Is iShares MSCI Emerging Markets Small-Cap ETF (EEMS) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Emerging Markets Small-Cap ETF (EEMS) research center and poll results.
AMEX : EEMS
iShares MSCI Emerging Markets Small-Cap ETF
$71.69 USD
-$1.11 (-1.52%)
- Volume
- 67.53K
- Average Volume
- 80.61K
- Market Capitalization
- $367.43M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $79.44
- Year Low
- $63.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
74.66
2026-07-17
Close Price
$71.69
Vol: 67602
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.53
Average
58.99
Maximum
77.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.66 | $71.69 | 67602 |
| 2026-07-16 | 74.90 | $72.80 | 20007 |
| 2026-07-15 | 75.09 | $73.80 | 29200 |
| 2026-07-14 | 75.30 | $73.56 | 11200 |
| 2026-07-13 | 75.44 | $73.43 | 39000 |
| 2026-07-10 | 75.58 | $75.28 | 18200 |
| 2026-07-09 | 75.48 | $74.57 | 223606 |
| 2026-07-08 | 75.46 | $73.39 | 774400 |
| 2026-07-07 | 75.49 | $73.88 | 16347 |
| 2026-07-06 | 75.48 | $75.81 | 59825 |
| 2026-07-02 | 75.57 | $74.86 | 16800 |
| 2026-07-01 | 75.70 | $74.57 | 766436 |
| 2026-06-30 | 75.89 | $75.89 | 13245 |
| 2026-06-29 | 76.02 | $75.11 | 7200 |
| 2026-06-26 | 76.15 | $74.35 | 8800 |
| 2026-06-25 | 76.33 | $74.64 | 13900 |
| 2026-06-24 | 76.48 | $74.96 | 21248 |
| 2026-06-23 | 76.68 | $74.76 | 16617 |
| 2026-06-22 | 76.78 | $77.88 | 16702 |
| 2026-06-18 | 76.67 | $77.98 | 28120 |
| 2026-06-17 | 76.54 | $76.43 | 13045 |
| 2026-06-16 | 76.44 | $76.73 | 7400 |
| 2026-06-15 | 76.40 | $77.88 | 8500 |
| 2026-06-12 | 76.30 | $76.48 | 78719 |
| 2026-06-11 | 76.38 | $76.15 | 15200 |
| 2026-06-10 | 76.46 | $73.18 | 26119 |
| 2026-06-09 | 76.66 | $74.22 | 28941 |
| 2026-06-08 | 76.90 | $73.95 | 15800 |
| 2026-06-05 | 77.17 | $73.68 | 13300 |
| 2026-06-04 | 77.38 | $77.73 | 5800 |
| 2026-06-03 | 77.44 | $77.35 | 11331 |
| 2026-06-02 | 77.46 | $78.42 | 17300 |
| 2026-06-01 | 77.35 | $78.44 | 38100 |
| 2026-05-29 | 77.28 | $77.70 | 8745 |
| 2026-05-28 | 77.23 | $77.94 | 11414 |
| 2026-05-27 | 77.10 | $77.64 | 2.0M |
| 2026-05-26 | 77.00 | $79.03 | 9700 |
| 2026-05-22 | 76.84 | $76.85 | 6400 |
| 2026-05-21 | 76.82 | $75.69 | 27300 |
| 2026-05-20 | 76.79 | $75.35 | 38847 |
| 2026-05-19 | 76.86 | $74.48 | 8200 |
| 2026-05-18 | 76.91 | $75.74 | 33400 |
| 2026-05-15 | 76.95 | $75.92 | 23424 |
| 2026-05-14 | 77.01 | $78.19 | 4400 |
| 2026-05-13 | 76.86 | $77.73 | 6900 |
| 2026-05-12 | 76.71 | $77.07 | 22743 |
| 2026-05-11 | 76.59 | $79.13 | 7500 |
| 2026-05-08 | 76.34 | $79.26 | 39411 |
| 2026-05-07 | 76.03 | $77.96 | 91500 |
| 2026-05-06 | 75.77 | $78.90 | 9300 |
| 2026-05-05 | 75.46 | $77.78 | 4807 |
| 2026-05-04 | 75.04 | $76.24 | 5200 |
| 2026-05-01 | 74.70 | $76.91 | 10336 |
| 2026-04-30 | 74.32 | $76.86 | 7200 |
| 2026-04-29 | 73.97 | $75.20 | 4518 |
| 2026-04-28 | 73.66 | $75.66 | 11009 |
| 2026-04-27 | 73.26 | $75.97 | 4400 |
| 2026-04-24 | 72.85 | $76.26 | 6548 |
| 2026-04-23 | 72.43 | $75.13 | 68400 |
| 2026-04-22 | 72.18 | $76.90 | 6100 |
| 2026-04-21 | 71.75 | $75.40 | 6842 |
| 2026-04-20 | 71.48 | $76.59 | 46100 |
| 2026-04-17 | 71.06 | $77.07 | 7800 |
| 2026-04-16 | 70.72 | $75.15 | 10644 |
| 2026-04-15 | 70.44 | $74.80 | 28600 |
| 2026-04-14 | 70.23 | $74.68 | 7024 |
| 2026-04-13 | 70.01 | $74.04 | 4423 |
| 2026-04-10 | 69.75 | $73.10 | 10000 |
| 2026-04-09 | 69.53 | $72.79 | 17536 |
| 2026-04-08 | 69.42 | $72.73 | 18000 |
| 2026-04-07 | 69.30 | $69.32 | 12400 |
| 2026-04-06 | 69.35 | $69.53 | 13200 |
| 2026-04-02 | 69.35 | $69.22 | 34148 |
| 2026-04-01 | 69.36 | $69.76 | 9100 |
| 2026-03-31 | 69.39 | $69.18 | 9913 |
| 2026-03-30 | 69.45 | $67.48 | 15441 |
| 2026-03-27 | 69.76 | $67.84 | 16435 |
| 2026-03-26 | 70.13 | $67.91 | 15800 |
| 2026-03-25 | 70.48 | $70.02 | 59600 |
| 2026-03-24 | 70.77 | $68.37 | 7825 |
| 2026-03-23 | 71.11 | $70.10 | 22320 |
| 2026-03-20 | 71.33 | $68.12 | 34900 |
| 2026-03-19 | 71.67 | $70.20 | 22900 |
| 2026-03-18 | 71.85 | $69.53 | 21300 |
| 2026-03-17 | 72.06 | $70.68 | 9429 |
| 2026-03-16 | 72.21 | $70.29 | 14300 |
| 2026-03-13 | 72.38 | $68.74 | 6925 |
| 2026-03-12 | 72.62 | $68.79 | 7200 |
| 2026-03-11 | 72.88 | $70.50 | 7848 |
| 2026-03-10 | 73.02 | $70.40 | 16800 |
| 2026-03-09 | 73.18 | $70.33 | 58800 |
| 2026-03-06 | 73.27 | $69.44 | 26700 |
| 2026-03-05 | 73.37 | $69.45 | 30100 |
| 2026-03-04 | 73.51 | $70.51 | 28929 |
| 2026-03-03 | 73.59 | $70.35 | 43922 |
| 2026-03-02 | 73.69 | $73.69 | 19200 |
| 2026-02-27 | 73.61 | $75.10 | 15000 |
| 2026-02-26 | 73.50 | $75.05 | 28443 |
| 2026-02-25 | 73.39 | $75.71 | 5649 |
| 2026-02-24 | 73.25 | $75.27 | 24107 |
| 2026-02-23 | 73.07 | $74.36 | 6027 |
| 2026-02-20 | 72.89 | $74.96 | 17018 |
| 2026-02-19 | 72.67 | $73.80 | 20307 |
| 2026-02-18 | 72.47 | $73.84 | 7736 |
| 2026-02-17 | 72.24 | $73.59 | 28326 |
| 2026-02-13 | 72.02 | $73.77 | 13400 |
| 2026-02-12 | 71.81 | $73.46 | 16347 |
| 2026-02-11 | 71.60 | $74.09 | 26236 |
| 2026-02-10 | 71.34 | $73.27 | 9623 |
| 2026-02-09 | 71.15 | $73.49 | 11800 |
| 2026-02-06 | 70.91 | $72.23 | 12934 |
| 2026-02-05 | 70.74 | $71.39 | 9923 |
| 2026-02-04 | 70.61 | $72.20 | 8400 |
| 2026-02-03 | 70.44 | $72.23 | 20234 |
| 2026-02-02 | 70.26 | $72.32 | 21741 |
| 2026-01-30 | 70.06 | $72.02 | 23828 |
| 2026-01-29 | 69.83 | $72.91 | 17800 |
| 2026-01-28 | 69.55 | $72.94 | 20822 |
| 2026-01-27 | 69.25 | $72.79 | 33100 |
| 2026-01-26 | 68.97 | $71.64 | 8436 |
| 2026-01-23 | 68.74 | $70.88 | 11532 |
| 2026-01-22 | 68.54 | $70.60 | 20400 |
| 2026-01-21 | 68.34 | $69.79 | 36100 |
| 2026-01-20 | 68.17 | $69.12 | 29800 |
| 2026-01-16 | 68.00 | $69.29 | 14200 |
| 2026-01-15 | 67.79 | $69.56 | 22829 |
| 2026-01-14 | 67.60 | $69.30 | 19500 |
| 2026-01-13 | 67.52 | $68.91 | 21100 |
| 2026-01-12 | 67.46 | $69.29 | 19800 |
| 2026-01-09 | 67.40 | $68.88 | 17646 |
| 2026-01-08 | 67.36 | $68.65 | 13630 |
| 2026-01-07 | 67.32 | $68.93 | 23900 |
| 2026-01-06 | 67.25 | $68.83 | 26700 |
| 2026-01-05 | 67.21 | $68.60 | 28206 |
| 2026-01-02 | 67.18 | $68.23 | 100129 |
| 2025-12-31 | 67.17 | $67.48 | 40400 |
| 2025-12-30 | 67.20 | $67.29 | 54000 |
| 2025-12-29 | 67.24 | $66.90 | 16400 |
| 2025-12-26 | 67.32 | $67.32 | 77400 |
| 2025-12-24 | 67.34 | $66.97 | 21042 |
| 2025-12-23 | 67.36 | $66.82 | 146048 |
| 2025-12-22 | 67.37 | $66.69 | 15518 |
| 2025-12-19 | 67.37 | $66.32 | 33600 |
| 2025-12-18 | 67.39 | $65.68 | 46800 |
| 2025-12-17 | 67.48 | $65.11 | 73400 |
| 2025-12-16 | 67.61 | $65.70 | 30704 |
| 2025-12-15 | 67.74 | $67.82 | 22500 |
| 2025-12-12 | 67.79 | $67.64 | 318400 |
| 2025-12-11 | 67.84 | $68.09 | 4329 |
| 2025-12-10 | 67.88 | $68.13 | 23000 |
| 2025-12-09 | 67.92 | $67.92 | 5600 |
| 2025-12-08 | 67.96 | $67.53 | 8831 |
| 2025-12-05 | 67.98 | $67.96 | 5216 |
| 2025-12-04 | 67.99 | $67.99 | 8200 |
| 2025-12-03 | 68.03 | $68.05 | 8200 |
| 2025-12-02 | 68.04 | $67.98 | 13900 |
| 2025-12-01 | 68.12 | $68.21 | 50240 |
| 2025-11-28 | 68.15 | $68.40 | 4735 |
| 2025-11-26 | 68.17 | $67.77 | 10725 |
| 2025-11-25 | 68.25 | $67.31 | 22800 |
| 2025-11-24 | 68.35 | $67.08 | 7500 |
| 2025-11-21 | 68.45 | $66.61 | 29818 |
| 2025-11-20 | 68.55 | $66.87 | 27537 |
| 2025-11-19 | 68.63 | $67.49 | 19513 |
| 2025-11-18 | 68.67 | $67.73 | 23900 |
| 2025-11-17 | 68.69 | $68.19 | 14305 |
| 2025-11-14 | 68.70 | $68.93 | 21300 |
| 2025-11-13 | 68.66 | $68.50 | 17100 |
| 2025-11-12 | 68.65 | $69.00 | 7822 |
| 2025-11-11 | 68.60 | $68.84 | 9400 |
| 2025-11-10 | 68.50 | $68.75 | 9325 |
| 2025-11-07 | 68.44 | $67.87 | 17927 |
| 2025-11-06 | 68.36 | $68.14 | 56837 |
| 2025-11-05 | 68.35 | $68.87 | 5400 |
| 2025-11-04 | 68.33 | $68.31 | 8300 |
| 2025-11-03 | 68.33 | $69.46 | 18500 |
| 2025-10-31 | 68.28 | $68.95 | 8400 |
| 2025-10-30 | 68.25 | $68.70 | 12200 |
| 2025-10-29 | 68.22 | $69.34 | 8528 |
| 2025-10-28 | 68.17 | $69.36 | 7641 |
| 2025-10-27 | 68.09 | $69.14 | 6900 |
| 2025-10-24 | 68.01 | $68.65 | 4745 |
| 2025-10-23 | 67.94 | $68.40 | 19808 |
| 2025-10-22 | 67.89 | $68.28 | 29538 |
| 2025-10-21 | 67.88 | $68.03 | 5900 |
| 2025-10-20 | 67.92 | $68.57 | 39700 |
| 2025-10-17 | 67.95 | $68.05 | 15900 |
| 2025-10-16 | 68.00 | $68.25 | 16700 |
| 2025-10-15 | 68.04 | $67.97 | 32230 |
| 2025-10-14 | 68.09 | $66.85 | 3900 |
| 2025-10-13 | 68.19 | $67.64 | 15400 |
| 2025-10-10 | 68.23 | $66.27 | 18017 |
| 2025-10-09 | 68.32 | $67.95 | 6039 |
| 2025-10-08 | 68.33 | $68.48 | 9500 |
| 2025-10-07 | 68.30 | $68.19 | 20042 |
| 2025-10-06 | 68.27 | $68.50 | 30300 |
| 2025-10-03 | 68.22 | $68.37 | 9800 |
| 2025-10-02 | 68.14 | $68.10 | 11231 |
| 2025-10-01 | 68.05 | $68.26 | 5733 |
| 2025-09-30 | 67.95 | $67.91 | 22623 |
| 2025-09-29 | 67.84 | $67.51 | 31200 |
| 2025-09-26 | 67.78 | $67.19 | 8306 |
| 2025-09-25 | 67.75 | $67.44 | 36500 |
| 2025-09-24 | 67.69 | $68.15 | 5238 |
| 2025-09-23 | 67.60 | $68.84 | 5744 |
| 2025-09-22 | 67.47 | $69.11 | 20000 |
| 2025-09-19 | 67.35 | $69.11 | 5145 |
| 2025-09-18 | 67.18 | $69.00 | 3940 |
| 2025-09-17 | 67.01 | $68.93 | 20000 |
| 2025-09-16 | 66.86 | $68.79 | 7526 |
| 2025-09-15 | 66.73 | $68.51 | 17700 |
| 2025-09-12 | 66.59 | $68.02 | 6700 |
| 2025-09-11 | 66.46 | $68.22 | 11641 |
| 2025-09-10 | 66.33 | $67.86 | 14900 |
| 2025-09-09 | 66.22 | $67.51 | 6147 |
| 2025-09-08 | 66.09 | $67.50 | 21400 |
| 2025-09-05 | 65.97 | $66.90 | 8500 |
| 2025-09-04 | 65.89 | $66.14 | 14100 |
| 2025-09-03 | 65.83 | $66.26 | 5100 |
| 2025-09-02 | 65.75 | $65.75 | 6603 |
| 2025-08-29 | 65.67 | $66.34 | 5500 |
| 2025-08-28 | 65.55 | $66.63 | 7000 |
| 2025-08-27 | 65.42 | $66.27 | 3219 |
| 2025-08-26 | 65.33 | $66.24 | 8611 |
| 2025-08-25 | 65.28 | $66.29 | 6969 |
| 2025-08-22 | 65.20 | $66.78 | 3309 |
| 2025-08-21 | 65.13 | $65.71 | 1800 |
| 2025-08-20 | 65.13 | $65.58 | 6426 |
| 2025-08-19 | 65.16 | $65.84 | 16300 |
| 2025-08-18 | 65.15 | $66.34 | 9007 |
| 2025-08-15 | 65.13 | $65.62 | 5300 |
| 2025-08-14 | 65.12 | $65.33 | 60400 |
| 2025-08-13 | 65.15 | $65.78 | 7811 |
| 2025-08-12 | 65.13 | $65.58 | 3800 |
| 2025-08-11 | 65.11 | $64.95 | 5200 |
| 2025-08-08 | 65.10 | $65.13 | 29541 |
| 2025-08-07 | 65.08 | $65.17 | 5700 |
| 2025-08-06 | 65.07 | $64.96 | 7600 |
| 2025-08-05 | 65.06 | $64.62 | 9600 |
| 2025-08-04 | 65.04 | $64.29 | 17800 |
| 2025-08-01 | 65.03 | $63.88 | 29700 |
| 2025-07-31 | 65.10 | $64.05 | 12600 |
| 2025-07-30 | 65.13 | $64.51 | 5711 |
| 2025-07-29 | 65.12 | $65.15 | 12911 |
| 2025-07-28 | 65.11 | $64.72 | 6649 |
| 2025-07-25 | 65.09 | $65.37 | 5400 |
| 2025-07-24 | 65.04 | $65.70 | 8600 |
| 2025-07-23 | 64.94 | $66.16 | 10200 |
| 2025-07-22 | 64.82 | $65.65 | 22000 |
| 2025-07-21 | 64.65 | $65.97 | 11700 |
| 2025-07-18 | 64.43 | $65.52 | 20524 |
| 2025-07-17 | 64.28 | $65.85 | 10300 |
| 2025-07-16 | 64.10 | $65.40 | 5940 |
| 2025-07-15 | 64.00 | $65.07 | 10000 |
| 2025-07-14 | 63.90 | $64.92 | 3618 |
| 2025-07-11 | 63.86 | $64.68 | 4209 |
| 2025-07-10 | 63.82 | $64.87 | 19709 |
| 2025-07-09 | 63.76 | $64.74 | 7429 |
| 2025-07-08 | 63.68 | $64.34 | 26200 |
| 2025-07-07 | 63.60 | $63.95 | 8800 |
| 2025-07-03 | 63.53 | $65.29 | 5500 |
| 2025-07-02 | 63.38 | $64.66 | 164000 |
| 2025-07-01 | 63.23 | $64.40 | 205945 |
| 2025-06-30 | 63.10 | $64.85 | 5926 |
| 2025-06-27 | 62.92 | $64.34 | 35000 |
| 2025-06-26 | 62.79 | $64.36 | 20620 |
| 2025-06-25 | 62.63 | $63.80 | 18200 |
| 2025-06-24 | 62.51 | $63.70 | 14800 |
| 2025-06-23 | 62.38 | $62.30 | 4242 |
| 2025-06-20 | 62.30 | $61.62 | 12832 |
| 2025-06-18 | 62.26 | $62.42 | 10245 |
| 2025-06-17 | 62.17 | $62.34 | 8200 |
| 2025-06-16 | 62.10 | $63.39 | 14700 |
| 2025-06-13 | 61.96 | $63.12 | 115400 |
| 2025-06-12 | 61.83 | $64.04 | 8316 |
| 2025-06-11 | 61.63 | $63.86 | 41100 |
| 2025-06-10 | 61.43 | $63.63 | 11100 |
| 2025-06-09 | 61.23 | $63.19 | 10000 |
| 2025-06-06 | 60.99 | $62.80 | 16832 |
| 2025-06-05 | 60.75 | $62.51 | 6900 |
| 2025-06-04 | 60.52 | $62.24 | 6022 |
| 2025-06-03 | 60.35 | $61.70 | 7201 |
| 2025-06-02 | 60.24 | $61.70 | 8200 |
| 2025-05-30 | 60.09 | $61.34 | 16329 |
| 2025-05-29 | 59.87 | $61.67 | 6800 |
| 2025-05-28 | 59.65 | $61.27 | 8031 |
| 2025-05-27 | 59.46 | $61.36 | 9300 |
| 2025-05-23 | 59.24 | $61.11 | 7326 |
| 2025-05-22 | 59.03 | $60.71 | 13529 |
| 2025-05-21 | 58.87 | $60.82 | 9200 |
| 2025-05-20 | 58.66 | $60.68 | 8800 |
| 2025-05-19 | 58.43 | $60.88 | 4027 |
| 2025-05-16 | 58.16 | $60.59 | 7741 |
| 2025-05-15 | 57.89 | $60.44 | 9430 |
| 2025-05-14 | 57.61 | $60.17 | 10530 |
| 2025-05-13 | 57.36 | $59.88 | 5000 |
| 2025-05-12 | 57.11 | $59.46 | 23200 |
| 2025-05-09 | 56.85 | $58.48 | 7700 |
| 2025-05-08 | 56.56 | $57.89 | 8333 |
| 2025-05-07 | 56.34 | $58.09 | 22100 |
| 2025-05-06 | 55.96 | $58.77 | 5414 |
| 2025-05-05 | 55.60 | $59.43 | 25041 |
| 2025-05-02 | 55.28 | $58.71 | 24644 |
| 2025-05-01 | 55.14 | $57.08 | 13600 |
| 2025-04-30 | 55.12 | $57.18 | 9246 |
| 2025-04-29 | 55.09 | $57.51 | 7000 |
| 2025-04-28 | 54.99 | $56.98 | 17700 |
| 2025-04-25 | 54.94 | $56.89 | 23800 |
| 2025-04-24 | 54.95 | $57.42 | 10024 |
