55.46 | $59.31 | 138900 |
| 2026-01-02 | 52.47 | $58.95 | 89214 |
| 2025-12-31 | 52.05 | $58.90 | 98900 |
| 2025-12-30 | 56.98 | $59.41 | 76800 |
| 2025-12-29 | 58.42 | $59.55 | 44000 |
| 2025-12-26 | 62.27 | $59.91 | 52546 |
| 2025-12-24 | 61.73 | $59.83 | 36100 |
| 2025-12-23 | 59.92 | $59.56 | 97346 |
| 2025-12-22 | 60.73 | $59.64 | 82400 |
| 2025-12-19 | 58.11 | $59.25 | 123000 |
| 2025-12-18 | 57.56 | $59.17 | 53400 |
| 2025-12-17 | 58.38 | $59.26 | 53821 |
| 2025-12-16 | 58.32 | $59.25 | 70700 |
| 2025-12-15 | 62.53 | $59.72 | 59000 |
| 2025-12-12 | 61.52 | $59.54 | 62408 |
| 2025-12-11 | 62.50 | $59.65 | 214852 |
| 2025-12-10 | 59.85 | $59.17 | 152144 |
| 2025-12-09 | 54.71 | $58.36 | 171603 |
| 2025-12-08 | 56.41 | $58.56 | 110400 |
| 2025-12-05 | 60.02 | $58.97 | 55210 |
| 2025-12-04 | 59.30 | $58.85 | 71900 |
| 2025-12-03 | 59.55 | $58.88 | 60211 |
| 2025-12-02 | 56.51 | $58.37 | 62115 |
| 2025-12-01 | 56.91 | $58.42 | 52300 |
| 2025-11-28 | 59.46 | $58.74 | 29410 |
| 2025-11-26 | 58.41 | $58.55 | 106715 |
| 2025-11-25 | 57.24 | $58.34 | 227300 |
| 2025-11-24 | 51.12 | $57.35 | 58500 |
| 2025-11-21 | 51.90 | $57.46 | 187303 |
| 2025-11-20 | 42.35 | $56.21 | 60833 |
| 2025-11-19 | 45.36 | $56.65 | 65328 |
| 2025-11-18 | 47.10 | $56.89 | 128500 |
| 2025-11-17 | 46.20 | $56.78 | 77914 |
| 2025-11-14 | 49.08 | $57.18 | 94100 |
| 2025-11-13 | 50.50 | $57.37 | 81128 |
| 2025-11-12 | 52.70 | $57.66 | 126440 |
| 2025-11-11 | 51.09 | $57.43 | 50100 |
| 2025-11-10 | 46.09 | $56.77 | 38122 |
| 2025-11-07 | 46.01 | $56.76 | 63849 |
| 2025-11-06 | 42.03 | $56.27 | 173200 |
| 2025-11-05 | 44.64 | $56.68 | 134705 |
| 2025-11-04 | 42.57 | $56.43 | 215300 |
| 2025-11-03 | 43.75 | $56.62 | 74400 |
| 2025-10-31 | 46.12 | $56.99 | 61645 |
| 2025-10-30 | 44.50 | $56.78 | 107106 |
| 2025-10-29 | 46.13 | $57.04 | 375500 |
| 2025-10-28 | 54.80 | $58.22 | 87500 |
| 2025-10-27 | 57.68 | $58.55 | 74014 |
| 2025-10-24 | 54.51 | $58.09 | 142400 |
| 2025-10-23 | 55.45 | $58.20 | 120348 |
| 2025-10-22 | 54.71 | $58.09 | 107200 |
| 2025-10-21 | 57.44 | $58.42 | 85930 |
| 2025-10-20 | 54.36 | $57.95 | 106326 |
| 2025-10-17 | 50.04 | $57.36 | 60005 |
| 2025-10-16 | 46.54 | $56.93 | 60630 |
| 2025-10-15 | 49.29 | $57.29 | 62917 |
| 2025-10-14 | 51.45 | $57.56 | 56143 |
| 2025-10-13 | 47.22 | $57.04 | 67928 |
| 2025-10-10 | 44.47 | $56.73 | 83716 |
| 2025-10-09 | 53.92 | $57.83 | 66900 |
| 2025-10-08 | 59.49 | $58.34 | 91200 |
| 2025-10-07 | 56.84 | $58.02 | 59604 |
| 2025-10-06 | 60.12 | $58.30 | 69529 |
| 2025-10-03 | 61.56 | $58.42 | 59700 |
| 2025-10-02 | 60.04 | $58.22 | 60600 |
| 2025-10-01 | 59.66 | $58.17 | 65011 |
| 2025-09-30 | 58.07 | $57.96 | 95000 |
| 2025-09-29 | 55.45 | $57.63 | 53508 |
| 2025-09-26 | 55.37 | $57.62 | 92100 |
| 2025-09-25 | 50.36 | $57.03 | 95744 |
| 2025-09-24 | 56.15 | $57.60 | 30335 |
| 2025-09-23 | 58.39 | $57.80 | 45112 |
| 2025-09-22 | 57.66 | $57.71 | 46000 |
| 2025-09-19 | 57.88 | $57.73 | 42152 |
| 2025-09-18 | 59.32 | $57.87 | 67700 |
| 2025-09-17 | 57.14 | $57.57 | 46700 |
| 2025-09-16 | 56.02 | $57.42 | 85512 |
| 2025-09-15 | 56.58 | $57.48 | 102507 |
| 2025-09-12 | 58.15 | $57.65 | 76514 |
| 2025-09-11 | 64.01 | $58.24 | 315247 |
| 2025-09-10 | 57.13 | $57.25 | 54100 |
| 2025-09-09 | 59.88 | $57.50 | 61700 |
| 2025-09-08 | 61.45 | $57.64 | 95720 |
| 2025-09-05 | 62.11 | $57.70 | 68800 |
| 2025-09-04 | 60.35 | $57.44 | 74900 |
| 2025-09-03 | 57.61 | $57.06 | 67040 |
| 2025-09-02 | 59.35 | $57.23 | 57531 |
| 2025-08-29 | 61.43 | $57.43 | 255007 |
| 2025-08-28 | 60.64 | $57.31 | 141922 |
| 2025-08-27 | 61.44 | $57.39 | 63120 |
| 2025-08-26 | 60.64 | $57.26 | 104700 |
| 2025-08-25 | 60.73 | $57.27 | 91810 |
| 2025-08-22 | 64.62 | $57.69 | 55500 |
| 2025-08-21 | 59.12 | $56.76 | 59123 |
| 2025-08-20 | 58.86 | $56.72 | 42200 |
| 2025-08-19 | 59.40 | $56.78 | 73892 |
| 2025-08-18 | 57.15 | $56.42 | 68600 |
| 2025-08-15 | 57.32 | $56.44 | 52800 |
| 2025-08-14 | 57.26 | $56.43 | 63840 |
| 2025-08-13 | 59.22 | $56.68 | 83800 |
| 2025-08-12 | 54.02 | $55.81 | 65213 |
| 2025-08-11 | 47.68 | $54.94 | 48600 |
| 2025-08-08 | 49.24 | $55.15 | 54724 |
| 2025-08-07 | 47.29 | $54.90 | 53729 |
| 2025-08-06 | 47.85 | $54.98 | 20444 |
| 2025-08-05 | 48.39 | $55.06 | 51800 |
| 2025-08-04 | 48.25 | $55.04 | 48027 |
| 2025-08-01 | 43.94 | $54.44 | 60920 |
| 2025-07-31 | 46.26 | $54.82 | 47800 |
| 2025-07-30 | 53.04 | $55.79 | 97400 |
| 2025-07-29 | 55.35 | $56.08 | 61107 |
| 2025-07-28 | 57.99 | $56.40 | 157300 |
| 2025-07-25 | 59.08 | $56.53 | 54700 |
| 2025-07-24 | 57.93 | $56.33 | 47000 |
| 2025-07-23 | 60.27 | $56.62 | 78208 |
| 2025-07-22 | 57.69 | $56.16 | 95538 |
| 2025-07-21 | 52.54 | $55.35 | 54741 |
| 2025-07-18 | 53.61 | $55.49 | 49611 |
| 2025-07-17 | 54.98 | $55.67 | 76400 |
| 2025-07-16 | 53.35 | $55.41 | 89340 |
| 2025-07-15 | 50.66 | $55.00 | 66100 |
| 2025-07-14 | 57.83 | $55.93 | 55500 |
| 2025-07-11 | 58.34 | $55.99 | 139000 |
| 2025-07-10 | 62.78 | $56.50 | 36400 |
| 2025-07-09 | 61.64 | $56.29 | 82201 |
| 2025-07-08 | 61.15 | $56.20 | 58500 |
| 2025-07-07 | 59.64 | $55.92 | 47042 |
| 2025-07-03 | 62.70 | $56.29 | 28920 |
| 2025-07-02 | 62.30 | $56.21 | 40200 |
| 2025-07-01 | 62.26 | $56.20 | 129640 |
| 2025-06-30 | 57.96 | $55.35 | 79721 |
| 2025-06-27 | 57.37 | $55.24 | 133100 |
| 2025-06-26 | 56.13 | $55.01 | 543900 |
| 2025-06-25 | 53.98 | $54.62 | 141600 |
| 2025-06-24 | 57.41 | $55.12 | 623511 |
| 2025-06-23 | 54.79 | $54.64 | 70429 |
| 2025-06-20 | 51.74 | $54.12 | 36413 |
| 2025-06-18 | 51.02 | $54.00 | 62003 |
| 2025-06-17 | 51.57 | $54.09 | 54700 |
| 2025-06-16 | 55.02 | $54.64 | 77824 |
| 2025-06-13 | 53.01 | $54.27 | 259344 |
| 2025-06-12 | 57.50 | $54.95 | 52700 |
| 2025-06-11 | 55.88 | $54.64 | 161000 |
| 2025-06-10 | 58.12 | $54.97 | 52300 |
| 2025-06-09 | 56.20 | $54.59 | 80347 |
| 2025-06-06 | 55.69 | $54.49 | 65200 |
| 2025-06-05 | 53.28 | $54.02 | 36112 |
| 2025-06-04 | 53.63 | $54.08 | 122000 |
| 2025-06-03 | 53.75 | $54.10 | 107900 |
| 2025-06-02 | 50.36 | $53.42 | 167700 |
| 2025-05-30 | 50.98 | $53.54 | 765700 |
| 2025-05-29 | 51.08 | $53.56 | 65200 |
| 2025-05-28 | 50.43 | $53.42 | 48854 |
| 2025-05-27 | 53.42 | $54.04 | 45000 |
| 2025-05-23 | 49.18 | $53.12 | 50628 |
| 2025-05-22 | 50.36 | $53.37 | 153347 |
| 2025-05-21 | 51.64 | $53.64 | 159744 |
| 2025-05-20 | 56.92 | $54.68 | 150630 |
| 2025-05-19 | 57.45 | $54.78 | 108545 |
| 2025-05-16 | 57.38 | $54.76 | 62600 |
| 2025-05-15 | 55.20 | $54.19 | 60800 |
| 2025-05-14 | 53.33 | $53.72 | 154800 |
| 2025-05-13 | 55.58 | $54.20 | 66151 |
| 2025-05-12 | 56.96 | $54.49 | 97400 |
| 2025-05-09 | 50.16 | $52.81 | 56500 |
| 2025-05-08 | 51.26 | $53.05 | 76845 |
| 2025-05-07 | 49.60 | $52.67 | 74000 |
| 2025-05-06 | 48.86 | $52.50 | 93028 |
| 2025-05-05 | 51.08 | $53.03 | 127114 |
| 2025-05-02 | 51.97 | $53.24 | 62500 |
| 2025-05-01 | 48.48 | $52.38 | 61600 |
| 2025-04-30 | 49.23 | $52.57 | 112000 |
| 2025-04-29 | 48.56 | $52.40 | 62729 |
| 2025-04-28 | 47.90 | $52.23 | 78806 |
| 2025-04-25 | 47.18 | $52.04 | 90601 |
| 2025-04-24 | 47.87 | $52.25 | 80711 |
| 2025-04-23 | 44.11 | $51.24 | 112440 |
| 2025-04-22 | 42.11 | $50.73 | 160200 |
| 2025-04-21 | 37.70 | $49.67 | 119832 |
| 2025-04-17 | 40.70 | $50.75 | 275300 |
| 2025-04-16 | 40.76 | $50.77 | 86600 |
| 2025-04-15 | 42.75 | $51.47 | 87300 |
| 2025-04-14 | 43.27 | $51.65 | 83727 |
| 2025-04-11 | 41.90 | $51.28 | 166400 |
| 2025-04-10 | 38.74 | $50.45 | 238341 |
| 2025-04-09 | 43.11 | $52.08 | 243910 |
| 2025-04-08 | 25.80 | $48.53 | 876357 |
| 2025-04-07 | 27.60 | $49.33 | 343300 |
| 2025-04-04 | 28.74 | $49.81 | 202700 |
| 2025-04-03 | 36.06 | $52.29 | 101700 |
| 2025-04-02 | 46.84 | $54.65 | 81300 |
| 2025-04-01 | 43.36 | $54.14 | 77800 |
| 2025-03-31 | 43.90 | $54.24 | 73012 |
| 2025-03-28 | 41.00 | $53.82 | 79008 |
| 2025-03-27 | 45.00 | $54.58 | 85104 |
| 2025-03-26 | 45.89 | $54.74 | 68100 |
| 2025-03-25 | 47.29 | $54.99 | 60916 |
| 2025-03-24 | 48.59 | $55.22 | 73300 |
| 2025-03-21 | 43.55 | $54.43 | 78100 |
| 2025-03-20 | 45.31 | $54.76 | 87900 |
| 2025-03-19 | 46.61 | $55.00 | 144134 |
| 2025-03-18 | 45.31 | $54.79 | 104320 |
| 2025-03-17 | 46.07 | $54.94 | 73400 |
| 2025-03-14 | 41.30 | $54.18 | 118200 |
| 2025-03-13 | 34.80 | $53.28 | 105332 |
| 2025-03-12 | 37.66 | $53.93 | 114302 |
| 2025-03-11 | 39.31 | $54.28 | 61604 |
| 2025-03-10 | 44.15 | $55.20 | 99210 |
| 2025-03-07 | 47.33 | $55.73 | 102001 |
| 2025-03-06 | 42.17 | $55.04 | 69700 |
| 2025-03-05 | 43.58 | $55.28 | 360000 |
| 2025-03-04 | 38.09 | $54.61 | 130703 |
| 2025-03-03 | 41.09 | $55.14 | 81800 |
| 2025-02-28 | 44.29 | $55.65 | 76104 |
| 2025-02-27 | 40.86 | $55.25 | 124043 |
| 2025-02-26 | 45.16 | $55.90 | 64624 |
| 2025-02-25 | 47.80 | $56.26 | 1.7M |
| 2025-02-24 | 44.45 | $55.87 | 461200 |
| 2025-02-21 | 44.94 | $55.94 | 56100 |
| 2025-02-20 | 53.63 | $57.02 | 95700 |
| 2025-02-19 | 54.36 | $57.10 | 113343 |
| 2025-02-18 | 53.53 | $56.99 | 113500 |
| 2025-02-14 | 52.47 | $56.85 | 64200 |
| 2025-02-13 | 53.80 | $57.01 | 111904 |
| 2025-02-12 | 48.30 | $56.30 | 172625 |
| 2025-02-11 | 51.85 | $56.73 | 132000 |
| 2025-02-10 | 51.46 | $56.68 | 292000 |
| 2025-02-07 | 48.66 | $56.33 | 164423 |
| 2025-02-06 | 52.25 | $56.77 | 166500 |
| 2025-02-05 | 54.97 | $57.08 | 145300 |
| 2025-02-04 | 51.91 | $56.68 | 59000 |
| 2025-02-03 | 51.12 | $56.58 | 78645 |
| 2025-01-31 | 53.19 | $56.83 | 110438 |
| 2025-01-30 | 56.69 | $57.23 | 131308 |
| 2025-01-29 | 53.41 | $56.78 | 113000 |
| 2025-01-28 | 53.41 | $56.78 | 155700 |
| 2025-01-27 | 57.80 | $57.28 | 103384 |
| 2025-01-24 | 55.58 | $56.96 | 61718 |
| 2025-01-23 | 57.37 | $57.16 | 118130 |
| 2025-01-22 | 56.91 | $57.09 | 120100 |
| 2025-01-21 | 56.85 | $57.08 | 241800 |
| 2025-01-17 | 53.88 | $56.62 | 55100 |
| 2025-01-16 | 52.05 | $56.35 | 71800 |
| 2025-01-15 | 49.50 | $55.99 | 72528 |
| 2025-01-14 | 45.78 | $55.50 | 103100 |
| 2025-01-13 | 41.97 | $55.04 | 61146 |
| 2025-01-10 | 37.13 | $54.51 | 204428 |
| 2025-01-08 | 42.10 | $55.30 | 96514 |
| 2025-01-07 | 40.27 | $55.11 | 48000 |
| 2025-01-06 | 40.92 | $55.21 | 78400 |
| 2025-01-03 | 41.17 | $55.25 | 155100 |
| 2025-01-02 | 36.65 | $54.76 | 91100 |
| 2024-12-31 | 37.54 | $54.92 | 104100 |
| 2024-12-30 | 37.08 | $54.87 | 115918 |
| 2024-12-27 | 40.09 | $55.41 | 141138 |
| 2024-12-26 | 44.04 | $56.04 | 64614 |
| 2024-12-24 | 42.77 | $55.89 | 23200 |
| 2024-12-23 | 39.90 | $55.56 | 103816 |
| 2024-12-20 | 38.84 | $55.44 | 91511 |
| 2024-12-19 | 32.23 | $54.74 | 275100 |
| 2024-12-18 | 33.15 | $54.93 | 71500 |
| 2024-12-17 | 40.25 | $56.16 | 160809 |
| 2024-12-16 | 43.03 | $56.55 | 131800 |
| 2024-12-13 | 45.15 | $56.83 | 203819 |
| 2024-12-12 | 47.62 | $57.14 | 82400 |
| 2024-12-11 | 49.45 | $57.36 | 55800 |
| 2024-12-10 | 49.94 | $57.42 | 72747 |
| 2024-12-09 | 52.97 | $57.78 | 68402 |
| 2024-12-06 | 56.40 | $58.16 | 64200 |
| 2024-12-05 | 57.42 | $58.27 | 53700 |
| 2024-12-04 | 61.67 | $58.71 | 60339 |
| 2024-12-03 | 61.36 | $58.66 | 73326 |
| 2024-12-02 | 62.80 | $58.81 | 67900 |
| 2024-11-29 | 63.46 | $58.88 | 21711 |
| 2024-11-27 | 62.22 | $58.65 | 66931 |
| 2024-11-26 | 62.22 | $58.65 | 76446 |
| 2024-11-25 | 63.31 | $58.78 | 111730 |
| 2024-11-22 | 60.19 | $58.17 | 173100 |
| 2024-11-21 | 58.07 | $57.79 | 478100 |
| 2024-11-20 | 52.02 | $56.84 | 642300 |
| 2024-11-19 | 48.69 | $56.39 | 81321 |
| 2024-11-18 | 50.93 | $56.69 | 62332 |
| 2024-11-15 | 49.76 | $56.53 | 114600 |
| 2024-11-14 | 55.32 | $57.24 | 64800 |
| 2024-11-13 | 59.80 | $57.74 | 49111 |
| 2024-11-12 | 60.93 | $57.86 | 86300 |
| 2024-11-11 | 65.30 | $58.31 | 69200 |
| 2024-11-08 | 63.71 | $58.02 | 45730 |
| 2024-11-07 | 62.92 | $57.88 | 55106 |
| 2024-11-06 | 61.22 | $57.58 | 82400 |
| 2024-11-05 | 52.96 | $56.37 | 57000 |
| 2024-11-04 | 46.51 | $55.65 | 63100 |
| 2024-11-01 | 46.51 | $55.65 | 56629 |
| 2024-10-31 | 44.81 | $55.47 | 61307 |
| 2024-10-30 | 46.78 | $55.72 | 57410 |
| 2024-10-29 | 47.73 | $55.84 | 388802 |
| 2024-10-28 | 49.17 | $56.02 | 66500 |
| 2024-10-25 | 47.16 | $55.78 | 33100 |
| 2024-10-24 | 49.32 | $56.06 | 50500 |
| 2024-10-23 | 50.33 | $56.19 | 62517 |
| 2024-10-22 | 51.26 | $56.31 | 43009 |
| 2024-10-21 | 55.90 | $56.88 | 54000 |
| 2024-10-18 | 61.07 | $57.44 | 850507 |
| 2024-10-17 | 60.13 | $57.29 | 73817 |
| 2024-10-16 | 61.06 | $57.39 | 73638 |
| 2024-10-15 | 59.27 | $57.09 | 47700 |
| 2024-10-14 | 63.04 | $57.50 | 44500 |
| 2024-10-11 | 60.03 | $56.99 | 38317 |
| 2024-10-10 | 56.89 | $56.51 | 56500 |
| 2024-10-09 | 59.58 | $56.80 | 41000 |
| 2024-10-08 | 56.84 | $56.39 | 65240 |
| 2024-10-07 | 55.51 | $56.20 | 88600 |
| 2024-10-04 | 58.77 | $56.56 | 59300 |
| 2024-10-03 | 55.83 | $56.13 | 57301 |
| 2024-10-02 | 59.08 | $56.48 | 79335 |
| 2024-10-01 | 59.08 | $56.48 | 91042 |
| 2024-09-30 | 61.39 | $56.73 | 146700 |
| 2024-09-27 | 60.33 | $56.55 | 94716 |
| 2024-09-26 | 60.27 | $56.54 | 66200 |
| 2024-09-25 | 57.89 | $56.13 | 44223 |
| 2024-09-24 | 63.82 | $56.80 | 115800 |
| 2024-09-23 | 63.34 | $56.71 | 51338 |
| 2024-09-20 | 61.63 | $56.39 | 105600 |
| 2024-09-19 | 63.94 | $56.65 | 78700 |
| 2024-09-18 | 59.87 | $55.91 | 52100 |
| 2024-09-17 | 61.56 | $56.10 | 35800 |
| 2024-09-16 | 62.45 | $56.20 | 123934 |
| 2024-09-13 | 59.88 | $55.73 | 49600 |
| 2024-09-12 | 56.31 | $55.14 | 37638 |
| 2024-09-11 | 53.59 | $54.73 | 72800 |
| 2024-09-10 | 55.10 | $54.92 | 196600 |
| 2024-09-09 | 54.00 | $54.75 | 50509 |
| 2024-09-06 | 51.04 | $54.31 | 59600 |
| 2024-09-05 | 54.60 | $54.78 | 81437 |
| 2024-09-04 | 59.38 | $55.35 | 40825 |
| 2024-09-03 | 60.08 | $55.43 | 84700 |
| 2024-08-30 | 66.10 | $56.08 | 66000 |
| 2024-08-29 | 64.65 | $55.80 | 71300 |
| 2024-08-28 | 63.81 | $55.64 | 59000 |
| 2024-08-27 | 64.44 | $55.71 | 76300 |
| 2024-08-26 | 64.44 | $55.71 | 149246 |
| 2024-08-23 | 64.94 | $55.77 | 47817 |
| 2024-08-22 | 60.90 | $54.93 | 51600 |
| 2024-08-21 | 62.28 | $55.10 | 68528 |
| 2024-08-20 | 59.89 | $54.63 | 52700 |
| 2024-08-19 | 60.91 | $54.76 | 77000 |
| 2024-08-16 | 58.92 | $54.37 | 75528 |
| 2024-08-15 | 58.26 | $54.24 | 56443 |
| 2024-08-14 | 54.40 | $53.53 | 40979 |
| 2024-08-13 | 53.83 | $53.43 | 70200 |
| 2024-08-12 | 50.15 | $52.81 | 98432 |
| 2024-08-09 | 51.73 | $53.06 | 120300 |
| 2024-08-08 | 51.67 | $53.05 | 49035 |
| 2024-08-07 | 46.16 | $52.15 | 84100 |
| 2024-08-06 | 48.74 | $52.59 | 173316 |
| 2024-08-05 | 46.27 | $52.21 | 176900 |
| 2024-08-02 | 54.23 | $53.43 | 197600 |
| 2024-08-01 | 59.83 | $54.13 | 59500 |
| 2024-07-31 | 67.18 | $54.91 | 92337 |
| 2024-07-30 | 66.43 | $54.76 | 181322 |
| 2024-07-29 | 64.08 | $54.31 | 73127 |
| 2024-07-26 | 63.26 | $54.16 | 270800 |
| 2024-07-25 | 57.67 | $53.24 | 268533 |
| 2024-07-24 | 56.01 | $53.00 | 98038 |
| 2024-07-23 | 60.52 | $53.48 | 92721 |
| 2024-07-22 | 63.24 | $53.75 | 61726 |
| 2024-07-19 | 60.95 | $53.38 | 148712 |
| 2024-07-18 | 65.22 | $53.79 | 84200 |
| 2024-07-17 | 69.99 | $54.21 | 99600 |
| 2024-07-16 | 69.94 | $54.20 | 89446 |
| 2024-07-15 | 61.98 | $52.87 | 73210 |
| 2024-07-12 | 60.64 | $52.69 | 43923 |
| 2024-07-11 | 56.52 | $52.18 | 72500 |
| 2024-07-10 | 48.48 | $51.38 | 114900 |
| 2024-07-09 | 42.41 | $50.90 | 101531 |
| 2024-07-08 | 42.81 | $50.94 | 53839 |
| 2024-07-05 | 41.90 | $50.87 | 76400 |
| 2024-07-03 | 43.49 | $51.04 | 60308 |
| 2024-07-02 | 43.68 | $51.06 | 89100 |
| 2024-07-01 | 42.15 | $50.93 | 114725 |
| 2024-06-28 | 46.38 | $51.39 | 115600 |
| 2024-06-27 | 44.54 | $51.23 | 75138 |
| 2024-06-26 | 45.56 | $51.34 | 48521 |
| 2024-06-25 | 50.23 | $51.81 | 57800 |
| 2024-06-24 | 54.65 | $52.20 | 75700 |
| 2024-06-21 | 51.87 | $51.93 | 50600 |
| 2024-06-20 | 49.35 | $51.70 | 93900 |
| 2024-06-18 | 49.78 | $51.74 | 531900 |
| 2024-06-17 | 49.47 | $51.71 | 83300 |
| 2024-06-14 | 46.17 | $51.40 | 140324 |
| 2024-06-13 | 49.86 | $51.77 | 61412 |
| 2024-06-12 | 50.48 | $51.83 | 69019 |
| 2024-06-11 | 48.86 | $51.67 | 55800 |
| 2024-06-10 | 50.53 | $51.84 | 70825 |
| 2024-06-07 | 48.98 | $51.68 | 51100 |
| 2024-06-06 | 50.38 | $51.83 | 69700 |
| 2024-06-05 | 51.32 | $51.93 | 75000 |
| 2024-06-04 | 48.60 | $51.63 | 139500 |
| 2024-06-03 | 49.57 | $51.74 | 65443 |
| 2024-05-31 | 51.78 | $51.99 | 80619 |
| 2024-05-30 | 43.75 | $51.15 | 92934 |
| 2024-05-29 | 39.65 | $50.79 | 85523 |
| 2024-05-28 | 43.59 | $51.26 | 97902 |
| 2024-05-24 | 47.70 | $51.69 | 88100 |
| 2024-05-23 | 46.70 | $51.60 | 90847 |
| 2024-05-22 | 52.42 | $52.14 | 92100 |
| 2024-05-21 | 55.78 | $52.42 | 112900 |
| 2024-05-20 | 58.32 | $52.62 | 51830 |
| 2024-05-17 | 58.57 | $52.64 | 116413 |
| 2024-05-16 | 57.70 | $52.54 | 97100 |
| 2024-05-15 | 59.86 | $52.72 | 103400 |
| 2024-05-14 | 56.51 | $52.33 | 93600 |
| 2024-05-13 | 55.33 | $52.20 | 113100 |
| 2024-05-10 | 54.52 | $52.11 | 160449 |
| 2024-05-09 | 53.09 | $51.95 | 367901 |
| 2024-05-08 | 49.17 | $51.54 | 165446 |
| 2024-05-07 | 50.14 | $51.64 | 141419 |
| 2024-05-06 | 48.80 | $51.50 | 90329 |
| 2024-05-03 | 46.04 | $51.22 | 112800 |
| 2024-05-02 | 41.90 | $50.83 | 73600 |
| 2024-05-01 | 41.24 | $50.77 | 93000 |
| 2024-04-30 | 42.62 | $50.95 | 110739 |
| 2024-04-29 | 48.23 | $51.61 | 122228 |
| 2024-04-26 | 46.09 | $51.40 | 91200 |
| 2024-04-25 | 44.42 | $51.24 | 57036 |
| 2024-04-24 | 47.47 | $51.59 | 95400 |
| 2024-04-23 | 47.83 | $51.63 | 133900 |
| 2024-04-22 | 43.27 | $51.18 | 126720 |
| 2024-04-19 | 39.94 | $50.88 | 87312 |
| 2024-04-18 | 37.99 | $50.71 | 248200 |
| 2024-04-17 | 38.27 | $50.75 | 76200 |
| 2024-04-16 | 39.29 | $50.90 | 193141 |
| 2024-04-15 | 40.46 | $51.07 | 144100 |
| 2024-04-12 | 42.96 | $51.42 | 86035 |
| 2024-04-11 | 48.31 | $52.08 | 165700 |
| 2024-04-10 | 48.66 | $52.12 | 202942 |
| 2024-04-09 | 56.16 | $52.90 | 505600 |
| 2024-04-08 | 54.81 | $52.74 | 111000 |
| 2024-04-05 | 54.91 | $52.75 | 437732 |
| 2024-04-04 | 52.14 | $52.42 | 207628 |
| 2024-04-03 | 59.14 | $53.09 | 122520 |
| 2024-04-02 | 59.37 | $53.11 | 66840 |
| 2024-04-01 | 65.95 | $53.66 | 116437 |
| 2024-03-28 | 69.27 | $53.91 | 163435 |
| 2024-03-27 | 68.05 | $53.71 | 141243 |
| 2024-03-26 | 64.19 | $53.14 | 62513 |
| 2024-03-25 | 64.98 | $53.20 | 106727 |
| 2024-03-22 | 67.59 | $53.40 | 372129 |
| 2024-03-21 | 71.55 | $53.69 | 277600 |
| 2024-03-20 | 68.60 | $53.20 | 204801 |
| 2024-03-19 | 66.58 | $52.90 | 348400 |
| 2024-03-18 | 64.40 | $52.60 | 95948 |
| 2024-03-15 | 63.50 | $52.48 | 190600 |
| 2024-03-14 | 65.74 | $52.65 | 206700 |
| 2024-03-13 | 68.59 | $52.86 | 265900 |
| 2024-03-12 | 67.96 | $52.76 | 262800 |
| 2024-03-11 | 66.03 | $52.46 | 240500 |
| 2024-03-08 | 65.30 | $52.35 | 90129 |
| 2024-03-07 | 67.94 | $52.56 | 101429 |
| 2024-03-06 | 65.54 | $52.18 | 84900 |
| 2024-03-05 | 62.98 | $51.81 | 87800 |
| 2024-03-04 | 67.35 | $52.15 | 82007 |
| 2024-03-01 | 68.55 | $52.24 | 83800 |
| 2024-02-29 | 65.58 | $51.78 | 324700 |
| 2024-02-28 | 64.47 | $51.62 | 156512 |
| 2024-02-27 | 65.98 | $51.74 | 258018 |
| 2024-02-26 | 65.86 | $51.72 | 117309 |
| 2024-02-23 | 66.93 | $51.81 | 173603 |
| 2024-02-22 | 65.51 | $51.57 | 187500 |
| 2024-02-21 | 61.53 | $50.96 | 266200 |
| 2024-02-20 | 59.87 | $50.73 | 345139 |
| 2024-02-16 | 61.74 | $50.90 | 357829 |
| 2024-02-15 | 64.44 | $51.14 | 120529 |
| 2024-02-14 | 61.93 | $50.76 | 347200 |
| 2024-02-13 | 58.82 | $50.33 | 107100 |
| 2024-02-12 | 67.62 | $51.05 | 143706 |
| 2024-02-09 | 65.51 | $50.74 | 150100 |
| 2024-02-08 | 63.31 | $50.44 | 209841 |
| 2024-02-07 | 62.79 | $50.37 | 130800 |
| 2024-02-06 | 60.88 | $50.12 | 207334 |
| 2024-02-05 | 58.80 | $49.86 | 166401 |
| 2024-02-02 | 62.83 | $50.19 | 91400 |
| 2024-02-01 | 62.61 | $50.16 | 112900 |
| 2024-01-31 | 58.02 | $49.58 | 97100 |
| 2024-01-30 | 65.98 | $50.18 | 71429 |
| 2024-01-29 | 65.23 | $50.08 | 270800 |
| 2024-01-26 | 63.21 | $49.82 | 51515 |
| 2024-01-25 | 64.44 | $49.91 | 76004 |
| 2024-01-24 | 62.35 | $49.64 | 99900 |
| 2024-01-23 | 65.60 | $49.88 | 112100 |
| 2024-01-22 | 66.99 | $49.98 | 125100 |
| 2024-01-19 | 64.50 | $49.63 | 81439 |
| 2024-01-18 | 61.33 | $49.23 | 143600 |
| 2024-01-17 | 58.04 | $48.86 | 116300 |
| 2024-01-16 | 60.01 | $49.01 | 119100 |
| 2024-01-12 | 62.00 | $49.16 | 103409 |
| 2024-01-11 | 62.53 | $49.20 | 133239 |
| 2024-01-10 | 61.99 | $49.13 | 226900 |
| 2024-01-09 | 61.84 | $49.11 | 866411 |
| 2024-01-08 | 63.37 | $49.24 | 93500 |
| 2024-01-05 | 59.42 | $48.70 | 103714 |
| 2024-01-04 | 58.87 | $48.63 | 144733 |
| 2024-01-03 | 60.64 | $48.79 | 111646 |
| 2024-01-02 | 67.13 | $49.33 | 160100 |
| 2023-12-29 | 67.64 | $49.37 | 122600 |
| 2023-12-28 | 69.52 | $49.52 | 343700 |
| 2023-12-27 | 69.36 | $49.49 | 131913 |
| 2023-12-26 | 71.65 | $49.68 | 86227 |
| 2023-12-22 | 70.58 | $49.46 | 79600 |
| 2023-12-21 | 69.94 | $49.33 | 144709 |
| 2023-12-20 | 67.54 | $48.86 | 183429 |
| 2023-12-19 | 75.89 | $49.54 | 1.0M |
| 2023-12-18 | 74.76 | $49.28 | 101700 |
| 2023-12-15 | 74.00 | $49.11 | 118300 |
| 2023-12-14 | 76.97 | $49.34 | 93600 |
| 2023-12-13 | 74.93 | $48.85 | 73945 |
| 2023-12-12 | 71.45 | $48.14 | 61500 |
| 2023-12-11 | 70.68 | $48.00 | 62800 |
| 2023-12-08 | 66.63 | $47.33 | 50941 |
| 2023-12-07 | 65.68 | $47.19 | 34300 |
| 2023-12-06 | 63.89 | $46.93 | 92500 |
| 2023-12-05 | 63.82 | $46.92 | 51447 |
| 2023-12-04 | 67.25 | $47.20 | 66138 |
| 2023-12-01 | 67.01 | $47.16 | 82200 |
| 2023-11-30 | 62.93 | $46.53 | 55100 |
| 2023-11-29 | 59.86 | $46.12 | 59643 |
| 2023-11-28 | 59.86 | $46.12 | 122800 |
| 2023-11-27 | 60.63 | $46.19 | 108115 |
| 2023-11-24 | 62.61 | $46.37 | 9100 |
| 2023-11-22 | 61.82 | $46.25 | 74116 |
| 2023-11-21 | 59.45 | $45.90 | 75910 |
| 2023-11-20 | 60.16 | $45.97 | 397800 |
| 2023-11-17 | 59.17 | $45.82 | 128435 |
| 2023-11-16 | 57.84 | $45.62 | 80900 |
| 2023-11-15 | 59.78 | $45.83 | 74345 |
| 2023-11-14 | 58.46 | $45.62 | 88100 |
| 2023-11-13 | 52.27 | $44.75 | 51700 |
| 2023-11-10 | 52.70 | $44.80 | 31300 |
| 2023-11-09 | 47.46 | $44.16 | 80709 |
| 2023-11-08 | 50.71 | $44.55 | 153805 |
| 2023-11-07 | 50.97 | $44.58 | 148948 |
| 2023-11-06 | 51.21 | $44.61 | 85801 |
| 2023-11-03 | 51.84 | $44.69 | 62000 |
| 2023-11-02 | 48.13 | $44.20 | 95000 |
| 2023-11-01 | 41.57 | $43.45 | 115422 |
| 2023-10-31 | 40.13 | $43.30 | 53915 |
| 2023-10-30 | 36.79 | $42.96 | 81800 |
| 2023-10-27 | 32.34 | $42.54 | 76922 |
| 2023-10-26 | 34.66 | $42.96 | 72800 |
| 2023-10-25 | 36.12 | $43.21 | 301100 |
| 2023-10-24 | 40.10 | $43.83 | 62049 |
| 2023-10-23 | 37.24 | $43.56 | 72624 |
| 2023-10-20 | 39.01 | $43.83 | 82018 |
| 2023-10-19 | 41.29 | $44.16 | 145135 |
| 2023-10-18 | 46.36 | $44.81 | 95500 |
| 2023-10-17 | 51.85 | $45.40 | 49500 |
| 2023-10-16 | 51.20 | $45.33 | 68812 |
| 2023-10-13 | 46.37 | $44.84 | 66536 |
| 2023-10-12 | 47.65 | $44.98 | 45300 |
| 2023-10-11 | 51.51 | $45.38 | 62800 |
| 2023-10-10 | 49.77 | $45.20 | 60235 |
| 2023-10-09 | 47.69 | $44.99 | 60918 |
| 2023-10-06 | 43.92 | $44.63 | 110100 |
| 2023-10-05 | 38.91 | $44.20 | 90139 |
| 2023-10-04 | 39.38 | $44.26 | 64422 |
| 2023-10-03 | 35.20 | $43.92 | 83600 |
| 2023-10-02 | 39.12 | $44.44 | 70300 |
| 2023-09-29 | 40.77 | $44.64 | 62817 |
| 2023-09-28 | 43.39 | $44.94 | 159100 |
| 2023-09-27 | 37.41 | $44.47 | 41518 |
| 2023-09-26 | 36.32 | $44.39 | 120300 |
| 2023-09-25 | 41.17 | $44.96 | 74333 |
| 2023-09-22 | 38.28 | $44.75 | 65700 |
| 2023-09-21 | 38.54 | $44.78 | 129900 |
| 2023-09-20 | 44.26 | $45.39 | 53600 |
| 2023-09-19 | 47.45 | $45.68 | 45905 |
| 2023-09-18 | 48.13 | $45.74 | 82900 |
| 2023-09-15 | 47.05 | $45.65 | 82934 |
| 2023-09-14 | 51.96 | $46.08 | 55000 |
| 2023-09-13 | 46.94 | $45.67 | 60100 |
| 2023-09-12 | 48.22 | $45.78 | 100715 |
| 2023-09-11 | 49.88 | $45.92 | 51524 |
| 2023-09-08 | 49.29 | $45.87 | 65816 |
| 2023-09-07 | 49.17 | $45.86 | 78800 |
| 2023-09-06 | 49.70 | $45.91 | 77214 |
| 2023-09-05 | 51.38 | $46.07 | 114816 |
| 2023-09-01 | 57.75 | $46.62 | 45716 |
| 2023-08-31 | 56.64 | $46.50 | 198200 |
| 2023-08-30 | 58.47 | $46.65 | 56714 |
| 2023-08-29 | 57.42 | $46.53 | 160900 |
| 2023-08-28 | 52.49 | $46.01 | 32534 |
| 2023-08-25 | 48.58 | $45.65 | 89606 |
| 2023-08-24 | 46.24 | $45.45 | 130425 |
| 2023-08-23 | 50.86 | $45.87 | 323700 |
| 2023-08-22 | 46.51 | $45.51 | 580200 |
| 2023-08-21 | 49.15 | $45.74 | 226414 |
| 2023-08-18 | 47.80 | $45.63 | 45200 |
| 2023-08-17 | 46.83 | $45.55 | 53300 |
| 2023-08-16 | 50.28 | $45.86 | 74221 |
| 2023-08-15 | 54.18 | $46.18 | 58305 |
| 2023-08-14 | 60.46 | $46.63 | 108900 |
| 2023-08-11 | 58.21 | $46.41 | 59100 |
| 2023-08-10 | 58.79 | $46.45 | 33500 |
| 2023-08-09 | 58.79 | $46.45 | 102112 |
| 2023-08-08 | 60.41 | $46.57 | 77503 |
| 2023-08-07 | 63.61 | $46.80 | 55112 |
| 2023-08-04 | 58.74 | $46.26 | 45619 |
| 2023-08-03 | 62.10 | $46.49 | 53200 |
| 2023-08-02 | 64.22 | $46.63 | 39800 |
| 2023-08-01 | 70.62 | $47.02 | 90539 |
| 2023-07-31 | 71.31 | $47.06 | 46100 |
| 2023-07-28 | 70.84 | $46.99 | 61200 |
| 2023-07-27 | 69.10 | $46.74 | 45600 |
| 2023-07-26 | 71.19 | $46.87 | 76830 |
| 2023-07-25 | 70.87 | $46.82 | 199500 |
| 2023-07-24 | 69.44 | $46.60 | 124120 |
| 2023-07-21 | 68.51 | $46.46 | 229600 |
| 2023-07-20 | 67.56 | $46.32 | 72200 |
| 2023-07-19 | 68.40 | $46.38 | 57800 |
| 2023-07-18 | 67.96 | $46.31 | 112600 |
| 2023-07-17 | 66.38 | $46.06 | 299043 |
| 2023-07-14 | 65.00 | $45.85 | 62900 |
| 2023-07-13 | 66.10 | $45.94 | 1.6M |
| 2023-07-12 | 64.18 | $45.64 | 78100 |
| 2023-07-11 | 63.72 | $45.57 | 70900 |
| 2023-07-10 | 60.36 | $45.08 | 69924 |
| 2023-07-07 | 56.87 | $44.63 | 278200 |
| 2023-07-06 | 57.30 | $44.67 | 146308 |
| 2023-07-05 | 61.68 | $45.07 | 98709 |
| 2023-07-03 | 64.62 | $45.32 | 23700 |
| 2023-06-30 | 64.30 | $45.27 | 31300 |
| 2023-06-29 | 61.27 | $44.82 | 48400 |
| 2023-06-28 | 59.00 | $44.51 | 67000 |
| 2023-06-27 | 59.43 | $44.55 | 62800 |
| 2023-06-26 | 55.78 | $44.07 | 31739 |
| 2023-06-23 | 54.24 | $43.88 | 62800 |
| 2023-06-22 | 57.03 | $44.16 | 52000 |
| 2023-06-21 | 56.88 | $44.14 | 51935 |
| 2023-06-20 | 59.87 | $44.44 | 56400 |
| 2023-06-16 | 62.05 | $44.65 | 29103 |
| 2023-06-15 | 63.50 | $44.79 | 36400 |
| 2023-06-14 | 59.99 | $44.24 | 70800 |
| 2023-06-13 | 62.16 | $44.45 | 195242 |
| 2023-06-12 | 59.44 | $44.04 | 44600 |
| 2023-06-09 | 56.70 | $43.66 | 102617 |
| 2023-06-08 | 57.68 | $43.76 | 68900 |
| 2023-06-07 | 57.19 | $43.69 | 75100 |
| 2023-06-06 | 55.37 | $43.43 | 61600 |
| 2023-06-05 | 53.71 | $43.20 | 37395 |
| 2023-06-02 | 55.59 | $43.42 | 105500 |
| 2023-06-01 | 49.34 | $42.60 | 58819 |
| 2023-05-31 | 46.46 | $42.27 | 71600 |
| 2023-05-30 | 50.33 | $42.74 | 59900 |
| 2023-05-26 | 51.37 | $42.86 | 38841 |
| 2023-05-25 | 46.76 | $42.33 | 73534 |
| 2023-05-24 | 46.12 | $42.26 | 57920 |
| 2023-05-23 | 50.40 | $42.78 | 50407 |
| 2023-05-22 | 55.06 | $43.28 | 60029 |
| 2023-05-19 | 54.18 | $43.17 | 139700 |
| 2023-05-18 | 54.93 | $43.25 | 338500 |
| 2023-05-17 | 51.93 | $42.87 | 46400 |
| 2023-05-16 | 46.69 | $42.28 | 141200 |
| 2023-05-15 | 51.18 | $42.78 | 84631 |
| 2023-05-12 | 48.75 | $42.52 | 73100 |
| 2023-05-11 | 48.46 | $42.49 | 38337 |
| 2023-05-10 | 48.80 | $42.53 | 37527 |
| 2023-05-09 | 48.02 | $42.44 | 37300 |
| 2023-05-08 | 49.95 | $42.68 | 83508 |
| 2023-05-05 | 50.43 | $42.74 | 57321 |
| 2023-05-04 | 44.62 | $42.05 | 60000 |
| 2023-05-03 | 46.89 | $42.35 | 44610 |
| 2023-05-02 | 49.52 | $42.68 | 60800 |
| 2023-05-01 | 54.54 | $43.25 | 61308 |
| 2023-04-28 | 53.68 | $43.14 | 41200 |
| 2023-04-27 | 50.70 | $42.77 | 53900 |
| 2023-04-26 | 44.65 | $42.11 | 23100 |
| 2023-04-25 | 48.69 | $42.58 | 62000 |
| 2023-04-24 | 54.14 | $43.13 | 74400 |
| 2023-04-21 | 53.42 | $43.05 | 91117 |
| 2023-04-20 | 54.12 | $43.12 | 88508 |
| 2023-04-19 | 54.71 | $43.18 | 63528 |
| 2023-04-18 | 56.76 | $43.39 | 76138 |
| 2023-04-17 | 56.69 | $43.38 | 74800 |
| 2023-04-14 | 55.83 | $43.26 | 95004 |
| 2023-04-13 | 56.27 | $43.31 | 22316 |
| 2023-04-12 | 53.56 | $42.92 | 54800 |
| 2023-04-11 | 55.23 | $43.12 | 58144 |
| 2023-04-10 | 53.93 | $42.93 | 68600 |
| 2023-04-06 | 52.56 | $42.73 | 29406 |
| 2023-04-05 | 52.63 | $42.74 | 151100 |
| 2023-04-04 | 53.14 | $42.81 | 124100 |
| 2023-04-03 | 57.04 | $43.34 | 93324 |
| 2023-03-31 | 55.94 | $43.15 | 58731 |
| 2023-03-30 | 51.99 | $42.51 | 67400 |
| 2023-03-29 | 50.34 | $42.26 | 39532 |
| 2023-03-28 | 47.09 | $41.79 | 41200 |
| 2023-03-27 | 46.95 | $41.77 | 69005 |
| 2023-03-24 | 46.82 | $41.75 | 79700 |
| 2023-03-23 | 45.37 | $41.53 | 94300 |
| 2023-03-22 | 44.66 | $41.42 | 48500 |
| 2023-03-21 | 49.76 | $42.33 | 117043 |
| 2023-03-20 | 46.37 | $41.80 | 56230 |
| 2023-03-17 | 42.77 | $41.28 | 57812 |
| 2023-03-16 | 45.63 | $41.79 | 66400 |
| 2023-03-15 | 40.20 | $41.06 | 80723 |
| 2023-03-14 | 43.23 | $41.60 | 311700 |
| 2023-03-13 | 38.41 | $41.01 | 64718 |
| 2023-03-10 | 39.94 | $41.29 | 83012 |
| 2023-03-09 | 44.18 | $42.00 | 48100 |
| 2023-03-08 | 49.36 | $42.74 | 37320 |
| 2023-03-07 | 48.27 | $42.60 | 134900 |
| 2023-03-06 | 52.08 | $43.10 | 116800 |
| 2023-03-03 | 52.87 | $43.20 | 51127 |
| 2023-03-02 | 48.48 | $42.61 | 55400 |
| 2023-03-01 | 46.05 | $42.31 | 99648 |
| 2023-02-28 | 46.26 | $42.34 | 58822 |
| 2023-02-27 | 46.92 | $42.44 | 37143 |
| 2023-02-24 | 46.19 | $42.34 | 60500 |
| 2023-02-23 | 48.84 | $42.75 | 89600 |
| 2023-02-22 | 47.86 | $42.61 | 60600 |
| 2023-02-21 | 47.93 | $42.62 | 91400 |
| 2023-02-17 | 55.07 | $43.68 | 72003 |
| 2023-02-16 | 56.05 | $43.81 | 37600 |
| 2023-02-15 | 58.94 | $44.19 | 143137 |
| 2023-02-14 | 57.28 | $43.89 | 58700 |
| 2023-02-13 | 57.95 | $43.98 | 36200 |
| 2023-02-10 | 55.55 | $43.54 | 47410 |
| 2023-02-09 | 54.60 | $43.37 | 74400 |
| 2023-02-08 | 56.70 | $43.68 | 82700 |
| 2023-02-07 | 60.94 | $44.27 | 73319 |
| 2023-02-06 | 58.22 | $43.73 | 60400 |
| 2023-02-03 | 62.09 | $44.24 | 59738 |
| 2023-02-02 | 66.02 | $44.72 | 137900 |
| 2023-02-01 | 63.31 | $44.13 | 97416 |
| 2023-01-31 | 60.69 | $43.61 | 91237 |
| 2023-01-30 | 56.17 | $42.82 | 72600 |
| 2023-01-27 | 60.16 | $43.30 | 91300 |
| 2023-01-26 | 59.99 | $43.27 | 110939 |
| 2023-01-25 | 57.78 | $42.88 | 61800 |
| 2023-01-24 | 58.25 | $42.94 | 349211 |
| 2023-01-23 | 59.25 | $43.07 | 60300 |
| 2023-01-20 | 56.01 | $42.48 | 55600 |
| 2023-01-19 | 51.42 | $41.74 | 58038 |
| 2023-01-18 | 54.41 | $42.15 | 101400 |
| 2023-01-17 | 58.51 | $42.67 | 109900 |
| 2023-01-13 | 59.58 | $42.80 | 51630 |
| 2023-01-12 | 59.14 | $42.72 | 82303 |
| 2023-01-11 | 58.56 | $42.61 | 48733 |
| 2023-01-10 | 55.72 | $42.09 | 49100 |
| 2023-01-09 | 54.53 | $41.88 | 33223 |
| 2023-01-06 | 54.53 | $41.88 | 35712 |
| 2023-01-05 | 48.23 | $40.83 | 41400 |
| 2023-01-04 | 50.78 | $41.23 | 30700 |
| 2023-01-03 | 47.97 | $40.80 | 74002 |
| 2022-12-30 | 47.97 | $40.80 | 204300 |
| 2022-12-29 | 48.73 | $40.93 | 253129 |
| 2022-12-28 | 44.58 | $40.28 | 184000 |
| 2022-12-27 | 48.61 | $40.98 | 88831 |
| 2022-12-23 | 48.61 | $40.98 | 79200 |
| 2022-12-22 | 47.13 | $40.74 | 110819 |
| 2022-12-21 | 50.10 | $41.26 | 136200 |
| 2022-12-20 | 46.40 | $40.66 | 135900 |
| 2022-12-19 | 46.56 | $40.69 | 104200 |
| 2022-12-16 | 48.34 | $41.02 | 164232 |
| 2022-12-15 | 50.40 | $41.39 | 403716 |
| 2022-12-14 | 56.87 | $42.43 | 95949 |
| 2022-12-13 | 58.80 | $42.71 | 66400 |
| 2022-12-12 | 57.22 | $42.39 | 52600 |
| 2022-12-09 | 53.36 | $41.66 | 48200 |
| 2022-12-08 | 55.38 | $41.97 | 83541 |
| 2022-12-07 | 54.10 | $41.73 | 50000 |
| 2022-12-06 | 54.10 | $41.73 | 98710 |
| 2022-12-05 | 57.57 | $42.29 | 43800 |
| 2022-12-02 | 62.32 | $42.99 | 101309 |
| 2022-12-01 | 62.39 | $43.00 | 63731 |
| 2022-11-30 | 62.11 | $42.93 | 515400 |
| 2022-11-29 | 57.23 | $41.81 | 246108 |
| 2022-11-28 | 57.09 | $41.78 | 49720 |
| 2022-11-25 | 61.44 | $42.46 | 7128 |
| 2022-11-23 | 61.23 | $42.41 | 60700 |
| 2022-11-22 | 60.63 | $42.26 | 97607 |
| 2022-11-21 | 57.81 | $41.58 | 33100 |
| 2022-11-18 | 58.16 | $41.64 | 41929 |
| 2022-11-17 | 57.01 | $41.36 | 115300 |
| 2022-11-16 | 57.44 | $41.44 | 99000 |
| 2022-11-15 | 60.52 | $42.01 | 43123 |
| 2022-11-14 | 59.06 | $41.61 | 63300 |
| 2022-11-11 | 61.38 | $42.04 | 62700 |
| 2022-11-10 | 59.92 | $41.62 | 154300 |
| 2022-11-09 | 51.03 | $39.50 | 71100 |
| 2022-11-08 | 54.96 | $40.22 | 63538 |
| 2022-11-07 | 53.64 | $39.94 | 86633 |
| 2022-11-04 | 51.22 | $39.44 | 40925 |
| 2022-11-03 | 47.85 | $38.79 | 27400 |
| 2022-11-02 | 50.55 | $39.32 | 38700 |
| 2022-11-01 | 55.44 | $40.19 | 180707 |
| 2022-10-31 | 55.34 | $40.17 | 174446 |
| 2022-10-28 | 56.77 | $40.42 | 119613 |
| 2022-10-27 | 53.00 | $39.60 | 55100 |
| 2022-10-26 | 53.00 | $39.60 | 74745 |
| 2022-10-25 | 53.51 | $39.70 | 56500 |
| 2022-10-24 | 50.45 | $39.03 | 78900 |
| 2022-10-21 | 47.78 | $38.48 | 91700 |
| 2022-10-20 | 42.98 | $37.58 | 71100 |
| 2022-10-19 | 44.27 | $37.88 | 145100 |
| 2022-10-18 | 46.20 | $38.32 | 130735 |
| 2022-10-17 | 44.09 | $37.92 | 129005 |
| 2022-10-14 | 40.15 | $37.21 | 140300 |
| 2022-10-13 | 43.34 | $37.99 | 112000 |
| 2022-10-12 | 38.53 | $37.18 | 211700 |
| 2022-10-11 | 39.15 | $37.34 | 82926 |
| 2022-10-10 | 39.76 | $37.50 | 150947 |
| 2022-10-07 | 41.10 | $37.85 | 207700 |
| 2022-10-06 | 45.13 | $38.83 | 89000 |
| 2022-10-05 | 46.96 | $39.24 | 118200 |
| 2022-10-04 | 46.91 | $39.23 | 123800 |
| 2022-10-03 | 40.17 | $37.97 | 130200 |
| 2022-09-30 | 33.35 | $36.90 | 271100 |
| 2022-09-29 | 34.87 | $37.33 | 162000 |
| 2022-09-28 | 37.51 | $38.03 | 218400 |
| 2022-09-27 | 31.21 | $37.14 | 462600 |
| 2022-09-26 | 31.25 | $37.15 | 306200 |
| 2022-09-23 | 32.79 | $37.61 | 204600 |
| 2022-09-22 | 34.59 | $38.12 | 70115 |
| 2022-09-21 | 36.33 | $38.59 | 80200 |
| 2022-09-20 | 39.12 | $39.29 | 65216 |
| 2022-09-19 | 41.78 | $39.90 | 105200 |
| 2022-09-16 | 39.81 | $39.59 | 101100 |
| 2022-09-15 | 42.04 | $40.10 | 124800 |
| 2022-09-14 | 43.30 | $40.38 | 126900 |
| 2022-09-13 | 43.52 | $40.43 | 63501 |
| 2022-09-12 | 53.22 | $42.30 | 91048 |
| 2022-09-09 | 51.40 | $41.97 | 78026 |
| 2022-09-08 | 47.60 | $41.32 | 118932 |
| 2022-09-07 | 45.99 | $41.06 | 32700 |
| 2022-09-06 | 40.75 | $40.27 | 80710 |
| 2022-09-02 | 41.67 | $40.46 | 92646 |
| 2022-09-01 | 43.65 | $40.86 | 89500 |
| 2022-08-31 | 42.68 | $40.71 | 32603 |
| 2022-08-30 | 43.83 | $40.95 | 104900 |
| 2022-08-29 | 45.88 | $41.37 | 73300 |
| 2022-08-26 | 47.23 | $41.64 | 179313 |
| 2022-08-25 | 56.39 | $43.21 | 58900 |
| 2022-08-24 | 52.31 | $42.48 | 116529 |
| 2022-08-23 | 51.95 | $42.42 | 57000 |
| 2022-08-22 | 52.94 | $42.58 | 59618 |
| 2022-08-19 | 59.76 | $43.59 | 71000 |
| 2022-08-18 | 64.53 | $44.20 | 69045 |
| 2022-08-17 | 63.25 | $43.92 | 62500 |
| 2022-08-16 | 67.90 | $44.48 | 46133 |
| 2022-08-15 | 66.83 | $44.22 | 75800 |
| 2022-08-12 | 66.67 | $44.18 | 89000 |
| 2022-08-11 | 63.41 | $43.42 | 72800 |
| 2022-08-10 | 62.69 | $43.26 | 230700 |
| 2022-08-09 | 57.86 | $42.29 | 61700 |
| 2022-08-08 | 61.11 | $42.71 | 87704 |
| 2022-08-05 | 60.76 | $42.64 | 103215 |
| 2022-08-04 | 61.36 | $42.72 | 79322 |
| 2022-08-03 | 61.36 | $42.72 | 107021 |
| 2022-08-02 | 58.05 | $42.01 | 76918 |
| 2022-08-01 | 60.26 | $42.33 | 50900 |
| 2022-07-29 | 61.09 | $42.45 | 66800 |
| 2022-07-28 | 59.22 | $42.03 | 61400 |
| 2022-07-27 | 57.04 | $41.56 | 95800 |
| 2022-07-26 | 52.22 | $40.63 | 88819 |
| 2022-07-25 | 54.01 | $40.92 | 64102 |
| 2022-07-22 | 53.80 | $40.88 | 104204 |
| 2022-07-21 | 55.78 | $41.21 | 157100 |
| 2022-07-20 | 54.08 | $40.86 | 244248 |
| 2022-07-19 | 52.29 | $40.50 | 163500 |
| 2022-07-18 | 45.17 | $39.24 | 144600 |
| 2022-07-15 | 46.53 | $39.50 | 89228 |
| 2022-07-14 | 41.22 | $38.68 | 90700 |
| 2022-07-13 | 42.69 | $38.98 | 108011 |
| 2022-07-12 | 43.83 | $39.21 | 66300 |
| 2022-07-11 | 44.13 | $39.27 | 36042 |
| 2022-07-08 | 46.53 | $39.76 | 41712 |
| 2022-07-07 | 47.18 | $39.89 | 40800 |
| 2022-07-06 | 43.25 | $39.21 | 81519 |
| 2022-07-05 | 43.07 | $39.18 | 39600 |
| 2022-07-01 | 42.27 | $39.04 | 108417 |
| 2022-06-30 | 40.45 | $38.72 | 129802 |
| 2022-06-29 | 41.86 | $39.08 | 115500 |
| 2022-06-28 | 42.17 | $39.16 | 132900 |
| 2022-06-27 | 45.07 | $39.89 | 181700 |
| 2022-06-24 | 45.11 | $39.90 | 69000 |
| 2022-06-23 | 38.82 | $38.69 | 156600 |
| 2022-06-22 | 37.30 | $38.42 | 258100 |
| 2022-06-21 | 37.73 | $38.55 | 203400 |
| 2022-06-17 | 33.65 | $37.82 | 305700 |
| 2022-06-16 | 33.26 | $37.75 | 209029 |
| 2022-06-15 | 37.43 | $39.12 | 69800 |
| 2022-06-14 | 35.58 | $38.79 | 240800 |
| 2022-06-13 | 36.04 | $38.94 | 487710 |
| 2022-06-10 | 40.97 | $40.41 | 78800 |
| 2022-06-09 | 45.30 | $41.49 | 87400 |
| 2022-06-08 | 49.04 | $42.31 | 77246 |
| 2022-06-07 | 51.44 | $42.80 | 381609 |
| 2022-06-06 | 49.82 | $42.46 | 37000 |
| 2022-06-03 | 48.96 | $42.28 | 22651 |
| 2022-06-02 | 51.57 | $42.84 | 50140 |
| 2022-06-01 | 48.55 | $42.19 | 37236 |
| 2022-05-31 | 50.77 | $42.67 | 37000 |
| 2022-05-27 | 52.58 | $43.05 | 127600 |
| 2022-05-26 | 48.79 | $42.22 | 819700 |
| 2022-05-25 | 44.47 | $41.37 | 59930 |
| 2022-05-24 | 41.49 | $40.83 | 79444 |
| 2022-05-23 | 42.50 | $41.08 | 64436 |
| 2022-05-20 | 39.50 | $40.54 | 62600 |
| 2022-05-19 | 39.75 | $40.61 | 314428 |
| 2022-05-18 | 40.46 | $40.81 | 81900 |
| 2022-05-17 | 47.75 | $42.61 | 93510 |
| 2022-05-16 | 43.04 | $41.74 | 101200 |
| 2022-05-13 | 43.38 | $41.82 | 214700 |