| 2025-04-23 | 54.91 | $56.63 | 7226 |
| 2025-04-22 | 54.94 | $56.19 | 14822 |
| 2025-04-21 | 55.00 | $55.33 | 13606 |
| 2025-04-17 | 55.10 | $55.32 | 11300 |
| 2025-04-16 | 55.19 | $54.73 | 21500 |
| 2025-04-15 | 55.33 | $55.23 | 20700 |
| 2025-04-14 | 55.43 | $54.89 | 25800 |
| 2025-04-11 | 55.56 | $54.27 | 33200 |
| 2025-04-10 | 55.69 | $52.73 | 24521 |
| 2025-04-09 | 55.84 | $53.45 | 88807 |
| 2025-04-08 | 55.98 | $50.48 | 435000 |
| 2025-04-07 | 56.25 | $51.61 | 74532 |
| 2025-04-04 | 56.46 | $53.01 | 16846 |
| 2025-04-03 | 56.66 | $55.91 | 107047 |
| 2025-04-02 | 56.70 | $56.71 | 35361 |
| 2025-04-01 | 56.72 | $56.49 | 843511 |
| 2025-03-31 | 56.67 | $55.61 | 16310 |
| 2025-03-28 | 56.65 | $55.98 | 8531 |
| 2025-03-27 | 56.63 | $56.97 | 10512 |
| 2025-03-26 | 56.60 | $56.70 | 12442 |
| 2025-03-25 | 56.63 | $57.17 | 7200 |
| 2025-03-24 | 56.64 | $57.38 | 12400 |
| 2025-03-21 | 56.64 | $57.29 | 16100 |
| 2025-03-20 | 56.66 | $57.17 | 19600 |
| 2025-03-19 | 56.71 | $57.54 | 14300 |
| 2025-03-18 | 56.71 | $57.32 | 17800 |
| 2025-03-17 | 56.72 | $57.44 | 7600 |
| 2025-03-14 | 56.72 | $56.83 | 56500 |
| 2025-03-13 | 56.75 | $55.79 | 18816 |
| 2025-03-12 | 56.81 | $56.21 | 18835 |
| 2025-03-11 | 56.85 | $55.93 | 21100 |
| 2025-03-10 | 56.92 | $55.75 | 43200 |
| 2025-03-07 | 56.99 | $57.06 | 17103 |
| 2025-03-06 | 57.00 | $56.69 | 96700 |
| 2025-03-05 | 57.02 | $57.11 | 26931 |
| 2025-03-04 | 57.01 | $55.54 | 47000 |
| 2025-03-03 | 57.04 | $55.05 | 31628 |
| 2025-02-28 | 57.12 | $55.65 | 15700 |
| 2025-02-27 | 57.19 | $56.34 | 22440 |
| 2025-02-26 | 57.20 | $57.42 | 9700 |
| 2025-02-25 | 57.15 | $57.22 | 14900 |
| 2025-02-24 | 57.11 | $57.43 | 20300 |
| 2025-02-21 | 57.11 | $57.61 | 19800 |
| 2025-02-20 | 57.11 | $58.21 | 30500 |
| 2025-02-19 | 57.06 | $57.63 | 42417 |
| 2025-02-18 | 57.06 | $57.50 | 33100 |
| 2025-02-14 | 57.03 | $57.45 | 15901 |
| 2025-02-13 | 56.99 | $57.46 | 11846 |
| 2025-02-12 | 56.95 | $56.93 | 7549 |
| 2025-02-11 | 56.91 | $56.97 | 15500 |
| 2025-02-10 | 56.84 | $57.43 | 14607 |
| 2025-02-07 | 56.79 | $57.03 | 31145 |
| 2025-02-06 | 56.83 | $57.36 | 14400 |
| 2025-02-05 | 56.87 | $57.06 | 19900 |
| 2025-02-04 | 56.93 | $56.88 | 21812 |
| 2025-02-03 | 57.00 | $56.20 | 22529 |
| 2025-01-31 | 57.10 | $56.58 | 33300 |
| 2025-01-30 | 57.18 | $57.08 | 17800 |
| 2025-01-29 | 57.22 | $56.54 | 27347 |
| 2025-01-28 | 57.30 | $56.42 | 30311 |
| 2025-01-27 | 57.40 | $56.41 | 23829 |
| 2025-01-24 | 57.50 | $57.47 | 28500 |
| 2025-01-23 | 57.55 | $57.54 | 14800 |
| 2025-01-22 | 57.59 | $57.34 | 7745 |
| 2025-01-21 | 57.64 | $57.47 | 20341 |
| 2025-01-17 | 57.66 | $56.95 | 16200 |
| 2025-01-16 | 57.77 | $56.63 | 54243 |
| 2025-01-15 | 57.98 | $56.61 | 12500 |
| 2025-01-14 | 58.19 | $56.25 | 32200 |
| 2025-01-13 | 58.43 | $55.62 | 16700 |
| 2025-01-10 | 58.72 | $56.28 | 51500 |
| 2025-01-08 | 58.95 | $57.83 | 21934 |
| 2025-01-07 | 59.13 | $58.25 | 23700 |
| 2025-01-06 | 59.27 | $58.24 | 42020 |
| 2025-01-03 | 59.42 | $58.37 | 22300 |
| 2025-01-02 | 59.55 | $58.06 | 29123 |
| 2024-12-31 | 59.68 | $58.14 | 79000 |
| 2024-12-30 | 59.80 | $57.96 | 37241 |
| 2024-12-27 | 59.94 | $58.16 | 32500 |
| 2024-12-26 | 60.03 | $58.42 | 11200 |
| 2024-12-24 | 60.11 | $58.46 | 15046 |
| 2024-12-23 | 60.19 | $58.34 | 8307 |
| 2024-12-20 | 60.26 | $58.46 | 21112 |
| 2024-12-19 | 60.32 | $58.25 | 41400 |
| 2024-12-18 | 60.38 | $57.97 | 37400 |
| 2024-12-17 | 60.46 | $59.19 | 21000 |
| 2024-12-16 | 60.46 | $60.72 | 34400 |
| 2024-12-13 | 60.38 | $60.90 | 6900 |
| 2024-12-12 | 60.29 | $60.94 | 23300 |
| 2024-12-11 | 60.20 | $61.49 | 19100 |
| 2024-12-10 | 60.12 | $60.91 | 11529 |
| 2024-12-09 | 60.11 | $61.30 | 14720 |
| 2024-12-06 | 60.10 | $61.07 | 11336 |
| 2024-12-05 | 60.17 | $61.28 | 18739 |
| 2024-12-04 | 60.19 | $61.03 | 37824 |
| 2024-12-03 | 60.24 | $60.70 | 34923 |
| 2024-12-02 | 60.27 | $60.48 | 22940 |
| 2024-11-29 | 60.33 | $60.69 | 5801 |
| 2024-11-27 | 60.37 | $60.07 | 28138 |
| 2024-11-26 | 60.42 | $59.99 | 19523 |
| 2024-11-25 | 60.48 | $60.07 | 12720 |
| 2024-11-22 | 60.55 | $59.74 | 13524 |
| 2024-11-21 | 60.61 | $59.57 | 14923 |
| 2024-11-20 | 60.71 | $59.43 | 8435 |
| 2024-11-19 | 60.82 | $59.57 | 7700 |
| 2024-11-18 | 60.94 | $59.27 | 64600 |
| 2024-11-15 | 61.09 | $59.08 | 15900 |
| 2024-11-14 | 61.27 | $59.08 | 21200 |
| 2024-11-13 | 61.45 | $59.23 | 9923 |
| 2024-11-12 | 61.65 | $59.86 | 15400 |
| 2024-11-11 | 61.77 | $60.63 | 38500 |
| 2024-11-08 | 61.89 | $61.11 | 23144 |
| 2024-11-07 | 61.99 | $62.57 | 25900 |
| 2024-11-06 | 62.00 | $61.72 | 36415 |
| 2024-11-05 | 62.05 | $61.87 | 9447 |
| 2024-11-04 | 62.12 | $61.46 | 44347 |
| 2024-11-01 | 62.20 | $61.63 | 6010 |
| 2024-10-31 | 62.30 | $61.45 | 9500 |
| 2024-10-30 | 62.39 | $61.11 | 7800 |
| 2024-10-29 | 62.54 | $61.21 | 55022 |
| 2024-10-28 | 62.67 | $61.35 | 15745 |
| 2024-10-25 | 62.79 | $61.02 | 10900 |
| 2024-10-24 | 62.95 | $61.57 | 7000 |
| 2024-10-23 | 63.07 | $61.57 | 17405 |
| 2024-10-22 | 63.15 | $61.96 | 11708 |
| 2024-10-21 | 63.24 | $62.41 | 16613 |
| 2024-10-18 | 63.25 | $62.60 | 14116 |
| 2024-10-17 | 63.24 | $62.76 | 22900 |
| 2024-10-16 | 63.24 | $63.13 | 10410 |
| 2024-10-15 | 63.17 | $62.33 | 6000 |
| 2024-10-14 | 63.16 | $62.97 | 7000 |
| 2024-10-11 | 63.12 | $63.11 | 34700 |
| 2024-10-10 | 63.05 | $62.82 | 5000 |
| 2024-10-09 | 62.97 | $62.76 | 5200 |
| 2024-10-08 | 62.87 | $63.13 | 27800 |
| 2024-10-07 | 62.75 | $63.20 | 9500 |
| 2024-10-04 | 62.62 | $63.44 | 15123 |
| 2024-10-03 | 62.45 | $63.30 | 50700 |
| 2024-10-02 | 62.35 | $64.19 | 28609 |
| 2024-10-01 | 62.18 | $63.72 | 15900 |
| 2024-09-30 | 62.05 | $63.79 | 54943 |
| 2024-09-27 | 61.95 | $64.20 | 5800 |
| 2024-09-26 | 61.83 | $64.10 | 16908 |
| 2024-09-25 | 61.71 | $63.04 | 13239 |
| 2024-09-24 | 61.67 | $63.70 | 13322 |
| 2024-09-23 | 61.58 | $62.67 | 6300 |
| 2024-09-20 | 61.56 | $62.43 | 7496 |
| 2024-09-19 | 61.49 | $62.74 | 20948 |
| 2024-09-18 | 61.45 | $61.74 | 23200 |
| 2024-09-17 | 61.44 | $62.05 | 16100 |
| 2024-09-16 | 61.43 | $62.23 | 14746 |
| 2024-09-13 | 61.37 | $61.74 | 7100 |
| 2024-09-12 | 61.30 | $61.28 | 12623 |
| 2024-09-11 | 61.24 | $60.78 | 4100 |
| 2024-09-10 | 61.20 | $60.57 | 5201 |
| 2024-09-09 | 61.15 | $60.64 | 10846 |
| 2024-09-06 | 61.09 | $60.16 | 9022 |
| 2024-09-05 | 61.04 | $61.14 | 11300 |
| 2024-09-04 | 60.89 | $60.91 | 15500 |
| 2024-09-03 | 60.72 | $61.01 | 7238 |
| 2024-08-30 | 60.53 | $61.93 | 10827 |
| 2024-08-29 | 60.42 | $61.65 | 10300 |
| 2024-08-28 | 60.37 | $61.76 | 9645 |
| 2024-08-27 | 60.35 | $62.24 | 36100 |
| 2024-08-26 | 60.27 | $61.83 | 15900 |
| 2024-08-23 | 60.21 | $62.28 | 44700 |
| 2024-08-22 | 60.14 | $61.17 | 7000 |
| 2024-08-21 | 60.11 | $61.91 | 5729 |
| 2024-08-20 | 60.04 | $61.58 | 11700 |
| 2024-08-19 | 59.99 | $61.87 | 17340 |
| 2024-08-16 | 59.96 | $60.89 | 13900 |
| 2024-08-15 | 59.97 | $60.48 | 9900 |
| 2024-08-14 | 60.02 | $59.95 | 10507 |
| 2024-08-13 | 60.15 | $59.96 | 17800 |
| 2024-08-12 | 60.30 | $59.64 | 14209 |
| 2024-08-09 | 60.46 | $59.38 | 29200 |
| 2024-08-08 | 60.64 | $59.21 | 17300 |
| 2024-08-07 | 60.83 | $58.20 | 16700 |
| 2024-08-06 | 61.05 | $57.40 | 47100 |
| 2024-08-05 | 61.30 | $57.22 | 58000 |
| 2024-08-02 | 61.55 | $59.81 | 20929 |
| 2024-08-01 | 61.68 | $60.59 | 20900 |
| 2024-07-31 | 61.75 | $61.29 | 88604 |
| 2024-07-30 | 61.75 | $60.65 | 37818 |
| 2024-07-29 | 61.78 | $60.67 | 205818 |
| 2024-07-26 | 61.80 | $61.00 | 44237 |
| 2024-07-25 | 61.80 | $60.45 | 63600 |
| 2024-07-24 | 61.81 | $60.49 | 70700 |
| 2024-07-23 | 61.83 | $60.65 | 42200 |
| 2024-07-22 | 61.86 | $61.27 | 17200 |
| 2024-07-19 | 61.85 | $61.05 | 14200 |
| 2024-07-18 | 61.86 | $61.59 | 36700 |
| 2024-07-17 | 61.85 | $62.48 | 25700 |
| 2024-07-16 | 61.79 | $63.01 | 121606 |
| 2024-07-15 | 61.68 | $62.69 | 14300 |
| 2024-07-12 | 61.58 | $63.10 | 29900 |
| 2024-07-11 | 61.47 | $62.94 | 41316 |
| 2024-07-10 | 61.33 | $62.63 | 18800 |
| 2024-07-09 | 61.23 | $62.41 | 11000 |
| 2024-07-08 | 61.11 | $62.28 | 90042 |
| 2024-07-05 | 61.01 | $62.36 | 23646 |
| 2024-07-03 | 60.90 | $61.90 | 23400 |
| 2024-07-02 | 60.77 | $61.38 | 12322 |
| 2024-07-01 | 60.73 | $61.29 | 11700 |
| 2024-06-28 | 60.68 | $61.11 | 12837 |
| 2024-06-27 | 60.65 | $60.86 | 61505 |
| 2024-06-26 | 60.64 | $60.74 | 5400 |
| 2024-06-25 | 60.65 | $60.92 | 25000 |
| 2024-06-24 | 60.66 | $61.11 | 41029 |
| 2024-06-21 | 60.63 | $61.21 | 7601 |
| 2024-06-20 | 60.63 | $61.14 | 25400 |
| 2024-06-18 | 60.63 | $61.51 | 14200 |
| 2024-06-17 | 60.64 | $61.20 | 59930 |
| 2024-06-14 | 60.67 | $60.90 | 18000 |
| 2024-06-13 | 60.68 | $60.59 | 8425 |
| 2024-06-12 | 60.71 | $60.82 | 20825 |
| 2024-06-11 | 60.69 | $60.28 | 508100 |
| 2024-06-10 | 60.68 | $60.61 | 10200 |
| 2024-06-07 | 60.64 | $60.01 | 10200 |
| 2024-06-06 | 60.65 | $60.30 | 25425 |
| 2024-06-05 | 60.65 | $60.10 | 14300 |
| 2024-06-04 | 60.65 | $59.30 | 11000 |
| 2024-06-03 | 60.72 | $60.64 | 32700 |
| 2024-05-31 | 60.73 | $60.26 | 48722 |
| 2024-05-30 | 60.75 | $60.52 | 13900 |
| 2024-05-29 | 60.70 | $60.57 | 18148 |
| 2024-05-28 | 60.65 | $61.05 | 19844 |
| 2024-05-24 | 60.59 | $61.00 | 9900 |
| 2024-05-23 | 60.50 | $60.51 | 24924 |
| 2024-05-22 | 60.42 | $61.19 | 13400 |
| 2024-05-21 | 60.29 | $61.31 | 12426 |
| 2024-05-20 | 60.15 | $61.71 | 11000 |
| 2024-05-17 | 59.96 | $61.69 | 31200 |
| 2024-05-16 | 59.77 | $61.23 | 17600 |
| 2024-05-15 | 59.62 | $61.10 | 8845 |
| 2024-05-14 | 59.45 | $60.40 | 11937 |
| 2024-05-13 | 59.30 | $60.05 | 23704 |
| 2024-05-10 | 59.22 | $59.85 | 9200 |
| 2024-05-09 | 59.16 | $60.18 | 17000 |
| 2024-05-08 | 59.13 | $60.25 | 38201 |
| 2024-05-07 | 59.09 | $60.23 | 24714 |
| 2024-05-06 | 59.09 | $60.58 | 72607 |
| 2024-05-03 | 59.05 | $60.91 | 37400 |
| 2024-05-02 | 58.99 | $60.60 | 28100 |
| 2024-05-01 | 58.92 | $59.61 | 54600 |
| 2024-04-30 | 58.92 | $59.47 | 47800 |
| 2024-04-29 | 58.90 | $59.93 | 39716 |
| 2024-04-26 | 58.86 | $59.25 | 27400 |
| 2024-04-25 | 58.84 | $58.77 | 21800 |
| 2024-04-24 | 58.84 | $58.62 | 17813 |
| 2024-04-23 | 58.83 | $58.55 | 16700 |
| 2024-04-22 | 58.85 | $58.02 | 10100 |
| 2024-04-19 | 58.88 | $57.74 | 118323 |
| 2024-04-18 | 58.94 | $58.23 | 12151 |
| 2024-04-17 | 58.96 | $57.75 | 14500 |
| 2024-04-16 | 58.99 | $57.46 | 45000 |
| 2024-04-15 | 59.05 | $58.32 | 41442 |
| 2024-04-12 | 59.06 | $58.74 | 23500 |
| 2024-04-11 | 59.03 | $59.66 | 31447 |
| 2024-04-10 | 58.98 | $59.43 | 15000 |
| 2024-04-09 | 58.97 | $60.22 | 19111 |
| 2024-04-08 | 58.90 | $59.81 | 16234 |
| 2024-04-05 | 58.86 | $59.56 | 23500 |
| 2024-04-04 | 58.85 | $59.33 | 14018 |
| 2024-04-03 | 58.83 | $59.50 | 19600 |
| 2024-04-02 | 58.79 | $59.12 | 16617 |
| 2024-04-01 | 58.76 | $59.10 | 17400 |
| 2024-03-28 | 58.75 | $58.85 | 11400 |
| 2024-03-27 | 58.72 | $58.83 | 6548 |
| 2024-03-26 | 58.69 | $58.40 | 16204 |
| 2024-03-25 | 58.70 | $58.85 | 14941 |
| 2024-03-22 | 58.70 | $58.66 | 14939 |
| 2024-03-21 | 58.69 | $58.95 | 26100 |
| 2024-03-20 | 58.67 | $58.72 | 35600 |
| 2024-03-19 | 58.64 | $58.37 | 18726 |
| 2024-03-18 | 58.64 | $58.57 | 23902 |
| 2024-03-15 | 58.61 | $58.44 | 70200 |
| 2024-03-14 | 58.58 | $58.28 | 17900 |
| 2024-03-13 | 58.53 | $58.62 | 17200 |
| 2024-03-12 | 58.43 | $59.12 | 16400 |
| 2024-03-11 | 58.35 | $58.91 | 12714 |
| 2024-03-08 | 58.28 | $59.10 | 19441 |
| 2024-03-07 | 58.21 | $59.26 | 34300 |
| 2024-03-06 | 58.13 | $58.98 | 14500 |
| 2024-03-05 | 58.07 | $58.57 | 19044 |
| 2024-03-04 | 57.98 | $58.68 | 67847 |
| 2024-03-01 | 57.89 | $58.88 | 94219 |
| 2024-02-29 | 57.80 | $58.22 | 29500 |
| 2024-02-28 | 57.72 | $58.17 | 57900 |
| 2024-02-27 | 57.65 | $58.65 | 21600 |
| 2024-02-26 | 57.55 | $58.79 | 122301 |
| 2024-02-23 | 57.44 | $58.54 | 230638 |
| 2024-02-22 | 57.33 | $58.56 | 22273 |
| 2024-02-21 | 57.23 | $58.14 | 21000 |
| 2024-02-20 | 57.11 | $58.25 | 20700 |
| 2024-02-16 | 57.01 | $57.99 | 51000 |
| 2024-02-15 | 56.92 | $57.79 | 6900 |
| 2024-02-14 | 56.83 | $57.44 | 15444 |
| 2024-02-13 | 56.74 | $56.51 | 21508 |
| 2024-02-12 | 56.73 | $57.53 | 23300 |
| 2024-02-09 | 56.72 | $57.63 | 17229 |
| 2024-02-08 | 56.70 | $57.55 | 15600 |
| 2024-02-07 | 56.67 | $57.81 | 11800 |
| 2024-02-06 | 56.64 | $57.74 | 32900 |
| 2024-02-05 | 56.63 | $56.70 | 11028 |
| 2024-02-02 | 56.66 | $56.84 | 8000 |
| 2024-02-01 | 56.67 | $57.06 | 50800 |
| 2024-01-31 | 56.68 | $56.74 | 15419 |
| 2024-01-30 | 56.70 | $56.75 | 74930 |
| 2024-01-29 | 56.75 | $56.71 | 33032 |
| 2024-01-26 | 56.80 | $56.58 | 30516 |
| 2024-01-25 | 56.84 | $56.36 | 34402 |
| 2024-01-24 | 56.88 | $56.40 | 27400 |
| 2024-01-23 | 56.91 | $55.86 | 37000 |
| 2024-01-22 | 56.95 | $56.28 | 23717 |
| 2024-01-19 | 56.93 | $56.20 | 39200 |
| 2024-01-18 | 57.01 | $55.84 | 22831 |
| 2024-01-17 | 57.12 | $55.70 | 14800 |
| 2024-01-16 | 57.22 | $56.41 | 14142 |
| 2024-01-12 | 57.33 | $57.27 | 29200 |
| 2024-01-11 | 57.35 | $57.22 | 35500 |
| 2024-01-10 | 57.34 | $57.01 | 28200 |
| 2024-01-09 | 57.33 | $57.03 | 11700 |
| 2024-01-08 | 57.32 | $57.61 | 20700 |
| 2024-01-05 | 57.30 | $57.39 | 11301 |
| 2024-01-04 | 57.27 | $56.98 | 147629 |
| 2024-01-03 | 57.27 | $57.19 | 60884 |
| 2024-01-02 | 57.25 | $57.18 | 69000 |
| 2023-12-29 | 57.27 | $57.81 | 142200 |
| 2023-12-28 | 57.22 | $57.63 | 30200 |
| 2023-12-27 | 57.19 | $57.41 | 80200 |
| 2023-12-26 | 57.17 | $57.20 | 34218 |
| 2023-12-22 | 57.14 | $56.99 | 44549 |
| 2023-12-21 | 57.13 | $56.70 | 15235 |
| 2023-12-20 | 57.12 | $55.74 | 110600 |
| 2023-12-19 | 57.16 | $57.95 | 48900 |
| 2023-12-18 | 57.10 | $57.94 | 18500 |
| 2023-12-15 | 57.02 | $57.74 | 35300 |
| 2023-12-14 | 56.93 | $58.53 | 48125 |
| 2023-12-13 | 56.80 | $57.77 | 17700 |
| 2023-12-12 | 56.70 | $56.90 | 40548 |
| 2023-12-11 | 56.59 | $57.00 | 43000 |
| 2023-12-08 | 56.48 | $56.73 | 22513 |
| 2023-12-07 | 56.36 | $57.16 | 12829 |
| 2023-12-06 | 56.25 | $56.85 | 72026 |
| 2023-12-05 | 56.16 | $56.91 | 53301 |
| 2023-12-04 | 56.07 | $56.94 | 25300 |
| 2023-12-01 | 55.95 | $57.52 | 53429 |
| 2023-11-30 | 55.75 | $56.87 | 197607 |
| 2023-11-29 | 55.53 | $56.96 | 57319 |
| 2023-11-28 | 55.28 | $57.00 | 12816 |
| 2023-11-27 | 55.05 | $56.67 | 11327 |
| 2023-11-24 | 54.81 | $56.74 | 5446 |
| 2023-11-22 | 54.56 | $56.44 | 44110 |
| 2023-11-21 | 54.34 | $56.59 | 20246 |
| 2023-11-20 | 54.16 | $56.80 | 113100 |
| 2023-11-17 | 53.92 | $56.32 | 62601 |
| 2023-11-16 | 53.72 | $55.90 | 10500 |
| 2023-11-15 | 53.57 | $55.97 | 33800 |
| 2023-11-14 | 53.42 | $55.82 | 19731 |
| 2023-11-13 | 53.33 | $54.59 | 29800 |
| 2023-11-10 | 53.31 | $54.85 | 30343 |
| 2023-11-09 | 53.26 | $54.33 | 36100 |
| 2023-11-08 | 53.26 | $54.99 | 7040 |
| 2023-11-07 | 53.24 | $55.02 | 58832 |
| 2023-11-06 | 53.22 | $54.99 | 12931 |
| 2023-11-03 | 53.17 | $54.60 | 137700 |
| 2023-11-02 | 53.15 | $53.49 | 13800 |
| 2023-11-01 | 53.17 | $52.53 | 46600 |
| 2023-10-31 | 53.24 | $52.02 | 21000 |
| 2023-10-30 | 53.33 | $52.41 | 48800 |
| 2023-10-27 | 53.44 | $51.73 | 9448 |
| 2023-10-26 | 53.58 | $51.71 | 18800 |
| 2023-10-25 | 53.73 | $52.16 | 17400 |
| 2023-10-24 | 53.84 | $52.87 | 9423 |
| 2023-10-23 | 53.90 | $52.16 | 17434 |
| 2023-10-20 | 54.03 | $52.33 | 24800 |
| 2023-10-19 | 54.15 | $52.84 | 13100 |
| 2023-10-18 | 54.23 | $52.93 | 20100 |
| 2023-10-17 | 54.36 | $54.03 | 2909 |
| 2023-10-16 | 54.44 | $54.21 | 7646 |
| 2023-10-13 | 54.52 | $53.77 | 226200 |
| 2023-10-12 | 54.62 | $54.45 | 16508 |
| 2023-10-11 | 54.71 | $54.63 | 15323 |
| 2023-10-10 | 54.76 | $54.54 | 25900 |
| 2023-10-09 | 54.83 | $53.90 | 14600 |
| 2023-10-06 | 54.95 | $54.36 | 17039 |
| 2023-10-05 | 55.02 | $53.89 | 9233 |
| 2023-10-04 | 55.11 | $53.85 | 15932 |
| 2023-10-03 | 55.21 | $53.91 | 13700 |
| 2023-10-02 | 55.31 | $54.45 | 41200 |
| 2023-09-29 | 55.39 | $54.60 | 19929 |
| 2023-09-28 | 55.46 | $54.70 | 5304 |
| 2023-09-27 | 55.53 | $54.38 | 15400 |
| 2023-09-26 | 55.61 | $54.10 | 8400 |
| 2023-09-25 | 55.67 | $54.81 | 8246 |
| 2023-09-22 | 55.68 | $54.73 | 18928 |
| 2023-09-21 | 55.69 | $54.43 | 28431 |
| 2023-09-20 | 55.71 | $55.45 | 15529 |
| 2023-09-19 | 55.67 | $55.58 | 10941 |
| 2023-09-18 | 55.59 | $55.81 | 25900 |
| 2023-09-15 | 55.49 | $55.90 | 52107 |
| 2023-09-14 | 55.39 | $56.10 | 9239 |
| 2023-09-13 | 55.26 | $55.78 | 9238 |
| 2023-09-12 | 55.18 | $55.80 | 16703 |
| 2023-09-11 | 55.11 | $56.28 | 14600 |
| 2023-09-08 | 55.04 | $55.81 | 6000 |
| 2023-09-07 | 55.01 | $55.65 | 15400 |
| 2023-09-06 | 54.99 | $55.86 | 8116 |
| 2023-09-05 | 54.95 | $56.07 | 12338 |
| 2023-09-01 | 54.93 | $56.03 | 93600 |
| 2023-08-31 | 54.91 | $55.90 | 48009 |
| 2023-08-30 | 54.87 | $56.10 | 291832 |
| 2023-08-29 | 54.82 | $56.00 | 14300 |
| 2023-08-28 | 54.84 | $55.33 | 9528 |
| 2023-08-25 | 54.92 | $55.02 | 23000 |
| 2023-08-24 | 55.02 | $54.83 | 25100 |
| 2023-08-23 | 55.07 | $54.97 | 7462 |
| 2023-08-22 | 55.14 | $54.52 | 8041 |
| 2023-08-21 | 55.25 | $54.09 | 73400 |
| 2023-08-18 | 55.36 | $53.76 | 10213 |
| 2023-08-17 | 55.46 | $53.83 | 15812 |
| 2023-08-16 | 55.55 | $53.58 | 44301 |
| 2023-08-15 | 55.67 | $54.18 | 12739 |
| 2023-08-14 | 55.75 | $54.42 | 19833 |
| 2023-08-11 | 55.83 | $54.90 | 7200 |
| 2023-08-10 | 55.87 | $55.08 | 13341 |
| 2023-08-09 | 55.91 | $55.28 | 26942 |
| 2023-08-08 | 55.91 | $55.12 | 11818 |
| 2023-08-07 | 55.88 | $55.61 | 10635 |
| 2023-08-04 | 55.80 | $55.58 | 46500 |
| 2023-08-03 | 55.72 | $55.24 | 17700 |
| 2023-08-02 | 55.63 | $55.06 | 30200 |
| 2023-08-01 | 55.58 | $56.30 | 57900 |
| 2023-07-31 | 55.48 | $57.06 | 114322 |
| 2023-07-28 | 55.31 | $56.97 | 10723 |
| 2023-07-27 | 55.11 | $55.88 | 18600 |
| 2023-07-26 | 54.97 | $56.35 | 23900 |
| 2023-07-25 | 54.81 | $56.72 | 34000 |
| 2023-07-24 | 54.63 | $56.31 | 16417 |
| 2023-07-21 | 54.46 | $55.81 | 9300 |
| 2023-07-20 | 54.35 | $55.58 | 15500 |
| 2023-07-19 | 54.27 | $55.85 | 10500 |
| 2023-07-18 | 54.19 | $55.96 | 12300 |
| 2023-07-17 | 54.12 | $56.02 | 15810 |
| 2023-07-14 | 54.04 | $55.70 | 22800 |
| 2023-07-13 | 53.95 | $55.72 | 21200 |
| 2023-07-12 | 53.86 | $55.28 | 15400 |
| 2023-07-11 | 53.76 | $54.59 | 37700 |
| 2023-07-10 | 53.69 | $53.96 | 82826 |
| 2023-07-07 | 53.65 | $54.01 | 55200 |
| 2023-07-06 | 53.58 | $53.41 | 17900 |
| 2023-07-05 | 53.56 | $54.16 | 34218 |
| 2023-07-03 | 53.49 | $54.25 | 10045 |
| 2023-06-30 | 53.42 | $53.58 | 39100 |
| 2023-06-29 | 53.35 | $53.04 | 21044 |
| 2023-06-28 | 53.26 | $53.01 | 5847 |
| 2023-06-27 | 53.18 | $53.32 | 47902 |
| 2023-06-26 | 53.09 | $53.08 | 7600 |
| 2023-06-23 | 52.98 | $52.85 | 53814 |
| 2023-06-22 | 52.89 | $53.60 | 544246 |
| 2023-06-21 | 52.77 | $53.98 | 6143 |
| 2023-06-20 | 52.65 | $54.24 | 5416 |
| 2023-06-16 | 52.49 | $54.54 | 59600 |
| 2023-06-15 | 52.31 | $54.50 | 11000 |
| 2023-06-14 | 52.14 | $53.90 | 16249 |
| 2023-06-13 | 51.97 | $53.81 | 9505 |
| 2023-06-12 | 51.83 | $53.32 | 3601 |
| 2023-06-09 | 51.69 | $53.32 | 14100 |
| 2023-06-08 | 51.56 | $52.98 | 8122 |
| 2023-06-07 | 51.47 | $52.79 | 20020 |
| 2023-06-06 | 51.38 | $53.00 | 4420 |
| 2023-06-05 | 51.30 | $52.74 | 16308 |
| 2023-06-02 | 51.23 | $52.80 | 42900 |
| 2023-06-01 | 51.14 | $52.11 | 7900 |
| 2023-05-31 | 51.06 | $51.32 | 6442 |
| 2023-05-30 | 51.03 | $51.37 | 19549 |
| 2023-05-26 | 51.00 | $51.54 | 8700 |
| 2023-05-25 | 50.97 | $50.97 | 10237 |
| 2023-05-24 | 50.96 | $51.06 | 19036 |
| 2023-05-23 | 50.90 | $51.12 | 20300 |
| 2023-05-22 | 50.84 | $51.51 | 19800 |
| 2023-05-19 | 50.79 | $51.04 | 13815 |
| 2023-05-18 | 50.77 | $51.01 | 19313 |
| 2023-05-17 | 50.77 | $51.10 | 6100 |
| 2023-05-16 | 50.78 | $50.54 | 5400 |
| 2023-05-15 | 50.84 | $50.94 | 5100 |
| 2023-05-12 | 50.88 | $50.46 | 15400 |
| 2023-05-11 | 50.94 | $50.75 | 23900 |
| 2023-05-10 | 51.01 | $51.18 | 8545 |
| 2023-05-09 | 51.02 | $50.99 | 30720 |
| 2023-05-08 | 51.05 | $51.35 | 18525 |
| 2023-05-05 | 51.02 | $51.44 | 6241 |
| 2023-05-04 | 50.98 | $50.91 | 11734 |
| 2023-05-03 | 50.95 | $50.62 | 17338 |
| 2023-05-02 | 50.95 | $50.66 | 11930 |
| 2023-05-01 | 50.95 | $50.83 | 8700 |
| 2023-04-28 | 50.92 | $50.96 | 27800 |
| 2023-04-27 | 50.89 | $50.69 | 25832 |
| 2023-04-26 | 50.85 | $49.99 | 31300 |
| 2023-04-25 | 50.82 | $49.75 | 31000 |
| 2023-04-24 | 50.81 | $50.64 | 34000 |
| 2023-04-21 | 50.75 | $50.55 | 22043 |
| 2023-04-20 | 50.70 | $51.06 | 7600 |
| 2023-04-19 | 50.62 | $51.26 | 12336 |
| 2023-04-18 | 50.52 | $51.70 | 14743 |
| 2023-04-17 | 50.38 | $51.75 | 10714 |
| 2023-04-14 | 50.23 | $51.76 | 5720 |
| 2023-04-13 | 50.11 | $52.05 | 11838 |
| 2023-04-12 | 49.93 | $51.46 | 8600 |
| 2023-04-11 | 49.82 | $51.49 | 11209 |
| 2023-04-10 | 49.72 | $50.85 | 8228 |
| 2023-04-06 | 49.66 | $50.55 | 12837 |
| 2023-04-05 | 49.64 | $50.38 | 9341 |
| 2023-04-04 | 49.66 | $50.57 | 57539 |
| 2023-04-03 | 49.65 | $50.65 | 31400 |
| 2023-03-31 | 49.68 | $50.38 | 10445 |
| 2023-03-30 | 49.71 | $50.26 | 45633 |
| 2023-03-29 | 49.73 | $49.86 | 16500 |
| 2023-03-28 | 49.76 | $49.50 | 5200 |
| 2023-03-27 | 49.78 | $49.44 | 5700 |
| 2023-03-24 | 49.80 | $49.44 | 137500 |
| 2023-03-23 | 49.82 | $49.64 | 5400 |
| 2023-03-22 | 49.87 | $49.40 | 13300 |
| 2023-03-21 | 49.90 | $49.23 | 27500 |
| 2023-03-20 | 49.96 | $48.97 | 4127 |
| 2023-03-17 | 50.04 | $48.81 | 11100 |
| 2023-03-16 | 50.15 | $49.26 | 9600 |
| 2023-03-15 | 50.21 | $48.50 | 17900 |
| 2023-03-14 | 50.33 | $49.18 | 3129 |
| 2023-03-13 | 50.42 | $49.43 | 21142 |
| 2023-03-10 | 50.50 | $49.72 | 12000 |
| 2023-03-09 | 50.57 | $50.18 | 21431 |
| 2023-03-08 | 50.63 | $50.81 | 79600 |
| 2023-03-07 | 50.65 | $50.41 | 11700 |
| 2023-03-06 | 50.69 | $51.15 | 8411 |
| 2023-03-03 | 50.70 | $51.10 | 5540 |
| 2023-03-02 | 50.76 | $50.51 | 12916 |
| 2023-03-01 | 50.85 | $50.56 | 9400 |
| 2023-02-28 | 50.90 | $49.84 | 5100 |
| 2023-02-27 | 50.96 | $49.89 | 8335 |
| 2023-02-24 | 51.04 | $49.79 | 9811 |
| 2023-02-23 | 51.15 | $50.61 | 17000 |
| 2023-02-22 | 51.18 | $50.07 | 20600 |
| 2023-02-21 | 51.25 | $50.43 | 14036 |
| 2023-02-17 | 51.31 | $50.63 | 7900 |
| 2023-02-16 | 51.34 | $50.88 | 22248 |
| 2023-02-15 | 51.33 | $50.57 | 6100 |
| 2023-02-14 | 51.32 | $50.79 | 10500 |
| 2023-02-13 | 51.32 | $51.10 | 36314 |
| 2023-02-10 | 51.31 | $50.96 | 11600 |
| 2023-02-09 | 51.31 | $51.20 | 13800 |
| 2023-02-08 | 51.29 | $51.24 | 27018 |
| 2023-02-07 | 51.25 | $51.32 | 9200 |
| 2023-02-06 | 51.19 | $51.06 | 71713 |
| 2023-02-03 | 51.13 | $51.48 | 15334 |
| 2023-02-02 | 50.99 | $52.32 | 22401 |
| 2023-02-01 | 50.83 | $52.19 | 31900 |
| 2023-01-31 | 50.64 | $51.70 | 48316 |
| 2023-01-30 | 50.47 | $50.93 | 30900 |
| 2023-01-27 | 50.36 | $51.61 | 137748 |
| 2023-01-26 | 50.19 | $51.81 | 35812 |
| 2023-01-25 | 50.03 | $51.35 | 11315 |
| 2023-01-24 | 49.87 | $51.48 | 16800 |
| 2023-01-23 | 49.71 | $51.48 | 13728 |
| 2023-01-20 | 49.57 | $51.23 | 10600 |
| 2023-01-19 | 49.44 | $50.73 | 13839 |
| 2023-01-18 | 49.32 | $50.40 | 27706 |
| 2023-01-17 | 49.23 | $50.81 | 91915 |
| 2023-01-13 | 49.12 | $50.98 | 27700 |
| 2023-01-12 | 49.04 | $50.94 | 33420 |
| 2023-01-11 | 48.96 | $50.78 | 47200 |
| 2023-01-10 | 48.88 | $50.39 | 26200 |
| 2023-01-09 | 48.83 | $50.16 | 18700 |
| 2023-01-06 | 48.80 | $49.76 | 68000 |
| 2023-01-05 | 48.78 | $48.69 | 32801 |
| 2023-01-04 | 48.82 | $49.20 | 77000 |
| 2023-01-03 | 48.85 | $48.39 | 12400 |
| 2022-12-30 | 48.95 | $48.28 | 321432 |
| 2022-12-29 | 49.05 | $48.74 | 30400 |
| 2022-12-28 | 49.11 | $48.15 | 164700 |
| 2022-12-27 | 49.15 | $48.72 | 17742 |
| 2022-12-23 | 49.14 | $48.15 | 45100 |
| 2022-12-22 | 49.16 | $48.20 | 19500 |
| 2022-12-21 | 49.17 | $48.64 | 65834 |
| 2022-12-20 | 49.14 | $48.60 | 31400 |
| 2022-12-19 | 49.11 | $48.49 | 16800 |
| 2022-12-16 | 49.10 | $48.56 | 23100 |
| 2022-12-15 | 49.09 | $48.56 | 41000 |
| 2022-12-14 | 49.08 | $49.34 | 15300 |
| 2022-12-13 | 49.08 | $49.33 | 49700 |
| 2022-12-12 | 49.05 | $49.32 | 29900 |
| 2022-12-09 | 49.02 | $49.32 | 34900 |
| 2022-12-08 | 48.98 | $49.56 | 25800 |
| 2022-12-07 | 48.87 | $49.35 | 9100 |
| 2022-12-06 | 48.78 | $49.44 | 87303 |
| 2022-12-05 | 48.69 | $49.88 | 125900 |
| 2022-12-02 | 48.56 | $50.41 | 31300 |
| 2022-12-01 | 48.35 | $50.17 | 42400 |
| 2022-11-30 | 48.13 | $49.98 | 27700 |
| 2022-11-29 | 47.94 | $49.05 | 13904 |
| 2022-11-28 | 47.77 | $48.41 | 63930 |
| 2022-11-25 | 47.63 | $48.58 | 2100 |
| 2022-11-23 | 47.49 | $48.45 | 23429 |
| 2022-11-22 | 47.34 | $48.07 | 12600 |
| 2022-11-21 | 47.20 | $47.95 | 13011 |
| 2022-11-18 | 47.06 | $48.25 | 13600 |
| 2022-11-17 | 46.93 | $48.32 | 13748 |
| 2022-11-16 | 46.79 | $48.43 | 27442 |
| 2022-11-15 | 46.63 | $49.30 | 17400 |
| 2022-11-14 | 46.44 | $48.83 | 14401 |
| 2022-11-11 | 46.29 | $48.74 | 43400 |
| 2022-11-10 | 46.08 | $48.44 | 60600 |
| 2022-11-09 | 45.92 | $47.30 | 33100 |
| 2022-11-08 | 45.82 | $47.61 | 50000 |
| 2022-11-07 | 45.69 | $47.54 | 53211 |
| 2022-11-04 | 45.60 | $47.41 | 26808 |
| 2022-11-03 | 45.53 | $46.18 | 123031 |
| 2022-11-02 | 45.57 | $45.75 | 42000 |
| 2022-11-01 | 45.62 | $46.15 | 57900 |
| 2022-10-31 | 45.68 | $45.68 | 181700 |
| 2022-10-28 | 45.70 | $45.68 | 76400 |
| 2022-10-27 | 45.69 | $45.64 | 110619 |
| 2022-10-26 | 45.66 | $45.56 | 85600 |
| 2022-10-25 | 45.67 | $45.27 | 54400 |
| 2022-10-24 | 45.68 | $45.06 | 19000 |
| 2022-10-21 | 45.69 | $45.78 | 134400 |
| 2022-10-20 | 45.73 | $45.42 | 24500 |
| 2022-10-19 | 45.85 | $45.16 | 67830 |
| 2022-10-18 | 45.99 | $45.69 | 31928 |
| 2022-10-17 | 46.13 | $45.65 | 37232 |
| 2022-10-14 | 46.28 | $44.65 | 114626 |
| 2022-10-13 | 46.48 | $45.24 | 58449 |
| 2022-10-12 | 46.68 | $45.18 | 22141 |
| 2022-10-11 | 46.90 | $45.09 | 32209 |
| 2022-10-10 | 47.10 | $45.75 | 110100 |
| 2022-10-07 | 47.35 | $46.07 | 50845 |
| 2022-10-06 | 47.55 | $46.83 | 46526 |
| 2022-10-05 | 47.69 | $46.92 | 107900 |
| 2022-10-04 | 47.81 | $47.37 | 54900 |
| 2022-10-03 | 47.90 | $46.03 | 75800 |
| 2022-09-30 | 48.07 | $45.36 | 193400 |
| 2022-09-29 | 48.29 | $45.04 | 171200 |
| 2022-09-28 | 48.53 | $45.80 | 299637 |
| 2022-09-27 | 48.73 | $45.41 | 30900 |