| 2022-05-12 | 39.32 | $41.11 | 168437 |
| 2022-05-11 | 37.27 | $40.77 | 93700 |
| 2022-05-10 | 39.39 | $41.34 | 241230 |
| 2022-05-09 | 39.80 | $41.45 | 161004 |
| 2022-05-06 | 42.88 | $42.24 | 95700 |
| 2022-05-05 | 44.20 | $42.56 | 70148 |
| 2022-05-04 | 50.61 | $43.95 | 255540 |
| 2022-05-03 | 43.49 | $42.68 | 178300 |
| 2022-05-02 | 41.15 | $42.31 | 171900 |
| 2022-04-29 | 39.14 | $42.00 | 158800 |
| 2022-04-28 | 45.64 | $43.36 | 91100 |
| 2022-04-27 | 40.61 | $42.63 | 124200 |
| 2022-04-26 | 40.81 | $42.67 | 104448 |
| 2022-04-25 | 45.75 | $43.61 | 127022 |
| 2022-04-22 | 43.46 | $43.28 | 121900 |
| 2022-04-21 | 51.96 | $44.63 | 54532 |
| 2022-04-20 | 55.63 | $45.11 | 62800 |
| 2022-04-19 | 53.62 | $44.80 | 72208 |
| 2022-04-18 | 47.66 | $43.98 | 84300 |
| 2022-04-14 | 48.67 | $44.12 | 108323 |
| 2022-04-13 | 51.03 | $44.44 | 53213 |
| 2022-04-12 | 47.80 | $44.01 | 58500 |
| 2022-04-11 | 48.65 | $44.13 | 88922 |
| 2022-04-08 | 50.95 | $44.45 | 55827 |
| 2022-04-07 | 49.61 | $44.26 | 66308 |
| 2022-04-06 | 48.48 | $44.10 | 64900 |
| 2022-04-05 | 49.26 | $44.22 | 60419 |
| 2022-04-04 | 51.72 | $44.59 | 117800 |
| 2022-04-01 | 51.41 | $44.54 | 74437 |
| 2022-03-31 | 51.17 | $44.50 | 104100 |
| 2022-03-30 | 55.38 | $45.15 | 85539 |
| 2022-03-29 | 57.74 | $45.49 | 113600 |
| 2022-03-28 | 54.78 | $44.94 | 89400 |
| 2022-03-25 | 54.45 | $44.88 | 50904 |
| 2022-03-24 | 53.31 | $44.67 | 63503 |
| 2022-03-23 | 50.64 | $44.19 | 80141 |
| 2022-03-22 | 55.48 | $44.96 | 99600 |
| 2022-03-21 | 54.24 | $44.73 | 74653 |
| 2022-03-18 | 55.06 | $44.86 | 77200 |
| 2022-03-17 | 53.78 | $44.61 | 122602 |
| 2022-03-16 | 51.52 | $44.18 | 176029 |
| 2022-03-15 | 47.80 | $43.52 | 93901 |
| 2022-03-14 | 42.94 | $42.75 | 84004 |
| 2022-03-11 | 43.14 | $42.79 | 120224 |
| 2022-03-10 | 45.17 | $43.20 | 79004 |
| 2022-03-09 | 45.87 | $43.34 | 137500 |
| 2022-03-08 | 40.28 | $42.45 | 131300 |
| 2022-03-07 | 42.09 | $42.84 | 160000 |
| 2022-03-04 | 48.69 | $44.08 | 63030 |
| 2022-03-03 | 50.13 | $44.32 | 99726 |
| 2022-03-02 | 49.84 | $44.27 | 82300 |
| 2022-03-01 | 44.20 | $43.37 | 82335 |
| 2022-02-28 | 46.99 | $43.87 | 110000 |
| 2022-02-25 | 47.91 | $44.03 | 219941 |
| 2022-02-24 | 40.44 | $42.95 | 307171 |
| 2022-02-23 | 39.05 | $42.77 | 133116 |
| 2022-02-22 | 42.44 | $43.42 | 83700 |
| 2022-02-18 | 45.42 | $43.94 | 120900 |
| 2022-02-17 | 46.62 | $44.14 | 45522 |
| 2022-02-16 | 51.04 | $44.83 | 99114 |
| 2022-02-15 | 49.53 | $44.60 | 73700 |
| 2022-02-14 | 45.03 | $43.96 | 94224 |
| 2022-02-11 | 46.51 | $44.20 | 100137 |
| 2022-02-10 | 50.22 | $44.77 | 60805 |
| 2022-02-09 | 55.46 | $45.48 | 105037 |
| 2022-02-08 | 51.39 | $44.88 | 125000 |
| 2022-02-07 | 46.85 | $44.29 | 174936 |
| 2022-02-04 | 47.06 | $44.32 | 62210 |
| 2022-02-03 | 48.52 | $44.53 | 110000 |
| 2022-02-02 | 53.40 | $45.18 | 63423 |
| 2022-02-01 | 50.10 | $44.73 | 102200 |
| 2022-01-31 | 48.25 | $44.49 | 98626 |
| 2022-01-28 | 44.40 | $44.02 | 122400 |
| 2022-01-27 | 38.17 | $43.35 | 134640 |
| 2022-01-26 | 39.04 | $43.49 | 154445 |
| 2022-01-25 | 40.34 | $43.70 | 303530 |
| 2022-01-24 | 43.58 | $44.19 | 204105 |
| 2022-01-21 | 39.34 | $43.74 | 191519 |
| 2022-01-20 | 42.58 | $44.22 | 132400 |
| 2022-01-19 | 47.38 | $44.84 | 106700 |
| 2022-01-18 | 51.37 | $45.29 | 69923 |
| 2022-01-14 | 58.90 | $46.01 | 90009 |
| 2022-01-13 | 58.34 | $45.94 | 95432 |
| 2022-01-12 | 58.56 | $45.96 | 113400 |
| 2022-01-11 | 58.41 | $45.94 | 107606 |
| 2022-01-10 | 55.79 | $45.59 | 374100 |
| 2022-01-07 | 57.26 | $45.74 | 99726 |
| 2022-01-06 | 59.96 | $46.01 | 80700 |
| 2022-01-05 | 60.26 | $46.04 | 77721 |
| 2022-01-04 | 66.02 | $46.59 | 100713 |
| 2022-01-03 | 63.87 | $46.23 | 134549 |
| 2021-12-31 | 64.41 | $46.28 | 123700 |
| 2021-12-30 | 64.18 | $46.24 | 477900 |
| 2021-12-29 | 66.10 | $46.43 | 251030 |
| 2021-12-28 | 64.51 | $46.13 | 227308 |
| 2021-12-27 | 63.75 | $45.99 | 102200 |
| 2021-12-23 | 59.88 | $45.32 | 167400 |
| 2021-12-22 | 57.36 | $44.93 | 193000 |
| 2021-12-21 | 56.15 | $44.75 | 164544 |
| 2021-12-20 | 51.19 | $44.07 | 122000 |
| 2021-12-17 | 55.67 | $44.58 | 104200 |
| 2021-12-16 | 60.52 | $45.07 | 191700 |
| 2021-12-15 | 61.56 | $45.17 | 29734 |
| 2021-12-14 | 56.84 | $44.50 | 162126 |
| 2021-12-13 | 58.06 | $44.62 | 71600 |
| 2021-12-10 | 60.29 | $44.84 | 88700 |
| 2021-12-09 | 57.69 | $44.47 | 123027 |
| 2021-12-08 | 59.29 | $44.63 | 103427 |
| 2021-12-07 | 58.54 | $44.52 | 117500 |
| 2021-12-06 | 53.42 | $43.83 | 74100 |
| 2021-12-03 | 47.54 | $43.17 | 61010 |
| 2021-12-02 | 47.45 | $43.16 | 87226 |
| 2021-12-01 | 40.32 | $42.47 | 43200 |
| 2021-11-30 | 42.05 | $42.69 | 113500 |
| 2021-11-29 | 51.82 | $43.71 | 53000 |
| 2021-11-26 | 48.83 | $43.44 | 26200 |
| 2021-11-24 | 60.93 | $44.35 | 88104 |
| 2021-11-23 | 61.57 | $44.39 | 95600 |
| 2021-11-22 | 58.92 | $44.13 | 68112 |
| 2021-11-19 | 58.60 | $44.10 | 47600 |
| 2021-11-18 | 62.53 | $44.36 | 31100 |
| 2021-11-17 | 65.08 | $44.52 | 47900 |
| 2021-11-16 | 68.04 | $44.70 | 46421 |
| 2021-11-15 | 67.17 | $44.59 | 40800 |
| 2021-11-12 | 67.97 | $44.64 | 43000 |
| 2021-11-11 | 64.71 | $44.23 | 117700 |
| 2021-11-10 | 64.20 | $44.17 | 71800 |
| 2021-11-09 | 67.26 | $44.37 | 198200 |
| 2021-11-08 | 66.58 | $44.28 | 212900 |
| 2021-11-05 | 66.43 | $44.26 | 62924 |
| 2021-11-04 | 65.64 | $44.15 | 107700 |
| 2021-11-03 | 65.00 | $44.06 | 129711 |
| 2021-11-02 | 63.34 | $43.83 | 55801 |
| 2021-11-01 | 61.20 | $43.55 | 16918 |
| 2021-10-29 | 59.53 | $43.34 | 42714 |
| 2021-10-28 | 58.05 | $43.16 | 124726 |
| 2021-10-27 | 54.37 | $42.74 | 131840 |
| 2021-10-26 | 59.71 | $43.19 | 232229 |
| 2021-10-25 | 62.03 | $43.37 | 32401 |
| 2021-10-22 | 61.63 | $43.32 | 18724 |
| 2021-10-21 | 61.75 | $43.33 | 13100 |
| 2021-10-20 | 59.88 | $43.08 | 127900 |
| 2021-10-19 | 57.50 | $42.78 | 58910 |
| 2021-10-18 | 55.14 | $42.50 | 66043 |
| 2021-10-15 | 55.35 | $42.52 | 89735 |
| 2021-10-14 | 53.43 | $42.29 | 91248 |
| 2021-10-13 | 45.71 | $41.49 | 78900 |
| 2021-10-12 | 43.60 | $41.30 | 58636 |
| 2021-10-11 | 45.36 | $41.50 | 75600 |
| 2021-10-08 | 47.75 | $41.76 | 29600 |
| 2021-10-07 | 48.21 | $41.81 | 25212 |
| 2021-10-06 | 44.09 | $41.41 | 51400 |
| 2021-10-05 | 43.56 | $41.36 | 47200 |
| 2021-10-04 | 39.15 | $40.96 | 45200 |
| 2021-10-01 | 42.04 | $41.33 | 60400 |
| 2021-09-30 | 37.67 | $40.96 | 61800 |
| 2021-09-29 | 44.36 | $41.74 | 58400 |
| 2021-09-28 | 42.37 | $41.58 | 19300 |
| 2021-09-27 | 48.45 | $42.17 | 34700 |
| 2021-09-24 | 47.48 | $42.09 | 190535 |
| 2021-09-23 | 46.40 | $42.00 | 49240 |
| 2021-09-22 | 40.17 | $41.52 | 12900 |
| 2021-09-21 | 38.18 | $41.38 | 45345 |
| 2021-09-20 | 38.88 | $41.46 | 132916 |
| 2021-09-17 | 44.86 | $42.07 | 36900 |
| 2021-09-16 | 48.58 | $42.39 | 61300 |
| 2021-09-15 | 49.56 | $42.47 | 37512 |
| 2021-09-14 | 43.49 | $42.02 | 81003 |
| 2021-09-13 | 47.60 | $42.36 | 21300 |
| 2021-09-10 | 44.67 | $42.16 | 25303 |
| 2021-09-09 | 47.44 | $42.38 | 25402 |
| 2021-09-08 | 49.70 | $42.55 | 34900 |
| 2021-09-07 | 49.70 | $42.55 | 46830 |
| 2021-09-03 | 56.41 | $43.02 | 29400 |
| 2021-09-02 | 57.82 | $43.11 | 11500 |
| 2021-09-01 | 54.70 | $42.85 | 24900 |
| 2021-08-31 | 57.18 | $43.01 | 11900 |
| 2021-08-30 | 58.11 | $43.07 | 39400 |
| 2021-08-27 | 57.67 | $43.03 | 43200 |
| 2021-08-26 | 54.37 | $42.74 | 190605 |
| 2021-08-25 | 57.15 | $42.93 | 11821 |
| 2021-08-24 | 55.91 | $42.82 | 32841 |
| 2021-08-23 | 55.69 | $42.80 | 13423 |
| 2021-08-20 | 53.59 | $42.61 | 52500 |
| 2021-08-19 | 50.79 | $42.37 | 18000 |
| 2021-08-18 | 49.84 | $42.29 | 28310 |
| 2021-08-17 | 55.76 | $42.75 | 36202 |
| 2021-08-16 | 59.88 | $43.03 | 15800 |
| 2021-08-13 | 57.65 | $42.82 | 57638 |
| 2021-08-12 | 57.22 | $42.78 | 72068 |
| 2021-08-11 | 57.22 | $42.78 | 7836 |
| 2021-08-10 | 54.51 | $42.52 | 10200 |
| 2021-08-09 | 52.99 | $42.38 | 16100 |
| 2021-08-06 | 53.97 | $42.46 | 36206 |
| 2021-08-05 | 52.83 | $42.35 | 35602 |
| 2021-08-04 | 53.40 | $42.40 | 21642 |
| 2021-08-03 | 58.31 | $42.81 | 59700 |
| 2021-08-02 | 55.06 | $42.47 | 41500 |
| 2021-07-30 | 55.91 | $42.54 | 37800 |
| 2021-07-29 | 56.99 | $42.63 | 46100 |
| 2021-07-28 | 54.59 | $42.37 | 18800 |
| 2021-07-27 | 55.72 | $42.47 | 17600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.16
2026-07-24
Close Price
$63.17
Vol: 24505
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -22.16 | $63.17 | 24505 |
| 2026-07-23 | -49.10 | $61.82 | 62300 |
| 2026-07-22 | -37.02 | $62.17 | 56100 |
| 2026-07-21 | -26.91 | $62.66 | 35200 |
| 2026-07-20 | -19.27 | $63.12 | 52614 |
| 2026-07-17 | -16.61 | $63.28 | 54533 |
| 2026-07-16 | -0.37 | $63.68 | 66000 |
| 2026-07-15 | -16.07 | $62.23 | 42600 |
| 2026-07-14 | -24.10 | $61.85 | 24300 |
| 2026-07-13 | -8.25 | $62.60 | 46812 |
| 2026-07-10 | -20.93 | $62.00 | 42632 |
| 2026-07-09 | -26.00 | $61.76 | 33847 |
| 2026-07-08 | -31.08 | $61.52 | 48500 |
| 2026-07-07 | -10.78 | $62.48 | 103800 |
| 2026-07-06 | -5.51 | $61.86 | 40700 |
| 2026-07-02 | -0.26 | $62.06 | 67200 |
| 2026-07-01 | -15.54 | $60.76 | 192400 |
| 2026-06-30 | -42.25 | $59.90 | 97500 |
| 2026-06-29 | -33.45 | $60.15 | 68200 |
| 2026-06-26 | -34.15 | $60.13 | 57900 |
| 2026-06-25 | -58.80 | $59.43 | 118411 |
| 2026-06-24 | -63.38 | $59.30 | 56035 |
| 2026-06-23 | -90.49 | $58.53 | 62700 |
| 2026-06-22 | -91.52 | $58.51 | 54705 |
| 2026-06-18 | -72.46 | $58.60 | 87229 |
| 2026-06-17 | -68.33 | $58.64 | 52400 |
| 2026-06-16 | -31.94 | $59.95 | 44638 |
| 2026-06-15 | -29.72 | $60.03 | 136049 |
| 2026-06-12 | -36.39 | $59.79 | 45600 |
| 2026-06-11 | -42.50 | $59.57 | 67000 |
| 2026-06-10 | -55.83 | $59.09 | 54900 |
| 2026-06-09 | -31.11 | $59.98 | 40900 |
| 2026-06-08 | -38.89 | $59.70 | 63638 |
| 2026-06-05 | -30.56 | $60.00 | 69020 |
| 2026-06-04 | -7.22 | $60.84 | 57600 |
| 2026-06-03 | -23.30 | $60.20 | 95100 |
| 2026-06-02 | -11.36 | $60.62 | 76543 |
| 2026-06-01 | -3.13 | $60.91 | 47239 |
| 2026-05-29 | -10.51 | $60.14 | 51615 |
| 2026-05-28 | -16.36 | $59.75 | 79400 |
| 2026-05-27 | -32.34 | $59.32 | 254700 |
| 2026-05-26 | -30.11 | $59.38 | 93900 |
| 2026-05-22 | -28.25 | $59.43 | 40700 |
| 2026-05-21 | -57.99 | $58.63 | 53600 |
| 2026-05-20 | -63.20 | $58.49 | 66100 |
| 2026-05-19 | -85.40 | $57.99 | 76504 |
| 2026-05-18 | -73.84 | $58.48 | 44300 |
| 2026-05-15 | -96.19 | $57.66 | 61149 |
| 2026-05-14 | -90.66 | $57.89 | 64015 |
| 2026-05-13 | -93.13 | $57.80 | 233733 |
| 2026-05-12 | -94.08 | $58.33 | 80440 |
| 2026-05-11 | -95.80 | $58.68 | 64945 |
| 2026-05-08 | -57.78 | $59.11 | 73029 |
| 2026-05-07 | -50.41 | $59.34 | 89000 |
| 2026-05-06 | -45.78 | $59.51 | 139736 |
| 2026-05-05 | -41.14 | $59.68 | 129800 |
| 2026-05-04 | -47.41 | $59.45 | 139010 |
| 2026-05-01 | -38.96 | $59.76 | 102200 |
| 2026-04-30 | -40.00 | $59.67 | 51900 |
| 2026-04-29 | -50.00 | $59.29 | 102327 |
| 2026-04-28 | -55.72 | $58.95 | 70011 |
| 2026-04-27 | -42.60 | $59.29 | 87123 |
| 2026-04-24 | -40.09 | $59.35 | 155300 |
| 2026-04-23 | -35.08 | $59.58 | 117400 |
| 2026-04-22 | -22.44 | $60.16 | 63624 |
| 2026-04-21 | -17.21 | $60.40 | 58708 |
| 2026-04-20 | 0.00 | $60.63 | 57800 |
| 2026-04-17 | -9.20 | $60.25 | 88800 |
| 2026-04-16 | -6.94 | $59.55 | 51200 |
| 2026-04-15 | -6.07 | $59.23 | 68924 |
| 2026-04-14 | -23.84 | $58.90 | 67468 |
| 2026-04-13 | -26.16 | $58.83 | 188500 |
| 2026-04-10 | -67.22 | $57.59 | 139900 |
| 2026-04-09 | -42.05 | $58.35 | 88400 |
| 2026-04-08 | -31.70 | $58.69 | 81210 |
| 2026-04-07 | -68.19 | $57.78 | 100924 |
| 2026-04-06 | -60.72 | $58.12 | 71620 |
| 2026-04-02 | -64.19 | $58.00 | 64043 |
| 2026-04-01 | -74.44 | $57.86 | 124898 |
| 2026-03-31 | -74.75 | $57.88 | 59700 |
| 2026-03-30 | -93.35 | $56.94 | 54800 |
| 2026-03-27 | -98.52 | $56.68 | 81500 |
| 2026-03-26 | -93.64 | $57.60 | 58632 |
| 2026-03-25 | -83.69 | $58.07 | 55117 |
| 2026-03-24 | -89.41 | $57.80 | 64000 |
| 2026-03-23 | -82.20 | $58.14 | 116600 |
| 2026-03-20 | -93.86 | $57.59 | 71000 |
| 2026-03-19 | -93.44 | $58.03 | 89664 |
| 2026-03-18 | -99.23 | $58.17 | 166600 |
| 2026-03-17 | -82.37 | $59.17 | 109200 |
| 2026-03-16 | -89.02 | $58.94 | 130700 |
| 2026-03-13 | -98.27 | $58.62 | 82922 |
| 2026-03-12 | -99.41 | $58.66 | 148831 |
| 2026-03-11 | -88.46 | $59.49 | 179142 |
| 2026-03-10 | -82.52 | $59.66 | 113300 |
| 2026-03-09 | -59.09 | $60.33 | 50900 |
| 2026-03-06 | -72.69 | $60.45 | 77307 |
| 2026-03-05 | -64.24 | $60.96 | 79100 |
| 2026-03-04 | -20.26 | $61.56 | 119300 |
| 2026-03-03 | -24.14 | $61.39 | 92710 |
| 2026-03-02 | -5.36 | $61.88 | 153300 |
| 2026-02-27 | 0.00 | $62.01 | 135000 |
| 2026-02-26 | -10.67 | $61.67 | 156026 |
| 2026-02-25 | -17.00 | $61.51 | 124413 |
| 2026-02-24 | -6.72 | $61.77 | 147000 |
| 2026-02-23 | -26.88 | $61.26 | 76302 |
| 2026-02-20 | -6.32 | $61.78 | 97614 |
| 2026-02-19 | -17.79 | $61.49 | 127418 |
| 2026-02-18 | -7.51 | $61.75 | 85846 |
| 2026-02-17 | -21.11 | $61.37 | 148500 |
| 2026-02-13 | -17.04 | $61.48 | 67946 |
| 2026-02-12 | -40.00 | $60.86 | 161600 |
| 2026-02-11 | -6.95 | $61.65 | 107000 |
| 2026-02-10 | -9.65 | $61.58 | 209200 |
| 2026-02-09 | -10.21 | $61.35 | 84101 |
| 2026-02-06 | -2.55 | $61.53 | 73101 |
| 2026-02-05 | -17.61 | $60.55 | 99200 |
| 2026-02-04 | -20.51 | $60.48 | 100300 |
| 2026-02-03 | -67.95 | $59.74 | 104700 |
| 2026-02-02 | -29.12 | $60.27 | 92305 |
| 2026-01-30 | -40.47 | $59.93 | 100800 |
| 2026-01-29 | -51.16 | $59.70 | 121500 |
| 2026-01-28 | -47.44 | $59.78 | 68700 |
| 2026-01-27 | -29.77 | $60.16 | 448700 |
| 2026-01-26 | -21.86 | $60.33 | 258519 |
| 2026-01-23 | -27.91 | $60.20 | 79201 |
| 2026-01-22 | -16.28 | $60.45 | 98700 |
| 2026-01-21 | -30.23 | $60.15 | 237700 |
| 2026-01-20 | -69.30 | $59.31 | 72100 |
| 2026-01-16 | -23.72 | $60.29 | 42147 |
| 2026-01-15 | -3.26 | $60.73 | 70913 |
| 2026-01-14 | -1.55 | $60.55 | 51909 |
| 2026-01-13 | -14.69 | $60.16 | 72500 |
| 2026-01-12 | -3.51 | $60.30 | 121000 |
| 2026-01-09 | -5.85 | $60.26 | 126800 |
| 2026-01-08 | -8.94 | $59.97 | 162648 |
| 2026-01-07 | -30.95 | $59.50 | 59000 |
| 2026-01-06 | -3.11 | $59.90 | 82929 |
| 2026-01-05 | -38.99 | $59.31 | 138900 |
| 2026-01-02 | -61.64 | $58.95 | 89214 |
| 2025-12-31 | -64.78 | $58.90 | 98900 |
| 2025-12-30 | -28.42 | $59.41 | 76800 |
| 2025-12-29 | -20.77 | $59.55 | 44000 |
| 2025-12-26 | -1.09 | $59.91 | 52546 |
| 2025-12-24 | -5.46 | $59.83 | 36100 |
| 2025-12-23 | -16.75 | $59.56 | 97346 |
| 2025-12-22 | -10.15 | $59.64 | 82400 |
| 2025-12-19 | -19.02 | $59.25 | 123000 |
| 2025-12-18 | -19.68 | $59.17 | 53400 |
| 2025-12-17 | -17.29 | $59.26 | 53821 |
| 2025-12-16 | -17.55 | $59.25 | 70700 |
| 2025-12-15 | -5.05 | $59.72 | 59000 |
| 2025-12-12 | -9.84 | $59.54 | 62408 |
| 2025-12-11 | -0.57 | $59.65 | 214852 |
| 2025-12-10 | -4.43 | $59.17 | 152144 |
| 2025-12-09 | -29.39 | $58.36 | 171603 |
| 2025-12-08 | -23.00 | $58.56 | 110400 |
| 2025-12-05 | -9.90 | $58.97 | 55210 |
| 2025-12-04 | -6.10 | $58.85 | 71900 |
| 2025-12-03 | -2.10 | $58.88 | 60211 |
| 2025-12-02 | -18.21 | $58.37 | 62115 |
| 2025-12-01 | -16.43 | $58.42 | 52300 |
| 2025-11-28 | -2.92 | $58.74 | 29410 |
| 2025-11-26 | -5.73 | $58.55 | 106715 |
| 2025-11-25 | -3.00 | $58.34 | 227300 |
| 2025-11-24 | -49.80 | $57.35 | 58500 |
| 2025-11-21 | -45.45 | $57.46 | 187303 |
| 2025-11-20 | -94.86 | $56.21 | 60833 |
| 2025-11-19 | -77.47 | $56.65 | 65328 |
| 2025-11-18 | -67.98 | $56.89 | 128500 |
| 2025-11-17 | -72.33 | $56.78 | 77914 |
| 2025-11-14 | -56.52 | $57.18 | 94100 |
| 2025-11-13 | -49.01 | $57.37 | 81128 |
| 2025-11-12 | -37.55 | $57.66 | 126440 |
| 2025-11-11 | -46.64 | $57.43 | 50100 |
| 2025-11-10 | -72.73 | $56.77 | 38122 |
| 2025-11-07 | -73.12 | $56.76 | 63849 |
| 2025-11-06 | -92.49 | $56.27 | 173200 |
| 2025-11-05 | -77.51 | $56.68 | 134705 |
| 2025-11-04 | -87.55 | $56.43 | 215300 |
| 2025-11-03 | -79.92 | $56.62 | 74400 |
| 2025-10-31 | -79.80 | $56.99 | 61645 |
| 2025-10-30 | -92.49 | $56.78 | 107106 |
| 2025-10-29 | -80.28 | $57.04 | 375500 |
| 2025-10-28 | -24.88 | $58.22 | 87500 |
| 2025-10-27 | -9.39 | $58.55 | 74014 |
| 2025-10-24 | -30.99 | $58.09 | 142400 |
| 2025-10-23 | -25.82 | $58.20 | 120348 |
| 2025-10-22 | -30.99 | $58.09 | 107200 |
| 2025-10-21 | -15.49 | $58.42 | 85930 |
| 2025-10-20 | -37.56 | $57.95 | 106326 |
| 2025-10-17 | -65.26 | $57.36 | 60005 |
| 2025-10-16 | -85.45 | $56.93 | 60630 |
| 2025-10-15 | -68.54 | $57.29 | 62917 |
| 2025-10-14 | -55.87 | $57.56 | 56143 |
| 2025-10-13 | -84.24 | $57.04 | 67928 |
| 2025-10-10 | -99.51 | $56.73 | 83716 |
| 2025-10-09 | -50.83 | $57.83 | 66900 |
| 2025-10-08 | -22.65 | $58.34 | 91200 |
| 2025-10-07 | -40.33 | $58.02 | 59604 |
| 2025-10-06 | -24.86 | $58.30 | 69529 |
| 2025-10-03 | -18.23 | $58.42 | 59700 |
| 2025-10-02 | -7.25 | $58.22 | 60600 |
| 2025-10-01 | -7.33 | $58.17 | 65011 |
| 2025-09-30 | -21.33 | $57.96 | 95000 |
| 2025-09-29 | -43.33 | $57.63 | 53508 |
| 2025-09-26 | -44.00 | $57.62 | 92100 |
| 2025-09-25 | -83.33 | $57.03 | 95744 |
| 2025-09-24 | -45.33 | $57.60 | 30335 |
| 2025-09-23 | -32.00 | $57.80 | 45112 |
| 2025-09-22 | -38.00 | $57.71 | 46000 |
| 2025-09-19 | -36.67 | $57.73 | 42152 |
| 2025-09-18 | -24.85 | $57.87 | 67700 |
| 2025-09-17 | -41.76 | $57.57 | 46700 |
| 2025-09-16 | -46.74 | $57.42 | 85512 |
| 2025-09-15 | -42.78 | $57.48 | 102507 |
| 2025-09-12 | -32.81 | $57.65 | 76514 |
| 2025-09-11 | -1.85 | $58.24 | 315247 |
| 2025-09-10 | -33.33 | $57.25 | 54100 |
| 2025-09-09 | -14.49 | $57.50 | 61700 |
| 2025-09-08 | -8.88 | $57.64 | 95720 |
| 2025-09-05 | -6.91 | $57.70 | 68800 |
| 2025-09-04 | -12.58 | $57.44 | 74900 |
| 2025-09-03 | -24.53 | $57.06 | 67040 |
| 2025-09-02 | -19.18 | $57.23 | 57531 |
| 2025-08-29 | -12.73 | $57.43 | 255007 |
| 2025-08-28 | -14.32 | $57.31 | 141922 |
| 2025-08-27 | -12.16 | $57.39 | 63120 |
| 2025-08-26 | -15.68 | $57.26 | 104700 |
| 2025-08-25 | -15.41 | $57.27 | 91810 |
| 2025-08-22 | -4.05 | $57.69 | 55500 |
| 2025-08-21 | -9.97 | $56.76 | 59123 |
| 2025-08-20 | -11.34 | $56.72 | 42200 |
| 2025-08-19 | -9.28 | $56.78 | 73892 |
| 2025-08-18 | -12.98 | $56.42 | 68600 |
| 2025-08-15 | -12.21 | $56.44 | 52800 |
| 2025-08-14 | -12.60 | $56.43 | 63840 |
| 2025-08-13 | -3.05 | $56.68 | 83800 |
| 2025-08-12 | -36.26 | $55.81 | 65213 |
| 2025-08-11 | -69.47 | $54.94 | 48600 |
| 2025-08-08 | -61.45 | $55.15 | 54724 |
| 2025-08-07 | -70.99 | $54.90 | 53729 |
| 2025-08-06 | -67.94 | $54.98 | 20444 |
| 2025-08-05 | -64.89 | $55.06 | 51800 |
| 2025-08-04 | -65.65 | $55.04 | 48027 |
| 2025-08-01 | -88.55 | $54.44 | 60920 |
| 2025-07-31 | -95.10 | $54.82 | 47800 |