| 2022-09-26 | 48.96 | $45.33 | 20400 |
| 2022-09-23 | 49.20 | $46.57 | 30313 |
| 2022-09-22 | 49.41 | $47.85 | 31813 |
| 2022-09-21 | 49.53 | $47.87 | 8512 |
| 2022-09-20 | 49.64 | $48.53 | 19649 |
| 2022-09-19 | 49.69 | $48.70 | 59818 |
| 2022-09-16 | 49.76 | $48.73 | 37534 |
| 2022-09-15 | 49.86 | $49.15 | 18100 |
| 2022-09-14 | 49.95 | $49.67 | 22800 |
| 2022-09-13 | 50.03 | $49.04 | 35113 |
| 2022-09-12 | 50.15 | $50.73 | 23500 |
| 2022-09-09 | 50.17 | $50.15 | 12800 |
| 2022-09-08 | 50.19 | $49.53 | 29300 |
| 2022-09-07 | 50.25 | $49.41 | 32205 |
| 2022-09-06 | 50.26 | $49.03 | 100100 |
| 2022-09-02 | 50.31 | $49.50 | 48744 |
| 2022-09-01 | 50.32 | $49.69 | 53500 |
| 2022-08-31 | 50.32 | $49.85 | 10536 |
| 2022-08-30 | 50.29 | $49.86 | 34523 |
| 2022-08-29 | 50.24 | $50.00 | 27700 |
| 2022-08-26 | 50.22 | $50.17 | 11100 |
| 2022-08-25 | 50.19 | $50.81 | 6126 |
| 2022-08-24 | 50.11 | $50.15 | 7927 |
| 2022-08-23 | 50.05 | $50.01 | 4800 |
| 2022-08-22 | 49.95 | $49.65 | 22646 |
| 2022-08-19 | 49.89 | $50.09 | 42700 |
| 2022-08-18 | 49.80 | $50.76 | 17121 |
| 2022-08-17 | 49.69 | $50.94 | 39610 |
| 2022-08-16 | 49.54 | $51.31 | 27400 |
| 2022-08-15 | 49.39 | $51.26 | 34000 |
| 2022-08-12 | 49.18 | $51.30 | 13200 |
| 2022-08-11 | 48.96 | $50.57 | 15731 |
| 2022-08-10 | 48.76 | $50.58 | 11600 |
| 2022-08-09 | 48.57 | $49.67 | 30500 |
| 2022-08-08 | 48.43 | $49.95 | 46400 |
| 2022-08-05 | 48.29 | $49.81 | 6600 |
| 2022-08-04 | 48.19 | $49.63 | 19300 |
| 2022-08-03 | 48.10 | $49.32 | 69305 |
| 2022-08-02 | 47.98 | $48.91 | 22422 |
| 2022-08-01 | 47.89 | $49.42 | 37019 |
| 2022-07-29 | 47.80 | $49.58 | 7600 |
| 2022-07-28 | 47.72 | $49.38 | 9100 |
| 2022-07-27 | 47.68 | $48.95 | 22320 |
| 2022-07-26 | 47.67 | $47.85 | 77017 |
| 2022-07-25 | 47.73 | $48.51 | 31100 |
| 2022-07-22 | 47.76 | $48.35 | 41900 |
| 2022-07-21 | 47.74 | $48.51 | 27512 |
| 2022-07-20 | 47.71 | $48.01 | 34906 |
| 2022-07-19 | 47.75 | $48.15 | 86446 |
| 2022-07-18 | 47.78 | $47.19 | 111237 |
| 2022-07-15 | 47.86 | $46.89 | 27136 |
| 2022-07-14 | 48.02 | $46.54 | 99400 |
| 2022-07-13 | 48.18 | $46.75 | 60700 |
| 2022-07-12 | 48.31 | $46.84 | 11000 |
| 2022-07-11 | 48.52 | $47.22 | 66729 |
| 2022-07-08 | 48.75 | $47.88 | 28702 |
| 2022-07-07 | 48.99 | $47.82 | 19600 |
| 2022-07-06 | 49.24 | $46.92 | 21000 |
| 2022-07-05 | 49.54 | $47.07 | 81811 |
| 2022-07-01 | 49.83 | $47.57 | 26641 |
| 2022-06-30 | 50.15 | $48.04 | 174431 |
| 2022-06-29 | 50.40 | $48.55 | 46038 |
| 2022-06-28 | 50.64 | $48.64 | 59300 |
| 2022-06-27 | 50.84 | $49.15 | 120400 |
| 2022-06-24 | 51.00 | $49.09 | 21639 |
| 2022-06-23 | 51.13 | $47.97 | 63300 |
| 2022-06-22 | 51.32 | $47.91 | 26500 |
| 2022-06-21 | 51.55 | $48.89 | 102200 |
| 2022-06-17 | 51.70 | $48.70 | 38316 |
| 2022-06-16 | 51.85 | $48.67 | 97700 |
| 2022-06-15 | 51.96 | $50.24 | 33047 |
| 2022-06-14 | 52.05 | $49.62 | 22900 |
| 2022-06-13 | 52.12 | $49.34 | 103014 |
| 2022-06-10 | 52.20 | $51.08 | 45000 |
| 2022-06-09 | 52.14 | $51.81 | 22210 |
| 2022-06-08 | 52.07 | $52.64 | 80000 |
| 2022-06-07 | 51.99 | $52.93 | 11525 |
| 2022-06-06 | 51.89 | $52.82 | 26512 |
| 2022-06-03 | 51.88 | $52.90 | 7800 |
| 2022-06-02 | 51.89 | $53.94 | 52320 |
| 2022-06-01 | 51.94 | $53.09 | 43332 |
| 2022-05-31 | 52.00 | $53.27 | 76204 |
| 2022-05-27 | 52.03 | $52.80 | 51445 |
| 2022-05-26 | 52.11 | $52.27 | 78400 |
| 2022-05-25 | 52.23 | $51.69 | 61800 |
| 2022-05-24 | 52.35 | $51.72 | 50507 |
| 2022-05-23 | 52.46 | $52.54 | 40900 |
| 2022-05-20 | 52.59 | $51.85 | 19600 |
| 2022-05-19 | 52.77 | $51.76 | 71040 |
| 2022-05-18 | 52.99 | $50.92 | 77600 |
| 2022-05-17 | 53.29 | $52.03 | 52423 |
| 2022-05-16 | 53.53 | $51.01 | 39645 |
| 2022-05-13 | 53.81 | $50.95 | 131300 |
| 2022-05-12 | 54.10 | $49.91 | 55334 |
| 2022-05-11 | 54.47 | $50.30 | 106431 |
| 2022-05-10 | 54.78 | $51.11 | 71700 |
| 2022-05-09 | 55.06 | $50.83 | 115613 |
| 2022-05-06 | 55.39 | $52.76 | 28200 |
| 2022-05-05 | 55.62 | $53.00 | 50700 |
| 2022-05-04 | 55.86 | $54.95 | 42800 |
| 2022-05-03 | 56.02 | $54.27 | 146800 |
| 2022-05-02 | 56.26 | $53.89 | 53708 |
| 2022-04-29 | 56.45 | $54.51 | 71200 |
| 2022-04-28 | 56.58 | $54.60 | 30400 |
| 2022-04-27 | 56.72 | $54.16 | 41617 |
| 2022-04-26 | 56.89 | $53.83 | 28500 |
| 2022-04-25 | 57.04 | $55.08 | 39749 |
| 2022-04-22 | 57.12 | $55.53 | 14600 |
| 2022-04-21 | 57.18 | $56.18 | 15540 |
| 2022-04-20 | 57.18 | $56.83 | 35100 |
| 2022-04-19 | 57.17 | $56.85 | 117133 |
| 2022-04-18 | 57.12 | $56.68 | 18600 |
| 2022-04-14 | 57.09 | $56.78 | 51600 |
| 2022-04-13 | 57.04 | $57.21 | 23935 |
| 2022-04-12 | 56.95 | $56.62 | 7335 |
| 2022-04-11 | 56.79 | $56.64 | 37300 |
| 2022-04-08 | 56.62 | $57.40 | 23200 |
| 2022-04-07 | 56.43 | $57.40 | 18600 |
| 2022-04-06 | 56.27 | $57.74 | 38800 |
| 2022-04-05 | 56.13 | $58.24 | 15529 |
| 2022-04-04 | 55.87 | $58.95 | 33926 |
| 2022-04-01 | 55.56 | $57.84 | 16741 |
| 2022-03-31 | 55.39 | $57.00 | 73000 |
| 2022-03-30 | 55.33 | $57.37 | 15000 |
| 2022-03-29 | 55.27 | $57.62 | 35300 |
| 2022-03-28 | 55.16 | $56.88 | 21147 |
| 2022-03-25 | 55.14 | $56.56 | 7513 |
| 2022-03-24 | 55.14 | $56.81 | 23733 |
| 2022-03-23 | 55.06 | $56.21 | 27800 |
| 2022-03-22 | 55.08 | $56.55 | 26000 |
| 2022-03-21 | 55.08 | $55.85 | 70543 |
| 2022-03-18 | 55.15 | $56.21 | 33124 |
| 2022-03-17 | 55.22 | $55.63 | 50713 |
| 2022-03-16 | 55.35 | $55.50 | 33400 |
| 2022-03-15 | 55.47 | $53.34 | 38600 |
| 2022-03-14 | 55.65 | $53.25 | 74900 |
| 2022-03-11 | 55.87 | $53.63 | 40100 |
| 2022-03-10 | 56.13 | $54.26 | 78800 |
| 2022-03-09 | 56.40 | $54.88 | 60102 |
| 2022-03-08 | 56.58 | $53.10 | 109500 |
| 2022-03-07 | 56.86 | $52.62 | 177820 |
| 2022-03-04 | 57.14 | $54.50 | 311926 |
| 2022-03-03 | 57.32 | $55.73 | 277700 |
| 2022-03-02 | 57.47 | $56.20 | 14000 |
| 2022-03-01 | 57.59 | $55.58 | 102800 |
| 2022-02-28 | 57.73 | $56.34 | 62500 |
| 2022-02-25 | 57.75 | $56.66 | 46145 |
| 2022-02-24 | 57.74 | $55.23 | 42600 |
| 2022-02-23 | 57.83 | $56.50 | 60900 |
| 2022-02-22 | 57.87 | $56.52 | 74336 |
| 2022-02-18 | 57.92 | $57.34 | 121430 |
| 2022-02-17 | 58.00 | $57.67 | 44300 |
| 2022-02-16 | 58.10 | $58.23 | 75200 |
| 2022-02-15 | 58.17 | $57.84 | 50549 |
| 2022-02-14 | 58.25 | $56.91 | 177800 |
| 2022-02-11 | 58.42 | $57.68 | 62438 |
| 2022-02-10 | 58.56 | $58.81 | 49700 |
| 2022-02-09 | 58.66 | $59.56 | 50341 |
| 2022-02-08 | 58.69 | $58.67 | 13600 |
| 2022-02-07 | 58.74 | $58.53 | 73000 |
| 2022-02-04 | 58.80 | $58.26 | 22431 |
| 2022-02-03 | 58.87 | $58.22 | 27600 |
| 2022-02-02 | 58.93 | $58.68 | 15117 |
| 2022-02-01 | 59.02 | $58.52 | 16200 |
| 2022-01-31 | 59.12 | $58.45 | 75800 |
| 2022-01-28 | 59.21 | $56.81 | 67424 |
| 2022-01-27 | 59.39 | $56.33 | 159131 |
| 2022-01-26 | 59.58 | $57.00 | 20612 |
| 2022-01-25 | 59.72 | $57.44 | 82730 |
| 2022-01-24 | 59.85 | $57.50 | 87700 |
| 2022-01-21 | 59.95 | $58.86 | 27628 |
| 2022-01-20 | 59.97 | $59.73 | 54800 |
| 2022-01-19 | 59.92 | $59.62 | 57508 |
| 2022-01-18 | 59.83 | $59.50 | 42300 |
| 2022-01-14 | 59.79 | $60.29 | 65500 |
| 2022-01-13 | 59.71 | $60.37 | 55600 |
| 2022-01-12 | 59.65 | $60.93 | 32646 |
| 2022-01-11 | 59.53 | $60.15 | 36900 |
| 2022-01-10 | 59.46 | $59.52 | 86447 |
| 2022-01-07 | 59.56 | $59.84 | 83500 |
| 2022-01-06 | 59.62 | $59.63 | 44600 |
| 2022-01-05 | 59.72 | $59.45 | 12447 |
| 2022-01-04 | 59.81 | $60.38 | 17900 |
| 2022-01-03 | 59.81 | $60.58 | 84200 |
| 2021-12-31 | 59.80 | $60.22 | 52734 |
| 2021-12-30 | 59.78 | $60.41 | 29044 |
| 2021-12-29 | 59.75 | $60.11 | 15845 |
| 2021-12-28 | 59.73 | $59.96 | 69600 |
| 2021-12-27 | 59.73 | $59.97 | 86300 |
| 2021-12-23 | 59.71 | $59.44 | 29419 |
| 2021-12-22 | 59.82 | $59.27 | 56500 |
| 2021-12-21 | 59.92 | $58.71 | 100000 |
| 2021-12-20 | 60.06 | $57.94 | 98700 |
| 2021-12-17 | 60.25 | $58.58 | 24200 |
| 2021-12-16 | 60.43 | $58.83 | 9200 |
| 2021-12-15 | 60.62 | $59.05 | 45900 |
| 2021-12-14 | 60.80 | $58.46 | 46639 |
| 2021-12-13 | 61.03 | $58.90 | 97800 |
| 2021-12-10 | 61.24 | $61.40 | 32305 |
| 2021-12-09 | 61.31 | $61.18 | 72400 |
| 2021-12-08 | 61.36 | $61.57 | 48600 |
| 2021-12-07 | 61.42 | $61.26 | 12400 |
| 2021-12-06 | 61.50 | $60.43 | 36949 |
| 2021-12-03 | 61.59 | $60.23 | 58100 |
| 2021-12-02 | 61.67 | $59.95 | 126232 |
| 2021-12-01 | 61.78 | $59.74 | 69600 |
| 2021-11-30 | 61.88 | $59.82 | 24346 |
| 2021-11-29 | 61.98 | $59.84 | 74633 |
| 2021-11-26 | 62.04 | $59.64 | 22444 |
| 2021-11-24 | 62.14 | $61.56 | 34014 |
| 2021-11-23 | 62.15 | $61.29 | 12604 |
| 2021-11-22 | 62.17 | $61.50 | 35100 |
| 2021-11-19 | 62.17 | $61.81 | 23917 |
| 2021-11-18 | 62.15 | $62.10 | 49800 |
| 2021-11-17 | 62.13 | $62.59 | 29900 |
| 2021-11-16 | 62.10 | $62.68 | 18606 |
| 2021-11-15 | 62.09 | $63.05 | 15630 |
| 2021-11-12 | 62.04 | $63.07 | 35138 |
| 2021-11-11 | 61.99 | $62.85 | 24447 |
| 2021-11-10 | 61.93 | $62.20 | 20100 |
| 2021-11-09 | 61.87 | $62.75 | 16922 |
| 2021-11-08 | 61.76 | $62.86 | 5900 |
| 2021-11-05 | 61.65 | $62.22 | 13110 |
| 2021-11-04 | 61.58 | $61.94 | 13600 |
| 2021-11-03 | 61.53 | $62.10 | 12537 |
| 2021-11-02 | 61.42 | $61.66 | 26800 |
| 2021-11-01 | 61.36 | $61.87 | 46304 |
| 2021-10-29 | 61.27 | $61.11 | 22322 |
| 2021-10-28 | 61.26 | $61.54 | 33200 |
| 2021-10-27 | 61.22 | $61.73 | 24000 |
| 2021-10-26 | 61.13 | $61.78 | 8600 |
| 2021-10-25 | 61.05 | $61.54 | 35000 |
| 2021-10-22 | 61.06 | $61.26 | 12700 |
| 2021-10-21 | 61.07 | $61.77 | 11436 |
| 2021-10-20 | 61.08 | $62.07 | 11245 |
| 2021-10-19 | 61.04 | $62.40 | 21500 |
| 2021-10-18 | 60.96 | $62.14 | 42245 |
| 2021-10-15 | 60.86 | $62.09 | 19013 |
| 2021-10-14 | 60.84 | $61.48 | 10000 |
| 2021-10-13 | 60.87 | $61.14 | 14000 |
| 2021-10-12 | 60.93 | $60.47 | 9300 |
| 2021-10-11 | 61.03 | $60.72 | 26620 |
| 2021-10-08 | 61.11 | $60.86 | 9700 |
| 2021-10-07 | 61.16 | $60.78 | 25700 |
| 2021-10-06 | 61.21 | $59.92 | 12819 |
| 2021-10-05 | 61.29 | $60.50 | 22230 |
| 2021-10-04 | 61.38 | $60.16 | 34800 |
| 2021-10-01 | 61.51 | $60.88 | 45003 |
| 2021-09-30 | 61.59 | $60.62 | 9300 |
| 2021-09-29 | 61.69 | $59.99 | 25618 |
| 2021-09-28 | 61.79 | $60.30 | 25323 |
| 2021-09-27 | 61.86 | $61.55 | 19800 |
| 2021-09-24 | 61.86 | $61.53 | 10800 |
| 2021-09-23 | 61.80 | $61.95 | 17436 |
| 2021-09-22 | 61.74 | $61.37 | 23900 |
| 2021-09-21 | 61.69 | $60.71 | 17133 |
| 2021-09-20 | 61.64 | $60.23 | 38311 |
| 2021-09-17 | 61.57 | $61.63 | 15307 |
| 2021-09-16 | 61.43 | $62.02 | 36700 |
| 2021-09-15 | 61.31 | $62.50 | 9400 |
| 2021-09-14 | 61.15 | $62.30 | 5400 |
| 2021-09-13 | 61.06 | $62.34 | 73311 |
| 2021-09-10 | 61.00 | $61.88 | 23537 |
| 2021-09-09 | 60.97 | $61.90 | 20031 |
| 2021-09-08 | 60.95 | $61.38 | 16400 |
| 2021-09-07 | 60.95 | $62.43 | 53500 |
| 2021-09-03 | 60.92 | $62.77 | 14224 |
| 2021-09-02 | 60.88 | $62.48 | 20600 |
| 2021-09-01 | 60.89 | $62.55 | 60136 |
| 2021-08-31 | 60.88 | $62.01 | 60708 |
| 2021-08-30 | 60.90 | $61.67 | 12226 |
| 2021-08-27 | 60.93 | $61.45 | 11322 |
| 2021-08-26 | 60.96 | $60.48 | 27600 |
| 2021-08-25 | 61.07 | $60.69 | 15300 |
| 2021-08-24 | 61.12 | $60.46 | 11200 |
| 2021-08-23 | 61.17 | $59.65 | 18600 |
| 2021-08-20 | 61.32 | $58.78 | 24900 |
| 2021-08-19 | 61.49 | $58.80 | 54307 |
| 2021-08-18 | 61.68 | $59.62 | 43100 |
| 2021-08-17 | 61.82 | $59.35 | 26000 |
| 2021-08-16 | 61.95 | $60.60 | 34834 |
| 2021-08-13 | 62.01 | $61.00 | 24000 |
| 2021-08-12 | 62.10 | $61.34 | 11531 |
| 2021-08-11 | 62.18 | $61.44 | 9700 |
| 2021-08-10 | 62.24 | $61.38 | 33213 |
| 2021-08-09 | 62.28 | $61.82 | 14347 |
| 2021-08-06 | 62.32 | $62.06 | 6645 |
| 2021-08-05 | 62.33 | $62.61 | 13600 |
| 2021-08-04 | 62.28 | $62.37 | 5500 |
| 2021-08-03 | 62.27 | $62.45 | 51300 |
| 2021-08-02 | 62.26 | $62.15 | 53332 |
| 2021-07-30 | 62.29 | $62.18 | 137700 |
| 2021-07-29 | 62.30 | $62.58 | 29500 |
| 2021-07-28 | 62.31 | $61.82 | 38907 |
| 2021-07-27 | 62.36 | $61.49 | 185300 |
| 2021-07-26 | 62.43 | $62.50 | 63443 |
| 2021-07-23 | 62.43 | $62.27 | 12035 |
| 2021-07-22 | 62.45 | $62.55 | 12516 |
| 2021-07-21 | 62.44 | $62.34 | 8000 |
| 2021-07-20 | 62.43 | $62.10 | 47644 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
74.35
2026-07-17
Close Price
$71.69
Vol: 67602
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
45.81
Average
58.98
Maximum
77.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.35 | $71.69 | 67602 |
| 2026-07-16 | 74.63 | $72.80 | 20007 |
| 2026-07-15 | 74.82 | $73.80 | 29200 |
| 2026-07-14 | 74.93 | $73.56 | 11200 |
| 2026-07-13 | 75.08 | $73.43 | 39000 |
| 2026-07-10 | 75.25 | $75.28 | 18200 |
| 2026-07-09 | 75.25 | $74.57 | 223606 |
| 2026-07-08 | 75.32 | $73.39 | 774400 |
| 2026-07-07 | 75.52 | $73.88 | 16347 |
| 2026-07-06 | 75.69 | $75.81 | 59825 |
| 2026-07-02 | 75.68 | $74.86 | 16800 |
| 2026-07-01 | 75.77 | $74.57 | 766436 |
| 2026-06-30 | 75.89 | $75.89 | 13245 |
| 2026-06-29 | 75.89 | $75.11 | 7200 |
| 2026-06-26 | 75.97 | $74.35 | 8800 |
| 2026-06-25 | 76.15 | $74.64 | 13900 |
| 2026-06-24 | 76.30 | $74.96 | 21248 |