| 2025-07-30 | -51.05 | $55.79 | 97400 |
| 2025-07-29 | -35.79 | $56.08 | 61107 |
| 2025-07-28 | -18.95 | $56.40 | 157300 |
| 2025-07-25 | -12.11 | $56.53 | 54700 |
| 2025-07-24 | -21.94 | $56.33 | 47000 |
| 2025-07-23 | -5.50 | $56.62 | 78208 |
| 2025-07-22 | -26.61 | $56.16 | 95538 |
| 2025-07-21 | -51.67 | $55.35 | 54741 |
| 2025-07-18 | -44.96 | $55.49 | 49611 |
| 2025-07-17 | -38.08 | $55.67 | 76400 |
| 2025-07-16 | -47.33 | $55.41 | 89340 |
| 2025-07-15 | -61.92 | $55.00 | 66100 |
| 2025-07-14 | -28.83 | $55.93 | 55500 |
| 2025-07-11 | -26.69 | $55.99 | 139000 |
| 2025-07-10 | -8.54 | $56.50 | 36400 |
| 2025-07-09 | -7.45 | $56.29 | 82201 |
| 2025-07-08 | -10.98 | $56.20 | 58500 |
| 2025-07-07 | -21.96 | $55.92 | 47042 |
| 2025-07-03 | -7.31 | $56.29 | 28920 |
| 2025-07-02 | -10.38 | $56.21 | 40200 |
| 2025-07-01 | -9.43 | $56.20 | 129640 |
| 2025-06-30 | -2.82 | $55.35 | 79721 |
| 2025-06-27 | -7.26 | $55.24 | 133100 |
| 2025-06-26 | -8.41 | $55.01 | 543900 |
| 2025-06-25 | -25.66 | $54.62 | 141600 |
| 2025-06-24 | -3.54 | $55.12 | 623511 |
| 2025-06-23 | -19.40 | $54.64 | 70429 |
| 2025-06-20 | -41.81 | $54.12 | 36413 |
| 2025-06-18 | -46.98 | $54.00 | 62003 |
| 2025-06-17 | -43.10 | $54.09 | 54700 |
| 2025-06-16 | -19.40 | $54.64 | 77824 |
| 2025-06-13 | -35.34 | $54.27 | 259344 |
| 2025-06-12 | -6.03 | $54.95 | 52700 |
| 2025-06-11 | -19.40 | $54.64 | 161000 |
| 2025-06-10 | -5.17 | $54.97 | 52300 |
| 2025-06-09 | -13.74 | $54.59 | 80347 |
| 2025-06-06 | -18.48 | $54.49 | 65200 |
| 2025-06-05 | -40.76 | $54.02 | 36112 |
| 2025-06-04 | -30.89 | $54.08 | 122000 |
| 2025-06-03 | -30.12 | $54.10 | 107900 |
| 2025-06-02 | -56.37 | $53.42 | 167700 |
| 2025-05-30 | -51.74 | $53.54 | 765700 |
| 2025-05-29 | -50.97 | $53.56 | 65200 |
| 2025-05-28 | -43.84 | $53.42 | 48854 |
| 2025-05-27 | -25.23 | $54.04 | 45000 |
| 2025-05-23 | -52.85 | $53.12 | 50628 |
| 2025-05-22 | -45.21 | $53.37 | 153347 |
| 2025-05-21 | -35.13 | $53.64 | 159744 |
| 2025-05-20 | -5.21 | $54.68 | 150630 |
| 2025-05-19 | -1.24 | $54.78 | 108545 |
| 2025-05-16 | 0.00 | $54.76 | 62600 |
| 2025-05-15 | -7.24 | $54.19 | 60800 |
| 2025-05-14 | -15.96 | $53.72 | 154800 |
| 2025-05-13 | -7.05 | $54.20 | 66151 |
| 2025-05-12 | -1.67 | $54.49 | 97400 |
| 2025-05-09 | -17.91 | $52.81 | 56500 |
| 2025-05-08 | -12.47 | $53.05 | 76845 |
| 2025-05-07 | -12.45 | $52.67 | 74000 |
| 2025-05-06 | -15.52 | $52.50 | 93028 |
| 2025-05-05 | -5.80 | $53.03 | 127114 |
| 2025-05-02 | -1.76 | $53.24 | 62500 |
| 2025-05-01 | -19.90 | $52.38 | 61600 |
| 2025-04-30 | -30.20 | $52.57 | 112000 |
| 2025-04-29 | -32.62 | $52.40 | 62729 |
| 2025-04-28 | -35.04 | $52.23 | 78806 |
| 2025-04-25 | -37.75 | $52.04 | 90601 |
| 2025-04-24 | -36.83 | $52.25 | 80711 |
| 2025-04-23 | -51.49 | $51.24 | 112440 |
| 2025-04-22 | -59.68 | $50.73 | 160200 |
| 2025-04-21 | -73.65 | $49.67 | 119832 |
| 2025-04-17 | -59.42 | $50.75 | 275300 |
| 2025-04-16 | -59.16 | $50.77 | 86600 |
| 2025-04-15 | -49.93 | $51.47 | 87300 |
| 2025-04-14 | -47.56 | $51.65 | 83727 |
| 2025-04-11 | -52.44 | $51.28 | 166400 |
| 2025-04-10 | -63.37 | $50.45 | 238341 |
| 2025-04-09 | -41.90 | $52.08 | 243910 |
| 2025-04-08 | -88.67 | $48.53 | 876357 |
| 2025-04-07 | -78.13 | $49.33 | 343300 |
| 2025-04-04 | -98.89 | $49.81 | 202700 |
| 2025-04-03 | -99.47 | $52.29 | 101700 |
| 2025-04-02 | -47.30 | $54.65 | 81300 |
| 2025-04-01 | -64.53 | $54.14 | 77800 |
| 2025-03-31 | -61.15 | $54.24 | 73012 |
| 2025-03-28 | -75.34 | $53.82 | 79008 |
| 2025-03-27 | -49.66 | $54.58 | 85104 |
| 2025-03-26 | -44.26 | $54.74 | 68100 |
| 2025-03-25 | -42.60 | $54.99 | 60916 |
| 2025-03-24 | -36.04 | $55.22 | 73300 |
| 2025-03-21 | -59.76 | $54.43 | 78100 |
| 2025-03-20 | -51.31 | $54.76 | 87900 |
| 2025-03-19 | -52.25 | $55.00 | 144134 |
| 2025-03-18 | -57.92 | $54.79 | 104320 |
| 2025-03-17 | -54.21 | $54.94 | 73400 |
| 2025-03-14 | -73.86 | $54.18 | 118200 |
| 2025-03-13 | -95.44 | $53.28 | 105332 |
| 2025-03-12 | -94.87 | $53.93 | 114302 |
| 2025-03-11 | -93.71 | $54.28 | 61604 |
| 2025-03-10 | -74.64 | $55.20 | 99210 |
| 2025-03-07 | -55.43 | $55.73 | 102001 |
| 2025-03-06 | -80.43 | $55.04 | 69700 |
| 2025-03-05 | -71.74 | $55.28 | 360000 |
| 2025-03-04 | -96.36 | $54.61 | 130703 |
| 2025-03-03 | -89.08 | $55.14 | 81800 |
| 2025-02-28 | -71.69 | $55.65 | 76104 |
| 2025-02-27 | -100.00 | $55.25 | 124043 |
| 2025-02-26 | -90.91 | $55.90 | 64624 |
| 2025-02-25 | -71.66 | $56.26 | 1.7M |
| 2025-02-24 | -92.51 | $55.87 | 461200 |
| 2025-02-21 | -94.86 | $55.94 | 56100 |
| 2025-02-20 | -34.94 | $57.02 | 95700 |
| 2025-02-19 | -30.12 | $57.10 | 113343 |
| 2025-02-18 | -36.75 | $56.99 | 113500 |
| 2025-02-14 | -45.18 | $56.85 | 64200 |
| 2025-02-13 | -33.52 | $57.01 | 111904 |
| 2025-02-12 | -72.63 | $56.30 | 172625 |
| 2025-02-11 | -33.98 | $56.73 | 132000 |
| 2025-02-10 | -28.57 | $56.68 | 292000 |
| 2025-02-07 | -39.44 | $56.33 | 164423 |
| 2025-02-06 | -25.78 | $56.77 | 166500 |
| 2025-02-05 | -16.15 | $57.08 | 145300 |
| 2025-02-04 | -28.57 | $56.68 | 59000 |
| 2025-02-03 | -31.68 | $56.58 | 78645 |
| 2025-01-31 | -23.91 | $56.83 | 110438 |
| 2025-01-30 | -4.68 | $57.23 | 131308 |
| 2025-01-29 | -17.24 | $56.78 | 113000 |
| 2025-01-28 | -17.24 | $56.78 | 155700 |
| 2025-01-27 | 0.00 | $57.28 | 103384 |
| 2025-01-24 | -8.51 | $56.96 | 61718 |
| 2025-01-23 | -0.71 | $57.16 | 118130 |
| 2025-01-22 | -3.21 | $57.09 | 120100 |
| 2025-01-21 | -2.88 | $57.08 | 241800 |
| 2025-01-17 | -3.45 | $56.62 | 55100 |
| 2025-01-16 | -5.74 | $56.35 | 71800 |
| 2025-01-15 | -39.47 | $55.99 | 72528 |
| 2025-01-14 | -58.67 | $55.50 | 103100 |
| 2025-01-13 | -77.55 | $55.04 | 61146 |
| 2025-01-10 | -99.05 | $54.51 | 204428 |
| 2025-01-08 | -75.00 | $55.30 | 96514 |
| 2025-01-07 | -84.02 | $55.11 | 48000 |
| 2025-01-06 | -82.04 | $55.21 | 78400 |
| 2025-01-03 | -81.77 | $55.25 | 155100 |
| 2025-01-02 | -93.74 | $54.76 | 91100 |
| 2024-12-31 | -90.02 | $54.92 | 104100 |
| 2024-12-30 | -91.38 | $54.87 | 115918 |
| 2024-12-27 | -82.11 | $55.41 | 141138 |
| 2024-12-26 | -67.66 | $56.04 | 64614 |
| 2024-12-24 | -71.10 | $55.89 | 23200 |
| 2024-12-23 | -78.77 | $55.56 | 103816 |
| 2024-12-20 | -81.51 | $55.44 | 91511 |
| 2024-12-19 | -99.53 | $54.74 | 275100 |
| 2024-12-18 | -100.00 | $54.93 | 71500 |
| 2024-12-17 | -95.64 | $56.16 | 160809 |
| 2024-12-16 | -86.01 | $56.55 | 131800 |
| 2024-12-13 | -76.22 | $56.83 | 203819 |
| 2024-12-12 | -65.38 | $57.14 | 82400 |
| 2024-12-11 | -57.69 | $57.36 | 55800 |
| 2024-12-10 | -55.59 | $57.42 | 72747 |
| 2024-12-09 | -43.01 | $57.78 | 68402 |
| 2024-12-06 | -29.72 | $58.16 | 64200 |
| 2024-12-05 | -25.87 | $58.27 | 53700 |
| 2024-12-04 | -10.49 | $58.71 | 60339 |
| 2024-12-03 | -10.61 | $58.66 | 73326 |
| 2024-12-02 | -5.80 | $58.81 | 67900 |
| 2024-11-29 | -3.77 | $58.88 | 21711 |
| 2024-11-27 | -10.17 | $58.65 | 66931 |
| 2024-11-26 | -10.17 | $58.65 | 76446 |
| 2024-11-25 | -6.50 | $58.78 | 111730 |
| 2024-11-22 | -10.60 | $58.17 | 173100 |
| 2024-11-21 | -23.18 | $57.79 | 478100 |
| 2024-11-20 | -54.64 | $56.84 | 642300 |
| 2024-11-19 | -69.54 | $56.39 | 81321 |
| 2024-11-18 | -59.60 | $56.69 | 62332 |
| 2024-11-15 | -64.90 | $56.53 | 114600 |
| 2024-11-14 | -41.39 | $57.24 | 64800 |
| 2024-11-13 | -24.83 | $57.74 | 49111 |
| 2024-11-12 | -20.86 | $57.86 | 86300 |
| 2024-11-11 | -5.96 | $58.31 | 69200 |
| 2024-11-08 | -5.20 | $58.02 | 45730 |
| 2024-11-07 | -5.49 | $57.88 | 55106 |
| 2024-11-06 | -7.46 | $57.58 | 82400 |
| 2024-11-05 | -60.53 | $56.37 | 57000 |
| 2024-11-04 | -92.11 | $55.65 | 63100 |
| 2024-11-01 | -92.11 | $55.65 | 56629 |
| 2024-10-31 | -100.00 | $55.47 | 61307 |
| 2024-10-30 | -91.44 | $55.72 | 57410 |
| 2024-10-29 | -88.84 | $55.84 | 388802 |
| 2024-10-28 | -85.64 | $56.02 | 66500 |
| 2024-10-25 | -97.52 | $55.78 | 33100 |
| 2024-10-24 | -91.85 | $56.06 | 50500 |
| 2024-10-23 | -84.78 | $56.19 | 62517 |
| 2024-10-22 | -85.21 | $56.31 | 43009 |
| 2024-10-21 | -51.48 | $56.88 | 54000 |
| 2024-10-18 | -18.34 | $57.44 | 850507 |
| 2024-10-17 | -27.22 | $57.29 | 73817 |
| 2024-10-16 | -21.30 | $57.39 | 73638 |
| 2024-10-15 | -35.11 | $57.09 | 47700 |
| 2024-10-14 | -1.81 | $57.50 | 44500 |
| 2024-10-11 | -6.67 | $56.99 | 38317 |
| 2024-10-10 | -28.99 | $56.51 | 56500 |
| 2024-10-09 | -7.97 | $56.80 | 41000 |
| 2024-10-08 | -18.54 | $56.39 | 65240 |
| 2024-10-07 | -24.32 | $56.20 | 88600 |
| 2024-10-04 | -13.37 | $56.56 | 59300 |
| 2024-10-03 | -26.44 | $56.13 | 57301 |
| 2024-10-02 | -15.81 | $56.48 | 79335 |
| 2024-10-01 | -15.81 | $56.48 | 91042 |
| 2024-09-30 | -8.21 | $56.73 | 146700 |
| 2024-09-27 | -13.68 | $56.55 | 94716 |
| 2024-09-26 | -10.16 | $56.54 | 66200 |
| 2024-09-25 | -23.17 | $56.13 | 44223 |
| 2024-09-24 | -1.90 | $56.80 | 115800 |
| 2024-09-23 | -3.54 | $56.71 | 51338 |
| 2024-09-20 | -13.83 | $56.39 | 105600 |
| 2024-09-19 | -5.47 | $56.65 | 78700 |
| 2024-09-18 | -20.29 | $55.91 | 52100 |
| 2024-09-17 | -11.15 | $56.10 | 35800 |
| 2024-09-16 | -1.97 | $56.20 | 123934 |
| 2024-09-13 | -17.55 | $55.73 | 49600 |
| 2024-09-12 | -41.63 | $55.14 | 37638 |
| 2024-09-11 | -51.81 | $54.73 | 72800 |
| 2024-09-10 | -37.92 | $54.92 | 196600 |
| 2024-09-09 | -40.99 | $54.75 | 50509 |
| 2024-09-06 | -53.78 | $54.31 | 59600 |
| 2024-09-05 | -37.30 | $54.78 | 81437 |
| 2024-09-04 | -20.20 | $55.35 | 40825 |
| 2024-09-03 | -18.16 | $55.43 | 84700 |
| 2024-08-30 | -1.90 | $56.08 | 66000 |
| 2024-08-29 | -8.55 | $55.80 | 71300 |
| 2024-08-28 | -11.08 | $55.64 | 59000 |
| 2024-08-27 | -9.40 | $55.71 | 76300 |
| 2024-08-26 | -9.40 | $55.71 | 149246 |
| 2024-08-23 | -0.52 | $55.77 | 47817 |
| 2024-08-22 | -11.31 | $54.93 | 51600 |
| 2024-08-21 | -6.25 | $55.10 | 68528 |
| 2024-08-20 | -20.24 | $54.63 | 52700 |
| 2024-08-19 | -16.37 | $54.76 | 77000 |
| 2024-08-16 | -27.98 | $54.37 | 75528 |
| 2024-08-15 | -31.85 | $54.24 | 56443 |
| 2024-08-14 | -52.98 | $53.53 | 40979 |
| 2024-08-13 | -55.95 | $53.43 | 70200 |
| 2024-08-12 | -74.40 | $52.81 | 98432 |
| 2024-08-09 | -66.96 | $53.06 | 120300 |
| 2024-08-08 | -67.26 | $53.05 | 49035 |
| 2024-08-07 | -83.82 | $52.15 | 84100 |
| 2024-08-06 | -62.53 | $52.59 | 173316 |
| 2024-08-05 | -68.89 | $52.21 | 176900 |
| 2024-08-02 | -41.50 | $53.43 | 197600 |
| 2024-08-01 | -25.32 | $54.13 | 59500 |
| 2024-07-31 | -8.58 | $54.91 | 92337 |
| 2024-07-30 | -3.97 | $54.76 | 181322 |
| 2024-07-29 | -9.18 | $54.31 | 73127 |
| 2024-07-26 | -12.90 | $54.16 | 270800 |
| 2024-07-25 | -35.73 | $53.24 | 268533 |
| 2024-07-24 | -41.69 | $53.00 | 98038 |
| 2024-07-23 | -29.78 | $53.48 | 92721 |
| 2024-07-22 | -23.08 | $53.75 | 61726 |
| 2024-07-19 | -32.26 | $53.38 | 148712 |
| 2024-07-18 | -22.08 | $53.79 | 84200 |
| 2024-07-17 | -4.04 | $54.21 | 99600 |
| 2024-07-16 | 0.00 | $54.20 | 89446 |
| 2024-07-15 | -12.94 | $52.87 | 73210 |
| 2024-07-12 | -11.69 | $52.69 | 43923 |
| 2024-07-11 | -11.56 | $52.18 | 72500 |
| 2024-07-10 | -57.80 | $51.38 | 114900 |
| 2024-07-09 | -85.55 | $50.90 | 101531 |
| 2024-07-08 | -83.24 | $50.94 | 53839 |
| 2024-07-05 | -87.28 | $50.87 | 76400 |
| 2024-07-03 | -83.23 | $51.04 | 60308 |
| 2024-07-02 | -81.99 | $51.06 | 89100 |
| 2024-07-01 | -94.16 | $50.93 | 114725 |
| 2024-06-28 | -75.00 | $51.39 | 115600 |
| 2024-06-27 | -71.43 | $51.23 | 75138 |
| 2024-06-26 | -63.03 | $51.34 | 48521 |
| 2024-06-25 | -34.55 | $51.81 | 57800 |
| 2024-06-24 | -10.91 | $52.20 | 75700 |
| 2024-06-21 | -22.58 | $51.93 | 50600 |
| 2024-06-20 | -41.57 | $51.70 | 93900 |
| 2024-06-18 | -45.11 | $51.74 | 531900 |
| 2024-06-17 | -51.72 | $51.71 | 83300 |
| 2024-06-14 | -67.00 | $51.40 | 140324 |
| 2024-06-13 | -48.77 | $51.77 | 61412 |
| 2024-06-12 | -45.81 | $51.83 | 69019 |
| 2024-06-11 | -53.69 | $51.67 | 55800 |
| 2024-06-10 | -45.32 | $51.84 | 70825 |
| 2024-06-07 | -53.20 | $51.68 | 51100 |
| 2024-06-06 | -45.81 | $51.83 | 69700 |
| 2024-06-05 | -40.89 | $51.93 | 75000 |
| 2024-06-04 | -55.67 | $51.63 | 139500 |
| 2024-06-03 | -50.25 | $51.74 | 65443 |
| 2024-05-31 | -37.93 | $51.99 | 80619 |
| 2024-05-30 | -69.70 | $51.15 | 92934 |
| 2024-05-29 | -85.28 | $50.79 | 85523 |
| 2024-05-28 | -64.94 | $51.26 | 97902 |
| 2024-05-24 | -46.32 | $51.69 | 88100 |
| 2024-05-23 | -50.22 | $51.60 | 90847 |
| 2024-05-22 | -26.84 | $52.14 | 92100 |
| 2024-05-21 | -14.72 | $52.42 | 112900 |
| 2024-05-20 | -6.06 | $52.62 | 51830 |
| 2024-05-17 | -4.78 | $52.64 | 116413 |
| 2024-05-16 | -9.13 | $52.54 | 97100 |
| 2024-05-15 | -1.30 | $52.72 | 103400 |
| 2024-05-14 | -5.05 | $52.33 | 93600 |
| 2024-05-13 | -11.62 | $52.20 | 113100 |
| 2024-05-10 | -5.14 | $52.11 | 160449 |
| 2024-05-09 | -3.85 | $51.95 | 367901 |
| 2024-05-08 | -40.11 | $51.54 | 165446 |
| 2024-05-07 | -39.29 | $51.64 | 141419 |
| 2024-05-06 | -58.33 | $51.50 | 90329 |
| 2024-05-03 | -69.44 | $51.22 | 112800 |
| 2024-05-02 | -84.92 | $50.83 | 73600 |
| 2024-05-01 | -96.38 | $50.77 | 93000 |
| 2024-04-30 | -89.86 | $50.95 | 110739 |
| 2024-04-29 | -65.94 | $51.61 | 122228 |
| 2024-04-26 | -77.95 | $51.40 | 91200 |
| 2024-04-25 | -82.99 | $51.24 | 57036 |
| 2024-04-24 | -72.54 | $51.59 | 95400 |
| 2024-04-23 | -71.34 | $51.63 | 133900 |
| 2024-04-22 | -84.78 | $51.18 | 126720 |
| 2024-04-19 | -93.73 | $50.88 | 87312 |
| 2024-04-18 | -98.81 | $50.71 | 248200 |
| 2024-04-17 | -97.61 | $50.75 | 76200 |
| 2024-04-16 | -98.11 | $50.90 | 193141 |
| 2024-04-15 | -96.09 | $51.07 | 144100 |
| 2024-04-12 | -95.59 | $51.42 | 86035 |
| 2024-04-11 | -90.23 | $52.08 | 165700 |
| 2024-04-10 | -92.68 | $52.12 | 202942 |
| 2024-04-09 | -66.67 | $52.90 | 505600 |
| 2024-04-08 | -67.02 | $52.74 | 111000 |
| 2024-04-05 | -66.49 | $52.75 | 437732 |
| 2024-04-04 | -83.77 | $52.42 | 207628 |
| 2024-04-03 | -47.69 | $53.09 | 122520 |
| 2024-04-02 | -38.24 | $53.11 | 66840 |
| 2024-04-01 | -15.13 | $53.66 | 116437 |
| 2024-03-28 | -4.62 | $53.91 | 163435 |
| 2024-03-27 | -6.87 | $53.71 | 141243 |
| 2024-03-26 | -30.80 | $53.14 | 62513 |
| 2024-03-25 | -28.27 | $53.20 | 106727 |
| 2024-03-22 | -19.83 | $53.40 | 372129 |
| 2024-03-21 | -7.59 | $53.69 | 277600 |
| 2024-03-20 | -1.48 | $53.20 | 204801 |
| 2024-03-19 | -6.72 | $52.90 | 348400 |
| 2024-03-18 | -19.33 | $52.60 | 95948 |
| 2024-03-15 | -24.37 | $52.48 | 190600 |
| 2024-03-14 | -17.23 | $52.65 | 206700 |
| 2024-03-13 | -7.63 | $52.86 | 265900 |
| 2024-03-12 | -2.17 | $52.76 | 262800 |
| 2024-03-11 | -9.74 | $52.46 | 240500 |
| 2024-03-08 | -13.86 | $52.35 | 90129 |
| 2024-03-07 | -2.33 | $52.56 | 101429 |
| 2024-03-06 | -8.97 | $52.18 | 84900 |
| 2024-03-05 | -22.13 | $51.81 | 87800 |
| 2024-03-04 | -7.55 | $52.15 | 82007 |
| 2024-03-01 | -1.17 | $52.24 | 83800 |
| 2024-02-29 | -6.41 | $51.78 | 324700 |
| 2024-02-28 | -13.19 | $51.62 | 156512 |
| 2024-02-27 | -8.09 | $51.74 | 258018 |
| 2024-02-26 | -8.94 | $51.72 | 117309 |
| 2024-02-23 | -4.29 | $51.81 | 173603 |
| 2024-02-22 | -5.69 | $51.57 | 187500 |
| 2024-02-21 | -17.86 | $50.96 | 266200 |
| 2024-02-20 | -31.55 | $50.73 | 345139 |
| 2024-02-16 | -21.43 | $50.90 | 357829 |
| 2024-02-15 | -2.91 | $51.14 | 120529 |
| 2024-02-14 | -17.96 | $50.76 | 347200 |
| 2024-02-13 | -34.66 | $50.33 | 107100 |
| 2024-02-12 | -5.98 | $51.05 | 143706 |
| 2024-02-09 | -3.30 | $50.74 | 150100 |
| 2024-02-08 | -3.85 | $50.44 | 209841 |
| 2024-02-07 | -7.69 | $50.37 | 130800 |
| 2024-02-06 | -14.37 | $50.12 | 207334 |
| 2024-02-05 | -29.94 | $49.86 | 166401 |
| 2024-02-02 | -9.29 | $50.19 | 91400 |
| 2024-02-01 | -4.68 | $50.16 | 112900 |
| 2024-01-31 | -38.60 | $49.58 | 97100 |
| 2024-01-30 | -3.51 | $50.18 | 71429 |
| 2024-01-29 | -6.06 | $50.08 | 270800 |
| 2024-01-26 | -21.82 | $49.82 | 51515 |
| 2024-01-25 | -16.36 | $49.91 | 76004 |
| 2024-01-24 | -32.73 | $49.64 | 99900 |
| 2024-01-23 | -10.60 | $49.88 | 112100 |
| 2024-01-22 | -3.97 | $49.98 | 125100 |
| 2024-01-19 | -12.00 | $49.63 | 81439 |
| 2024-01-18 | -44.00 | $49.23 | 143600 |
| 2024-01-17 | -73.60 | $48.86 | 116300 |
| 2024-01-16 | -61.60 | $49.01 | 119100 |
| 2024-01-12 | -49.60 | $49.16 | 103409 |
| 2024-01-11 | -33.92 | $49.20 | 133239 |
| 2024-01-10 | -34.57 | $49.13 | 226900 |
| 2024-01-09 | -29.65 | $49.11 | 866411 |
| 2024-01-08 | -20.30 | $49.24 | 93500 |
| 2024-01-05 | -38.85 | $48.70 | 103714 |
| 2024-01-04 | -40.07 | $48.63 | 144733 |
| 2024-01-03 | -33.33 | $48.79 | 111646 |
| 2024-01-02 | -15.15 | $49.33 | 160100 |
| 2023-12-29 | -12.35 | $49.37 | 122600 |
| 2023-12-28 | -7.12 | $49.52 | 343700 |
| 2023-12-27 | -7.86 | $49.49 | 131913 |
| 2023-12-26 | -2.68 | $49.68 | 86227 |
| 2023-12-22 | -5.54 | $49.46 | 79600 |
| 2023-12-21 | -9.14 | $49.33 | 144709 |
| 2023-12-20 | -22.16 | $48.86 | 183429 |
| 2023-12-19 | -0.27 | $49.54 | 1.0M |
| 2023-12-18 | -3.68 | $49.28 | 101700 |
| 2023-12-15 | -8.16 | $49.11 | 118300 |
| 2023-12-14 | -2.02 | $49.34 | 93600 |
| 2023-12-13 | 0.00 | $48.85 | 73945 |
| 2023-12-12 | -3.08 | $48.14 | 61500 |
| 2023-12-11 | 0.00 | $48.00 | 62800 |
| 2023-12-08 | -3.11 | $47.33 | 50941 |
| 2023-12-07 | -2.86 | $47.19 | 34300 |
| 2023-12-06 | -11.11 | $46.93 | 92500 |
| 2023-12-05 | -11.43 | $46.92 | 51447 |
| 2023-12-04 | -2.54 | $47.20 | 66138 |
| 2023-12-01 | 0.00 | $47.16 | 82200 |
| 2023-11-30 | 0.00 | $46.53 | 55100 |
| 2023-11-29 | -8.56 | $46.12 | 59643 |
| 2023-11-28 | -7.42 | $46.12 | 122800 |
| 2023-11-27 | -4.81 | $46.19 | 108115 |
| 2023-11-24 | 0.00 | $46.37 | 9100 |
| 2023-11-22 | -1.29 | $46.25 | 74116 |
| 2023-11-21 | -4.67 | $45.90 | 75910 |
| 2023-11-20 | -2.75 | $45.97 | 397800 |
| 2023-11-17 | -3.69 | $45.82 | 128435 |
| 2023-11-16 | -9.38 | $45.62 | 80900 |
| 2023-11-15 | -3.41 | $45.83 | 74345 |
| 2023-11-14 | -5.34 | $45.62 | 88100 |
| 2023-11-13 | -27.50 | $44.75 | 51700 |
| 2023-11-10 | -25.94 | $44.80 | 31300 |
| 2023-11-09 | -45.94 | $44.16 | 80709 |
| 2023-11-08 | -33.75 | $44.55 | 153805 |
| 2023-11-07 | -32.81 | $44.58 | 148948 |
| 2023-11-06 | -31.88 | $44.61 | 85801 |
| 2023-11-03 | -29.38 | $44.69 | 62000 |
| 2023-11-02 | -44.69 | $44.20 | 95000 |
| 2023-11-01 | -68.13 | $43.45 | 115422 |
| 2023-10-31 | -72.81 | $43.30 | 53915 |
| 2023-10-30 | -83.44 | $42.96 | 81800 |
| 2023-10-27 | -96.56 | $42.54 | 76922 |
| 2023-10-26 | -100.00 | $42.96 | 72800 |
| 2023-10-25 | -98.78 | $43.21 | 301100 |
| 2023-10-24 | -86.12 | $43.83 | 62049 |
| 2023-10-23 | -99.04 | $43.56 | 72624 |
| 2023-10-20 | -97.83 | $43.83 | 82018 |
| 2023-10-19 | -79.89 | $44.16 | 145135 |
| 2023-10-18 | -44.57 | $44.81 | 95500 |
| 2023-10-17 | -21.84 | $45.40 | 49500 |
| 2023-10-16 | -25.24 | $45.33 | 68812 |
| 2023-10-13 | -49.03 | $44.84 | 66536 |
| 2023-10-12 | -46.40 | $44.98 | 45300 |
| 2023-10-11 | -32.34 | $45.38 | 62800 |
| 2023-10-10 | -40.00 | $45.20 | 60235 |
| 2023-10-09 | -48.94 | $44.99 | 60918 |
| 2023-10-06 | -64.26 | $44.63 | 110100 |
| 2023-10-05 | -82.55 | $44.20 | 90139 |
| 2023-10-04 | -80.00 | $44.26 | 64422 |
| 2023-10-03 | -94.87 | $43.92 | 83600 |
| 2023-10-02 | -88.46 | $44.44 | 70300 |
| 2023-09-29 | -82.38 | $44.64 | 62817 |
| 2023-09-28 | -70.88 | $44.94 | 159100 |
| 2023-09-27 | -88.89 | $44.47 | 41518 |
| 2023-09-26 | -98.36 | $44.39 | 120300 |
| 2023-09-25 | -85.12 | $44.96 | 74333 |
| 2023-09-22 | -99.03 | $44.75 | 65700 |
| 2023-09-21 | -100.00 | $44.78 | 129900 |
| 2023-09-20 | -93.33 | $45.39 | 53600 |
| 2023-09-19 | -74.00 | $45.68 | 45905 |
| 2023-09-18 | -70.00 | $45.74 | 82900 |
| 2023-09-15 | -75.50 | $45.65 | 82934 |
| 2023-09-14 | -47.02 | $46.08 | 55000 |
| 2023-09-13 | -74.17 | $45.67 | 60100 |
| 2023-09-12 | -66.89 | $45.78 | 100715 |
| 2023-09-11 | -57.62 | $45.92 | 51524 |
| 2023-09-08 | -60.93 | $45.87 | 65816 |
| 2023-09-07 | -65.27 | $45.86 | 78800 |
| 2023-09-06 | -62.28 | $45.91 | 77214 |
| 2023-09-05 | -52.69 | $46.07 | 114816 |
| 2023-09-01 | -19.76 | $46.62 | 45716 |
| 2023-08-31 | -26.95 | $46.50 | 198200 |
| 2023-08-30 | -17.96 | $46.65 | 56714 |
| 2023-08-29 | -25.15 | $46.53 | 160900 |
| 2023-08-28 | -58.99 | $46.01 | 32534 |
| 2023-08-25 | -79.67 | $45.65 | 89606 |
| 2023-08-24 | -90.66 | $45.45 | 130425 |
| 2023-08-23 | -70.05 | $45.87 | 323700 |
| 2023-08-22 | -88.32 | $45.51 | 580200 |
| 2023-08-21 | -76.65 | $45.74 | 226414 |
| 2023-08-18 | -82.23 | $45.63 | 45200 |
| 2023-08-17 | -97.14 | $45.55 | 53300 |
| 2023-08-16 | -99.29 | $45.86 | 74221 |
| 2023-08-15 | -96.40 | $46.18 | 58305 |
| 2023-08-14 | -50.41 | $46.63 | 108900 |
| 2023-08-11 | -57.53 | $46.41 | 59100 |
| 2023-08-10 | -54.79 | $46.45 | 33500 |
| 2023-08-09 | -54.79 | $46.45 | 102112 |
| 2023-08-08 | -41.98 | $46.57 | 77503 |
| 2023-08-07 | -21.63 | $46.80 | 55112 |
| 2023-08-04 | -38.08 | $46.26 | 45619 |
| 2023-08-03 | -28.79 | $46.49 | 53200 |
| 2023-08-02 | -22.06 | $46.63 | 39800 |
| 2023-08-01 | -8.19 | $47.02 | 90539 |
| 2023-07-31 | -6.76 | $47.06 | 46100 |
| 2023-07-28 | -9.25 | $46.99 | 61200 |
| 2023-07-27 | -18.15 | $46.74 | 45600 |
| 2023-07-26 | -4.83 | $46.87 | 76830 |
| 2023-07-25 | -2.46 | $46.82 | 199500 |
| 2023-07-24 | -3.20 | $46.60 | 124120 |
| 2023-07-21 | -4.98 | $46.46 | 229600 |
| 2023-07-20 | -9.96 | $46.32 | 72200 |
| 2023-07-19 | -7.83 | $46.38 | 57800 |
| 2023-07-18 | -3.45 | $46.31 | 112600 |
| 2023-07-17 | -5.02 | $46.06 | 299043 |
| 2023-07-14 | -8.85 | $45.85 | 62900 |
| 2023-07-13 | -3.15 | $45.94 | 1.6M |
| 2023-07-12 | -11.48 | $45.64 | 78100 |
| 2023-07-11 | -2.02 | $45.57 | 70900 |
| 2023-07-10 | -18.54 | $45.08 | 69924 |
| 2023-07-07 | -40.84 | $44.63 | 278200 |
| 2023-07-06 | -38.74 | $44.67 | 146308 |
| 2023-07-05 | -14.98 | $45.07 | 98709 |
| 2023-07-03 | -3.91 | $45.32 | 23700 |
| 2023-06-30 | -5.41 | $45.27 | 31300 |
| 2023-06-29 | -3.66 | $44.82 | 48400 |
| 2023-06-28 | -14.64 | $44.51 | 67000 |
| 2023-06-27 | -13.21 | $44.55 | 62800 |
| 2023-06-26 | -30.36 | $44.07 | 31739 |
| 2023-06-23 | -36.36 | $43.88 | 62800 |
| 2023-06-22 | -26.57 | $44.16 | 52000 |
| 2023-06-21 | -27.27 | $44.14 | 51935 |
| 2023-06-20 | -16.78 | $44.44 | 56400 |
| 2023-06-16 | -9.44 | $44.65 | 29103 |
| 2023-06-15 | -3.53 | $44.79 | 36400 |
| 2023-06-14 | -10.29 | $44.24 | 70800 |
| 2023-06-13 | -1.65 | $44.45 | 195242 |
| 2023-06-12 | -1.98 | $44.04 | 44600 |
| 2023-06-09 | -11.11 | $43.66 | 102617 |
| 2023-06-08 | -3.41 | $43.76 | 68900 |
| 2023-06-07 | -2.40 | $43.69 | 75100 |
| 2023-06-06 | -3.52 | $43.43 | 61600 |
| 2023-06-05 | -19.72 | $43.20 | 37395 |
| 2023-06-02 | -4.23 | $43.42 | 105500 |
| 2023-06-01 | -55.48 | $42.60 | 58819 |
| 2023-05-31 | -78.08 | $42.27 | 71600 |
| 2023-05-30 | -45.89 | $42.74 | 59900 |
| 2023-05-26 | -37.67 | $42.86 | 38841 |
| 2023-05-25 | -73.97 | $42.33 | 73534 |
| 2023-05-24 | -78.77 | $42.26 | 57920 |
| 2023-05-23 | -43.15 | $42.78 | 50407 |
| 2023-05-22 | -8.90 | $43.28 | 60029 |
| 2023-05-19 | -15.28 | $43.17 | 139700 |
| 2023-05-18 | -9.09 | $43.25 | 338500 |
| 2023-05-17 | -35.66 | $42.87 | 46400 |
| 2023-05-16 | -76.92 | $42.28 | 141200 |
| 2023-05-15 | -47.80 | $42.78 | 84631 |
| 2023-05-12 | -64.15 | $42.52 | 73100 |
| 2023-05-11 | -66.67 | $42.49 | 38337 |
| 2023-05-10 | -64.20 | $42.53 | 37527 |
| 2023-05-09 | -69.75 | $42.44 | 37300 |
| 2023-05-08 | -54.94 | $42.68 | 83508 |
| 2023-05-05 | -51.23 | $42.74 | 57321 |
| 2023-05-04 | -93.83 | $42.05 | 60000 |
| 2023-05-03 | -78.21 | $42.35 | 44610 |
| 2023-05-02 | -57.05 | $42.68 | 60800 |
| 2023-05-01 | -20.51 | $43.25 | 61308 |
| 2023-04-28 | -27.56 | $43.14 | 41200 |
| 2023-04-27 | -51.28 | $42.77 | 53900 |
| 2023-04-26 | -93.59 | $42.11 | 23100 |
| 2023-04-25 | -50.00 | $42.58 | 62000 |
| 2023-04-24 | -22.22 | $43.13 | 74400 |
| 2023-04-21 | -21.67 | $43.05 | 91117 |
| 2023-04-20 | -18.75 | $43.12 | 88508 |
| 2023-04-19 | -16.25 | $43.18 | 63528 |
| 2023-04-18 | -7.50 | $43.39 | 76138 |
| 2023-04-17 | -7.92 | $43.38 | 74800 |
| 2023-04-14 | -12.76 | $43.26 | 95004 |
| 2023-04-13 | -4.96 | $43.31 | 22316 |
| 2023-04-12 | -18.44 | $42.92 | 54800 |
| 2023-04-11 | -10.71 | $43.12 | 58144 |
| 2023-04-10 | -17.50 | $42.93 | 68600 |
| 2023-04-06 | -24.64 | $42.73 | 29406 |
| 2023-04-05 | -24.29 | $42.74 | 151100 |
| 2023-04-04 | -21.79 | $42.81 | 124100 |
| 2023-04-03 | -0.37 | $43.34 | 93324 |
| 2023-03-31 | -11.23 | $43.15 | 58731 |
| 2023-03-30 | -33.68 | $42.51 | 67400 |
| 2023-03-29 | -42.46 | $42.26 | 39532 |
| 2023-03-28 | -58.95 | $41.79 | 41200 |
| 2023-03-27 | -59.65 | $41.77 | 69005 |
| 2023-03-24 | -60.35 | $41.75 | 79700 |
| 2023-03-23 | -68.07 | $41.53 | 94300 |
| 2023-03-22 | -71.93 | $41.42 | 48500 |
| 2023-03-21 | -40.00 | $42.33 | 117043 |
| 2023-03-20 | -58.60 | $41.80 | 56230 |
| 2023-03-17 | -78.91 | $41.28 | 57812 |
| 2023-03-16 | -67.13 | $41.79 | 66400 |
| 2023-03-15 | -87.68 | $41.06 | 80723 |
| 2023-03-14 | -75.51 | $41.60 | 311700 |
| 2023-03-13 | -92.71 | $41.01 | 64718 |
| 2023-03-10 | -93.85 | $41.29 | 83012 |
| 2023-03-09 | -96.48 | $42.00 | 48100 |
| 2023-03-08 | -69.38 | $42.74 | 37320 |
| 2023-03-07 | -77.88 | $42.60 | 134900 |
| 2023-03-06 | -55.75 | $43.10 | 116800 |
| 2023-03-03 | -57.36 | $43.20 | 51127 |
| 2023-03-02 | -81.79 | $42.61 | 55400 |
| 2023-03-01 | -92.83 | $42.31 | 99648 |
| 2023-02-28 | -91.76 | $42.34 | 58822 |
| 2023-02-27 | -88.17 | $42.44 | 37143 |
| 2023-02-24 | -91.76 | $42.34 | 60500 |
| 2023-02-23 | -83.33 | $42.75 | 89600 |
| 2023-02-22 | -86.74 | $42.61 | 60600 |
| 2023-02-21 | -86.36 | $42.62 | 91400 |
| 2023-02-17 | -46.21 | $43.68 | 72003 |
| 2023-02-16 | -35.74 | $43.81 | 37600 |
| 2023-02-15 | -21.78 | $44.19 | 143137 |
| 2023-02-14 | -30.98 | $43.89 | 58700 |
| 2023-02-13 | -28.22 | $43.98 | 36200 |
| 2023-02-10 | -41.72 | $43.54 | 47410 |
| 2023-02-09 | -46.93 | $43.37 | 74400 |
| 2023-02-08 | -37.42 | $43.68 | 82700 |
| 2023-02-07 | -19.33 | $44.27 | 73319 |
| 2023-02-06 | -35.89 | $43.73 | 60400 |
| 2023-02-03 | -16.79 | $44.24 | 59738 |
| 2023-02-02 | -4.33 | $44.72 | 137900 |
| 2023-02-01 | -7.12 | $44.13 | 97416 |
| 2023-01-31 | 0.00 | $43.61 | 91237 |
| 2023-01-30 | -22.01 | $42.82 | 72600 |
| 2023-01-27 | -6.47 | $43.30 | 91300 |
| 2023-01-26 | -7.06 | $43.27 | 110939 |
| 2023-01-25 | -19.02 | $42.88 | 61800 |
| 2023-01-24 | -17.18 | $42.94 | 349211 |
| 2023-01-23 | -5.54 | $43.07 | 60300 |
| 2023-01-20 | -18.37 | $42.48 | 55600 |
| 2023-01-19 | -44.52 | $41.74 | 58038 |
| 2023-01-18 | -30.04 | $42.15 | 101400 |
| 2023-01-17 | -10.39 | $42.67 | 109900 |
| 2023-01-13 | -2.23 | $42.80 | 51630 |
| 2023-01-12 | -9.89 | $42.72 | 82303 |
| 2023-01-11 | -28.02 | $42.61 | 48733 |
| 2023-01-10 | -43.36 | $42.09 | 49100 |
| 2023-01-09 | -49.56 | $41.88 | 33223 |
| 2023-01-06 | -49.56 | $41.88 | 35712 |
| 2023-01-05 | -80.53 | $40.83 | 41400 |
| 2023-01-04 | -68.73 | $41.23 | 30700 |
| 2023-01-03 | -81.42 | $40.80 | 74002 |
| 2022-12-30 | -81.42 | $40.80 | 204300 |
| 2022-12-29 | -77.58 | $40.93 | 253129 |
| 2022-12-28 | -96.76 | $40.28 | 184000 |
| 2022-12-27 | -76.11 | $40.98 | 88831 |
| 2022-12-23 | -76.11 | $40.98 | 79200 |
| 2022-12-22 | -83.19 | $40.74 | 110819 |
| 2022-12-21 | -75.16 | $41.26 | 136200 |
| 2022-12-20 | -94.77 | $40.66 | 135900 |
| 2022-12-19 | -94.10 | $40.69 | 104200 |
| 2022-12-16 | -91.04 | $41.02 | 164232 |
| 2022-12-15 | -80.97 | $41.39 | 403716 |
| 2022-12-14 | -42.16 | $42.43 | 95949 |
| 2022-12-13 | -31.72 | $42.71 | 66400 |
| 2022-12-12 | -37.08 | $42.39 | 52600 |
| 2022-12-09 | -67.50 | $41.66 | 48200 |
| 2022-12-08 | -52.61 | $41.97 | 83541 |
| 2022-12-07 | -40.58 | $41.73 | 50000 |
| 2022-12-06 | -40.58 | $41.73 | 98710 |
| 2022-12-05 | -25.65 | $42.29 | 43800 |
| 2022-12-02 | -6.52 | $42.99 | 101309 |
| 2022-12-01 | -5.86 | $43.00 | 63731 |
| 2022-11-30 | -0.67 | $42.93 | 515400 |
| 2022-11-29 | -17.87 | $41.81 | 246108 |
| 2022-11-28 | -18.61 | $41.78 | 49720 |
| 2022-11-25 | -1.74 | $42.46 | 7128 |
| 2022-11-23 | -2.49 | $42.41 | 60700 |
| 2022-11-22 | -1.31 | $42.26 | 97607 |
| 2022-11-21 | -19.16 | $41.58 | 33100 |
| 2022-11-18 | -17.59 | $41.64 | 41929 |
| 2022-11-17 | -19.63 | $41.36 | 115300 |
| 2022-11-16 | -17.98 | $41.44 | 99000 |
| 2022-11-15 | -6.20 | $42.01 | 43123 |
| 2022-11-14 | -12.84 | $41.61 | 63300 |
| 2022-11-11 | -2.14 | $42.04 | 62700 |
| 2022-11-10 | -0.67 | $41.62 | 154300 |
| 2022-11-09 | -26.79 | $39.50 | 71100 |
| 2022-11-08 | -10.16 | $40.22 | 63538 |
| 2022-11-07 | -16.63 | $39.94 | 86633 |
| 2022-11-04 | -28.18 | $39.44 | 40925 |
| 2022-11-03 | -43.19 | $38.79 | 27400 |
| 2022-11-02 | -30.95 | $39.32 | 38700 |
| 2022-11-01 | -7.43 | $40.19 | 180707 |
| 2022-10-31 | -6.80 | $40.17 | 174446 |
| 2022-10-28 | -0.73 | $40.42 | 119613 |
| 2022-10-27 | -13.03 | $39.60 | 55100 |
| 2022-10-26 | -13.03 | $39.60 | 74745 |
| 2022-10-25 | 0.00 | $39.70 | 56500 |
| 2022-10-24 | -13.46 | $39.03 | 78900 |
| 2022-10-21 | -31.09 | $38.48 | 91700 |
| 2022-10-20 | -59.94 | $37.58 | 71100 |
| 2022-10-19 | -50.32 | $37.88 | 145100 |
| 2022-10-18 | -42.15 | $38.32 | 130735 |
| 2022-10-17 | -53.78 | $37.92 | 129005 |
| 2022-10-14 | -75.62 | $37.21 | 140300 |
| 2022-10-13 | -54.02 | $37.99 | 112000 |
| 2022-10-12 | -91.36 | $37.18 | 211700 |
| 2022-10-11 | -87.17 | $37.34 | 82926 |
| 2022-10-10 | -86.17 | $37.50 | 150947 |
| 2022-10-07 | -82.39 | $37.85 | 207700 |
| 2022-10-06 | -65.14 | $38.83 | 89000 |
| 2022-10-05 | -57.92 | $39.24 | 118200 |
| 2022-10-04 | -58.10 | $39.23 | 123800 |
| 2022-10-03 | -80.28 | $37.97 | 130200 |
| 2022-09-30 | -99.12 | $36.90 | 271100 |
| 2022-09-29 | -91.87 | $37.33 | 162000 |
| 2022-09-28 | -79.51 | $38.03 | 218400 |
| 2022-09-27 | -95.23 | $37.14 | 462600 |
| 2022-09-26 | -98.18 | $37.15 | 306200 |
| 2022-09-23 | -92.46 | $37.61 | 204600 |
| 2022-09-22 | -99.42 | $38.12 | 70115 |
| 2022-09-21 | -100.00 | $38.59 | 80200 |
| 2022-09-20 | -93.62 | $39.29 | 65216 |
| 2022-09-19 | -83.54 | $39.90 | 105200 |
| 2022-09-16 | -92.62 | $39.59 | 101100 |
| 2022-09-15 | -96.96 | $40.10 | 124800 |
| 2022-09-14 | -91.06 | $40.38 | 126900 |
| 2022-09-13 | -90.75 | $40.43 | 63501 |
| 2022-09-12 | -50.54 | $42.30 | 91048 |
| 2022-09-09 | -57.63 | $41.97 | 78026 |
| 2022-09-08 | -71.61 | $41.32 | 118932 |
| 2022-09-07 | -77.20 | $41.06 | 32700 |
| 2022-09-06 | -94.19 | $40.27 | 80710 |
| 2022-09-02 | -95.66 | $40.46 | 92646 |
| 2022-09-01 | -86.53 | $40.86 | 89500 |
| 2022-08-31 | -99.00 | $40.71 | 32603 |
| 2022-08-30 | -95.85 | $40.95 | 104900 |
| 2022-08-29 | -95.63 | $41.37 | 73300 |
| 2022-08-26 | -100.00 | $41.64 | 179313 |
| 2022-08-25 | -52.36 | $43.21 | 58900 |
| 2022-08-24 | -64.58 | $42.48 | 116529 |
| 2022-08-23 | -58.84 | $42.42 | 57000 |
| 2022-08-22 | -50.12 | $42.58 | 59618 |
| 2022-08-19 | -25.67 | $43.59 | 71000 |
| 2022-08-18 | -10.90 | $44.20 | 69045 |
| 2022-08-17 | -17.68 | $43.92 | 62500 |
| 2022-08-16 | -3.95 | $44.48 | 46133 |
| 2022-08-15 | -1.31 | $44.22 | 75800 |
| 2022-08-12 | 0.00 | $44.18 | 89000 |
| 2022-08-11 | -10.34 | $43.42 | 72800 |
| 2022-08-10 | -1.34 | $43.26 | 230700 |
| 2022-08-09 | -16.27 | $42.29 | 61700 |
| 2022-08-08 | -7.83 | $42.71 | 87704 |
| 2022-08-05 | -4.64 | $42.64 | 103215 |
| 2022-08-04 | -2.95 | $42.72 | 79322 |
| 2022-08-03 | -2.13 | $42.72 | 107021 |
| 2022-08-02 | -12.19 | $42.01 | 76918 |
| 2022-08-01 | -4.97 | $42.33 | 50900 |
| 2022-07-29 | -1.14 | $42.45 | 66800 |
| 2022-07-28 | -0.76 | $42.03 | 61400 |
| 2022-07-27 | -4.18 | $41.56 | 95800 |
| 2022-07-26 | -22.77 | $40.63 | 88819 |
| 2022-07-25 | -13.85 | $40.92 | 64102 |
| 2022-07-22 | -15.08 | $40.88 | 104204 |
| 2022-07-21 | 0.00 | $41.21 | 157100 |
| 2022-07-20 | -1.05 | $40.86 | 244248 |
| 2022-07-19 | -2.36 | $40.50 | 163500 |
| 2022-07-18 | -37.06 | $39.24 | 144600 |
| 2022-07-15 | -27.97 | $39.50 | 89228 |
| 2022-07-14 | -56.64 | $38.68 | 90700 |
| 2022-07-13 | -46.15 | $38.98 | 108011 |
| 2022-07-12 | -38.11 | $39.21 | 66300 |
| 2022-07-11 | -46.65 | $39.27 | 36042 |
| 2022-07-08 | -52.36 | $39.76 | 41712 |
| 2022-07-07 | -53.33 | $39.89 | 40800 |
| 2022-07-06 | -67.40 | $39.21 | 81519 |
| 2022-07-05 | -67.96 | $39.18 | 39600 |
| 2022-07-01 | -70.53 | $39.04 | 108417 |
| 2022-06-30 | -76.43 | $38.72 | 129802 |
| 2022-06-29 | -70.29 | $39.08 | 115500 |
| 2022-06-28 | -68.84 | $39.16 | 132900 |
| 2022-06-27 | -56.33 | $39.89 | 181700 |
| 2022-06-24 | -56.15 | $39.90 | 69000 |
| 2022-06-23 | -77.72 | $38.69 | 156600 |
| 2022-06-22 | -82.53 | $38.42 | 258100 |
| 2022-06-21 | -80.21 | $38.55 | 203400 |
| 2022-06-17 | -93.23 | $37.82 | 305700 |
| 2022-06-16 | -95.50 | $37.75 | 209029 |
| 2022-06-15 | -86.37 | $39.12 | 69800 |
| 2022-06-14 | -93.63 | $38.79 | 240800 |
| 2022-06-13 | -96.71 | $38.94 | 487710 |
| 2022-06-10 | -77.42 | $40.41 | 78800 |
| 2022-06-09 | -45.75 | $41.49 | 87400 |
| 2022-06-08 | -21.70 | $42.31 | 77246 |
| 2022-06-07 | -7.33 | $42.80 | 381609 |
| 2022-06-06 | -17.30 | $42.46 | 37000 |
| 2022-06-03 | -22.58 | $42.28 | 22651 |
| 2022-06-02 | -19.19 | $42.84 | 50140 |
| 2022-06-01 | -41.65 | $42.19 | 37236 |
| 2022-05-31 | -30.66 | $42.67 | 37000 |
| 2022-05-27 | -21.97 | $43.05 | 127600 |
| 2022-05-26 | -40.96 | $42.22 | 819700 |
| 2022-05-25 | -60.41 | $41.37 | 59930 |
| 2022-05-24 | -72.77 | $40.83 | 79444 |
| 2022-05-23 | -67.05 | $41.08 | 64436 |
| 2022-05-20 | -79.41 | $40.54 | 62600 |
| 2022-05-19 | -91.02 | $40.61 | 314428 |
| 2022-05-18 | -92.46 | $40.81 | 81900 |
| 2022-05-17 | -56.75 | $42.61 | 93510 |
| 2022-05-16 | -74.01 | $41.74 | 101200 |
| 2022-05-13 | -72.42 | $41.82 | 214700 |
| 2022-05-12 | -86.51 | $41.11 | 168437 |
| 2022-05-11 | -99.37 | $40.77 | 93700 |
| 2022-05-10 | -89.78 | $41.34 | 241230 |
| 2022-05-09 | -96.17 | $41.45 | 161004 |
| 2022-05-06 | -81.16 | $42.24 | 95700 |
| 2022-05-05 | -73.12 | $42.56 | 70148 |
| 2022-05-04 | -38.19 | $43.95 | 255540 |
| 2022-05-03 | -70.10 | $42.68 | 178300 |
| 2022-05-02 | -79.40 | $42.31 | 171900 |
| 2022-04-29 | -98.86 | $42.00 | 158800 |
| 2022-04-28 | -67.63 | $43.36 | 91100 |
| 2022-04-27 | -93.33 | $42.63 | 124200 |
| 2022-04-26 | -99.32 | $42.67 | 104448 |
| 2022-04-25 | -67.35 | $43.61 | 127022 |
| 2022-04-22 | -98.71 | $43.28 | 121900 |
| 2022-04-21 | -51.37 | $44.63 | 54532 |
| 2022-04-20 | -25.14 | $45.11 | 62800 |
| 2022-04-19 | -42.08 | $44.80 | 72208 |
| 2022-04-18 | -86.89 | $43.98 | 84300 |
| 2022-04-14 | -79.24 | $44.12 | 108323 |
| 2022-04-13 | -61.75 | $44.44 | 53213 |
| 2022-04-12 | -69.96 | $44.01 | 58500 |
| 2022-04-11 | -55.17 | $44.13 | 88922 |
| 2022-04-08 | -37.97 | $44.45 | 55827 |
| 2022-04-07 | -44.41 | $44.26 | 66308 |
| 2022-04-06 | -49.83 | $44.10 | 64900 |
| 2022-04-05 | -45.76 | $44.22 | 60419 |
| 2022-04-04 | -31.41 | $44.59 | 117800 |
| 2022-04-01 | -33.01 | $44.54 | 74437 |
| 2022-03-31 | -34.29 | $44.50 | 104100 |
| 2022-03-30 | -13.46 | $45.15 | 85539 |
| 2022-03-29 | -0.98 | $45.49 | 113600 |
| 2022-03-28 | -5.32 | $44.94 | 89400 |
| 2022-03-25 | -7.60 | $44.88 | 50904 |
| 2022-03-24 | -15.59 | $44.67 | 63503 |
| 2022-03-23 | -27.05 | $44.19 | 80141 |
| 2022-03-22 | -3.65 | $44.96 | 99600 |
| 2022-03-21 | -8.41 | $44.73 | 74653 |
| 2022-03-18 | 0.00 | $44.86 | 77200 |
| 2022-03-17 | -4.08 | $44.61 | 122602 |
| 2022-03-16 | -23.89 | $44.18 | 176029 |
| 2022-03-15 | -44.90 | $43.52 | 93901 |
| 2022-03-14 | -69.43 | $42.75 | 84004 |
| 2022-03-11 | -68.65 | $42.79 | 120224 |
| 2022-03-10 | -62.50 | $43.20 | 79004 |
| 2022-03-09 | -58.99 | $43.34 | 137500 |
| 2022-03-08 | -82.54 | $42.45 | 131300 |
| 2022-03-07 | -72.22 | $42.84 | 160000 |
| 2022-03-04 | -39.42 | $44.08 | 63030 |
| 2022-03-03 | -33.07 | $44.32 | 99726 |
| 2022-03-02 | -34.39 | $44.27 | 82300 |
| 2022-03-01 | -58.20 | $43.37 | 82335 |
| 2022-02-28 | -44.97 | $43.87 | 110000 |
| 2022-02-25 | -40.74 | $44.03 | 219941 |
| 2022-02-24 | -69.31 | $42.95 | 307171 |
| 2022-02-23 | -98.59 | $42.77 | 133116 |
| 2022-02-22 | -81.13 | $43.42 | 83700 |
| 2022-02-18 | -56.01 | $43.94 | 120900 |
| 2022-02-17 | -49.14 | $44.14 | 45522 |
| 2022-02-16 | -25.43 | $44.83 | 99114 |
| 2022-02-15 | -33.56 | $44.60 | 73700 |
| 2022-02-14 | -58.20 | $43.96 | 94224 |
| 2022-02-11 | -54.03 | $44.20 | 100137 |
| 2022-02-10 | -42.97 | $44.77 | 60805 |
| 2022-02-09 | -23.78 | $45.48 | 105037 |
| 2022-02-08 | -40.00 | $44.88 | 125000 |
| 2022-02-07 | -55.95 | $44.29 | 174936 |
| 2022-02-04 | -55.14 | $44.32 | 62210 |
| 2022-02-03 | -49.46 | $44.53 | 110000 |
| 2022-02-02 | -40.28 | $45.18 | 63423 |
| 2022-02-01 | -50.95 | $44.73 | 102200 |
| 2022-01-31 | -56.64 | $44.49 | 98626 |
| 2022-01-28 | -67.77 | $44.02 | 122400 |
| 2022-01-27 | -83.65 | $43.35 | 134640 |
| 2022-01-26 | -80.33 | $43.49 | 154445 |
| 2022-01-25 | -75.36 | $43.70 | 303530 |
| 2022-01-24 | -63.74 | $44.19 | 204105 |
| 2022-01-21 | -98.74 | $43.74 | 191519 |
| 2022-01-20 | -99.25 | $44.22 | 132400 |
| 2022-01-19 | -80.95 | $44.84 | 106700 |
| 2022-01-18 | -50.32 | $45.29 | 69923 |
| 2022-01-14 | -27.53 | $46.01 | 90009 |
| 2022-01-13 | -29.75 | $45.94 | 95432 |
| 2022-01-12 | -29.11 | $45.96 | 113400 |
| 2022-01-11 | -29.75 | $45.94 | 107606 |
| 2022-01-10 | -40.82 | $45.59 | 374100 |
| 2022-01-07 | -36.08 | $45.74 | 99726 |
| 2022-01-06 | -27.53 | $46.01 | 80700 |
| 2022-01-05 | -26.58 | $46.04 | 77721 |
| 2022-01-04 | -3.37 | $46.59 | 100713 |
| 2022-01-03 | -13.00 | $46.23 | 134549 |