| 2026-06-23 | 76.45 | $74.76 | 16617 |
| 2026-06-22 | 76.62 | $77.88 | 16702 |
| 2026-06-18 | 76.49 | $77.98 | 28120 |
| 2026-06-17 | 76.33 | $76.43 | 13045 |
| 2026-06-16 | 76.32 | $76.73 | 7400 |
| 2026-06-15 | 76.28 | $77.88 | 8500 |
| 2026-06-12 | 76.11 | $76.48 | 78719 |
| 2026-06-11 | 76.07 | $76.15 | 15200 |
| 2026-06-10 | 76.07 | $73.18 | 26119 |
| 2026-06-09 | 76.37 | $74.22 | 28941 |
| 2026-06-08 | 76.60 | $73.95 | 15800 |
| 2026-06-05 | 76.88 | $73.68 | 13300 |
| 2026-06-04 | 77.21 | $77.73 | 5800 |
| 2026-06-03 | 77.16 | $77.35 | 11331 |
| 2026-06-02 | 77.14 | $78.42 | 17300 |
| 2026-06-01 | 77.00 | $78.44 | 38100 |
| 2026-05-29 | 76.85 | $77.70 | 8745 |
| 2026-05-28 | 76.76 | $77.94 | 11414 |
| 2026-05-27 | 76.64 | $77.64 | 2.0M |
| 2026-05-26 | 76.53 | $79.03 | 9700 |
| 2026-05-22 | 76.27 | $76.85 | 6400 |
| 2026-05-21 | 76.21 | $75.69 | 27300 |
| 2026-05-20 | 76.26 | $75.35 | 38847 |
| 2026-05-19 | 76.36 | $74.48 | 8200 |
| 2026-05-18 | 76.55 | $75.74 | 33400 |
| 2026-05-15 | 76.64 | $75.92 | 23424 |
| 2026-05-14 | 76.72 | $78.19 | 4400 |
| 2026-05-13 | 76.56 | $77.73 | 6900 |
| 2026-05-12 | 76.44 | $77.07 | 22743 |
| 2026-05-11 | 76.37 | $79.13 | 7500 |
| 2026-05-08 | 76.08 | $79.26 | 39411 |
| 2026-05-07 | 75.75 | $77.96 | 91500 |
| 2026-05-06 | 75.51 | $78.90 | 9300 |
| 2026-05-05 | 75.16 | $77.78 | 4807 |
| 2026-05-04 | 74.88 | $76.24 | 5200 |
| 2026-05-01 | 74.74 | $76.91 | 10336 |
| 2026-04-30 | 74.51 | $76.86 | 7200 |
| 2026-04-29 | 74.26 | $75.20 | 4518 |
| 2026-04-28 | 74.16 | $75.66 | 11009 |
| 2026-04-27 | 74.00 | $75.97 | 4400 |
| 2026-04-24 | 73.80 | $76.26 | 6548 |
| 2026-04-23 | 73.54 | $75.13 | 68400 |
| 2026-04-22 | 73.37 | $76.90 | 6100 |
| 2026-04-21 | 73.00 | $75.40 | 6842 |
| 2026-04-20 | 72.75 | $76.59 | 46100 |
| 2026-04-17 | 72.34 | $77.07 | 7800 |
| 2026-04-16 | 71.84 | $75.15 | 10644 |
| 2026-04-15 | 71.50 | $74.80 | 28600 |
| 2026-04-14 | 71.15 | $74.68 | 7024 |
| 2026-04-13 | 70.78 | $74.04 | 4423 |
| 2026-04-10 | 70.43 | $73.10 | 10000 |
| 2026-04-09 | 70.15 | $72.79 | 17536 |
| 2026-04-08 | 69.87 | $72.73 | 18000 |
| 2026-04-07 | 69.57 | $69.32 | 12400 |
| 2026-04-06 | 69.60 | $69.53 | 13200 |
| 2026-04-02 | 69.61 | $69.22 | 34148 |
| 2026-04-01 | 69.65 | $69.76 | 9100 |
| 2026-03-31 | 69.64 | $69.18 | 9913 |
| 2026-03-30 | 69.69 | $67.48 | 15441 |
| 2026-03-27 | 69.92 | $67.84 | 16435 |
| 2026-03-26 | 70.14 | $67.91 | 15800 |
| 2026-03-25 | 70.37 | $70.02 | 59600 |
| 2026-03-24 | 70.41 | $68.37 | 7825 |
| 2026-03-23 | 70.62 | $70.10 | 22320 |
| 2026-03-20 | 70.68 | $68.12 | 34900 |
| 2026-03-19 | 70.95 | $70.20 | 22900 |
| 2026-03-18 | 71.02 | $69.53 | 21300 |
| 2026-03-17 | 71.18 | $70.68 | 9429 |
| 2026-03-16 | 71.23 | $70.29 | 14300 |
| 2026-03-13 | 71.33 | $68.74 | 6925 |
| 2026-03-12 | 71.61 | $68.79 | 7200 |
| 2026-03-11 | 71.90 | $70.50 | 7848 |
| 2026-03-10 | 72.05 | $70.40 | 16800 |
| 2026-03-09 | 72.23 | $70.33 | 58800 |
| 2026-03-06 | 72.42 | $69.44 | 26700 |
| 2026-03-05 | 72.74 | $69.45 | 30100 |
| 2026-03-04 | 73.09 | $70.51 | 28929 |
| 2026-03-03 | 73.36 | $70.35 | 43922 |
| 2026-03-02 | 73.67 | $73.69 | 19200 |
| 2026-02-27 | 73.67 | $75.10 | 15000 |
| 2026-02-26 | 73.52 | $75.05 | 28443 |
| 2026-02-25 | 73.36 | $75.71 | 5649 |
| 2026-02-24 | 73.11 | $75.27 | 24107 |
| 2026-02-23 | 72.88 | $74.36 | 6027 |
| 2026-02-20 | 72.73 | $74.96 | 17018 |
| 2026-02-19 | 72.49 | $73.80 | 20307 |
| 2026-02-18 | 72.36 | $73.84 | 7736 |
| 2026-02-17 | 72.20 | $73.59 | 28326 |
| 2026-02-13 | 72.05 | $73.77 | 13400 |
| 2026-02-12 | 71.87 | $73.46 | 16347 |
| 2026-02-11 | 71.71 | $74.09 | 26236 |
| 2026-02-10 | 71.46 | $73.27 | 9623 |
| 2026-02-09 | 71.27 | $73.49 | 11800 |
| 2026-02-06 | 71.03 | $72.23 | 12934 |
| 2026-02-05 | 70.91 | $71.39 | 9923 |
| 2026-02-04 | 70.85 | $72.20 | 8400 |
| 2026-02-03 | 70.71 | $72.23 | 20234 |
| 2026-02-02 | 70.55 | $72.32 | 21741 |
| 2026-01-30 | 70.37 | $72.02 | 23828 |
| 2026-01-29 | 70.19 | $72.91 | 17800 |
| 2026-01-28 | 69.91 | $72.94 | 20822 |
| 2026-01-27 | 69.59 | $72.79 | 33100 |
| 2026-01-26 | 69.25 | $71.64 | 8436 |
| 2026-01-23 | 69.00 | $70.88 | 11532 |
| 2026-01-22 | 68.80 | $70.60 | 20400 |
| 2026-01-21 | 68.61 | $69.79 | 36100 |
| 2026-01-20 | 68.49 | $69.12 | 29800 |
| 2026-01-16 | 68.42 | $69.29 | 14200 |
| 2026-01-15 | 68.33 | $69.56 | 22829 |
| 2026-01-14 | 68.20 | $69.30 | 19500 |
| 2026-01-13 | 68.08 | $68.91 | 21100 |
| 2026-01-12 | 68.00 | $69.29 | 19800 |
| 2026-01-09 | 67.86 | $68.88 | 17646 |
| 2026-01-08 | 67.75 | $68.65 | 13630 |
| 2026-01-07 | 67.66 | $68.93 | 23900 |
| 2026-01-06 | 67.53 | $68.83 | 26700 |
| 2026-01-05 | 67.39 | $68.60 | 28206 |
| 2026-01-02 | 67.26 | $68.23 | 100129 |
| 2025-12-31 | 67.16 | $67.48 | 40400 |
| 2025-12-30 | 67.12 | $67.29 | 54000 |
| 2025-12-29 | 67.11 | $66.90 | 16400 |
| 2025-12-26 | 67.13 | $67.32 | 77400 |
| 2025-12-24 | 67.11 | $66.97 | 21042 |
| 2025-12-23 | 67.12 | $66.82 | 146048 |
| 2025-12-22 | 67.15 | $66.69 | 15518 |
| 2025-12-19 | 67.20 | $66.32 | 33600 |
| 2025-12-18 | 67.30 | $65.68 | 46800 |
| 2025-12-17 | 67.47 | $65.11 | 73400 |
| 2025-12-16 | 67.72 | $65.70 | 30704 |
| 2025-12-15 | 67.93 | $67.82 | 22500 |
| 2025-12-12 | 67.94 | $67.64 | 318400 |
| 2025-12-11 | 67.97 | $68.09 | 4329 |
| 2025-12-10 | 67.96 | $68.13 | 23000 |
| 2025-12-09 | 67.94 | $67.92 | 5600 |
| 2025-12-08 | 67.94 | $67.53 | 8831 |
| 2025-12-05 | 67.98 | $67.96 | 5216 |
| 2025-12-04 | 67.99 | $67.99 | 8200 |
| 2025-12-03 | 67.99 | $68.05 | 8200 |
| 2025-12-02 | 67.98 | $67.98 | 13900 |
| 2025-12-01 | 67.98 | $68.21 | 50240 |
| 2025-11-28 | 67.96 | $68.40 | 4735 |
| 2025-11-26 | 67.91 | $67.77 | 10725 |
| 2025-11-25 | 67.92 | $67.31 | 22800 |
| 2025-11-24 | 67.99 | $67.08 | 7500 |
| 2025-11-21 | 68.08 | $66.61 | 29818 |
| 2025-11-20 | 68.24 | $66.87 | 27537 |
| 2025-11-19 | 68.38 | $67.49 | 19513 |
| 2025-11-18 | 68.48 | $67.73 | 23900 |
| 2025-11-17 | 68.56 | $68.19 | 14305 |
| 2025-11-14 | 68.59 | $68.93 | 21300 |
| 2025-11-13 | 68.56 | $68.50 | 17100 |
| 2025-11-12 | 68.57 | $69.00 | 7822 |
| 2025-11-11 | 68.52 | $68.84 | 9400 |
| 2025-11-10 | 68.49 | $68.75 | 9325 |
| 2025-11-07 | 68.46 | $67.87 | 17927 |
| 2025-11-06 | 68.52 | $68.14 | 56837 |
| 2025-11-05 | 68.56 | $68.87 | 5400 |
| 2025-11-04 | 68.53 | $68.31 | 8300 |
| 2025-11-03 | 68.55 | $69.46 | 18500 |
| 2025-10-31 | 68.45 | $68.95 | 8400 |
| 2025-10-30 | 68.40 | $68.70 | 12200 |
| 2025-10-29 | 68.37 | $69.34 | 8528 |
| 2025-10-28 | 68.27 | $69.36 | 7641 |
| 2025-10-27 | 68.15 | $69.14 | 6900 |
| 2025-10-24 | 68.05 | $68.65 | 4745 |
| 2025-10-23 | 67.99 | $68.40 | 19808 |
| 2025-10-22 | 67.94 | $68.28 | 29538 |
| 2025-10-21 | 67.91 | $68.03 | 5900 |
| 2025-10-20 | 67.89 | $68.57 | 39700 |
| 2025-10-17 | 67.82 | $68.05 | 15900 |
| 2025-10-16 | 67.80 | $68.25 | 16700 |
| 2025-10-15 | 67.75 | $67.97 | 32230 |
| 2025-10-14 | 67.73 | $66.85 | 3900 |
| 2025-10-13 | 67.82 | $67.64 | 15400 |
| 2025-10-10 | 67.84 | $66.27 | 18017 |
| 2025-10-09 | 68.01 | $67.95 | 6039 |
| 2025-10-08 | 68.01 | $68.48 | 9500 |
| 2025-10-07 | 67.96 | $68.19 | 20042 |
| 2025-10-06 | 67.94 | $68.50 | 30300 |
| 2025-10-03 | 67.88 | $68.37 | 9800 |
| 2025-10-02 | 67.83 | $68.10 | 11231 |
| 2025-10-01 | 67.80 | $68.26 | 5733 |
| 2025-09-30 | 67.75 | $67.91 | 22623 |
| 2025-09-29 | 67.73 | $67.51 | 31200 |
| 2025-09-26 | 67.76 | $67.19 | 8306 |
| 2025-09-25 | 67.82 | $67.44 | 36500 |
| 2025-09-24 | 67.86 | $68.15 | 5238 |
| 2025-09-23 | 67.83 | $68.84 | 5744 |
| 2025-09-22 | 67.72 | $69.11 | 20000 |
| 2025-09-19 | 67.57 | $69.11 | 5145 |
| 2025-09-18 | 67.41 | $69.00 | 3940 |
| 2025-09-17 | 67.25 | $68.93 | 20000 |
| 2025-09-16 | 67.07 | $68.79 | 7526 |
| 2025-09-15 | 66.89 | $68.51 | 17700 |
| 2025-09-12 | 66.72 | $68.02 | 6700 |
| 2025-09-11 | 66.58 | $68.22 | 11641 |
| 2025-09-10 | 66.41 | $67.86 | 14900 |
| 2025-09-09 | 66.25 | $67.51 | 6147 |
| 2025-09-08 | 66.12 | $67.50 | 21400 |
| 2025-09-05 | 65.98 | $66.90 | 8500 |
| 2025-09-04 | 65.88 | $66.14 | 14100 |
| 2025-09-03 | 65.85 | $66.26 | 5100 |
| 2025-09-02 | 65.81 | $65.75 | 6603 |
| 2025-08-29 | 65.82 | $66.34 | 5500 |
| 2025-08-28 | 65.76 | $66.63 | 7000 |
| 2025-08-27 | 65.67 | $66.27 | 3219 |
| 2025-08-26 | 65.61 | $66.24 | 8611 |
| 2025-08-25 | 65.54 | $66.29 | 6969 |
| 2025-08-22 | 65.46 | $66.78 | 3309 |
| 2025-08-21 | 65.32 | $65.71 | 1800 |
| 2025-08-20 | 65.28 | $65.58 | 6426 |
| 2025-08-19 | 65.25 | $65.84 | 16300 |
| 2025-08-18 | 65.19 | $66.34 | 9007 |
| 2025-08-15 | 65.07 | $65.62 | 5300 |
| 2025-08-14 | 65.01 | $65.33 | 60400 |
| 2025-08-13 | 64.97 | $65.78 | 7811 |
| 2025-08-12 | 64.89 | $65.58 | 3800 |
| 2025-08-11 | 64.82 | $64.95 | 5200 |
| 2025-08-08 | 64.80 | $65.13 | 29541 |
| 2025-08-07 | 64.77 | $65.17 | 5700 |
| 2025-08-06 | 64.72 | $64.96 | 7600 |
| 2025-08-05 | 64.70 | $64.62 | 9600 |
| 2025-08-04 | 64.71 | $64.29 | 17800 |
| 2025-08-01 | 64.75 | $63.88 | 29700 |
| 2025-07-31 | 64.84 | $64.05 | 12600 |
| 2025-07-30 | 64.93 | $64.51 | 5711 |
| 2025-07-29 | 64.97 | $65.15 | 12911 |
| 2025-07-28 | 64.95 | $64.72 | 6649 |
| 2025-07-25 | 64.98 | $65.37 | 5400 |
| 2025-07-24 | 64.93 | $65.70 | 8600 |
| 2025-07-23 | 64.85 | $66.16 | 10200 |
| 2025-07-22 | 64.72 | $65.65 | 22000 |
| 2025-07-21 | 64.62 | $65.97 | 11700 |
| 2025-07-18 | 64.47 | $65.52 | 20524 |
| 2025-07-17 | 64.36 | $65.85 | 10300 |
| 2025-07-16 | 64.21 | $65.40 | 5940 |
| 2025-07-15 | 64.08 | $65.07 | 10000 |
| 2025-07-14 | 63.98 | $64.92 | 3618 |
| 2025-07-11 | 63.88 | $64.68 | 4209 |
| 2025-07-10 | 63.80 | $64.87 | 19709 |
| 2025-07-09 | 63.68 | $64.74 | 7429 |
| 2025-07-08 | 63.57 | $64.34 | 26200 |
| 2025-07-07 | 63.49 | $63.95 | 8800 |
| 2025-07-03 | 63.44 | $65.29 | 5500 |
| 2025-07-02 | 63.25 | $64.66 | 164000 |
| 2025-07-01 | 63.10 | $64.40 | 205945 |
| 2025-06-30 | 62.96 | $64.85 | 5926 |
| 2025-06-27 | 62.76 | $64.34 | 35000 |
| 2025-06-26 | 62.60 | $64.36 | 20620 |
| 2025-06-25 | 62.41 | $63.80 | 18200 |
| 2025-06-24 | 62.26 | $63.70 | 14800 |
| 2025-06-23 | 62.11 | $62.30 | 4242 |
| 2025-06-20 | 62.09 | $61.62 | 12832 |
| 2025-06-18 | 62.14 | $62.42 | 10245 |
| 2025-06-17 | 62.11 | $62.34 | 8200 |
| 2025-06-16 | 62.09 | $63.39 | 14700 |
| 2025-06-13 | 61.95 | $63.12 | 115400 |
| 2025-06-12 | 61.83 | $64.04 | 8316 |
| 2025-06-11 | 61.60 | $63.86 | 41100 |
| 2025-06-10 | 61.36 | $63.63 | 11100 |
| 2025-06-09 | 61.12 | $63.19 | 10000 |
| 2025-06-06 | 60.90 | $62.80 | 16832 |
| 2025-06-05 | 60.70 | $62.51 | 6900 |
| 2025-06-04 | 60.51 | $62.24 | 6022 |
| 2025-06-03 | 60.33 | $61.70 | 7201 |
| 2025-06-02 | 60.18 | $61.70 | 8200 |
| 2025-05-30 | 60.02 | $61.34 | 16329 |
| 2025-05-29 | 59.89 | $61.67 | 6800 |
| 2025-05-28 | 59.70 | $61.27 | 8031 |
| 2025-05-27 | 59.53 | $61.36 | 9300 |
| 2025-05-23 | 59.34 | $61.11 | 7326 |
| 2025-05-22 | 59.15 | $60.71 | 13529 |
| 2025-05-21 | 58.99 | $60.82 | 9200 |
| 2025-05-20 | 58.80 | $60.68 | 8800 |
| 2025-05-19 | 58.60 | $60.88 | 4027 |
| 2025-05-16 | 58.36 | $60.59 | 7741 |
| 2025-05-15 | 58.13 | $60.44 | 9430 |
| 2025-05-14 | 57.88 | $60.17 | 10530 |
| 2025-05-13 | 57.64 | $59.88 | 5000 |
| 2025-05-12 | 57.41 | $59.46 | 23200 |
| 2025-05-09 | 57.19 | $58.48 | 7700 |
| 2025-05-08 | 57.05 | $57.89 | 8333 |
| 2025-05-07 | 56.97 | $58.09 | 22100 |
| 2025-05-06 | 56.85 | $58.77 | 5414 |
| 2025-05-05 | 56.65 | $59.43 | 25041 |
| 2025-05-02 | 56.35 | $58.71 | 24644 |
| 2025-05-01 | 56.10 | $57.08 | 13600 |
| 2025-04-30 | 56.00 | $57.18 | 9246 |
| 2025-04-29 | 55.88 | $57.51 | 7000 |
| 2025-04-28 | 55.71 | $56.98 | 17700 |
| 2025-04-25 | 55.57 | $56.89 | 23800 |
| 2025-04-24 | 55.43 | $57.42 | 10024 |
| 2025-04-23 | 55.22 | $56.63 | 7226 |
| 2025-04-22 | 55.08 | $56.19 | 14822 |
| 2025-04-21 | 54.96 | $55.33 | 13606 |
| 2025-04-17 | 54.92 | $55.32 | 11300 |
| 2025-04-16 | 54.88 | $54.73 | 21500 |
| 2025-04-15 | 54.89 | $55.23 | 20700 |
| 2025-04-14 | 54.86 | $54.89 | 25800 |
| 2025-04-11 | 54.85 | $54.27 | 33200 |
| 2025-04-10 | 54.91 | $52.73 | 24521 |
| 2025-04-09 | 55.14 | $53.45 | 88807 |
| 2025-04-08 | 55.32 | $50.48 | 435000 |
| 2025-04-07 | 55.83 | $51.61 | 74532 |
| 2025-04-04 | 56.28 | $53.01 | 16846 |
| 2025-04-03 | 56.62 | $55.91 | 107047 |
| 2025-04-02 | 56.70 | $56.71 | 35361 |
| 2025-04-01 | 56.69 | $56.49 | 843511 |
| 2025-03-31 | 56.72 | $55.61 | 16310 |
| 2025-03-28 | 56.83 | $55.98 | 8531 |
| 2025-03-27 | 56.92 | $56.97 | 10512 |
| 2025-03-26 | 56.92 | $56.70 | 12442 |
| 2025-03-25 | 56.94 | $57.17 | 7200 |
| 2025-03-24 | 56.92 | $57.38 | 12400 |
| 2025-03-21 | 56.87 | $57.29 | 16100 |
| 2025-03-20 | 56.82 | $57.17 | 19600 |
| 2025-03-19 | 56.79 | $57.54 | 14300 |
| 2025-03-18 | 56.71 | $57.32 | 17800 |
| 2025-03-17 | 56.64 | $57.44 | 7600 |
| 2025-03-14 | 56.56 | $56.83 | 56500 |
| 2025-03-13 | 56.53 | $55.79 | 18816 |
| 2025-03-12 | 56.61 | $56.21 | 18835 |
| 2025-03-11 | 56.65 | $55.93 | 21100 |
| 2025-03-10 | 56.73 | $55.75 | 43200 |