| 2021-12-31 | -9.09 | $46.28 | 123700 |
| 2021-12-30 | -10.05 | $46.24 | 477900 |
| 2021-12-29 | -1.98 | $46.43 | 251030 |
| 2021-12-28 | -2.92 | $46.13 | 227308 |
| 2021-12-27 | 0.00 | $45.99 | 102200 |
| 2021-12-23 | -5.94 | $45.32 | 167400 |
| 2021-12-22 | -18.81 | $44.93 | 193000 |
| 2021-12-21 | -24.75 | $44.75 | 164544 |
| 2021-12-20 | -47.19 | $44.07 | 122000 |
| 2021-12-17 | -30.36 | $44.58 | 104200 |
| 2021-12-16 | -14.19 | $45.07 | 191700 |
| 2021-12-15 | 0.00 | $45.17 | 29734 |
| 2021-12-14 | -17.14 | $44.50 | 162126 |
| 2021-12-13 | -12.24 | $44.62 | 71600 |
| 2021-12-10 | -3.27 | $44.84 | 88700 |
| 2021-12-09 | -18.37 | $44.47 | 123027 |
| 2021-12-08 | -11.84 | $44.63 | 103427 |
| 2021-12-07 | -16.33 | $44.52 | 117500 |
| 2021-12-06 | -44.49 | $43.83 | 74100 |
| 2021-12-03 | -71.43 | $43.17 | 61010 |
| 2021-12-02 | -71.84 | $43.16 | 87226 |
| 2021-12-01 | -100.00 | $42.47 | 43200 |
| 2021-11-30 | -100.00 | $42.69 | 113500 |
| 2021-11-29 | -73.78 | $43.71 | 53000 |
| 2021-11-26 | -77.49 | $43.44 | 26200 |
| 2021-11-24 | -26.27 | $44.35 | 88104 |
| 2021-11-23 | -24.31 | $44.39 | 95600 |
| 2021-11-22 | -36.24 | $44.13 | 68112 |
| 2021-11-19 | -37.61 | $44.10 | 47600 |
| 2021-11-18 | -25.69 | $44.36 | 31100 |
| 2021-11-17 | -18.35 | $44.52 | 47900 |
| 2021-11-16 | -10.09 | $44.70 | 46421 |
| 2021-11-15 | -11.26 | $44.59 | 40800 |
| 2021-11-12 | -2.45 | $44.64 | 43000 |
| 2021-11-11 | -12.78 | $44.23 | 117700 |
| 2021-11-10 | -13.46 | $44.17 | 71800 |
| 2021-11-09 | -4.46 | $44.37 | 198200 |
| 2021-11-08 | -7.14 | $44.28 | 212900 |
| 2021-11-05 | -7.74 | $44.26 | 62924 |
| 2021-11-04 | -4.17 | $44.15 | 107700 |
| 2021-11-03 | -0.68 | $44.06 | 129711 |
| 2021-11-02 | -1.66 | $43.83 | 55801 |
| 2021-11-01 | -1.47 | $43.55 | 16918 |
| 2021-10-29 | -5.70 | $43.34 | 42714 |
| 2021-10-28 | -11.96 | $43.16 | 124726 |
| 2021-10-27 | -27.17 | $42.74 | 131840 |
| 2021-10-26 | -10.87 | $43.19 | 232229 |
| 2021-10-25 | -4.35 | $43.37 | 32401 |
| 2021-10-22 | -4.43 | $43.32 | 18724 |
| 2021-10-21 | 0.00 | $43.33 | 13100 |
| 2021-10-20 | -2.89 | $43.08 | 127900 |
| 2021-10-19 | 0.00 | $42.78 | 58910 |
| 2021-10-18 | -8.29 | $42.50 | 66043 |
| 2021-10-15 | -7.25 | $42.52 | 89735 |
| 2021-10-14 | -3.70 | $42.29 | 91248 |
| 2021-10-13 | -59.14 | $41.49 | 78900 |
| 2021-10-12 | -69.35 | $41.30 | 58636 |
| 2021-10-11 | -58.60 | $41.50 | 75600 |
| 2021-10-08 | -44.62 | $41.76 | 29600 |
| 2021-10-07 | -45.18 | $41.81 | 25212 |
| 2021-10-06 | -65.48 | $41.41 | 51400 |
| 2021-10-05 | -68.02 | $41.36 | 47200 |
| 2021-10-04 | -89.82 | $40.96 | 45200 |
| 2021-10-01 | -75.41 | $41.33 | 60400 |
| 2021-09-30 | -99.10 | $40.96 | 61800 |
| 2021-09-29 | -67.77 | $41.74 | 58400 |
| 2021-09-28 | -75.36 | $41.58 | 19300 |
| 2021-09-27 | -47.39 | $42.17 | 34700 |
| 2021-09-24 | -51.18 | $42.09 | 190535 |
| 2021-09-23 | -55.45 | $42.00 | 49240 |
| 2021-09-22 | -78.20 | $41.52 | 12900 |
| 2021-09-21 | -84.83 | $41.38 | 45345 |
| 2021-09-20 | -81.04 | $41.46 | 132916 |
| 2021-09-17 | -91.67 | $42.07 | 36900 |
| 2021-09-16 | -60.00 | $42.39 | 61300 |
| 2021-09-15 | -53.85 | $42.47 | 37512 |
| 2021-09-14 | -88.46 | $42.02 | 81003 |
| 2021-09-13 | -62.31 | $42.36 | 21300 |
| 2021-09-10 | -77.69 | $42.16 | 25303 |
| 2021-09-09 | -60.77 | $42.38 | 25402 |
| 2021-09-08 | -47.69 | $42.55 | 34900 |
| 2021-09-07 | -47.69 | $42.55 | 46830 |
| 2021-09-03 | -11.54 | $43.02 | 29400 |
| 2021-09-02 | -4.62 | $43.11 | 11500 |
| 2021-09-01 | -24.62 | $42.85 | 24900 |
| 2021-08-31 | -12.31 | $43.01 | 11900 |
| 2021-08-30 | -7.69 | $43.07 | 39400 |
| 2021-08-27 | -2.52 | $43.03 | 43200 |
| 2021-08-26 | -26.89 | $42.74 | 190605 |
| 2021-08-25 | -10.92 | $42.93 | 11821 |
| 2021-08-24 | -18.10 | $42.82 | 32841 |
| 2021-08-23 | -19.83 | $42.80 | 13423 |
| 2021-08-20 | -36.21 | $42.61 | 52500 |
| 2021-08-19 | -56.90 | $42.37 | 18000 |
| 2021-08-18 | -70.48 | $42.29 | 28310 |
| 2021-08-17 | -26.67 | $42.75 | 36202 |
| 2021-08-16 | 0.00 | $43.03 | 15800 |
| 2021-08-13 | -2.08 | $42.82 | 57638 |
| 2021-08-12 | -3.66 | $42.78 | 72068 |
| 2021-08-11 | -3.66 | $42.78 | 7836 |
| 2021-08-10 | -17.28 | $42.52 | 10200 |
| 2021-08-09 | -24.61 | $42.38 | 16100 |
| 2021-08-06 | -20.42 | $42.46 | 36206 |
| 2021-08-05 | -26.18 | $42.35 | 35602 |
| 2021-08-04 | -23.56 | $42.40 | 21642 |
| 2021-08-03 | -2.09 | $42.81 | 59700 |
| 2021-08-02 | -18.62 | $42.47 | 41500 |
| 2021-07-30 | -8.05 | $42.54 | 37800 |
| 2021-07-29 | -2.31 | $42.63 | 46100 |
| 2021-07-28 | -10.06 | $42.37 | 18800 |
| 2021-07-27 | -3.77 | $42.47 | 17600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.49
2026-07-24
Close Price
$63.17
Vol: 24505Average Directional Index - Detailed Analysis
Minimum
7.54
Average
19.74
Maximum
66.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.49 | $63.17 | 24505 |
| 2026-07-23 | 18.13 | $61.82 | 62300 |
| 2026-07-22 | 18.36 | $62.17 | 56100 |
| 2026-07-21 | 18.36 | $62.66 | 35200 |
| 2026-07-20 | 17.92 | $63.12 | 52614 |
| 2026-07-17 | 17.41 | $63.28 | 54533 |
| 2026-07-16 | 16.53 | $63.68 | 66000 |
| 2026-07-15 | 15.84 | $62.23 | 42600 |
| 2026-07-14 | 15.49 | $61.85 | 24300 |
| 2026-07-13 | 15.29 | $62.60 | 46812 |
| 2026-07-10 | 14.72 | $62.00 | 42632 |
| 2026-07-09 | 14.33 | $61.76 | 33847 |
| 2026-07-08 | 14.17 | $61.52 | 48500 |
| 2026-07-07 | 13.75 | $62.48 | 103800 |
| 2026-07-06 | 12.52 | $61.86 | 40700 |
| 2026-07-02 | 11.69 | $62.06 | 67200 |
| 2026-07-01 | 10.82 | $60.76 | 192400 |
| 2026-06-30 | 10.34 | $59.90 | 97500 |
| 2026-06-29 | 10.58 | $60.15 | 68200 |
| 2026-06-26 | 10.67 | $60.13 | 57900 |
| 2026-06-25 | 10.90 | $59.43 | 118411 |
| 2026-06-24 | 11.26 | $59.30 | 56035 |
| 2026-06-23 | 11.84 | $58.53 | 62700 |
| 2026-06-22 | 11.70 | $58.51 | 54705 |
| 2026-06-18 | 11.57 | $58.60 | 87229 |
| 2026-06-17 | 11.57 | $58.64 | 52400 |
| 2026-06-16 | 11.64 | $59.95 | 44638 |
| 2026-06-15 | 11.78 | $60.03 | 136049 |
| 2026-06-12 | 11.90 | $59.79 | 45600 |
| 2026-06-11 | 12.42 | $59.57 | 67000 |
| 2026-06-10 | 13.04 | $59.09 | 54900 |
| 2026-06-09 | 13.65 | $59.98 | 40900 |
| 2026-06-08 | 14.21 | $59.70 | 63638 |
| 2026-06-05 | 14.43 | $60.00 | 69020 |
| 2026-06-04 | 14.47 | $60.84 | 57600 |
| 2026-06-03 | 13.76 | $60.20 | 95100 |
| 2026-06-02 | 13.48 | $60.62 | 76543 |
| 2026-06-01 | 13.16 | $60.91 | 47239 |
| 2026-05-29 | 12.83 | $60.14 | 51615 |
| 2026-05-28 | 12.84 | $59.75 | 79400 |
| 2026-05-27 | 13.31 | $59.32 | 254700 |
| 2026-05-26 | 13.83 | $59.38 | 93900 |
| 2026-05-22 | 14.52 | $59.43 | 40700 |
| 2026-05-21 | 15.24 | $58.63 | 53600 |
| 2026-05-20 | 15.37 | $58.49 | 66100 |
| 2026-05-19 | 15.32 | $57.99 | 76504 |
| 2026-05-18 | 15.59 | $58.48 | 44300 |
| 2026-05-15 | 15.59 | $57.66 | 61149 |
| 2026-05-14 | 15.02 | $57.89 | 64015 |
| 2026-05-13 | 14.51 | $57.80 | 233733 |
| 2026-05-12 | 13.95 | $58.33 | 80440 |
| 2026-05-11 | 13.71 | $58.68 | 64945 |
| 2026-05-08 | 13.73 | $59.11 | 73029 |
| 2026-05-07 | 13.84 | $59.34 | 89000 |
| 2026-05-06 | 14.34 | $59.51 | 139736 |
| 2026-05-05 | 15.05 | $59.68 | 129800 |
| 2026-05-04 | 15.74 | $59.45 | 139010 |
| 2026-05-01 | 16.54 | $59.76 | 102200 |
| 2026-04-30 | 17.07 | $59.67 | 51900 |
| 2026-04-29 | 17.96 | $59.29 | 102327 |
| 2026-04-28 | 18.61 | $58.95 | 70011 |
| 2026-04-27 | 19.30 | $59.29 | 87123 |
| 2026-04-24 | 20.29 | $59.35 | 155300 |
| 2026-04-23 | 21.12 | $59.58 | 117400 |
| 2026-04-22 | 21.99 | $60.16 | 63624 |
| 2026-04-21 | 22.72 | $60.40 | 58708 |
| 2026-04-20 | 23.16 | $60.63 | 57800 |
| 2026-04-17 | 23.97 | $60.25 | 88800 |
| 2026-04-16 | 24.84 | $59.55 | 51200 |
| 2026-04-15 | 25.95 | $59.23 | 68924 |
| 2026-04-14 | 26.84 | $58.90 | 67468 |
| 2026-04-13 | 27.58 | $58.83 | 188500 |
| 2026-04-10 | 28.09 | $57.59 | 139900 |
| 2026-04-09 | 28.18 | $58.35 | 88400 |
| 2026-04-08 | 28.51 | $58.69 | 81210 |
| 2026-04-07 | 29.21 | $57.78 | 100924 |
| 2026-04-06 | 29.05 | $58.12 | 71620 |
| 2026-04-02 | 29.01 | $58.00 | 64043 |
| 2026-04-01 | 28.96 | $57.86 | 124898 |
| 2026-03-31 | 28.98 | $57.88 | 59700 |
| 2026-03-30 | 29.00 | $56.94 | 54800 |
| 2026-03-27 | 28.25 | $56.68 | 81500 |
| 2026-03-26 | 27.45 | $57.60 | 58632 |
| 2026-03-25 | 27.00 | $58.07 | 55117 |
| 2026-03-24 | 26.52 | $57.80 | 64000 |
| 2026-03-23 | 25.71 | $58.14 | 116600 |
| 2026-03-20 | 25.16 | $57.59 | 71000 |
| 2026-03-19 | 23.77 | $58.03 | 89664 |
| 2026-03-18 | 22.49 | $58.17 | 166600 |
| 2026-03-17 | 21.32 | $59.17 | 109200 |
| 2026-03-16 | 20.61 | $58.94 | 130700 |
| 2026-03-13 | 19.29 | $58.62 | 82922 |
| 2026-03-12 | 17.79 | $58.66 | 148831 |
| 2026-03-11 | 16.24 | $59.49 | 179142 |
| 2026-03-10 | 14.91 | $59.66 | 113300 |
| 2026-03-09 | 13.74 | $60.33 | 50900 |
| 2026-03-06 | 12.51 | $60.45 | 77307 |
| 2026-03-05 | 11.64 | $60.96 | 79100 |
| 2026-03-04 | 11.38 | $61.56 | 119300 |
| 2026-03-03 | 11.64 | $61.39 | 92710 |
| 2026-03-02 | 11.91 | $61.88 | 153300 |
| 2026-02-27 | 11.64 | $62.01 | 135000 |
| 2026-02-26 | 11.38 | $61.67 | 156026 |
| 2026-02-25 | 11.36 | $61.51 | 124413 |
| 2026-02-24 | 11.33 | $61.77 | 147000 |
| 2026-02-23 | 11.27 | $61.26 | 76302 |
| 2026-02-20 | 11.40 | $61.78 | 97614 |
| 2026-02-19 | 11.19 | $61.49 | 127418 |
| 2026-02-18 | 11.27 | $61.75 | 85846 |
| 2026-02-17 | 11.29 | $61.37 | 148500 |
| 2026-02-13 | 11.55 | $61.48 | 67946 |
| 2026-02-12 | 11.82 | $60.86 | 161600 |
| 2026-02-11 | 12.09 | $61.65 | 107000 |
| 2026-02-10 | 11.65 | $61.58 | 209200 |
| 2026-02-09 | 11.19 | $61.35 | 84101 |
| 2026-02-06 | 11.00 | $61.53 | 73101 |
| 2026-02-05 | 10.81 | $60.55 | 99200 |
| 2026-02-04 | 11.31 | $60.48 | 100300 |
| 2026-02-03 | 11.85 | $59.74 | 104700 |
| 2026-02-02 | 11.94 | $60.27 | 92305 |
| 2026-01-30 | 12.40 | $59.93 | 100800 |
| 2026-01-29 | 12.50 | $59.70 | 121500 |
| 2026-01-28 | 12.59 | $59.78 | 68700 |
| 2026-01-27 | 12.87 | $60.16 | 448700 |
| 2026-01-26 | 13.45 | $60.33 | 258519 |
| 2026-01-23 | 14.01 | $60.20 | 79201 |
| 2026-01-22 | 14.60 | $60.45 | 98700 |
| 2026-01-21 | 14.85 | $60.15 | 237700 |
| 2026-01-20 | 15.36 | $59.31 | 72100 |
| 2026-01-16 | 15.98 | $60.29 | 42147 |
| 2026-01-15 | 15.76 | $60.73 | 70913 |
| 2026-01-14 | 15.13 | $60.55 | 51909 |
| 2026-01-13 | 14.67 | $60.16 | 72500 |
| 2026-01-12 | 14.33 | $60.30 | 121000 |
| 2026-01-09 | 14.05 | $60.26 | 126800 |
| 2026-01-08 | 13.69 | $59.97 | 162648 |
| 2026-01-07 | 13.53 | $59.50 | 59000 |
| 2026-01-06 | 13.46 | $59.90 | 82929 |
| 2026-01-05 | 13.45 | $59.31 | 138900 |
| 2026-01-02 | 13.89 | $58.95 | 89214 |
| 2025-12-31 | 14.48 | $58.90 | 98900 |
| 2025-12-30 | 15.14 | $59.41 | 76800 |
| 2025-12-29 | 15.17 | $59.55 | 44000 |
| 2025-12-26 | 15.09 | $59.91 | 52546 |
| 2025-12-24 | 14.73 | $59.83 | 36100 |
| 2025-12-23 | 14.36 | $59.56 | 97346 |
| 2025-12-22 | 14.26 | $59.64 | 82400 |
| 2025-12-19 | 14.15 | $59.25 | 123000 |
| 2025-12-18 | 14.27 | $59.17 | 53400 |
| 2025-12-17 | 14.39 | $59.26 | 53821 |
| 2025-12-16 | 14.37 | $59.25 | 70700 |
| 2025-12-15 | 14.34 | $59.72 | 59000 |
| 2025-12-12 | 13.79 | $59.54 | 62408 |
| 2025-12-11 | 13.21 | $59.65 | 214852 |
| 2025-12-10 | 12.77 | $59.17 | 152144 |
| 2025-12-09 | 12.57 | $58.36 | 171603 |
| 2025-12-08 | 12.84 | $58.56 | 110400 |
| 2025-12-05 | 12.95 | $58.97 | 55210 |
| 2025-12-04 | 12.62 | $58.85 | 71900 |
| 2025-12-03 | 12.47 | $58.88 | 60211 |
| 2025-12-02 | 12.39 | $58.37 | 62115 |
| 2025-12-01 | 12.62 | $58.42 | 52300 |
| 2025-11-28 | 12.57 | $58.74 | 29410 |
| 2025-11-26 | 12.36 | $58.55 | 106715 |
| 2025-11-25 | 12.23 | $58.34 | 227300 |
| 2025-11-24 | 12.31 | $57.35 | 58500 |
| 2025-11-21 | 12.79 | $57.46 | 187303 |
| 2025-11-20 | 13.29 | $56.21 | 60833 |
| 2025-11-19 | 13.15 | $56.65 | 65328 |
| 2025-11-18 | 13.32 | $56.89 | 128500 |
| 2025-11-17 | 13.52 | $56.78 | 77914 |
| 2025-11-14 | 13.82 | $57.18 | 94100 |
| 2025-11-13 | 14.47 | $57.37 | 81128 |
| 2025-11-12 | 14.97 | $57.66 | 126440 |
| 2025-11-11 | 15.23 | $57.43 | 50100 |
| 2025-11-10 | 15.79 | $56.77 | 38122 |
| 2025-11-07 | 16.26 | $56.76 | 63849 |
| 2025-11-06 | 16.62 | $56.27 | 173200 |
| 2025-11-05 | 16.80 | $56.68 | 134705 |
| 2025-11-04 | 17.19 | $56.43 | 215300 |
| 2025-11-03 | 17.20 | $56.62 | 74400 |
| 2025-10-31 | 17.21 | $56.99 | 61645 |
| 2025-10-30 | 17.60 | $56.78 | 107106 |
| 2025-10-29 | 18.18 | $57.04 | 375500 |
| 2025-10-28 | 18.91 | $58.22 | 87500 |
| 2025-10-27 | 18.71 | $58.55 | 74014 |
| 2025-10-24 | 18.53 | $58.09 | 142400 |
| 2025-10-23 | 18.33 | $58.20 | 120348 |
| 2025-10-22 | 18.40 | $58.09 | 107200 |
| 2025-10-21 | 18.31 | $58.42 | 85930 |
| 2025-10-20 | 18.22 | $57.95 | 106326 |
| 2025-10-17 | 18.49 | $57.36 | 60005 |
| 2025-10-16 | 19.36 | $56.93 | 60630 |
| 2025-10-15 | 20.27 | $57.29 | 62917 |
| 2025-10-14 | 20.90 | $57.56 | 56143 |
| 2025-10-13 | 21.73 | $57.04 | 67928 |
| 2025-10-10 | 22.60 | $56.73 | 83716 |
| 2025-10-09 | 23.52 | $57.83 | 66900 |
| 2025-10-08 | 23.83 | $58.34 | 91200 |
| 2025-10-07 | 23.98 | $58.02 | 59604 |
| 2025-10-06 | 24.12 | $58.30 | 69529 |
| 2025-10-03 | 23.96 | $58.42 | 59700 |
| 2025-10-02 | 23.51 | $58.22 | 60600 |
| 2025-10-01 | 23.37 | $58.17 | 65011 |
| 2025-09-30 | 23.28 | $57.96 | 95000 |
| 2025-09-29 | 23.40 | $57.63 | 53508 |
| 2025-09-26 | 23.68 | $57.62 | 92100 |
| 2025-09-25 | 24.11 | $57.03 | 95744 |
| 2025-09-24 | 24.76 | $57.60 | 30335 |
| 2025-09-23 | 24.69 | $57.80 | 45112 |
| 2025-09-22 | 24.35 | $57.71 | 46000 |
| 2025-09-19 | 24.24 | $57.73 | 42152 |
| 2025-09-18 | 24.05 | $57.87 | 67700 |
| 2025-09-17 | 23.56 | $57.57 | 46700 |
| 2025-09-16 | 23.05 | $57.42 | 85512 |
| 2025-09-15 | 23.00 | $57.48 | 102507 |
| 2025-09-12 | 22.81 | $57.65 | 76514 |
| 2025-09-11 | 22.30 | $58.24 | 315247 |
| 2025-09-10 | 21.76 | $57.25 | 54100 |
| 2025-09-09 | 21.77 | $57.50 | 61700 |
| 2025-09-08 | 21.43 | $57.64 | 95720 |
| 2025-09-05 | 21.09 | $57.70 | 68800 |
| 2025-09-04 | 20.31 | $57.44 | 74900 |
| 2025-09-03 | 19.82 | $57.06 | 67040 |
| 2025-09-02 | 19.46 | $57.23 | 57531 |
| 2025-08-29 | 18.99 | $57.43 | 255007 |
| 2025-08-28 | 18.11 | $57.31 | 141922 |
| 2025-08-27 | 17.37 | $57.39 | 63120 |
| 2025-08-26 | 16.43 | $57.26 | 104700 |
| 2025-08-25 | 15.51 | $57.27 | 91810 |
| 2025-08-22 | 14.37 | $57.69 | 55500 |
| 2025-08-21 | 13.17 | $56.76 | 59123 |
| 2025-08-20 | 12.58 | $56.72 | 42200 |
| 2025-08-19 | 11.96 | $56.78 | 73892 |
| 2025-08-18 | 11.31 | $56.42 | 68600 |
| 2025-08-15 | 11.00 | $56.44 | 52800 |
| 2025-08-14 | 10.67 | $56.43 | 63840 |
| 2025-08-13 | 10.49 | $56.68 | 83800 |
| 2025-08-12 | 10.29 | $55.81 | 65213 |
| 2025-08-11 | 10.83 | $54.94 | 48600 |
| 2025-08-08 | 11.01 | $55.15 | 54724 |
| 2025-08-07 | 11.00 | $54.90 | 53729 |
| 2025-08-06 | 11.00 | $54.98 | 20444 |
| 2025-08-05 | 11.10 | $55.06 | 51800 |
| 2025-08-04 | 11.25 | $55.04 | 48027 |
| 2025-08-01 | 11.24 | $54.44 | 60920 |
| 2025-07-31 | 10.84 | $54.82 | 47800 |
| 2025-07-30 | 10.86 | $55.79 | 97400 |
| 2025-07-29 | 11.30 | $56.08 | 61107 |
| 2025-07-28 | 11.20 | $56.40 | 157300 |
| 2025-07-25 | 10.84 | $56.53 | 54700 |
| 2025-07-24 | 10.49 | $56.33 | 47000 |
| 2025-07-23 | 10.06 | $56.62 | 78208 |
| 2025-07-22 | 9.70 | $56.16 | 95538 |
| 2025-07-21 | 9.67 | $55.35 | 54741 |
| 2025-07-18 | 10.03 | $55.49 | 49611 |
| 2025-07-17 | 10.40 | $55.67 | 76400 |
| 2025-07-16 | 10.86 | $55.41 | 89340 |
| 2025-07-15 | 11.22 | $55.00 | 66100 |
| 2025-07-14 | 11.72 | $55.93 | 55500 |
| 2025-07-11 | 11.78 | $55.99 | 139000 |
| 2025-07-10 | 11.68 | $56.50 | 36400 |
| 2025-07-09 | 11.22 | $56.29 | 82201 |
| 2025-07-08 | 11.01 | $56.20 | 58500 |
| 2025-07-07 | 10.73 | $55.92 | 47042 |
| 2025-07-03 | 10.49 | $56.29 | 28920 |
| 2025-07-02 | 9.65 | $56.21 | 40200 |
| 2025-07-01 | 8.88 | $56.20 | 129640 |
| 2025-06-30 | 8.07 | $55.35 | 79721 |
| 2025-06-27 | 7.98 | $55.24 | 133100 |
| 2025-06-26 | 7.89 | $55.01 | 543900 |
| 2025-06-25 | 8.07 | $54.62 | 141600 |
| 2025-06-24 | 8.43 | $55.12 | 623511 |
| 2025-06-23 | 8.57 | $54.64 | 70429 |
| 2025-06-20 | 8.88 | $54.12 | 36413 |
| 2025-06-18 | 8.97 | $54.00 | 62003 |
| 2025-06-17 | 9.07 | $54.09 | 54700 |
| 2025-06-16 | 9.27 | $54.64 | 77824 |
| 2025-06-13 | 9.70 | $54.27 | 259344 |
| 2025-06-12 | 10.21 | $54.95 | 52700 |
| 2025-06-11 | 10.47 | $54.64 | 161000 |
| 2025-06-10 | 10.74 | $54.97 | 52300 |
| 2025-06-09 | 10.81 | $54.59 | 80347 |
| 2025-06-06 | 11.08 | $54.49 | 65200 |
| 2025-06-05 | 11.54 | $54.02 | 36112 |
| 2025-06-04 | 12.10 | $54.08 | 122000 |
| 2025-06-03 | 12.66 | $54.10 | 107900 |
| 2025-06-02 | 13.26 | $53.42 | 167700 |
| 2025-05-30 | 13.43 | $53.54 | 765700 |
| 2025-05-29 | 13.71 | $53.56 | 65200 |
| 2025-05-28 | 14.06 | $53.42 | 48854 |
| 2025-05-27 | 14.55 | $54.04 | 45000 |
| 2025-05-23 | 15.06 | $53.12 | 50628 |
| 2025-05-22 | 15.07 | $53.37 | 153347 |
| 2025-05-21 | 15.28 | $53.64 | 159744 |
| 2025-05-20 | 15.75 | $54.68 | 150630 |
| 2025-05-19 | 16.35 | $54.78 | 108545 |
| 2025-05-16 | 16.99 | $54.76 | 62600 |
| 2025-05-15 | 17.72 | $54.19 | 60800 |
| 2025-05-14 | 18.55 | $53.72 | 154800 |
| 2025-05-13 | 19.48 | $54.20 | 66151 |
| 2025-05-12 | 20.16 | $54.49 | 97400 |
| 2025-05-09 | 20.88 | $52.81 | 56500 |
| 2025-05-08 | 21.52 | $53.05 | 76845 |
| 2025-05-07 | 22.27 | $52.67 | 74000 |
| 2025-05-06 | 22.53 | $52.50 | 93028 |
| 2025-05-05 | 22.87 | $53.03 | 127114 |
| 2025-05-02 | 23.49 | $53.24 | 62500 |
| 2025-05-01 | 24.12 | $52.38 | 61600 |
| 2025-04-30 | 24.51 | $52.57 | 112000 |
| 2025-04-29 | 24.78 | $52.40 | 62729 |
| 2025-04-28 | 25.24 | $52.23 | 78806 |
| 2025-04-25 | 25.70 | $52.04 | 90601 |
| 2025-04-24 | 25.96 | $52.25 | 80711 |
| 2025-04-23 | 26.24 | $51.24 | 112440 |
| 2025-04-22 | 26.53 | $50.73 | 160200 |
| 2025-04-21 | 25.91 | $49.67 | 119832 |
| 2025-04-17 | 24.95 | $50.75 | 275300 |
| 2025-04-16 | 24.32 | $50.77 | 86600 |
| 2025-04-15 | 23.66 | $51.47 | 87300 |
| 2025-04-14 | 23.31 | $51.65 | 83727 |
| 2025-04-11 | 22.95 | $51.28 | 166400 |
| 2025-04-10 | 22.19 | $50.45 | 238341 |
| 2025-04-09 | 21.27 | $52.08 | 243910 |
| 2025-04-08 | 20.30 | $48.53 | 876357 |
| 2025-04-07 | 18.28 | $49.33 | 343300 |
| 2025-04-04 | 16.16 | $49.81 | 202700 |
| 2025-04-03 | 14.41 | $52.29 | 101700 |
| 2025-04-02 | 13.49 | $54.65 | 81300 |
| 2025-04-01 | 13.38 | $54.14 | 77800 |
| 2025-03-31 | 12.95 | $54.24 | 73012 |
| 2025-03-28 | 12.50 | $53.82 | 79008 |
| 2025-03-27 | 12.30 | $54.58 | 85104 |
| 2025-03-26 | 12.56 | $54.74 | 68100 |
| 2025-03-25 | 12.94 | $54.99 | 60916 |
| 2025-03-24 | 13.48 | $55.22 | 73300 |
| 2025-03-21 | 14.12 | $54.43 | 78100 |
| 2025-03-20 | 14.17 | $54.76 | 87900 |
| 2025-03-19 | 14.66 | $55.00 | 144134 |
| 2025-03-18 | 15.18 | $54.79 | 104320 |
| 2025-03-17 | 15.40 | $54.94 | 73400 |
| 2025-03-14 | 15.64 | $54.18 | 118200 |
| 2025-03-13 | 14.97 | $53.28 | 105332 |
| 2025-03-12 | 14.08 | $53.93 | 114302 |
| 2025-03-11 | 13.54 | $54.28 | 61604 |
| 2025-03-10 | 13.21 | $55.20 | 99210 |
| 2025-03-07 | 13.51 | $55.73 | 102001 |
| 2025-03-06 | 13.61 | $55.04 | 69700 |
| 2025-03-05 | 13.09 | $55.28 | 360000 |
| 2025-03-04 | 12.54 | $54.61 | 130703 |
| 2025-03-03 | 11.87 | $55.14 | 81800 |
| 2025-02-28 | 11.48 | $55.65 | 76104 |
| 2025-02-27 | 10.67 | $55.25 | 124043 |
| 2025-02-26 | 10.09 | $55.90 | 64624 |
| 2025-02-25 | 9.95 | $56.26 | 1.7M |
| 2025-02-24 | 9.95 | $55.87 | 461200 |
| 2025-02-21 | 9.66 | $55.94 | 56100 |
| 2025-02-20 | 9.45 | $57.02 | 95700 |
| 2025-02-19 | 9.75 | $57.10 | 113343 |
| 2025-02-18 | 10.07 | $56.99 | 113500 |
| 2025-02-14 | 10.55 | $56.85 | 64200 |
| 2025-02-13 | 10.90 | $57.01 | 111904 |
| 2025-02-12 | 11.43 | $56.30 | 172625 |
| 2025-02-11 | 11.37 | $56.73 | 132000 |
| 2025-02-10 | 11.63 | $56.68 | 292000 |
| 2025-02-07 | 11.98 | $56.33 | 164423 |
| 2025-02-06 | 12.36 | $56.77 | 166500 |
| 2025-02-05 | 12.98 | $57.08 | 145300 |
| 2025-02-04 | 13.51 | $56.68 | 59000 |
| 2025-02-03 | 13.82 | $56.58 | 78645 |
| 2025-01-31 | 14.13 | $56.83 | 110438 |
| 2025-01-30 | 14.43 | $57.23 | 131308 |
| 2025-01-29 | 14.95 | $56.78 | 113000 |
| 2025-01-28 | 15.67 | $56.78 | 155700 |
| 2025-01-27 | 16.44 | $57.28 | 103384 |
| 2025-01-24 | 17.24 | $56.96 | 61718 |
| 2025-01-23 | 17.96 | $57.16 | 118130 |
| 2025-01-22 | 18.74 | $57.09 | 120100 |
| 2025-01-21 | 19.24 | $57.08 | 241800 |
| 2025-01-17 | 19.78 | $56.62 | 55100 |
| 2025-01-16 | 20.72 | $56.35 | 71800 |
| 2025-01-15 | 21.62 | $55.99 | 72528 |
| 2025-01-14 | 22.48 | $55.50 | 103100 |
| 2025-01-13 | 22.69 | $55.04 | 61146 |
| 2025-01-10 | 22.37 | $54.51 | 204428 |
| 2025-01-08 | 22.11 | $55.30 | 96514 |
| 2025-01-07 | 22.01 | $55.11 | 48000 |
| 2025-01-06 | 22.07 | $55.21 | 78400 |
| 2025-01-03 | 22.28 | $55.25 | 155100 |
| 2025-01-02 | 21.97 | $54.76 | 91100 |
| 2024-12-31 | 21.64 | $54.92 | 104100 |
| 2024-12-30 | 20.99 | $54.87 | 115918 |
| 2024-12-27 | 20.20 | $55.41 | 141138 |
| 2024-12-26 | 19.74 | $56.04 | 64614 |
| 2024-12-24 | 19.60 | $55.89 | 23200 |
| 2024-12-23 | 19.26 | $55.56 | 103816 |
| 2024-12-20 | 18.52 | $55.44 | 91511 |
| 2024-12-19 | 17.74 | $54.74 | 275100 |
| 2024-12-18 | 16.57 | $54.93 | 71500 |
| 2024-12-17 | 15.44 | $56.16 | 160809 |
| 2024-12-16 | 14.90 | $56.55 | 131800 |
| 2024-12-13 | 14.67 | $56.83 | 203819 |
| 2024-12-12 | 14.67 | $57.14 | 82400 |
| 2024-12-11 | 14.94 | $57.36 | 55800 |
| 2024-12-10 | 15.45 | $57.42 | 72747 |
| 2024-12-09 | 15.98 | $57.78 | 68402 |
| 2024-12-06 | 16.65 | $58.16 | 64200 |
| 2024-12-05 | 17.05 | $58.27 | 53700 |
| 2024-12-04 | 17.30 | $58.71 | 60339 |
| 2024-12-03 | 17.26 | $58.66 | 73326 |
| 2024-12-02 | 17.18 | $58.81 | 67900 |
| 2024-11-29 | 17.10 | $58.88 | 21711 |
| 2024-11-27 | 16.70 | $58.65 | 66931 |
| 2024-11-26 | 16.29 | $58.65 | 76446 |
| 2024-11-25 | 15.99 | $58.78 | 111730 |
| 2024-11-22 | 15.45 | $58.17 | 173100 |
| 2024-11-21 | 15.38 | $57.79 | 478100 |
| 2024-11-20 | 15.61 | $56.84 | 642300 |
| 2024-11-19 | 16.24 | $56.39 | 81321 |
| 2024-11-18 | 16.59 | $56.69 | 62332 |
| 2024-11-15 | 17.31 | $56.53 | 114600 |
| 2024-11-14 | 18.06 | $57.24 | 64800 |
| 2024-11-13 | 18.52 | $57.74 | 49111 |
| 2024-11-12 | 18.38 | $57.86 | 86300 |
| 2024-11-11 | 18.09 | $58.31 | 69200 |
| 2024-11-08 | 17.26 | $58.02 | 45730 |
| 2024-11-07 | 16.63 | $57.88 | 55106 |
| 2024-11-06 | 16.06 | $57.58 | 82400 |
| 2024-11-05 | 15.69 | $56.37 | 57000 |
| 2024-11-04 | 16.36 | $55.65 | 63100 |
| 2024-11-01 | 16.43 | $55.65 | 56629 |
| 2024-10-31 | 16.58 | $55.47 | 61307 |
| 2024-10-30 | 16.74 | $55.72 | 57410 |
| 2024-10-29 | 16.96 | $55.84 | 388802 |
| 2024-10-28 | 17.28 | $56.02 | 66500 |
| 2024-10-25 | 17.95 | $55.78 | 33100 |
| 2024-10-24 | 18.65 | $56.06 | 50500 |
| 2024-10-23 | 19.58 | $56.19 | 62517 |
| 2024-10-22 | 20.57 | $56.31 | 43009 |
| 2024-10-21 | 21.24 | $56.88 | 54000 |
| 2024-10-18 | 21.17 | $57.44 | 850507 |
| 2024-10-17 | 20.50 | $57.29 | 73817 |
| 2024-10-16 | 19.85 | $57.39 | 73638 |
| 2024-10-15 | 19.14 | $57.09 | 47700 |
| 2024-10-14 | 18.39 | $57.50 | 44500 |
| 2024-10-11 | 17.77 | $56.99 | 38317 |
| 2024-10-10 | 17.48 | $56.51 | 56500 |
| 2024-10-09 | 17.55 | $56.80 | 41000 |
| 2024-10-08 | 17.56 | $56.39 | 65240 |
| 2024-10-07 | 17.94 | $56.20 | 88600 |
| 2024-10-04 | 18.38 | $56.56 | 59300 |
| 2024-10-03 | 18.62 | $56.13 | 57301 |
| 2024-10-02 | 19.13 | $56.48 | 79335 |
| 2024-10-01 | 19.45 | $56.48 | 91042 |
| 2024-09-30 | 19.78 | $56.73 | 146700 |
| 2024-09-27 | 20.10 | $56.55 | 94716 |
| 2024-09-26 | 20.08 | $56.54 | 66200 |
| 2024-09-25 | 20.32 | $56.13 | 44223 |
| 2024-09-24 | 20.57 | $56.80 | 115800 |
| 2024-09-23 | 20.19 | $56.71 | 51338 |
| 2024-09-20 | 19.90 | $56.39 | 105600 |
| 2024-09-19 | 19.76 | $56.65 | 78700 |
| 2024-09-18 | 19.45 | $55.91 | 52100 |
| 2024-09-17 | 19.38 | $56.10 | 35800 |
| 2024-09-16 | 19.30 | $56.20 | 123934 |
| 2024-09-13 | 19.33 | $55.73 | 49600 |
| 2024-09-12 | 19.65 | $55.14 | 37638 |
| 2024-09-11 | 20.57 | $54.73 | 72800 |
| 2024-09-10 | 21.37 | $54.92 | 196600 |
| 2024-09-09 | 21.98 | $54.75 | 50509 |
| 2024-09-06 | 22.63 | $54.31 | 59600 |
| 2024-09-05 | 23.31 | $54.78 | 81437 |
| 2024-09-04 | 23.71 | $55.35 | 40825 |
| 2024-09-03 | 23.46 | $55.43 | 84700 |
| 2024-08-30 | 23.04 | $56.08 | 66000 |
| 2024-08-29 | 22.29 | $55.80 | 71300 |
| 2024-08-28 | 21.38 | $55.64 | 59000 |
| 2024-08-27 | 20.57 | $55.71 | 76300 |
| 2024-08-26 | 19.72 | $55.71 | 149246 |
| 2024-08-23 | 18.74 | $55.77 | 47817 |
| 2024-08-22 | 17.86 | $54.93 | 51600 |
| 2024-08-21 | 17.25 | $55.10 | 68528 |
| 2024-08-20 | 16.71 | $54.63 | 52700 |
| 2024-08-19 | 16.29 | $54.76 | 77000 |
| 2024-08-16 | 15.90 | $54.37 | 75528 |
| 2024-08-15 | 15.75 | $54.24 | 56443 |
| 2024-08-14 | 15.60 | $53.53 | 40979 |
| 2024-08-13 | 15.94 | $53.43 | 70200 |
| 2024-08-12 | 16.45 | $52.81 | 98432 |
| 2024-08-09 | 17.10 | $53.06 | 120300 |
| 2024-08-08 | 17.73 | $53.05 | 49035 |
| 2024-08-07 | 18.55 | $52.15 | 84100 |
| 2024-08-06 | 19.42 | $52.59 | 173316 |
| 2024-08-05 | 20.33 | $52.21 | 176900 |
| 2024-08-02 | 21.16 | $53.43 | 197600 |
| 2024-08-01 | 21.81 | $54.13 | 59500 |
| 2024-07-31 | 21.66 | $54.91 | 92337 |
| 2024-07-30 | 20.60 | $54.76 | 181322 |
| 2024-07-29 | 19.68 | $54.31 | 73127 |
| 2024-07-26 | 18.99 | $54.16 | 270800 |
| 2024-07-25 | 18.35 | $53.24 | 268533 |
| 2024-07-24 | 17.96 | $53.00 | 98038 |
| 2024-07-23 | 17.79 | $53.48 | 92721 |
| 2024-07-22 | 17.09 | $53.75 | 61726 |
| 2024-07-19 | 16.36 | $53.38 | 148712 |
| 2024-07-18 | 15.36 | $53.79 | 84200 |
| 2024-07-17 | 13.85 | $54.21 | 99600 |
| 2024-07-16 | 12.42 | $54.20 | 89446 |
| 2024-07-15 | 11.01 | $52.87 | 73210 |
| 2024-07-12 | 10.13 | $52.69 | 43923 |
| 2024-07-11 | 9.38 | $52.18 | 72500 |
| 2024-07-10 | 9.19 | $51.38 | 114900 |
| 2024-07-09 | 9.43 | $50.90 | 101531 |
| 2024-07-08 | 9.32 | $50.94 | 53839 |
| 2024-07-05 | 9.19 | $50.87 | 76400 |
| 2024-07-03 | 8.90 | $51.04 | 60308 |
| 2024-07-02 | 8.92 | $51.06 | 89100 |
| 2024-07-01 | 8.78 | $50.93 | 114725 |
| 2024-06-28 | 8.71 | $51.39 | 115600 |
| 2024-06-27 | 8.95 | $51.23 | 75138 |
| 2024-06-26 | 9.02 | $51.34 | 48521 |
| 2024-06-25 | 9.17 | $51.81 | 57800 |
| 2024-06-24 | 9.50 | $52.20 | 75700 |
| 2024-06-21 | 9.46 | $51.93 | 50600 |
| 2024-06-20 | 9.88 | $51.70 | 93900 |
| 2024-06-18 | 10.29 | $51.74 | 531900 |
| 2024-06-17 | 10.82 | $51.71 | 83300 |
| 2024-06-14 | 11.21 | $51.40 | 140324 |
| 2024-06-13 | 11.37 | $51.77 | 61412 |
| 2024-06-12 | 11.87 | $51.83 | 69019 |
| 2024-06-11 | 12.20 | $51.67 | 55800 |
| 2024-06-10 | 12.57 | $51.84 | 70825 |
| 2024-06-07 | 13.09 | $51.68 | 51100 |
| 2024-06-06 | 13.71 | $51.83 | 69700 |
| 2024-06-05 | 14.26 | $51.93 | 75000 |
| 2024-06-04 | 14.92 | $51.63 | 139500 |
| 2024-06-03 | 15.58 | $51.74 | 65443 |
| 2024-05-31 | 16.30 | $51.99 | 80619 |
| 2024-05-30 | 16.98 | $51.15 | 92934 |
| 2024-05-29 | 16.75 | $50.79 | 85523 |
| 2024-05-28 | 16.15 | $51.26 | 97902 |
| 2024-05-24 | 15.85 | $51.69 | 88100 |
| 2024-05-23 | 16.02 | $51.60 | 90847 |
| 2024-05-22 | 16.20 | $52.14 | 92100 |
| 2024-05-21 | 16.99 | $52.42 | 112900 |
| 2024-05-20 | 17.62 | $52.62 | 51830 |
| 2024-05-17 | 18.00 | $52.64 | 116413 |
| 2024-05-16 | 18.52 | $52.54 | 97100 |
| 2024-05-15 | 18.95 | $52.72 | 103400 |
| 2024-05-14 | 19.41 | $52.33 | 93600 |
| 2024-05-13 | 20.24 | $52.20 | 113100 |
| 2024-05-10 | 21.07 | $52.11 | 160449 |
| 2024-05-09 | 22.17 | $51.95 | 367901 |
| 2024-05-08 | 23.12 | $51.54 | 165446 |
| 2024-05-07 | 23.63 | $51.64 | 141419 |
| 2024-05-06 | 24.30 | $51.50 | 90329 |
| 2024-05-03 | 24.69 | $51.22 | 112800 |
| 2024-05-02 | 24.97 | $50.83 | 73600 |
| 2024-05-01 | 24.64 | $50.77 | 93000 |
| 2024-04-30 | 24.46 | $50.95 | 110739 |
| 2024-04-29 | 24.49 | $51.61 | 122228 |
| 2024-04-26 | 24.94 | $51.40 | 91200 |
| 2024-04-25 | 25.20 | $51.24 | 57036 |
| 2024-04-24 | 25.33 | $51.59 | 95400 |
| 2024-04-23 | 25.82 | $51.63 | 133900 |
| 2024-04-22 | 26.50 | $51.18 | 126720 |
| 2024-04-19 | 26.94 | $50.88 | 87312 |
| 2024-04-18 | 26.65 | $50.71 | 248200 |
| 2024-04-17 | 26.36 | $50.75 | 76200 |
| 2024-04-16 | 26.04 | $50.90 | 193141 |
| 2024-04-15 | 25.84 | $51.07 | 144100 |
| 2024-04-12 | 25.71 | $51.42 | 86035 |
| 2024-04-11 | 25.83 | $52.08 | 165700 |
| 2024-04-10 | 26.47 | $52.12 | 202942 |
| 2024-04-09 | 27.23 | $52.90 | 505600 |
| 2024-04-08 | 28.59 | $52.74 | 111000 |
| 2024-04-05 | 29.90 | $52.75 | 437732 |
| 2024-04-04 | 31.29 | $52.42 | 207628 |
| 2024-04-03 | 32.75 | $53.09 | 122520 |
| 2024-04-02 | 33.55 | $53.11 | 66840 |
| 2024-04-01 | 34.40 | $53.66 | 116437 |
| 2024-03-28 | 34.27 | $53.91 | 163435 |
| 2024-03-27 | 33.79 | $53.71 | 141243 |
| 2024-03-26 | 33.49 | $53.14 | 62513 |
| 2024-03-25 | 33.42 | $53.20 | 106727 |
| 2024-03-22 | 33.28 | $53.40 | 372129 |
| 2024-03-21 | 32.77 | $53.69 | 277600 |
| 2024-03-20 | 32.17 | $53.20 | 204801 |
| 2024-03-19 | 31.99 | $52.90 | 348400 |
| 2024-03-18 | 32.04 | $52.60 | 95948 |
| 2024-03-15 | 32.20 | $52.48 | 190600 |
| 2024-03-14 | 32.52 | $52.65 | 206700 |
| 2024-03-13 | 32.85 | $52.86 | 265900 |
| 2024-03-12 | 32.61 | $52.76 | 262800 |
| 2024-03-11 | 32.53 | $52.46 | 240500 |
| 2024-03-08 | 32.74 | $52.35 | 90129 |
| 2024-03-07 | 32.59 | $52.56 | 101429 |
| 2024-03-06 | 32.51 | $52.18 | 84900 |
| 2024-03-05 | 32.61 | $51.81 | 87800 |
| 2024-03-04 | 32.88 | $52.15 | 82007 |
| 2024-03-01 | 32.32 | $52.24 | 83800 |
| 2024-02-29 | 31.79 | $51.78 | 324700 |
| 2024-02-28 | 31.48 | $51.62 | 156512 |
| 2024-02-27 | 31.31 | $51.74 | 258018 |
| 2024-02-26 | 30.85 | $51.72 | 117309 |
| 2024-02-23 | 30.29 | $51.81 | 173603 |
| 2024-02-22 | 29.72 | $51.57 | 187500 |
| 2024-02-21 | 29.27 | $50.96 | 266200 |
| 2024-02-20 | 29.34 | $50.73 | 345139 |
| 2024-02-16 | 29.51 | $50.90 | 357829 |
| 2024-02-15 | 29.36 | $51.14 | 120529 |
| 2024-02-14 | 29.27 | $50.76 | 347200 |
| 2024-02-13 | 29.53 | $50.33 | 107100 |
| 2024-02-12 | 30.03 | $51.05 | 143706 |
| 2024-02-09 | 29.29 | $50.74 | 150100 |
| 2024-02-08 | 28.84 | $50.44 | 209841 |
| 2024-02-07 | 28.67 | $50.37 | 130800 |
| 2024-02-06 | 28.49 | $50.12 | 207334 |
| 2024-02-05 | 28.69 | $49.86 | 166401 |
| 2024-02-02 | 29.03 | $50.19 | 91400 |
| 2024-02-01 | 29.15 | $50.16 | 112900 |
| 2024-01-31 | 29.51 | $49.58 | 97100 |
| 2024-01-30 | 29.90 | $50.18 | 71429 |
| 2024-01-29 | 29.55 | $50.08 | 270800 |
| 2024-01-26 | 29.34 | $49.82 | 51515 |
| 2024-01-25 | 29.20 | $49.91 | 76004 |
| 2024-01-24 | 29.11 | $49.64 | 99900 |
| 2024-01-23 | 29.02 | $49.88 | 112100 |
| 2024-01-22 | 28.93 | $49.98 | 125100 |
| 2024-01-19 | 28.79 | $49.63 | 81439 |
| 2024-01-18 | 28.90 | $49.23 | 143600 |
| 2024-01-17 | 29.50 | $48.86 | 116300 |
| 2024-01-16 | 30.49 | $49.01 | 119100 |
| 2024-01-12 | 31.27 | $49.16 | 103409 |
| 2024-01-11 | 31.80 | $49.20 | 133239 |
| 2024-01-10 | 32.51 | $49.13 | 226900 |
| 2024-01-09 | 32.91 | $49.11 | 866411 |
| 2024-01-08 | 33.37 | $49.24 | 93500 |
| 2024-01-05 | 33.85 | $48.70 | 103714 |
| 2024-01-04 | 34.69 | $48.63 | 144733 |
| 2024-01-03 | 35.44 | $48.79 | 111646 |
| 2024-01-02 | 35.99 | $49.33 | 160100 |
| 2023-12-29 | 36.06 | $49.37 | 122600 |
| 2023-12-28 | 35.97 | $49.52 | 343700 |
| 2023-12-27 | 35.45 | $49.49 | 131913 |
| 2023-12-26 | 34.95 | $49.68 | 86227 |
| 2023-12-22 | 34.19 | $49.46 | 79600 |
| 2023-12-21 | 33.50 | $49.33 | 144709 |
| 2023-12-20 | 32.92 | $48.86 | 183429 |
| 2023-12-19 | 32.32 | $49.54 | 1.0M |
| 2023-12-18 | 30.85 | $49.28 | 101700 |
| 2023-12-15 | 29.39 | $49.11 | 118300 |
| 2023-12-14 | 27.89 | $49.34 | 93600 |
| 2023-12-13 | 26.17 | $48.85 | 73945 |
| 2023-12-12 | 24.62 | $48.14 | 61500 |
| 2023-12-11 | 23.32 | $48.00 | 62800 |
| 2023-12-08 | 22.10 | $47.33 | 50941 |
| 2023-12-07 | 21.21 | $47.19 | 34300 |
| 2023-12-06 | 20.45 | $46.93 | 92500 |
| 2023-12-05 | 19.64 | $46.92 | 51447 |
| 2023-12-04 | 18.96 | $47.20 | 66138 |
| 2023-12-01 | 18.05 | $47.16 | 82200 |
| 2023-11-30 | 17.19 | $46.53 | 55100 |
| 2023-11-29 | 16.82 | $46.12 | 59643 |
| 2023-11-28 | 16.56 | $46.12 | 122800 |
| 2023-11-27 | 16.35 | $46.19 | 108115 |
| 2023-11-24 | 15.96 | $46.37 | 9100 |
| 2023-11-22 | 15.47 | $46.25 | 74116 |
| 2023-11-21 | 15.02 | $45.90 | 75910 |
| 2023-11-20 | 14.82 | $45.97 | 397800 |
| 2023-11-17 | 14.62 | $45.82 | 128435 |
| 2023-11-16 | 14.63 | $45.62 | 80900 |
| 2023-11-15 | 14.65 | $45.83 | 74345 |
| 2023-11-14 | 14.41 | $45.62 | 88100 |
| 2023-11-13 | 14.28 | $44.75 | 51700 |
| 2023-11-10 | 15.00 | $44.80 | 31300 |
| 2023-11-09 | 15.74 | $44.16 | 80709 |
| 2023-11-08 | 16.29 | $44.55 | 153805 |
| 2023-11-07 | 17.12 | $44.58 | 148948 |
| 2023-11-06 | 17.99 | $44.61 | 85801 |
| 2023-11-03 | 18.84 | $44.69 | 62000 |
| 2023-11-02 | 19.75 | $44.20 | 95000 |
| 2023-11-01 | 20.25 | $43.45 | 115422 |
| 2023-10-31 | 19.90 | $43.30 | 53915 |
| 2023-10-30 | 19.27 | $42.96 | 81800 |
| 2023-10-27 | 18.23 | $42.54 | 76922 |
| 2023-10-26 | 16.94 | $42.96 | 72800 |
| 2023-10-25 | 15.94 | $43.21 | 301100 |
| 2023-10-24 | 15.06 | $43.83 | 62049 |
| 2023-10-23 | 14.48 | $43.56 | 72624 |
| 2023-10-20 | 13.80 | $43.83 | 82018 |
| 2023-10-19 | 13.33 | $44.16 | 145135 |
| 2023-10-18 | 13.07 | $44.81 | 95500 |
| 2023-10-17 | 13.49 | $45.40 | 49500 |
| 2023-10-16 | 14.01 | $45.33 | 68812 |
| 2023-10-13 | 14.69 | $44.84 | 66536 |
| 2023-10-12 | 15.15 | $44.98 | 45300 |
| 2023-10-11 | 15.75 | $45.38 | 62800 |
| 2023-10-10 | 16.37 | $45.20 | 60235 |
| 2023-10-09 | 17.02 | $44.99 | 60918 |
| 2023-10-06 | 17.59 | $44.63 | 110100 |
| 2023-10-05 | 17.92 | $44.20 | 90139 |
| 2023-10-04 | 17.30 | $44.26 | 64422 |
| 2023-10-03 | 16.66 | $43.92 | 83600 |
| 2023-10-02 | 15.98 | $44.44 | 70300 |
| 2023-09-29 | 15.64 | $44.64 | 62817 |
| 2023-09-28 | 15.70 | $44.94 | 159100 |
| 2023-09-27 | 15.67 | $44.47 | 41518 |
| 2023-09-26 | 14.95 | $44.39 | 120300 |
| 2023-09-25 | 14.37 | $44.96 | 74333 |
| 2023-09-22 | 14.08 | $44.75 | 65700 |
| 2023-09-21 | 13.89 | $44.78 | 129900 |
| 2023-09-20 | 13.74 | $45.39 | 53600 |
| 2023-09-19 | 14.40 | $45.68 | 45905 |
| 2023-09-18 | 14.89 | $45.74 | 82900 |
| 2023-09-15 | 15.61 | $45.65 | 82934 |
| 2023-09-14 | 16.41 | $46.08 | 55000 |
| 2023-09-13 | 16.92 | $45.67 | 60100 |
| 2023-09-12 | 17.70 | $45.78 | 100715 |
| 2023-09-11 | 18.49 | $45.92 | 51524 |
| 2023-09-08 | 19.19 | $45.87 | 65816 |
| 2023-09-07 | 20.09 | $45.86 | 78800 |
| 2023-09-06 | 21.10 | $45.91 | 77214 |
| 2023-09-05 | 21.97 | $46.07 | 114816 |
| 2023-09-01 | 22.44 | $46.62 | 45716 |
| 2023-08-31 | 22.17 | $46.50 | 198200 |
| 2023-08-30 | 21.90 | $46.65 | 56714 |
| 2023-08-29 | 21.68 | $46.53 | 160900 |
| 2023-08-28 | 21.64 | $46.01 | 32534 |
| 2023-08-25 | 22.18 | $45.65 | 89606 |
| 2023-08-24 | 23.14 | $45.45 | 130425 |
| 2023-08-23 | 23.90 | $45.87 | 323700 |
| 2023-08-22 | 24.94 | $45.51 | 580200 |
| 2023-08-21 | 26.20 | $45.74 | 226414 |
| 2023-08-18 | 27.54 | $45.63 | 45200 |
| 2023-08-17 | 28.77 | $45.55 | 53300 |
| 2023-08-16 | 30.18 | $45.86 | 74221 |
| 2023-08-15 | 31.10 | $46.18 | 58305 |
| 2023-08-14 | 31.53 | $46.63 | 108900 |
| 2023-08-11 | 31.54 | $46.41 | 59100 |
| 2023-08-10 | 31.61 | $46.45 | 33500 |
| 2023-08-09 | 31.66 | $46.45 | 102112 |
| 2023-08-08 | 31.99 | $46.57 | 77503 |
| 2023-08-07 | 32.42 | $46.80 | 55112 |
| 2023-08-04 | 32.47 | $46.26 | 45619 |
| 2023-08-03 | 32.56 | $46.49 | 53200 |
| 2023-08-02 | 32.76 | $46.63 | 39800 |
| 2023-08-01 | 32.43 | $47.02 | 90539 |
| 2023-07-31 | 31.47 | $47.06 | 46100 |
| 2023-07-28 | 30.39 | $46.99 | 61200 |
| 2023-07-27 | 29.27 | $46.74 | 45600 |
| 2023-07-26 | 28.10 | $46.87 | 76830 |
| 2023-07-25 | 27.02 | $46.82 | 199500 |
| 2023-07-24 | 25.97 | $46.60 | 124120 |
| 2023-07-21 | 24.99 | $46.46 | 229600 |
| 2023-07-20 | 24.04 | $46.32 | 72200 |
| 2023-07-19 | 23.14 | $46.38 | 57800 |
| 2023-07-18 | 22.11 | $46.31 | 112600 |
| 2023-07-17 | 21.16 | $46.06 | 299043 |
| 2023-07-14 | 20.32 | $45.85 | 62900 |
| 2023-07-13 | 19.53 | $45.94 | 1.6M |
| 2023-07-12 | 18.72 | $45.64 | 78100 |
| 2023-07-11 | 17.97 | $45.57 | 70900 |
| 2023-07-10 | 17.37 | $45.08 | 69924 |
| 2023-07-07 | 17.14 | $44.63 | 278200 |
| 2023-07-06 | 16.96 | $44.67 | 146308 |
| 2023-07-05 | 17.05 | $45.07 | 98709 |
| 2023-07-03 | 16.37 | $45.32 | 23700 |
| 2023-06-30 | 15.46 | $45.27 | 31300 |
| 2023-06-29 | 14.50 | $44.82 | 48400 |
| 2023-06-28 | 13.97 | $44.51 | 67000 |
| 2023-06-27 | 13.62 | $44.55 | 62800 |
| 2023-06-26 | 13.26 | $44.07 | 31739 |
| 2023-06-23 | 13.24 | $43.88 | 62800 |
| 2023-06-22 | 13.42 | $44.16 | 52000 |
| 2023-06-21 | 13.56 | $44.14 | 51935 |
| 2023-06-20 | 13.41 | $44.44 | 56400 |
| 2023-06-16 | 13.02 | $44.65 | 29103 |
| 2023-06-15 | 12.12 | $44.79 | 36400 |
| 2023-06-14 | 11.20 | $44.24 | 70800 |
| 2023-06-13 | 10.57 | $44.45 | 195242 |
| 2023-06-12 | 9.68 | $44.04 | 44600 |
| 2023-06-09 | 9.07 | $43.66 | 102617 |
| 2023-06-08 | 8.63 | $43.76 | 68900 |
| 2023-06-07 | 8.20 | $43.69 | 75100 |
| 2023-06-06 | 7.83 | $43.43 | 61600 |
| 2023-06-05 | 7.71 | $43.20 | 37395 |
| 2023-06-02 | 7.63 | $43.42 | 105500 |
| 2023-06-01 | 7.54 | $42.60 | 58819 |
| 2023-05-31 | 7.70 | $42.27 | 71600 |
| 2023-05-30 | 7.58 | $42.74 | 59900 |
| 2023-05-26 | 7.91 | $42.86 | 38841 |
| 2023-05-25 | 8.16 | $42.33 | 73534 |
| 2023-05-24 | 7.88 | $42.26 | 57920 |
| 2023-05-23 | 7.74 | $42.78 | 50407 |
| 2023-05-22 | 8.13 | $43.28 | 60029 |
| 2023-05-19 | 8.17 | $43.17 | 139700 |
| 2023-05-18 | 8.24 | $43.25 | 338500 |