| 2025-03-07 | 56.83 | $57.06 | 17103 |
| 2025-03-06 | 56.80 | $56.69 | 96700 |
| 2025-03-05 | 56.82 | $57.11 | 26931 |
| 2025-03-04 | 56.78 | $55.54 | 47000 |
| 2025-03-03 | 56.92 | $55.05 | 31628 |
| 2025-02-28 | 57.11 | $55.65 | 15700 |
| 2025-02-27 | 57.27 | $56.34 | 22440 |
| 2025-02-26 | 57.36 | $57.42 | 9700 |
| 2025-02-25 | 57.36 | $57.22 | 14900 |
| 2025-02-24 | 57.37 | $57.43 | 20300 |
| 2025-02-21 | 57.37 | $57.61 | 19800 |
| 2025-02-20 | 57.34 | $58.21 | 30500 |
| 2025-02-19 | 57.25 | $57.63 | 42417 |
| 2025-02-18 | 57.21 | $57.50 | 33100 |
| 2025-02-14 | 57.18 | $57.45 | 15901 |
| 2025-02-13 | 57.15 | $57.46 | 11846 |
| 2025-02-12 | 57.12 | $56.93 | 7549 |
| 2025-02-11 | 57.14 | $56.97 | 15500 |
| 2025-02-10 | 57.15 | $57.43 | 14607 |
| 2025-02-07 | 57.12 | $57.03 | 31145 |
| 2025-02-06 | 57.13 | $57.36 | 14400 |
| 2025-02-05 | 57.11 | $57.06 | 19900 |
| 2025-02-04 | 57.12 | $56.88 | 21812 |
| 2025-02-03 | 57.14 | $56.20 | 22529 |
| 2025-01-31 | 57.24 | $56.58 | 33300 |
| 2025-01-30 | 57.31 | $57.08 | 17800 |
| 2025-01-29 | 57.33 | $56.54 | 27347 |
| 2025-01-28 | 57.42 | $56.42 | 30311 |
| 2025-01-27 | 57.52 | $56.41 | 23829 |
| 2025-01-24 | 57.64 | $57.47 | 28500 |
| 2025-01-23 | 57.66 | $57.54 | 14800 |
| 2025-01-22 | 57.67 | $57.34 | 7745 |
| 2025-01-21 | 57.70 | $57.47 | 20341 |
| 2025-01-17 | 57.73 | $56.95 | 16200 |
| 2025-01-16 | 57.81 | $56.63 | 54243 |
| 2025-01-15 | 57.93 | $56.61 | 12500 |
| 2025-01-14 | 58.07 | $56.25 | 32200 |
| 2025-01-13 | 58.27 | $55.62 | 16700 |
| 2025-01-10 | 58.54 | $56.28 | 51500 |
| 2025-01-08 | 58.78 | $57.83 | 21934 |
| 2025-01-07 | 58.88 | $58.25 | 23700 |
| 2025-01-06 | 58.95 | $58.24 | 42020 |
| 2025-01-03 | 59.02 | $58.37 | 22300 |
| 2025-01-02 | 59.09 | $58.06 | 29123 |
| 2024-12-31 | 59.20 | $58.14 | 79000 |
| 2024-12-30 | 59.31 | $57.96 | 37241 |
| 2024-12-27 | 59.46 | $58.16 | 32500 |
| 2024-12-26 | 59.59 | $58.42 | 11200 |
| 2024-12-24 | 59.72 | $58.46 | 15046 |
| 2024-12-23 | 59.85 | $58.34 | 8307 |
| 2024-12-20 | 60.01 | $58.46 | 21112 |
| 2024-12-19 | 60.17 | $58.25 | 41400 |
| 2024-12-18 | 60.37 | $57.97 | 37400 |
| 2024-12-17 | 60.62 | $59.19 | 21000 |
| 2024-12-16 | 60.77 | $60.72 | 34400 |
| 2024-12-13 | 60.78 | $60.90 | 6900 |
| 2024-12-12 | 60.77 | $60.94 | 23300 |
| 2024-12-11 | 60.75 | $61.49 | 19100 |
| 2024-12-10 | 60.67 | $60.91 | 11529 |
| 2024-12-09 | 60.65 | $61.30 | 14720 |
| 2024-12-06 | 60.58 | $61.07 | 11336 |
| 2024-12-05 | 60.53 | $61.28 | 18739 |
| 2024-12-04 | 60.45 | $61.03 | 37824 |
| 2024-12-03 | 60.38 | $60.70 | 34923 |
| 2024-12-02 | 60.35 | $60.48 | 22940 |
| 2024-11-29 | 60.34 | $60.69 | 5801 |
| 2024-11-27 | 60.30 | $60.07 | 28138 |
| 2024-11-26 | 60.33 | $59.99 | 19523 |
| 2024-11-25 | 60.36 | $60.07 | 12720 |
| 2024-11-22 | 60.39 | $59.74 | 13524 |
| 2024-11-21 | 60.46 | $59.57 | 14923 |
| 2024-11-20 | 60.55 | $59.43 | 8435 |
| 2024-11-19 | 60.67 | $59.57 | 7700 |
| 2024-11-18 | 60.79 | $59.27 | 64600 |
| 2024-11-15 | 60.95 | $59.08 | 15900 |
| 2024-11-14 | 61.14 | $59.08 | 21200 |
| 2024-11-13 | 61.36 | $59.23 | 9923 |
| 2024-11-12 | 61.59 | $59.86 | 15400 |
| 2024-11-11 | 61.77 | $60.63 | 38500 |
| 2024-11-08 | 61.89 | $61.11 | 23144 |
| 2024-11-07 | 61.97 | $62.57 | 25900 |
| 2024-11-06 | 61.90 | $61.72 | 36415 |
| 2024-11-05 | 61.92 | $61.87 | 9447 |
| 2024-11-04 | 61.93 | $61.46 | 44347 |
| 2024-11-01 | 61.98 | $61.63 | 6010 |
| 2024-10-31 | 62.02 | $61.45 | 9500 |
| 2024-10-30 | 62.08 | $61.11 | 7800 |
| 2024-10-29 | 62.18 | $61.21 | 55022 |
| 2024-10-28 | 62.28 | $61.35 | 15745 |
| 2024-10-25 | 62.38 | $61.02 | 10900 |
| 2024-10-24 | 62.52 | $61.57 | 7000 |
| 2024-10-23 | 62.62 | $61.57 | 17405 |
| 2024-10-22 | 62.73 | $61.96 | 11708 |
| 2024-10-21 | 62.81 | $62.41 | 16613 |
| 2024-10-18 | 62.85 | $62.60 | 14116 |
| 2024-10-17 | 62.88 | $62.76 | 22900 |
| 2024-10-16 | 62.89 | $63.13 | 10410 |
| 2024-10-15 | 62.87 | $62.33 | 6000 |
| 2024-10-14 | 62.92 | $62.97 | 7000 |
| 2024-10-11 | 62.92 | $63.11 | 34700 |
| 2024-10-10 | 62.90 | $62.82 | 5000 |
| 2024-10-09 | 62.91 | $62.76 | 5200 |
| 2024-10-08 | 62.92 | $63.13 | 27800 |
| 2024-10-07 | 62.90 | $63.20 | 9500 |
| 2024-10-04 | 62.87 | $63.44 | 15123 |
| 2024-10-03 | 62.81 | $63.30 | 50700 |
| 2024-10-02 | 62.76 | $64.19 | 28609 |
| 2024-10-01 | 62.61 | $63.72 | 15900 |
| 2024-09-30 | 62.49 | $63.79 | 54943 |
| 2024-09-27 | 62.35 | $64.20 | 5800 |
| 2024-09-26 | 62.16 | $64.10 | 16908 |
| 2024-09-25 | 61.95 | $63.04 | 13239 |
| 2024-09-24 | 61.84 | $63.70 | 13322 |
| 2024-09-23 | 61.64 | $62.67 | 6300 |
| 2024-09-20 | 61.53 | $62.43 | 7496 |
| 2024-09-19 | 61.44 | $62.74 | 20948 |
| 2024-09-18 | 61.30 | $61.74 | 23200 |
| 2024-09-17 | 61.26 | $62.05 | 16100 |
| 2024-09-16 | 61.17 | $62.23 | 14746 |
| 2024-09-13 | 61.06 | $61.74 | 7100 |
| 2024-09-12 | 60.99 | $61.28 | 12623 |
| 2024-09-11 | 60.96 | $60.78 | 4100 |
| 2024-09-10 | 60.98 | $60.57 | 5201 |
| 2024-09-09 | 61.02 | $60.64 | 10846 |
| 2024-09-06 | 61.06 | $60.16 | 9022 |
| 2024-09-05 | 61.16 | $61.14 | 11300 |
| 2024-09-04 | 61.16 | $60.91 | 15500 |
| 2024-09-03 | 61.19 | $61.01 | 7238 |
| 2024-08-30 | 61.20 | $61.93 | 10827 |
| 2024-08-29 | 61.13 | $61.65 | 10300 |
| 2024-08-28 | 61.07 | $61.76 | 9645 |
| 2024-08-27 | 61.00 | $62.24 | 36100 |
| 2024-08-26 | 60.87 | $61.83 | 15900 |
| 2024-08-23 | 60.77 | $62.28 | 44700 |
| 2024-08-22 | 60.61 | $61.17 | 7000 |
| 2024-08-21 | 60.55 | $61.91 | 5729 |
| 2024-08-20 | 60.41 | $61.58 | 11700 |
| 2024-08-19 | 60.28 | $61.87 | 17340 |
| 2024-08-16 | 60.12 | $60.89 | 13900 |
| 2024-08-15 | 60.04 | $60.48 | 9900 |
| 2024-08-14 | 59.99 | $59.95 | 10507 |
| 2024-08-13 | 59.99 | $59.96 | 17800 |
| 2024-08-12 | 60.00 | $59.64 | 14209 |
| 2024-08-09 | 60.04 | $59.38 | 29200 |
| 2024-08-08 | 60.10 | $59.21 | 17300 |
| 2024-08-07 | 60.20 | $58.20 | 16700 |
| 2024-08-06 | 60.41 | $57.40 | 47100 |
| 2024-08-05 | 60.73 | $57.22 | 58000 |
| 2024-08-02 | 61.09 | $59.81 | 20929 |
| 2024-08-01 | 61.23 | $60.59 | 20900 |
| 2024-07-31 | 61.30 | $61.29 | 88604 |
| 2024-07-30 | 61.30 | $60.65 | 37818 |
| 2024-07-29 | 61.37 | $60.67 | 205818 |
| 2024-07-26 | 61.44 | $61.00 | 44237 |
| 2024-07-25 | 61.49 | $60.45 | 63600 |
| 2024-07-24 | 61.59 | $60.49 | 70700 |
| 2024-07-23 | 61.71 | $60.65 | 42200 |
| 2024-07-22 | 61.82 | $61.27 | 17200 |
| 2024-07-19 | 61.88 | $61.05 | 14200 |
| 2024-07-18 | 61.97 | $61.59 | 36700 |
| 2024-07-17 | 62.01 | $62.48 | 25700 |
| 2024-07-16 | 61.96 | $63.01 | 121606 |
| 2024-07-15 | 61.85 | $62.69 | 14300 |
| 2024-07-12 | 61.76 | $63.10 | 29900 |
| 2024-07-11 | 61.62 | $62.94 | 41316 |
| 2024-07-10 | 61.48 | $62.63 | 18800 |
| 2024-07-09 | 61.36 | $62.41 | 11000 |
| 2024-07-08 | 61.24 | $62.28 | 90042 |
| 2024-07-05 | 61.14 | $62.36 | 23646 |
| 2024-07-03 | 61.01 | $61.90 | 23400 |
| 2024-07-02 | 60.91 | $61.38 | 12322 |
| 2024-07-01 | 60.86 | $61.29 | 11700 |
| 2024-06-28 | 60.82 | $61.11 | 12837 |
| 2024-06-27 | 60.79 | $60.86 | 61505 |
| 2024-06-26 | 60.78 | $60.74 | 5400 |
| 2024-06-25 | 60.78 | $60.92 | 25000 |
| 2024-06-24 | 60.77 | $61.11 | 41029 |
| 2024-06-21 | 60.73 | $61.21 | 7601 |
| 2024-06-20 | 60.68 | $61.14 | 25400 |
| 2024-06-18 | 60.64 | $61.51 | 14200 |
| 2024-06-17 | 60.54 | $61.20 | 59930 |
| 2024-06-14 | 60.47 | $60.90 | 18000 |
| 2024-06-13 | 60.43 | $60.59 | 8425 |
| 2024-06-12 | 60.41 | $60.82 | 20825 |
| 2024-06-11 | 60.37 | $60.28 | 508100 |
| 2024-06-10 | 60.38 | $60.61 | 10200 |
| 2024-06-07 | 60.35 | $60.01 | 10200 |
| 2024-06-06 | 60.39 | $60.30 | 25425 |
| 2024-06-05 | 60.40 | $60.10 | 14300 |
| 2024-06-04 | 60.43 | $59.30 | 11000 |
| 2024-06-03 | 60.55 | $60.64 | 32700 |
| 2024-05-31 | 60.54 | $60.26 | 48722 |
| 2024-05-30 | 60.57 | $60.52 | 13900 |
| 2024-05-29 | 60.58 | $60.57 | 18148 |
| 2024-05-28 | 60.58 | $61.05 | 19844 |
| 2024-05-24 | 60.53 | $61.00 | 9900 |
| 2024-05-23 | 60.48 | $60.51 | 24924 |
| 2024-05-22 | 60.48 | $61.19 | 13400 |
| 2024-05-21 | 60.40 | $61.31 | 12426 |
| 2024-05-20 | 60.30 | $61.71 | 11000 |
| 2024-05-17 | 60.16 | $61.69 | 31200 |
| 2024-05-16 | 60.00 | $61.23 | 17600 |
| 2024-05-15 | 59.87 | $61.10 | 8845 |
| 2024-05-14 | 59.74 | $60.40 | 11937 |
| 2024-05-13 | 59.67 | $60.05 | 23704 |
| 2024-05-10 | 59.62 | $59.85 | 9200 |
| 2024-05-09 | 59.60 | $60.18 | 17000 |
| 2024-05-08 | 59.54 | $60.25 | 38201 |
| 2024-05-07 | 59.47 | $60.23 | 24714 |
| 2024-05-06 | 59.38 | $60.58 | 72607 |
| 2024-05-03 | 59.26 | $60.91 | 37400 |
| 2024-05-02 | 59.08 | $60.60 | 28100 |
| 2024-05-01 | 58.93 | $59.61 | 54600 |
| 2024-04-30 | 58.85 | $59.47 | 47800 |
| 2024-04-29 | 58.79 | $59.93 | 39716 |
| 2024-04-26 | 58.67 | $59.25 | 27400 |
| 2024-04-25 | 58.61 | $58.77 | 21800 |
| 2024-04-24 | 58.59 | $58.62 | 17813 |
| 2024-04-23 | 58.59 | $58.55 | 16700 |
| 2024-04-22 | 58.59 | $58.02 | 10100 |
| 2024-04-19 | 58.65 | $57.74 | 118323 |
| 2024-04-18 | 58.75 | $58.23 | 12151 |
| 2024-04-17 | 58.80 | $57.75 | 14500 |
| 2024-04-16 | 58.91 | $57.46 | 45000 |
| 2024-04-15 | 59.06 | $58.32 | 41442 |
| 2024-04-12 | 59.14 | $58.74 | 23500 |
| 2024-04-11 | 59.18 | $59.66 | 31447 |
| 2024-04-10 | 59.13 | $59.43 | 15000 |
| 2024-04-09 | 59.10 | $60.22 | 19111 |
| 2024-04-08 | 58.99 | $59.81 | 16234 |
| 2024-04-05 | 58.90 | $59.56 | 23500 |
| 2024-04-04 | 58.83 | $59.33 | 14018 |
| 2024-04-03 | 58.78 | $59.50 | 19600 |
| 2024-04-02 | 58.70 | $59.12 | 16617 |
| 2024-04-01 | 58.66 | $59.10 | 17400 |
| 2024-03-28 | 58.61 | $58.85 | 11400 |
| 2024-03-27 | 58.58 | $58.83 | 6548 |
| 2024-03-26 | 58.56 | $58.40 | 16204 |
| 2024-03-25 | 58.57 | $58.85 | 14941 |
| 2024-03-22 | 58.55 | $58.66 | 14939 |
| 2024-03-21 | 58.53 | $58.95 | 26100 |
| 2024-03-20 | 58.49 | $58.72 | 35600 |
| 2024-03-19 | 58.47 | $58.37 | 18726 |
| 2024-03-18 | 58.48 | $58.57 | 23902 |
| 2024-03-15 | 58.47 | $58.44 | 70200 |
| 2024-03-14 | 58.47 | $58.28 | 17900 |
| 2024-03-13 | 58.49 | $58.62 | 17200 |
| 2024-03-12 | 58.47 | $59.12 | 16400 |
| 2024-03-11 | 58.41 | $58.91 | 12714 |
| 2024-03-08 | 58.35 | $59.10 | 19441 |
| 2024-03-07 | 58.28 | $59.26 | 34300 |
| 2024-03-06 | 58.17 | $58.98 | 14500 |
| 2024-03-05 | 58.09 | $58.57 | 19044 |
| 2024-03-04 | 58.04 | $58.68 | 67847 |
| 2024-03-01 | 57.97 | $58.88 | 94219 |
| 2024-02-29 | 57.87 | $58.22 | 29500 |
| 2024-02-28 | 57.84 | $58.17 | 57900 |
| 2024-02-27 | 57.80 | $58.65 | 21600 |
| 2024-02-26 | 57.71 | $58.79 | 122301 |
| 2024-02-23 | 57.60 | $58.54 | 230638 |
| 2024-02-22 | 57.50 | $58.56 | 22273 |
| 2024-02-21 | 57.39 | $58.14 | 21000 |
| 2024-02-20 | 57.31 | $58.25 | 20700 |
| 2024-02-16 | 57.21 | $57.99 | 51000 |
| 2024-02-15 | 57.13 | $57.79 | 6900 |
| 2024-02-14 | 57.06 | $57.44 | 15444 |
| 2024-02-13 | 57.01 | $56.51 | 21508 |
| 2024-02-12 | 57.07 | $57.53 | 23300 |
| 2024-02-09 | 57.02 | $57.63 | 17229 |
| 2024-02-08 | 56.96 | $57.55 | 15600 |
| 2024-02-07 | 56.89 | $57.81 | 11800 |
| 2024-02-06 | 56.80 | $57.74 | 32900 |
| 2024-02-05 | 56.70 | $56.70 | 11028 |
| 2024-02-02 | 56.70 | $56.84 | 8000 |
| 2024-02-01 | 56.68 | $57.06 | 50800 |
| 2024-01-31 | 56.64 | $56.74 | 15419 |
| 2024-01-30 | 56.63 | $56.75 | 74930 |
| 2024-01-29 | 56.62 | $56.71 | 33032 |
| 2024-01-26 | 56.61 | $56.58 | 30516 |
| 2024-01-25 | 56.61 | $56.36 | 34402 |
| 2024-01-24 | 56.64 | $56.40 | 27400 |
| 2024-01-23 | 56.66 | $55.86 | 37000 |
| 2024-01-22 | 56.75 | $56.28 | 23717 |
| 2024-01-19 | 56.80 | $56.20 | 39200 |
| 2024-01-18 | 56.86 | $55.84 | 22831 |
| 2024-01-17 | 56.97 | $55.70 | 14800 |
| 2024-01-16 | 57.10 | $56.41 | 14142 |
| 2024-01-12 | 57.17 | $57.27 | 29200 |
| 2024-01-11 | 57.16 | $57.22 | 35500 |
| 2024-01-10 | 57.16 | $57.01 | 28200 |
| 2024-01-09 | 57.17 | $57.03 | 11700 |
| 2024-01-08 | 57.19 | $57.61 | 20700 |
| 2024-01-05 | 57.14 | $57.39 | 11301 |
| 2024-01-04 | 57.12 | $56.98 | 147629 |
| 2024-01-03 | 57.13 | $57.19 | 60884 |
| 2024-01-02 | 57.13 | $57.18 | 69000 |
| 2023-12-29 | 57.12 | $57.81 | 142200 |
| 2023-12-28 | 57.05 | $57.63 | 30200 |
| 2023-12-27 | 56.99 | $57.41 | 80200 |
| 2023-12-26 | 56.94 | $57.20 | 34218 |
| 2023-12-22 | 56.91 | $56.99 | 44549 |
| 2023-12-21 | 56.91 | $56.70 | 15235 |
| 2023-12-20 | 56.93 | $55.74 | 110600 |
| 2023-12-19 | 57.05 | $57.95 | 48900 |
| 2023-12-18 | 56.96 | $57.94 | 18500 |
| 2023-12-15 | 56.86 | $57.74 | 35300 |
| 2023-12-14 | 56.76 | $58.53 | 48125 |
| 2023-12-13 | 56.58 | $57.77 | 17700 |
| 2023-12-12 | 56.45 | $56.90 | 40548 |
| 2023-12-11 | 56.40 | $57.00 | 43000 |
| 2023-12-08 | 56.34 | $56.73 | 22513 |
| 2023-12-07 | 56.30 | $57.16 | 12829 |
| 2023-12-06 | 56.21 | $56.85 | 72026 |
| 2023-12-05 | 56.14 | $56.91 | 53301 |
| 2023-12-04 | 56.06 | $56.94 | 25300 |
| 2023-12-01 | 55.97 | $57.52 | 53429 |
| 2023-11-30 | 55.81 | $56.87 | 197607 |
| 2023-11-29 | 55.69 | $56.96 | 57319 |
| 2023-11-28 | 55.56 | $57.00 | 12816 |
| 2023-11-27 | 55.41 | $56.67 | 11327 |
| 2023-11-24 | 55.28 | $56.74 | 5446 |
| 2023-11-22 | 55.12 | $56.44 | 44110 |
| 2023-11-21 | 54.98 | $56.59 | 20246 |
| 2023-11-20 | 54.81 | $56.80 | 113100 |
| 2023-11-17 | 54.60 | $56.32 | 62601 |
| 2023-11-16 | 54.42 | $55.90 | 10500 |
| 2023-11-15 | 54.27 | $55.97 | 33800 |
| 2023-11-14 | 54.09 | $55.82 | 19731 |
| 2023-11-13 | 53.91 | $54.59 | 29800 |
| 2023-11-10 | 53.83 | $54.85 | 30343 |
| 2023-11-09 | 53.73 | $54.33 | 36100 |
| 2023-11-08 | 53.66 | $54.99 | 7040 |
| 2023-11-07 | 53.52 | $55.02 | 58832 |
| 2023-11-06 | 53.37 | $54.99 | 12931 |
| 2023-11-03 | 53.20 | $54.60 | 137700 |
| 2023-11-02 | 53.05 | $53.49 | 13800 |
| 2023-11-01 | 53.00 | $52.53 | 46600 |
| 2023-10-31 | 53.05 | $52.02 | 21000 |
| 2023-10-30 | 53.16 | $52.41 | 48800 |
| 2023-10-27 | 53.24 | $51.73 | 9448 |
| 2023-10-26 | 53.40 | $51.71 | 18800 |
| 2023-10-25 | 53.57 | $52.16 | 17400 |
| 2023-10-24 | 53.72 | $52.87 | 9423 |
| 2023-10-23 | 53.81 | $52.16 | 17434 |
| 2023-10-20 | 53.99 | $52.33 | 24800 |
| 2023-10-19 | 54.16 | $52.84 | 13100 |
| 2023-10-18 | 54.30 | $52.93 | 20100 |
| 2023-10-17 | 54.44 | $54.03 | 2909 |
| 2023-10-16 | 54.49 | $54.21 | 7646 |
| 2023-10-13 | 54.52 | $53.77 | 226200 |
| 2023-10-12 | 54.59 | $54.45 | 16508 |
| 2023-10-11 | 54.61 | $54.63 | 15323 |
| 2023-10-10 | 54.61 | $54.54 | 25900 |
| 2023-10-09 | 54.61 | $53.90 | 14600 |
| 2023-10-06 | 54.69 | $54.36 | 17039 |
| 2023-10-05 | 54.72 | $53.89 | 9233 |
| 2023-10-04 | 54.81 | $53.85 | 15932 |
| 2023-10-03 | 54.91 | $53.91 | 13700 |
| 2023-10-02 | 55.02 | $54.45 | 41200 |
| 2023-09-29 | 55.08 | $54.60 | 19929 |
| 2023-09-28 | 55.13 | $54.70 | 5304 |
| 2023-09-27 | 55.17 | $54.38 | 15400 |
| 2023-09-26 | 55.26 | $54.10 | 8400 |
| 2023-09-25 | 55.38 | $54.81 | 8246 |
| 2023-09-22 | 55.44 | $54.73 | 18928 |
| 2023-09-21 | 55.51 | $54.43 | 28431 |
| 2023-09-20 | 55.63 | $55.45 | 15529 |
| 2023-09-19 | 55.65 | $55.58 | 10941 |
| 2023-09-18 | 55.65 | $55.81 | 25900 |
| 2023-09-15 | 55.64 | $55.90 | 52107 |
| 2023-09-14 | 55.61 | $56.10 | 9239 |
| 2023-09-13 | 55.56 | $55.78 | 9238 |
| 2023-09-12 | 55.53 | $55.80 | 16703 |
| 2023-09-11 | 55.51 | $56.28 | 14600 |
| 2023-09-08 | 55.43 | $55.81 | 6000 |
| 2023-09-07 | 55.39 | $55.65 | 15400 |
| 2023-09-06 | 55.36 | $55.86 | 8116 |
| 2023-09-05 | 55.30 | $56.07 | 12338 |
| 2023-09-01 | 55.22 | $56.03 | 93600 |
| 2023-08-31 | 55.14 | $55.90 | 48009 |
| 2023-08-30 | 55.06 | $56.10 | 291832 |
| 2023-08-29 | 54.95 | $56.00 | 14300 |
| 2023-08-28 | 54.84 | $55.33 | 9528 |
| 2023-08-25 | 54.79 | $55.02 | 23000 |
| 2023-08-24 | 54.76 | $54.83 | 25100 |
| 2023-08-23 | 54.75 | $54.97 | 7462 |
| 2023-08-22 | 54.73 | $54.52 | 8041 |
| 2023-08-21 | 54.75 | $54.09 | 73400 |
| 2023-08-18 | 54.82 | $53.76 | 10213 |
| 2023-08-17 | 54.94 | $53.83 | 15812 |
| 2023-08-16 | 55.05 | $53.58 | 44301 |
| 2023-08-15 | 55.21 | $54.18 | 12739 |
| 2023-08-14 | 55.32 | $54.42 | 19833 |
| 2023-08-11 | 55.41 | $54.90 | 7200 |
| 2023-08-10 | 55.46 | $55.08 | 13341 |
| 2023-08-09 | 55.50 | $55.28 | 26942 |
| 2023-08-08 | 55.53 | $55.12 | 11818 |
| 2023-08-07 | 55.57 | $55.61 | 10635 |
| 2023-08-04 | 55.57 | $55.58 | 46500 |
| 2023-08-03 | 55.57 | $55.24 | 17700 |
| 2023-08-02 | 55.60 | $55.06 | 30200 |
| 2023-08-01 | 55.66 | $56.30 | 57900 |
| 2023-07-31 | 55.59 | $57.06 | 114322 |
| 2023-07-28 | 55.43 | $56.97 | 10723 |
| 2023-07-27 | 55.27 | $55.88 | 18600 |
| 2023-07-26 | 55.21 | $56.35 | 23900 |
| 2023-07-25 | 55.09 | $56.72 | 34000 |
| 2023-07-24 | 54.92 | $56.31 | 16417 |
| 2023-07-21 | 54.77 | $55.81 | 9300 |
| 2023-07-20 | 54.66 | $55.58 | 15500 |
| 2023-07-19 | 54.56 | $55.85 | 10500 |
| 2023-07-18 | 54.43 | $55.96 | 12300 |
| 2023-07-17 | 54.27 | $56.02 | 15810 |
| 2023-07-14 | 54.08 | $55.70 | 22800 |
| 2023-07-13 | 53.91 | $55.72 | 21200 |
| 2023-07-12 | 53.72 | $55.28 | 15400 |
| 2023-07-11 | 53.56 | $54.59 | 37700 |
| 2023-07-10 | 53.45 | $53.96 | 82826 |
| 2023-07-07 | 53.40 | $54.01 | 55200 |
| 2023-07-06 | 53.33 | $53.41 | 17900 |
| 2023-07-05 | 53.33 | $54.16 | 34218 |
| 2023-07-03 | 53.24 | $54.25 | 10045 |
| 2023-06-30 | 53.13 | $53.58 | 39100 |
| 2023-06-29 | 53.08 | $53.04 | 21044 |
| 2023-06-28 | 53.09 | $53.01 | 5847 |
| 2023-06-27 | 53.10 | $53.32 | 47902 |
| 2023-06-26 | 53.07 | $53.08 | 7600 |
| 2023-06-23 | 53.07 | $52.85 | 53814 |
| 2023-06-22 | 53.10 | $53.60 | 544246 |
| 2023-06-21 | 53.04 | $53.98 | 6143 |
| 2023-06-20 | 52.94 | $54.24 | 5416 |
| 2023-06-16 | 52.81 | $54.54 | 59600 |
| 2023-06-15 | 52.63 | $54.50 | 11000 |
| 2023-06-14 | 52.43 | $53.90 | 16249 |
| 2023-06-13 | 52.27 | $53.81 | 9505 |
| 2023-06-12 | 52.11 | $53.32 | 3601 |
| 2023-06-09 | 51.98 | $53.32 | 14100 |
| 2023-06-08 | 51.84 | $52.98 | 8122 |
| 2023-06-07 | 51.72 | $52.79 | 20020 |
| 2023-06-06 | 51.61 | $53.00 | 4420 |
| 2023-06-05 | 51.46 | $52.74 | 16308 |
| 2023-06-02 | 51.33 | $52.80 | 42900 |
| 2023-06-01 | 51.18 | $52.11 | 7900 |
| 2023-05-31 | 51.08 | $51.32 | 6442 |
| 2023-05-30 | 51.05 | $51.37 | 19549 |
| 2023-05-26 | 51.02 | $51.54 | 8700 |
| 2023-05-25 | 50.96 | $50.97 | 10237 |
| 2023-05-24 | 50.96 | $51.06 | 19036 |
| 2023-05-23 | 50.95 | $51.12 | 20300 |
| 2023-05-22 | 50.94 | $51.51 | 19800 |
| 2023-05-19 | 50.87 | $51.04 | 13815 |
| 2023-05-18 | 50.86 | $51.01 | 19313 |
| 2023-05-17 | 50.84 | $51.10 | 6100 |
| 2023-05-16 | 50.81 | $50.54 | 5400 |
| 2023-05-15 | 50.84 | $50.94 | 5100 |
| 2023-05-12 | 50.83 | $50.46 | 15400 |
| 2023-05-11 | 50.87 | $50.75 | 23900 |
| 2023-05-10 | 50.88 | $51.18 | 8545 |
| 2023-05-09 | 50.85 | $50.99 | 30720 |
| 2023-05-08 | 50.84 | $51.35 | 18525 |
| 2023-05-05 | 50.79 | $51.44 | 6241 |
| 2023-05-04 | 50.72 | $50.91 | 11734 |
| 2023-05-03 | 50.70 | $50.62 | 17338 |
| 2023-05-02 | 50.70 | $50.66 | 11930 |
| 2023-05-01 | 50.71 | $50.83 | 8700 |
| 2023-04-28 | 50.70 | $50.96 | 27800 |
| 2023-04-27 | 50.67 | $50.69 | 25832 |
| 2023-04-26 | 50.67 | $49.99 | 31300 |
| 2023-04-25 | 50.74 | $49.75 | 31000 |
| 2023-04-24 | 50.84 | $50.64 | 34000 |
| 2023-04-21 | 50.86 | $50.55 | 22043 |
| 2023-04-20 | 50.90 | $51.06 | 7600 |
| 2023-04-19 | 50.88 | $51.26 | 12336 |
| 2023-04-18 | 50.84 | $51.70 | 14743 |
| 2023-04-17 | 50.75 | $51.75 | 10714 |
| 2023-04-14 | 50.64 | $51.76 | 5720 |
| 2023-04-13 | 50.52 | $52.05 | 11838 |
| 2023-04-12 | 50.36 | $51.46 | 8600 |
| 2023-04-11 | 50.25 | $51.49 | 11209 |
| 2023-04-10 | 50.12 | $50.85 | 8228 |
| 2023-04-06 | 50.04 | $50.55 | 12837 |
| 2023-04-05 | 49.99 | $50.38 | 9341 |
| 2023-04-04 | 49.95 | $50.57 | 57539 |
| 2023-04-03 | 49.88 | $50.65 | 31400 |
| 2023-03-31 | 49.80 | $50.38 | 10445 |
| 2023-03-30 | 49.74 | $50.26 | 45633 |
| 2023-03-29 | 49.68 | $49.86 | 16500 |
| 2023-03-28 | 49.66 | $49.50 | 5200 |
| 2023-03-27 | 49.68 | $49.44 | 5700 |
| 2023-03-24 | 49.71 | $49.44 | 137500 |
| 2023-03-23 | 49.73 | $49.64 | 5400 |
| 2023-03-22 | 49.74 | $49.40 | 13300 |
| 2023-03-21 | 49.78 | $49.23 | 27500 |
| 2023-03-20 | 49.84 | $48.97 | 4127 |
| 2023-03-17 | 49.93 | $48.81 | 11100 |
| 2023-03-16 | 50.05 | $49.26 | 9600 |
| 2023-03-15 | 50.13 | $48.50 | 17900 |
| 2023-03-14 | 50.30 | $49.18 | 3129 |
| 2023-03-13 | 50.42 | $49.43 | 21142 |
| 2023-03-10 | 50.52 | $49.72 | 12000 |
| 2023-03-09 | 50.61 | $50.18 | 21431 |
| 2023-03-08 | 50.65 | $50.81 | 79600 |
| 2023-03-07 | 50.64 | $50.41 | 11700 |
| 2023-03-06 | 50.66 | $51.15 | 8411 |
| 2023-03-03 | 50.61 | $51.10 | 5540 |
| 2023-03-02 | 50.56 | $50.51 | 12916 |
| 2023-03-01 | 50.56 | $50.56 | 9400 |
| 2023-02-28 | 50.56 | $49.84 | 5100 |
| 2023-02-27 | 50.64 | $49.89 | 8335 |
| 2023-02-24 | 50.71 | $49.79 | 9811 |
| 2023-02-23 | 50.81 | $50.61 | 17000 |
| 2023-02-22 | 50.83 | $50.07 | 20600 |
| 2023-02-21 | 50.91 | $50.43 | 14036 |
| 2023-02-17 | 50.96 | $50.63 | 7900 |
| 2023-02-16 | 51.00 | $50.88 | 22248 |
| 2023-02-15 | 51.01 | $50.57 | 6100 |
| 2023-02-14 | 51.06 | $50.79 | 10500 |
| 2023-02-13 | 51.09 | $51.10 | 36314 |
| 2023-02-10 | 51.09 | $50.96 | 11600 |
| 2023-02-09 | 51.10 | $51.20 | 13800 |
| 2023-02-08 | 51.09 | $51.24 | 27018 |
| 2023-02-07 | 51.07 | $51.32 | 9200 |
| 2023-02-06 | 51.05 | $51.06 | 71713 |
| 2023-02-03 | 51.05 | $51.48 | 15334 |
| 2023-02-02 | 51.00 | $52.32 | 22401 |
| 2023-02-01 | 50.86 | $52.19 | 31900 |
| 2023-01-31 | 50.72 | $51.70 | 48316 |
| 2023-01-30 | 50.62 | $50.93 | 30900 |
| 2023-01-27 | 50.59 | $51.61 | 137748 |
| 2023-01-26 | 50.48 | $51.81 | 35812 |
| 2023-01-25 | 50.34 | $51.35 | 11315 |
| 2023-01-24 | 50.23 | $51.48 | 16800 |
| 2023-01-23 | 50.10 | $51.48 | 13728 |
| 2023-01-20 | 49.95 | $51.23 | 10600 |
| 2023-01-19 | 49.82 | $50.73 | 13839 |
| 2023-01-18 | 49.72 | $50.40 | 27706 |
| 2023-01-17 | 49.65 | $50.81 | 91915 |
| 2023-01-13 | 49.53 | $50.98 | 27700 |
| 2023-01-12 | 49.38 | $50.94 | 33420 |
| 2023-01-11 | 49.21 | $50.78 | 47200 |
| 2023-01-10 | 49.05 | $50.39 | 26200 |
| 2023-01-09 | 48.91 | $50.16 | 18700 |
| 2023-01-06 | 48.77 | $49.76 | 68000 |
| 2023-01-05 | 48.67 | $48.69 | 32801 |
| 2023-01-04 | 48.67 | $49.20 | 77000 |
| 2023-01-03 | 48.61 | $48.39 | 12400 |
| 2022-12-30 | 48.64 | $48.28 | 321432 |
| 2022-12-29 | 48.67 | $48.74 | 30400 |
| 2022-12-28 | 48.67 | $48.15 | 164700 |
| 2022-12-27 | 48.72 | $48.72 | 17742 |
| 2022-12-23 | 48.72 | $48.15 | 45100 |
| 2022-12-22 | 48.78 | $48.20 | 19500 |
| 2022-12-21 | 48.84 | $48.64 | 65834 |
| 2022-12-20 | 48.86 | $48.60 | 31400 |
| 2022-12-19 | 48.89 | $48.49 | 16800 |
| 2022-12-16 | 48.93 | $48.56 | 23100 |
| 2022-12-15 | 48.97 | $48.56 | 41000 |
| 2022-12-14 | 49.02 | $49.34 | 15300 |
| 2022-12-13 | 48.98 | $49.33 | 49700 |
| 2022-12-12 | 48.94 | $49.32 | 29900 |
| 2022-12-09 | 48.91 | $49.32 | 34900 |
| 2022-12-08 | 48.86 | $49.56 | 25800 |
| 2022-12-07 | 48.79 | $49.35 | 9100 |
| 2022-12-06 | 48.73 | $49.44 | 87303 |
| 2022-12-05 | 48.65 | $49.88 | 125900 |
| 2022-12-02 | 48.52 | $50.41 | 31300 |
| 2022-12-01 | 48.33 | $50.17 | 42400 |
| 2022-11-30 | 48.13 | $49.98 | 27700 |
| 2022-11-29 | 47.94 | $49.05 | 13904 |
| 2022-11-28 | 47.82 | $48.41 | 63930 |
| 2022-11-25 | 47.76 | $48.58 | 2100 |
| 2022-11-23 | 47.67 | $48.45 | 23429 |
| 2022-11-22 | 47.59 | $48.07 | 12600 |
| 2022-11-21 | 47.54 | $47.95 | 13011 |
| 2022-11-18 | 47.50 | $48.25 | 13600 |
| 2022-11-17 | 47.42 | $48.32 | 13748 |
| 2022-11-16 | 47.32 | $48.43 | 27442 |
| 2022-11-15 | 47.21 | $49.30 | 17400 |
| 2022-11-14 | 46.99 | $48.83 | 14401 |
| 2022-11-11 | 46.79 | $48.74 | 43400 |
| 2022-11-10 | 46.59 | $48.44 | 60600 |
| 2022-11-09 | 46.39 | $47.30 | 33100 |
| 2022-11-08 | 46.30 | $47.61 | 50000 |
| 2022-11-07 | 46.16 | $47.54 | 53211 |
| 2022-11-04 | 46.01 | $47.41 | 26808 |
| 2022-11-03 | 45.86 | $46.18 | 123031 |
| 2022-11-02 | 45.83 | $45.75 | 42000 |
| 2022-11-01 | 45.84 | $46.15 | 57900 |
| 2022-10-31 | 45.81 | $45.68 | 181700 |
| 2022-10-28 | 45.82 | $45.68 | 76400 |
| 2022-10-27 | 45.84 | $45.64 | 110619 |
| 2022-10-26 | 45.86 | $45.56 | 85600 |
| 2022-10-25 | 45.89 | $45.27 | 54400 |
| 2022-10-24 | 45.95 | $45.06 | 19000 |
| 2022-10-21 | 46.05 | $45.78 | 134400 |
| 2022-10-20 | 46.07 | $45.42 | 24500 |
| 2022-10-19 | 46.14 | $45.16 | 67830 |
| 2022-10-18 | 46.25 | $45.69 | 31928 |
| 2022-10-17 | 46.31 | $45.65 | 37232 |
| 2022-10-14 | 46.37 | $44.65 | 114626 |
| 2022-10-13 | 46.56 | $45.24 | 58449 |
| 2022-10-12 | 46.70 | $45.18 | 22141 |
| 2022-10-11 | 46.85 | $45.09 | 32209 |
| 2022-10-10 | 47.04 | $45.75 | 110100 |
| 2022-10-07 | 47.18 | $46.07 | 50845 |
| 2022-10-06 | 47.29 | $46.83 | 46526 |
| 2022-10-05 | 47.34 | $46.92 | 107900 |
| 2022-10-04 | 47.39 | $47.37 | 54900 |
| 2022-10-03 | 47.39 | $46.03 | 75800 |
| 2022-09-30 | 47.53 | $45.36 | 193400 |
| 2022-09-29 | 47.76 | $45.04 | 171200 |
| 2022-09-28 | 48.04 | $45.80 | 299637 |
| 2022-09-27 | 48.28 | $45.41 | 30900 |
| 2022-09-26 | 48.58 | $45.33 | 20400 |
| 2022-09-23 | 48.93 | $46.57 | 30313 |
| 2022-09-22 | 49.17 | $47.85 | 31813 |
| 2022-09-21 | 49.31 | $47.87 | 8512 |
| 2022-09-20 | 49.46 | $48.53 | 19649 |
| 2022-09-19 | 49.56 | $48.70 | 59818 |
| 2022-09-16 | 49.65 | $48.73 | 37534 |
| 2022-09-15 | 49.75 | $49.15 | 18100 |
| 2022-09-14 | 49.81 | $49.67 | 22800 |
| 2022-09-13 | 49.83 | $49.04 | 35113 |
| 2022-09-12 | 49.91 | $50.73 | 23500 |
| 2022-09-09 | 49.83 | $50.15 | 12800 |
| 2022-09-08 | 49.79 | $49.53 | 29300 |
| 2022-09-07 | 49.82 | $49.41 | 32205 |
| 2022-09-06 | 49.86 | $49.03 | 100100 |
| 2022-09-02 | 49.95 | $49.50 | 48744 |
| 2022-09-01 | 50.00 | $49.69 | 53500 |
| 2022-08-31 | 50.03 | $49.85 | 10536 |
| 2022-08-30 | 50.05 | $49.86 | 34523 |
| 2022-08-29 | 50.07 | $50.00 | 27700 |
| 2022-08-26 | 50.08 | $50.17 | 11100 |
| 2022-08-25 | 50.07 | $50.81 | 6126 |
| 2022-08-24 | 49.99 | $50.15 | 7927 |
| 2022-08-23 | 49.97 | $50.01 | 4800 |
| 2022-08-22 | 49.97 | $49.65 | 22646 |
| 2022-08-19 | 50.00 | $50.09 | 42700 |
| 2022-08-18 | 49.99 | $50.76 | 17121 |
| 2022-08-17 | 49.91 | $50.94 | 39610 |
| 2022-08-16 | 49.80 | $51.31 | 27400 |
| 2022-08-15 | 49.64 | $51.26 | 34000 |
| 2022-08-12 | 49.47 | $51.30 | 13200 |
| 2022-08-11 | 49.28 | $50.57 | 15731 |
| 2022-08-10 | 49.15 | $50.58 | 11600 |