| 2023-05-17 | 8.43 | $42.87 | 46400 |
| 2023-05-16 | 8.77 | $42.28 | 141200 |
| 2023-05-15 | 8.77 | $42.78 | 84631 |
| 2023-05-12 | 8.96 | $42.52 | 73100 |
| 2023-05-11 | 8.91 | $42.49 | 38337 |
| 2023-05-10 | 8.75 | $42.53 | 37527 |
| 2023-05-09 | 8.58 | $42.44 | 37300 |
| 2023-05-08 | 8.62 | $42.68 | 83508 |
| 2023-05-05 | 8.82 | $42.74 | 57321 |
| 2023-05-04 | 9.04 | $42.05 | 60000 |
| 2023-05-03 | 8.72 | $42.35 | 44610 |
| 2023-05-02 | 8.69 | $42.68 | 60800 |
| 2023-05-01 | 8.67 | $43.25 | 61308 |
| 2023-04-28 | 8.83 | $43.14 | 41200 |
| 2023-04-27 | 9.24 | $42.77 | 53900 |
| 2023-04-26 | 9.44 | $42.11 | 23100 |
| 2023-04-25 | 9.23 | $42.58 | 62000 |
| 2023-04-24 | 9.59 | $43.13 | 74400 |
| 2023-04-21 | 9.76 | $43.05 | 91117 |
| 2023-04-20 | 9.94 | $43.12 | 88508 |
| 2023-04-19 | 10.13 | $43.18 | 63528 |
| 2023-04-18 | 10.11 | $43.39 | 76138 |
| 2023-04-17 | 9.85 | $43.38 | 74800 |
| 2023-04-14 | 9.72 | $43.26 | 95004 |
| 2023-04-13 | 9.58 | $43.31 | 22316 |
| 2023-04-12 | 9.61 | $42.92 | 54800 |
| 2023-04-11 | 9.62 | $43.12 | 58144 |
| 2023-04-10 | 9.46 | $42.93 | 68600 |
| 2023-04-06 | 9.55 | $42.73 | 29406 |
| 2023-04-05 | 9.74 | $42.74 | 151100 |
| 2023-04-04 | 9.96 | $42.81 | 124100 |
| 2023-04-03 | 10.06 | $43.34 | 93324 |
| 2023-03-31 | 9.83 | $43.15 | 58731 |
| 2023-03-30 | 9.70 | $42.51 | 67400 |
| 2023-03-29 | 10.00 | $42.26 | 39532 |
| 2023-03-28 | 10.50 | $41.79 | 41200 |
| 2023-03-27 | 10.66 | $41.77 | 69005 |
| 2023-03-24 | 10.92 | $41.75 | 79700 |
| 2023-03-23 | 10.91 | $41.53 | 94300 |
| 2023-03-22 | 10.97 | $41.42 | 48500 |
| 2023-03-21 | 11.14 | $42.33 | 117043 |
| 2023-03-20 | 11.65 | $41.80 | 56230 |
| 2023-03-17 | 11.88 | $41.28 | 57812 |
| 2023-03-16 | 12.08 | $41.79 | 66400 |
| 2023-03-15 | 12.29 | $41.06 | 80723 |
| 2023-03-14 | 11.94 | $41.60 | 311700 |
| 2023-03-13 | 11.90 | $41.01 | 64718 |
| 2023-03-10 | 11.48 | $41.29 | 83012 |
| 2023-03-09 | 11.25 | $42.00 | 48100 |
| 2023-03-08 | 11.62 | $42.74 | 37320 |
| 2023-03-07 | 11.94 | $42.60 | 134900 |
| 2023-03-06 | 12.27 | $43.10 | 116800 |
| 2023-03-03 | 12.13 | $43.20 | 51127 |
| 2023-03-02 | 12.18 | $42.61 | 55400 |
| 2023-03-01 | 12.64 | $42.31 | 99648 |
| 2023-02-28 | 13.27 | $42.34 | 58822 |
| 2023-02-27 | 13.87 | $42.44 | 37143 |
| 2023-02-24 | 14.50 | $42.34 | 60500 |
| 2023-02-23 | 15.01 | $42.75 | 89600 |
| 2023-02-22 | 15.72 | $42.61 | 60600 |
| 2023-02-21 | 16.50 | $42.62 | 91400 |
| 2023-02-17 | 17.23 | $43.68 | 72003 |
| 2023-02-16 | 17.32 | $43.81 | 37600 |
| 2023-02-15 | 16.99 | $44.19 | 143137 |
| 2023-02-14 | 16.65 | $43.89 | 58700 |
| 2023-02-13 | 16.40 | $43.98 | 36200 |
| 2023-02-10 | 16.16 | $43.54 | 47410 |
| 2023-02-09 | 16.15 | $43.37 | 74400 |
| 2023-02-08 | 16.10 | $43.68 | 82700 |
| 2023-02-07 | 15.76 | $44.27 | 73319 |
| 2023-02-06 | 15.40 | $43.73 | 60400 |
| 2023-02-03 | 15.20 | $44.24 | 59738 |
| 2023-02-02 | 14.57 | $44.72 | 137900 |
| 2023-02-01 | 13.70 | $44.13 | 97416 |
| 2023-01-31 | 13.02 | $43.61 | 91237 |
| 2023-01-30 | 12.72 | $42.82 | 72600 |
| 2023-01-27 | 12.63 | $43.30 | 91300 |
| 2023-01-26 | 12.32 | $43.27 | 110939 |
| 2023-01-25 | 12.12 | $42.88 | 61800 |
| 2023-01-24 | 12.11 | $42.94 | 349211 |
| 2023-01-23 | 11.62 | $43.07 | 60300 |
| 2023-01-20 | 11.25 | $42.48 | 55600 |
| 2023-01-19 | 11.31 | $41.74 | 58038 |
| 2023-01-18 | 11.71 | $42.15 | 101400 |
| 2023-01-17 | 11.75 | $42.67 | 109900 |
| 2023-01-13 | 11.34 | $42.80 | 51630 |
| 2023-01-12 | 10.98 | $42.72 | 82303 |
| 2023-01-11 | 10.55 | $42.61 | 48733 |
| 2023-01-10 | 10.23 | $42.09 | 49100 |
| 2023-01-09 | 10.19 | $41.88 | 33223 |
| 2023-01-06 | 10.01 | $41.88 | 35712 |
| 2023-01-05 | 10.13 | $40.83 | 41400 |
| 2023-01-04 | 10.46 | $41.23 | 30700 |
| 2023-01-03 | 10.99 | $40.80 | 74002 |
| 2022-12-30 | 11.33 | $40.80 | 204300 |
| 2022-12-29 | 11.48 | $40.93 | 253129 |
| 2022-12-28 | 11.70 | $40.28 | 184000 |
| 2022-12-27 | 11.87 | $40.98 | 88831 |
| 2022-12-23 | 12.45 | $40.98 | 79200 |
| 2022-12-22 | 12.96 | $40.74 | 110819 |
| 2022-12-21 | 13.34 | $41.26 | 136200 |
| 2022-12-20 | 13.84 | $40.66 | 135900 |
| 2022-12-19 | 14.44 | $40.69 | 104200 |
| 2022-12-16 | 15.09 | $41.02 | 164232 |
| 2022-12-15 | 15.84 | $41.39 | 403716 |
| 2022-12-14 | 16.30 | $42.43 | 95949 |
| 2022-12-13 | 16.07 | $42.71 | 66400 |
| 2022-12-12 | 15.60 | $42.39 | 52600 |
| 2022-12-09 | 15.74 | $41.66 | 48200 |
| 2022-12-08 | 16.11 | $41.97 | 83541 |
| 2022-12-07 | 16.42 | $41.73 | 50000 |
| 2022-12-06 | 16.89 | $41.73 | 98710 |
| 2022-12-05 | 17.38 | $42.29 | 43800 |
| 2022-12-02 | 17.39 | $42.99 | 101309 |
| 2022-12-01 | 17.18 | $43.00 | 63731 |
| 2022-11-30 | 16.67 | $42.93 | 515400 |
| 2022-11-29 | 16.29 | $41.81 | 246108 |
| 2022-11-28 | 16.44 | $41.78 | 49720 |
| 2022-11-25 | 16.56 | $42.46 | 7128 |
| 2022-11-23 | 16.10 | $42.41 | 60700 |
| 2022-11-22 | 15.64 | $42.26 | 97607 |
| 2022-11-21 | 15.27 | $41.58 | 33100 |
| 2022-11-18 | 15.20 | $41.64 | 41929 |
| 2022-11-17 | 15.13 | $41.36 | 115300 |
| 2022-11-16 | 15.25 | $41.44 | 99000 |
| 2022-11-15 | 15.00 | $42.01 | 43123 |
| 2022-11-14 | 14.45 | $41.61 | 63300 |
| 2022-11-11 | 13.92 | $42.04 | 62700 |
| 2022-11-10 | 13.40 | $41.62 | 154300 |
| 2022-11-09 | 13.08 | $39.50 | 71100 |
| 2022-11-08 | 13.55 | $40.22 | 63538 |
| 2022-11-07 | 13.80 | $39.94 | 86633 |
| 2022-11-04 | 14.47 | $39.44 | 40925 |
| 2022-11-03 | 15.01 | $38.79 | 27400 |
| 2022-11-02 | 15.21 | $39.32 | 38700 |
| 2022-11-01 | 15.95 | $40.19 | 180707 |
| 2022-10-31 | 16.35 | $40.17 | 174446 |
| 2022-10-28 | 16.67 | $40.42 | 119613 |
| 2022-10-27 | 17.01 | $39.60 | 55100 |
| 2022-10-26 | 17.64 | $39.60 | 74745 |
| 2022-10-25 | 18.31 | $39.70 | 56500 |
| 2022-10-24 | 19.27 | $39.03 | 78900 |
| 2022-10-21 | 19.89 | $38.48 | 91700 |
| 2022-10-20 | 20.07 | $37.58 | 71100 |
| 2022-10-19 | 20.14 | $37.88 | 145100 |
| 2022-10-18 | 20.05 | $38.32 | 130735 |
| 2022-10-17 | 20.15 | $37.92 | 129005 |
| 2022-10-14 | 19.69 | $37.21 | 140300 |
| 2022-10-13 | 19.22 | $37.99 | 112000 |
| 2022-10-12 | 18.63 | $37.18 | 211700 |
| 2022-10-11 | 18.42 | $37.34 | 82926 |
| 2022-10-10 | 18.19 | $37.50 | 150947 |
| 2022-10-07 | 18.00 | $37.85 | 207700 |
| 2022-10-06 | 17.99 | $38.83 | 89000 |
| 2022-10-05 | 18.59 | $39.24 | 118200 |
| 2022-10-04 | 19.23 | $39.23 | 123800 |
| 2022-10-03 | 19.75 | $37.97 | 130200 |
| 2022-09-30 | 19.57 | $36.90 | 271100 |
| 2022-09-29 | 18.96 | $37.33 | 162000 |
| 2022-09-28 | 18.39 | $38.03 | 218400 |
| 2022-09-27 | 17.90 | $37.14 | 462600 |
| 2022-09-26 | 17.04 | $37.15 | 306200 |
| 2022-09-23 | 16.20 | $37.61 | 204600 |
| 2022-09-22 | 15.36 | $38.12 | 70115 |
| 2022-09-21 | 14.87 | $38.59 | 80200 |
| 2022-09-20 | 14.59 | $39.29 | 65216 |
| 2022-09-19 | 14.51 | $39.90 | 105200 |
| 2022-09-16 | 14.56 | $39.59 | 101100 |
| 2022-09-15 | 14.44 | $40.10 | 124800 |
| 2022-09-14 | 14.68 | $40.38 | 126900 |
| 2022-09-13 | 14.84 | $40.43 | 63501 |
| 2022-09-12 | 15.17 | $42.30 | 91048 |
| 2022-09-09 | 15.33 | $41.97 | 78026 |
| 2022-09-08 | 15.79 | $41.32 | 118932 |
| 2022-09-07 | 16.50 | $41.06 | 32700 |
| 2022-09-06 | 17.09 | $40.27 | 80710 |
| 2022-09-02 | 17.32 | $40.46 | 92646 |
| 2022-09-01 | 17.73 | $40.86 | 89500 |
| 2022-08-31 | 17.75 | $40.71 | 32603 |
| 2022-08-30 | 18.01 | $40.95 | 104900 |
| 2022-08-29 | 18.36 | $41.37 | 73300 |
| 2022-08-26 | 18.98 | $41.64 | 179313 |
| 2022-08-25 | 19.91 | $43.21 | 58900 |
| 2022-08-24 | 20.25 | $42.48 | 116529 |
| 2022-08-23 | 21.02 | $42.42 | 57000 |
| 2022-08-22 | 21.79 | $42.58 | 59618 |
| 2022-08-19 | 22.53 | $43.59 | 71000 |
| 2022-08-18 | 22.51 | $44.20 | 69045 |
| 2022-08-17 | 22.10 | $43.92 | 62500 |
| 2022-08-16 | 21.70 | $44.48 | 46133 |
| 2022-08-15 | 20.95 | $44.22 | 75800 |
| 2022-08-12 | 20.34 | $44.18 | 89000 |
| 2022-08-11 | 19.75 | $43.42 | 72800 |
| 2022-08-10 | 19.25 | $43.26 | 230700 |
| 2022-08-09 | 19.03 | $42.29 | 61700 |
| 2022-08-08 | 19.13 | $42.71 | 87704 |
| 2022-08-05 | 18.89 | $42.64 | 103215 |
| 2022-08-04 | 18.89 | $42.72 | 79322 |
| 2022-08-03 | 18.55 | $42.72 | 107021 |
| 2022-08-02 | 18.22 | $42.01 | 76918 |
| 2022-08-01 | 18.08 | $42.33 | 50900 |
| 2022-07-29 | 17.85 | $42.45 | 66800 |
| 2022-07-28 | 17.63 | $42.03 | 61400 |
| 2022-07-27 | 17.63 | $41.56 | 95800 |
| 2022-07-26 | 17.83 | $40.63 | 88819 |
| 2022-07-25 | 18.63 | $40.92 | 64102 |
| 2022-07-22 | 19.33 | $40.88 | 104204 |
| 2022-07-21 | 20.05 | $41.21 | 157100 |
| 2022-07-20 | 20.92 | $40.86 | 244248 |
| 2022-07-19 | 22.01 | $40.50 | 163500 |
| 2022-07-18 | 22.95 | $39.24 | 144600 |
| 2022-07-15 | 23.50 | $39.50 | 89228 |
| 2022-07-14 | 23.79 | $38.68 | 90700 |
| 2022-07-13 | 23.47 | $38.98 | 108011 |
| 2022-07-12 | 23.32 | $39.21 | 66300 |
| 2022-07-11 | 23.42 | $39.27 | 36042 |
| 2022-07-08 | 23.63 | $39.76 | 41712 |
| 2022-07-07 | 24.03 | $39.89 | 40800 |
| 2022-07-06 | 24.40 | $39.21 | 81519 |
| 2022-07-05 | 24.41 | $39.18 | 39600 |
| 2022-07-01 | 24.21 | $39.04 | 108417 |
| 2022-06-30 | 23.94 | $38.72 | 129802 |
| 2022-06-29 | 23.57 | $39.08 | 115500 |
| 2022-06-28 | 23.42 | $39.16 | 132900 |
| 2022-06-27 | 23.38 | $39.89 | 181700 |
| 2022-06-24 | 23.59 | $39.90 | 69000 |
| 2022-06-23 | 23.68 | $38.69 | 156600 |
| 2022-06-22 | 22.91 | $38.42 | 258100 |
| 2022-06-21 | 22.10 | $38.55 | 203400 |
| 2022-06-17 | 21.35 | $37.82 | 305700 |
| 2022-06-16 | 20.09 | $37.75 | 209029 |
| 2022-06-15 | 18.79 | $39.12 | 69800 |
| 2022-06-14 | 17.81 | $38.79 | 240800 |
| 2022-06-13 | 16.54 | $38.94 | 487710 |
| 2022-06-10 | 15.30 | $40.41 | 78800 |
| 2022-06-09 | 14.61 | $41.49 | 87400 |
| 2022-06-08 | 14.42 | $42.31 | 77246 |
| 2022-06-07 | 14.69 | $42.80 | 381609 |
| 2022-06-06 | 14.97 | $42.46 | 37000 |
| 2022-06-03 | 15.47 | $42.28 | 22651 |
| 2022-06-02 | 15.87 | $42.84 | 50140 |
| 2022-06-01 | 16.29 | $42.19 | 37236 |
| 2022-05-31 | 16.73 | $42.67 | 37000 |
| 2022-05-27 | 17.47 | $43.05 | 127600 |
| 2022-05-26 | 18.26 | $42.22 | 819700 |
| 2022-05-25 | 18.67 | $41.37 | 59930 |
| 2022-05-24 | 18.54 | $40.83 | 79444 |
| 2022-05-23 | 17.97 | $41.08 | 64436 |
| 2022-05-20 | 17.58 | $40.54 | 62600 |
| 2022-05-19 | 16.95 | $40.61 | 314428 |
| 2022-05-18 | 16.55 | $40.81 | 81900 |
| 2022-05-17 | 16.35 | $42.61 | 93510 |
| 2022-05-16 | 16.86 | $41.74 | 101200 |
| 2022-05-13 | 16.97 | $41.82 | 214700 |
| 2022-05-12 | 17.05 | $41.11 | 168437 |
| 2022-05-11 | 16.51 | $40.77 | 93700 |
| 2022-05-10 | 16.11 | $41.34 | 241230 |
| 2022-05-09 | 15.75 | $41.45 | 161004 |
| 2022-05-06 | 15.59 | $42.24 | 95700 |
| 2022-05-05 | 15.70 | $42.56 | 70148 |
| 2022-05-04 | 16.06 | $43.95 | 255540 |
| 2022-05-03 | 16.65 | $42.68 | 178300 |
| 2022-05-02 | 16.39 | $42.31 | 171900 |
| 2022-04-29 | 15.70 | $42.00 | 158800 |
| 2022-04-28 | 15.24 | $43.36 | 91100 |
| 2022-04-27 | 14.99 | $42.63 | 124200 |
| 2022-04-26 | 14.25 | $42.67 | 104448 |
| 2022-04-25 | 13.61 | $43.61 | 127022 |
| 2022-04-22 | 12.94 | $43.28 | 121900 |
| 2022-04-21 | 12.58 | $44.63 | 54532 |
| 2022-04-20 | 13.12 | $45.11 | 62800 |
| 2022-04-19 | 13.49 | $44.80 | 72208 |
| 2022-04-18 | 14.13 | $43.98 | 84300 |
| 2022-04-14 | 14.11 | $44.12 | 108323 |
| 2022-04-13 | 14.35 | $44.44 | 53213 |
| 2022-04-12 | 14.41 | $44.01 | 58500 |
| 2022-04-11 | 14.48 | $44.13 | 88922 |
| 2022-04-08 | 14.72 | $44.45 | 55827 |
| 2022-04-07 | 14.99 | $44.26 | 66308 |
| 2022-04-06 | 15.01 | $44.10 | 64900 |
| 2022-04-05 | 14.78 | $44.22 | 60419 |
| 2022-04-04 | 14.82 | $44.59 | 117800 |
| 2022-04-01 | 14.99 | $44.54 | 74437 |
| 2022-03-31 | 15.17 | $44.50 | 104100 |
| 2022-03-30 | 15.52 | $45.15 | 85539 |
| 2022-03-29 | 16.28 | $45.49 | 113600 |
| 2022-03-28 | 17.06 | $44.94 | 89400 |
| 2022-03-25 | 17.57 | $44.88 | 50904 |
| 2022-03-24 | 18.10 | $44.67 | 63503 |
| 2022-03-23 | 18.45 | $44.19 | 80141 |
| 2022-03-22 | 18.83 | $44.96 | 99600 |
| 2022-03-21 | 19.69 | $44.73 | 74653 |
| 2022-03-18 | 20.53 | $44.86 | 77200 |
| 2022-03-17 | 21.31 | $44.61 | 122602 |
| 2022-03-16 | 21.94 | $44.18 | 176029 |
| 2022-03-15 | 22.27 | $43.52 | 93901 |
| 2022-03-14 | 22.11 | $42.75 | 84004 |
| 2022-03-11 | 21.66 | $42.79 | 120224 |
| 2022-03-10 | 21.26 | $43.20 | 79004 |
| 2022-03-09 | 20.61 | $43.34 | 137500 |
| 2022-03-08 | 20.13 | $42.45 | 131300 |
| 2022-03-07 | 19.58 | $42.84 | 160000 |
| 2022-03-04 | 19.17 | $44.08 | 63030 |
| 2022-03-03 | 19.17 | $44.32 | 99726 |
| 2022-03-02 | 19.41 | $44.27 | 82300 |
| 2022-03-01 | 19.54 | $43.37 | 82335 |
| 2022-02-28 | 19.35 | $43.87 | 110000 |
| 2022-02-25 | 19.27 | $44.03 | 219941 |
| 2022-02-24 | 19.18 | $42.95 | 307171 |
| 2022-02-23 | 18.19 | $42.77 | 133116 |
| 2022-02-22 | 17.59 | $43.42 | 83700 |
| 2022-02-18 | 17.18 | $43.94 | 120900 |
| 2022-02-17 | 17.11 | $44.14 | 45522 |
| 2022-02-16 | 17.22 | $44.83 | 99114 |
| 2022-02-15 | 17.56 | $44.60 | 73700 |
| 2022-02-14 | 17.67 | $43.96 | 94224 |
| 2022-02-11 | 17.48 | $44.20 | 100137 |
| 2022-02-10 | 17.50 | $44.77 | 60805 |
| 2022-02-09 | 17.86 | $45.48 | 105037 |
| 2022-02-08 | 18.70 | $44.88 | 125000 |
| 2022-02-07 | 19.04 | $44.29 | 174936 |
| 2022-02-04 | 19.03 | $44.32 | 62210 |
| 2022-02-03 | 19.01 | $44.53 | 110000 |
| 2022-02-02 | 19.42 | $45.18 | 63423 |
| 2022-02-01 | 20.05 | $44.73 | 102200 |
| 2022-01-31 | 20.24 | $44.49 | 98626 |
| 2022-01-28 | 20.20 | $44.02 | 122400 |
| 2022-01-27 | 19.66 | $43.35 | 134640 |
| 2022-01-26 | 19.24 | $43.49 | 154445 |
| 2022-01-25 | 18.80 | $43.70 | 303530 |
| 2022-01-24 | 18.01 | $44.19 | 204105 |
| 2022-01-21 | 17.16 | $43.74 | 191519 |
| 2022-01-20 | 16.88 | $44.22 | 132400 |
| 2022-01-19 | 16.92 | $44.84 | 106700 |
| 2022-01-18 | 17.47 | $45.29 | 69923 |
| 2022-01-14 | 18.38 | $46.01 | 90009 |
| 2022-01-13 | 19.05 | $45.94 | 95432 |
| 2022-01-12 | 19.41 | $45.96 | 113400 |
| 2022-01-11 | 19.95 | $45.94 | 107606 |
| 2022-01-10 | 20.72 | $45.59 | 374100 |
| 2022-01-07 | 21.76 | $45.74 | 99726 |
| 2022-01-06 | 22.16 | $46.01 | 80700 |
| 2022-01-05 | 22.31 | $46.04 | 77721 |
| 2022-01-04 | 22.37 | $46.59 | 100713 |
| 2022-01-03 | 22.04 | $46.23 | 134549 |
| 2021-12-31 | 21.88 | $46.28 | 123700 |
| 2021-12-30 | 21.34 | $46.24 | 477900 |
| 2021-12-29 | 20.75 | $46.43 | 251030 |
| 2021-12-28 | 20.20 | $46.13 | 227308 |
| 2021-12-27 | 19.79 | $45.99 | 102200 |
| 2021-12-23 | 19.51 | $45.32 | 167400 |
| 2021-12-22 | 19.58 | $44.93 | 193000 |
| 2021-12-21 | 20.07 | $44.75 | 164544 |
| 2021-12-20 | 20.74 | $44.07 | 122000 |
| 2021-12-17 | 21.62 | $44.58 | 104200 |
| 2021-12-16 | 22.04 | $45.07 | 191700 |
| 2021-12-15 | 21.90 | $45.17 | 29734 |
| 2021-12-14 | 22.05 | $44.50 | 162126 |
| 2021-12-13 | 22.70 | $44.62 | 71600 |
| 2021-12-10 | 23.08 | $44.84 | 88700 |
| 2021-12-09 | 23.49 | $44.47 | 123027 |
| 2021-12-08 | 24.04 | $44.63 | 103427 |
| 2021-12-07 | 24.65 | $44.52 | 117500 |
| 2021-12-06 | 25.30 | $43.83 | 74100 |
| 2021-12-03 | 26.63 | $43.17 | 61010 |
| 2021-12-02 | 27.35 | $43.16 | 87226 |
| 2021-12-01 | 27.89 | $42.47 | 43200 |
| 2021-11-30 | 28.47 | $42.69 | 113500 |
| 2021-11-29 | 29.28 | $43.71 | 53000 |
| 2021-11-26 | 30.61 | $43.44 | 26200 |
| 2021-11-24 | 32.12 | $44.35 | 88104 |
| 2021-11-23 | 32.28 | $44.39 | 95600 |
| 2021-11-22 | 32.45 | $44.13 | 68112 |
| 2021-11-19 | 32.59 | $44.10 | 47600 |
| 2021-11-18 | 32.90 | $44.36 | 31100 |
| 2021-11-17 | 32.94 | $44.52 | 47900 |
| 2021-11-16 | 32.59 | $44.70 | 46421 |
| 2021-11-15 | 32.03 | $44.59 | 40800 |
| 2021-11-12 | 31.50 | $44.64 | 43000 |
| 2021-11-11 | 31.04 | $44.23 | 117700 |
| 2021-11-10 | 30.87 | $44.17 | 71800 |
| 2021-11-09 | 30.68 | $44.37 | 198200 |
| 2021-11-08 | 30.29 | $44.28 | 212900 |
| 2021-11-05 | 29.87 | $44.26 | 62924 |
| 2021-11-04 | 29.43 | $44.15 | 107700 |
| 2021-11-03 | 29.14 | $44.06 | 129711 |
| 2021-11-02 | 28.97 | $43.83 | 55801 |
| 2021-11-01 | 28.94 | $43.55 | 16918 |
| 2021-10-29 | 29.13 | $43.34 | 42714 |
| 2021-10-28 | 29.53 | $43.16 | 124726 |
| 2021-10-27 | 30.10 | $42.74 | 131840 |
| 2021-10-26 | 30.73 | $43.19 | 232229 |
| 2021-10-25 | 30.83 | $43.37 | 32401 |
| 2021-10-22 | 30.84 | $43.32 | 18724 |
| 2021-10-21 | 30.88 | $43.33 | 13100 |
| 2021-10-20 | 30.99 | $43.08 | 127900 |
| 2021-10-19 | 31.23 | $42.78 | 58910 |
| 2021-10-18 | 31.74 | $42.50 | 66043 |
| 2021-10-15 | 32.46 | $42.52 | 89735 |
| 2021-10-14 | 32.93 | $42.29 | 91248 |
| 2021-10-13 | 33.67 | $41.49 | 78900 |
| 2021-10-12 | 35.02 | $41.30 | 58636 |
| 2021-10-11 | 36.43 | $41.50 | 75600 |
| 2021-10-08 | 37.68 | $41.76 | 29600 |
| 2021-10-07 | 38.77 | $41.81 | 25212 |
| 2021-10-06 | 39.92 | $41.41 | 51400 |
| 2021-10-05 | 41.66 | $41.36 | 47200 |
| 2021-10-04 | 43.34 | $40.96 | 45200 |
| 2021-10-01 | 45.28 | $41.33 | 60400 |
| 2021-09-30 | 47.31 | $40.96 | 61800 |
| 2021-09-29 | 49.27 | $41.74 | 58400 |
| 2021-09-28 | 50.70 | $41.58 | 19300 |
| 2021-09-27 | 52.20 | $42.17 | 34700 |
| 2021-09-24 | 53.21 | $42.09 | 190535 |
| 2021-09-23 | 54.35 | $42.00 | 49240 |
| 2021-09-22 | 55.54 | $41.52 | 12900 |
| 2021-09-21 | 57.08 | $41.38 | 45345 |
| 2021-09-20 | 58.70 | $41.46 | 132916 |
| 2021-09-17 | 60.45 | $42.07 | 36900 |
| 2021-09-16 | 61.32 | $42.39 | 61300 |
| 2021-09-15 | 62.01 | $42.47 | 37512 |
| 2021-09-14 | 62.76 | $42.02 | 81003 |
| 2021-09-13 | 63.56 | $42.36 | 21300 |
| 2021-09-10 | 64.15 | $42.16 | 25303 |
| 2021-09-09 | 64.77 | $42.38 | 25402 |
| 2021-09-08 | 65.20 | $42.55 | 34900 |
| 2021-09-07 | 65.68 | $42.55 | 46830 |
| 2021-09-03 | 66.01 | $43.02 | 29400 |
| 2021-09-02 | 65.98 | $43.11 | 11500 |
| 2021-09-01 | 65.96 | $42.85 | 24900 |
| 2021-08-31 | 65.94 | $43.01 | 11900 |
| 2021-08-30 | 65.70 | $43.07 | 39400 |
| 2021-08-27 | 65.35 | $43.03 | 43200 |
| 2021-08-26 | 64.99 | $42.74 | 190605 |
| 2021-08-25 | 64.63 | $42.93 | 11821 |
| 2021-08-24 | 64.12 | $42.82 | 32841 |
| 2021-08-23 | 63.60 | $42.80 | 13423 |
| 2021-08-20 | 63.04 | $42.61 | 52500 |
| 2021-08-19 | 62.47 | $42.37 | 18000 |
| 2021-08-18 | 61.89 | $42.29 | 28310 |
| 2021-08-17 | 61.00 | $42.75 | 36202 |
| 2021-08-16 | 59.94 | $43.03 | 15800 |
| 2021-08-13 | 58.71 | $42.82 | 57638 |
| 2021-08-12 | 57.42 | $42.78 | 72068 |
| 2021-08-11 | 56.07 | $42.78 | 7836 |
| 2021-08-10 | 54.65 | $42.52 | 10200 |
| 2021-08-09 | 53.17 | $42.38 | 16100 |
| 2021-08-06 | 51.61 | $42.46 | 36206 |
| 2021-08-05 | 49.98 | $42.35 | 35602 |
| 2021-08-04 | 48.24 | $42.40 | 21642 |
| 2021-08-03 | 46.36 | $42.81 | 59700 |
| 2021-08-02 | 44.38 | $42.47 | 41500 |
| 2021-07-30 | 42.23 | $42.54 | 37800 |
| 2021-07-29 | 39.96 | $42.63 | 46100 |
| 2021-07-28 | 37.57 | $42.37 | 18800 |
| 2021-07-27 | 35.06 | $42.47 | 17600 |
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