| 2022-08-09 | 49.00 | $49.67 | 30500 |
| 2022-08-08 | 48.93 | $49.95 | 46400 |
| 2022-08-05 | 48.82 | $49.81 | 6600 |
| 2022-08-04 | 48.71 | $49.63 | 19300 |
| 2022-08-03 | 48.62 | $49.32 | 69305 |
| 2022-08-02 | 48.54 | $48.91 | 22422 |
| 2022-08-01 | 48.50 | $49.42 | 37019 |
| 2022-07-29 | 48.41 | $49.58 | 7600 |
| 2022-07-28 | 48.28 | $49.38 | 9100 |
| 2022-07-27 | 48.17 | $48.95 | 22320 |
| 2022-07-26 | 48.09 | $47.85 | 77017 |
| 2022-07-25 | 48.11 | $48.51 | 31100 |
| 2022-07-22 | 48.07 | $48.35 | 41900 |
| 2022-07-21 | 48.04 | $48.51 | 27512 |
| 2022-07-20 | 47.99 | $48.01 | 34906 |
| 2022-07-19 | 47.99 | $48.15 | 86446 |
| 2022-07-18 | 47.97 | $47.19 | 111237 |
| 2022-07-15 | 48.05 | $46.89 | 27136 |
| 2022-07-14 | 48.18 | $46.54 | 99400 |
| 2022-07-13 | 48.35 | $46.75 | 60700 |
| 2022-07-12 | 48.52 | $46.84 | 11000 |
| 2022-07-11 | 48.69 | $47.22 | 66729 |
| 2022-07-08 | 48.85 | $47.88 | 28702 |
| 2022-07-07 | 48.95 | $47.82 | 19600 |
| 2022-07-06 | 49.07 | $46.92 | 21000 |
| 2022-07-05 | 49.30 | $47.07 | 81811 |
| 2022-07-01 | 49.53 | $47.57 | 26641 |
| 2022-06-30 | 49.74 | $48.04 | 174431 |
| 2022-06-29 | 49.92 | $48.55 | 46038 |
| 2022-06-28 | 50.06 | $48.64 | 59300 |
| 2022-06-27 | 50.21 | $49.15 | 120400 |
| 2022-06-24 | 50.32 | $49.09 | 21639 |
| 2022-06-23 | 50.45 | $47.97 | 63300 |
| 2022-06-22 | 50.71 | $47.91 | 26500 |
| 2022-06-21 | 51.01 | $48.89 | 102200 |
| 2022-06-17 | 51.23 | $48.70 | 38316 |
| 2022-06-16 | 51.49 | $48.67 | 97700 |
| 2022-06-15 | 51.79 | $50.24 | 33047 |
| 2022-06-14 | 51.96 | $49.62 | 22900 |
| 2022-06-13 | 52.20 | $49.34 | 103014 |
| 2022-06-10 | 52.50 | $51.08 | 45000 |
| 2022-06-09 | 52.65 | $51.81 | 22210 |
| 2022-06-08 | 52.74 | $52.64 | 80000 |
| 2022-06-07 | 52.75 | $52.93 | 11525 |
| 2022-06-06 | 52.73 | $52.82 | 26512 |
| 2022-06-03 | 52.72 | $52.90 | 7800 |
| 2022-06-02 | 52.71 | $53.94 | 52320 |
| 2022-06-01 | 52.58 | $53.09 | 43332 |
| 2022-05-31 | 52.52 | $53.27 | 76204 |
| 2022-05-27 | 52.44 | $52.80 | 51445 |
| 2022-05-26 | 52.40 | $52.27 | 78400 |
| 2022-05-25 | 52.42 | $51.69 | 61800 |
| 2022-05-24 | 52.50 | $51.72 | 50507 |
| 2022-05-23 | 52.58 | $52.54 | 40900 |
| 2022-05-20 | 52.58 | $51.85 | 19600 |
| 2022-05-19 | 52.66 | $51.76 | 71040 |
| 2022-05-18 | 52.75 | $50.92 | 77600 |
| 2022-05-17 | 52.94 | $52.03 | 52423 |
| 2022-05-16 | 53.04 | $51.01 | 39645 |
| 2022-05-13 | 53.26 | $50.95 | 131300 |
| 2022-05-12 | 53.50 | $49.91 | 55334 |
| 2022-05-11 | 53.88 | $50.30 | 106431 |
| 2022-05-10 | 54.25 | $51.11 | 71700 |
| 2022-05-09 | 54.58 | $50.83 | 115613 |
| 2022-05-06 | 54.98 | $52.76 | 28200 |
| 2022-05-05 | 55.21 | $53.00 | 50700 |
| 2022-05-04 | 55.44 | $54.95 | 42800 |
| 2022-05-03 | 55.50 | $54.27 | 146800 |
| 2022-05-02 | 55.62 | $53.89 | 53708 |
| 2022-04-29 | 55.81 | $54.51 | 71200 |
| 2022-04-28 | 55.94 | $54.60 | 30400 |
| 2022-04-27 | 56.09 | $54.16 | 41617 |
| 2022-04-26 | 56.29 | $53.83 | 28500 |
| 2022-04-25 | 56.55 | $55.08 | 39749 |
| 2022-04-22 | 56.70 | $55.53 | 14600 |
| 2022-04-21 | 56.82 | $56.18 | 15540 |
| 2022-04-20 | 56.89 | $56.83 | 35100 |
| 2022-04-19 | 56.90 | $56.85 | 117133 |
| 2022-04-18 | 56.90 | $56.68 | 18600 |
| 2022-04-14 | 56.93 | $56.78 | 51600 |
| 2022-04-13 | 56.94 | $57.21 | 23935 |
| 2022-04-12 | 56.91 | $56.62 | 7335 |
| 2022-04-11 | 56.95 | $56.64 | 37300 |
| 2022-04-08 | 56.98 | $57.40 | 23200 |
| 2022-04-07 | 56.93 | $57.40 | 18600 |
| 2022-04-06 | 56.88 | $57.74 | 38800 |
| 2022-04-05 | 56.79 | $58.24 | 15529 |
| 2022-04-04 | 56.64 | $58.95 | 33926 |
| 2022-04-01 | 56.40 | $57.84 | 16741 |
| 2022-03-31 | 56.25 | $57.00 | 73000 |
| 2022-03-30 | 56.17 | $57.37 | 15000 |
| 2022-03-29 | 56.04 | $57.62 | 35300 |
| 2022-03-28 | 55.87 | $56.88 | 21147 |
| 2022-03-25 | 55.77 | $56.56 | 7513 |
| 2022-03-24 | 55.68 | $56.81 | 23733 |
| 2022-03-23 | 55.57 | $56.21 | 27800 |
| 2022-03-22 | 55.50 | $56.55 | 26000 |
| 2022-03-21 | 55.39 | $55.85 | 70543 |
| 2022-03-18 | 55.34 | $56.21 | 33124 |
| 2022-03-17 | 55.25 | $55.63 | 50713 |
| 2022-03-16 | 55.21 | $55.50 | 33400 |
| 2022-03-15 | 55.18 | $53.34 | 38600 |
| 2022-03-14 | 55.37 | $53.25 | 74900 |
| 2022-03-11 | 55.59 | $53.63 | 40100 |
| 2022-03-10 | 55.80 | $54.26 | 78800 |
| 2022-03-09 | 55.96 | $54.88 | 60102 |
| 2022-03-08 | 56.07 | $53.10 | 109500 |
| 2022-03-07 | 56.39 | $52.62 | 177820 |
| 2022-03-04 | 56.78 | $54.50 | 311926 |
| 2022-03-03 | 57.02 | $55.73 | 277700 |
| 2022-03-02 | 57.16 | $56.20 | 14000 |
| 2022-03-01 | 57.26 | $55.58 | 102800 |
| 2022-02-28 | 57.44 | $56.34 | 62500 |
| 2022-02-25 | 57.55 | $56.66 | 46145 |
| 2022-02-24 | 57.65 | $55.23 | 42600 |
| 2022-02-23 | 57.90 | $56.50 | 60900 |
| 2022-02-22 | 58.05 | $56.52 | 74336 |
| 2022-02-18 | 58.21 | $57.34 | 121430 |
| 2022-02-17 | 58.30 | $57.67 | 44300 |
| 2022-02-16 | 58.37 | $58.23 | 75200 |
| 2022-02-15 | 58.38 | $57.84 | 50549 |
| 2022-02-14 | 58.44 | $56.91 | 177800 |
| 2022-02-11 | 58.60 | $57.68 | 62438 |
| 2022-02-10 | 58.70 | $58.81 | 49700 |
| 2022-02-09 | 58.69 | $59.56 | 50341 |
| 2022-02-08 | 58.60 | $58.67 | 13600 |
| 2022-02-07 | 58.59 | $58.53 | 73000 |
| 2022-02-04 | 58.59 | $58.26 | 22431 |
| 2022-02-03 | 58.63 | $58.22 | 27600 |
| 2022-02-02 | 58.67 | $58.68 | 15117 |
| 2022-02-01 | 58.67 | $58.52 | 16200 |
| 2022-01-31 | 58.69 | $58.45 | 75800 |
| 2022-01-28 | 58.71 | $56.81 | 67424 |
| 2022-01-27 | 58.91 | $56.33 | 159131 |
| 2022-01-26 | 59.19 | $57.00 | 20612 |
| 2022-01-25 | 59.42 | $57.44 | 82730 |
| 2022-01-24 | 59.62 | $57.50 | 87700 |
| 2022-01-21 | 59.85 | $58.86 | 27628 |
| 2022-01-20 | 59.95 | $59.73 | 54800 |
| 2022-01-19 | 59.97 | $59.62 | 57508 |
| 2022-01-18 | 60.01 | $59.50 | 42300 |
| 2022-01-14 | 60.07 | $60.29 | 65500 |
| 2022-01-13 | 60.04 | $60.37 | 55600 |
| 2022-01-12 | 60.01 | $60.93 | 32646 |
| 2022-01-11 | 59.91 | $60.15 | 36900 |
| 2022-01-10 | 59.88 | $59.52 | 86447 |
| 2022-01-07 | 59.92 | $59.84 | 83500 |
| 2022-01-06 | 59.93 | $59.63 | 44600 |
| 2022-01-05 | 59.96 | $59.45 | 12447 |
| 2022-01-04 | 60.02 | $60.38 | 17900 |
| 2022-01-03 | 59.98 | $60.58 | 84200 |
| 2021-12-31 | 59.92 | $60.22 | 52734 |
| 2021-12-30 | 59.88 | $60.41 | 29044 |
| 2021-12-29 | 59.83 | $60.11 | 15845 |
| 2021-12-28 | 59.80 | $59.96 | 69600 |
| 2021-12-27 | 59.78 | $59.97 | 86300 |
| 2021-12-23 | 59.76 | $59.44 | 29419 |
| 2021-12-22 | 59.80 | $59.27 | 56500 |
| 2021-12-21 | 59.85 | $58.71 | 100000 |
| 2021-12-20 | 59.97 | $57.94 | 98700 |
| 2021-12-17 | 60.19 | $58.58 | 24200 |
| 2021-12-16 | 60.36 | $58.83 | 9200 |
| 2021-12-15 | 60.52 | $59.05 | 45900 |
| 2021-12-14 | 60.67 | $58.46 | 46639 |
| 2021-12-13 | 60.90 | $58.90 | 97800 |
| 2021-12-10 | 61.11 | $61.40 | 32305 |
| 2021-12-09 | 61.08 | $61.18 | 72400 |
| 2021-12-08 | 61.07 | $61.57 | 48600 |
| 2021-12-07 | 61.02 | $61.26 | 12400 |
| 2021-12-06 | 61.00 | $60.43 | 36949 |
| 2021-12-03 | 61.06 | $60.23 | 58100 |
| 2021-12-02 | 61.14 | $59.95 | 126232 |
| 2021-12-01 | 61.27 | $59.74 | 69600 |
| 2021-11-30 | 61.43 | $59.82 | 24346 |
| 2021-11-29 | 61.60 | $59.84 | 74633 |
| 2021-11-26 | 61.78 | $59.64 | 22444 |
| 2021-11-24 | 62.01 | $61.56 | 34014 |
| 2021-11-23 | 62.06 | $61.29 | 12604 |
| 2021-11-22 | 62.14 | $61.50 | 35100 |
| 2021-11-19 | 62.20 | $61.81 | 23917 |
| 2021-11-18 | 62.24 | $62.10 | 49800 |
| 2021-11-17 | 62.26 | $62.59 | 29900 |
| 2021-11-16 | 62.22 | $62.68 | 18606 |
| 2021-11-15 | 62.18 | $63.05 | 15630 |
| 2021-11-12 | 62.08 | $63.07 | 35138 |
| 2021-11-11 | 61.98 | $62.85 | 24447 |
| 2021-11-10 | 61.89 | $62.20 | 20100 |
| 2021-11-09 | 61.86 | $62.75 | 16922 |
| 2021-11-08 | 61.76 | $62.86 | 5900 |
| 2021-11-05 | 61.65 | $62.22 | 13110 |
| 2021-11-04 | 61.59 | $61.94 | 13600 |
| 2021-11-03 | 61.55 | $62.10 | 12537 |
| 2021-11-02 | 61.49 | $61.66 | 26800 |
| 2021-11-01 | 61.47 | $61.87 | 46304 |
| 2021-10-29 | 61.43 | $61.11 | 22322 |
| 2021-10-28 | 61.47 | $61.54 | 33200 |
| 2021-10-27 | 61.46 | $61.73 | 24000 |
| 2021-10-26 | 61.43 | $61.78 | 8600 |
| 2021-10-25 | 61.39 | $61.54 | 35000 |
| 2021-10-22 | 61.38 | $61.26 | 12700 |
| 2021-10-21 | 61.39 | $61.77 | 11436 |
| 2021-10-20 | 61.35 | $62.07 | 11245 |
| 2021-10-19 | 61.27 | $62.40 | 21500 |
| 2021-10-18 | 61.16 | $62.14 | 42245 |
| 2021-10-15 | 61.05 | $62.09 | 19013 |
| 2021-10-14 | 60.94 | $61.48 | 10000 |
| 2021-10-13 | 60.89 | $61.14 | 14000 |
| 2021-10-12 | 60.86 | $60.47 | 9300 |
| 2021-10-11 | 60.90 | $60.72 | 26620 |
| 2021-10-08 | 60.92 | $60.86 | 9700 |
| 2021-10-07 | 60.93 | $60.78 | 25700 |
| 2021-10-06 | 60.94 | $59.92 | 12819 |
| 2021-10-05 | 61.05 | $60.50 | 22230 |
| 2021-10-04 | 61.11 | $60.16 | 34800 |
| 2021-10-01 | 61.21 | $60.88 | 45003 |
| 2021-09-30 | 61.24 | $60.62 | 9300 |
| 2021-09-29 | 61.31 | $59.99 | 25618 |
| 2021-09-28 | 61.45 | $60.30 | 25323 |
| 2021-09-27 | 61.57 | $61.55 | 19800 |
| 2021-09-24 | 61.57 | $61.53 | 10800 |
| 2021-09-23 | 61.57 | $61.95 | 17436 |
| 2021-09-22 | 61.53 | $61.37 | 23900 |
| 2021-09-21 | 61.55 | $60.71 | 17133 |
| 2021-09-20 | 61.64 | $60.23 | 38311 |
| 2021-09-17 | 61.79 | $61.63 | 15307 |
| 2021-09-16 | 61.80 | $62.02 | 36700 |
| 2021-09-15 | 61.78 | $62.50 | 9400 |
| 2021-09-14 | 61.70 | $62.30 | 5400 |
| 2021-09-13 | 61.64 | $62.34 | 73311 |
| 2021-09-10 | 61.57 | $61.88 | 23537 |
| 2021-09-09 | 61.53 | $61.90 | 20031 |
| 2021-09-08 | 61.49 | $61.38 | 16400 |
| 2021-09-07 | 61.51 | $62.43 | 53500 |
| 2021-09-03 | 61.41 | $62.77 | 14224 |
| 2021-09-02 | 61.27 | $62.48 | 20600 |
| 2021-09-01 | 61.14 | $62.55 | 60136 |
| 2021-08-31 | 60.99 | $62.01 | 60708 |
| 2021-08-30 | 60.88 | $61.67 | 12226 |
| 2021-08-27 | 60.80 | $61.45 | 11322 |
| 2021-08-26 | 60.73 | $60.48 | 27600 |
| 2021-08-25 | 60.76 | $60.69 | 15300 |
| 2021-08-24 | 60.76 | $60.46 | 11200 |
| 2021-08-23 | 60.79 | $59.65 | 18600 |
| 2021-08-20 | 60.92 | $58.78 | 24900 |
| 2021-08-19 | 61.14 | $58.80 | 54307 |
| 2021-08-18 | 61.39 | $59.62 | 43100 |
| 2021-08-17 | 61.57 | $59.35 | 26000 |
| 2021-08-16 | 61.81 | $60.60 | 34834 |
| 2021-08-13 | 61.93 | $61.00 | 24000 |
| 2021-08-12 | 62.03 | $61.34 | 11531 |
| 2021-08-11 | 62.10 | $61.44 | 9700 |
| 2021-08-10 | 62.17 | $61.38 | 33213 |
| 2021-08-09 | 62.26 | $61.82 | 14347 |
| 2021-08-06 | 62.30 | $62.06 | 6645 |
| 2021-08-05 | 62.33 | $62.61 | 13600 |
| 2021-08-04 | 62.30 | $62.37 | 5500 |
| 2021-08-03 | 62.29 | $62.45 | 51300 |
| 2021-08-02 | 62.28 | $62.15 | 53332 |
| 2021-07-30 | 62.29 | $62.18 | 137700 |
| 2021-07-29 | 62.30 | $62.58 | 29500 |
| 2021-07-28 | 62.27 | $61.82 | 38907 |
| 2021-07-27 | 62.32 | $61.49 | 185300 |
| 2021-07-26 | 62.41 | $62.50 | 63443 |
| 2021-07-23 | 62.40 | $62.27 | 12035 |
| 2021-07-22 | 62.41 | $62.55 | 12516 |
| 2021-07-21 | 62.40 | $62.34 | 8000 |
| 2021-07-20 | 62.40 | $62.10 | 47644 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
74.04
2026-07-17
Close Price
$71.69
Vol: 67602
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.50
Average
59.02
Maximum
77.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.04 | $71.69 | 67602 |
| 2026-07-16 | 74.35 | $72.80 | 20007 |
| 2026-07-15 | 74.56 | $73.80 | 29200 |
| 2026-07-14 | 74.71 | $73.56 | 11200 |
| 2026-07-13 | 74.89 | $73.43 | 39000 |
| 2026-07-10 | 75.09 | $75.28 | 18200 |
| 2026-07-09 | 75.11 | $74.57 | 223606 |
| 2026-07-08 | 75.19 | $73.39 | 774400 |
| 2026-07-07 | 75.39 | $73.88 | 16347 |
| 2026-07-06 | 75.55 | $75.81 | 59825 |
| 2026-07-02 | 75.52 | $74.86 | 16800 |
| 2026-07-01 | 75.60 | $74.57 | 766436 |
| 2026-06-30 | 75.73 | $75.89 | 13245 |
| 2026-06-29 | 75.74 | $75.11 | 7200 |
| 2026-06-26 | 75.84 | $74.35 | 8800 |
| 2026-06-25 | 76.03 | $74.64 | 13900 |
| 2026-06-24 | 76.20 | $74.96 | 21248 |
| 2026-06-23 | 76.36 | $74.76 | 16617 |
| 2026-06-22 | 76.56 | $77.88 | 16702 |
| 2026-06-18 | 76.44 | $77.98 | 28120 |
| 2026-06-17 | 76.31 | $76.43 | 13045 |
| 2026-06-16 | 76.31 | $76.73 | 7400 |
| 2026-06-15 | 76.27 | $77.88 | 8500 |
| 2026-06-12 | 76.12 | $76.48 | 78719 |
| 2026-06-11 | 76.11 | $76.15 | 15200 |
| 2026-06-10 | 76.14 | $73.18 | 26119 |
| 2026-06-09 | 76.48 | $74.22 | 28941 |
| 2026-06-08 | 76.73 | $73.95 | 15800 |
| 2026-06-05 | 77.04 | $73.68 | 13300 |
| 2026-06-04 | 77.39 | $77.73 | 5800 |
| 2026-06-03 | 77.36 | $77.35 | 11331 |
| 2026-06-02 | 77.37 | $78.42 | 17300 |
| 2026-06-01 | 77.27 | $78.44 | 38100 |
| 2026-05-29 | 77.16 | $77.70 | 8745 |
| 2026-05-28 | 77.12 | $77.94 | 11414 |
| 2026-05-27 | 77.04 | $77.64 | 2.0M |
| 2026-05-26 | 76.97 | $79.03 | 9700 |
| 2026-05-22 | 76.77 | $76.85 | 6400 |
| 2026-05-21 | 76.76 | $75.69 | 27300 |
| 2026-05-20 | 76.87 | $75.35 | 38847 |
| 2026-05-19 | 77.01 | $74.48 | 8200 |
| 2026-05-18 | 77.24 | $75.74 | 33400 |
| 2026-05-15 | 77.36 | $75.92 | 23424 |
| 2026-05-14 | 77.46 | $78.19 | 4400 |
| 2026-05-13 | 77.34 | $77.73 | 6900 |
| 2026-05-12 | 77.24 | $77.07 | 22743 |
| 2026-05-11 | 77.19 | $79.13 | 7500 |
| 2026-05-08 | 76.93 | $79.26 | 39411 |
| 2026-05-07 | 76.62 | $77.96 | 91500 |
| 2026-05-06 | 76.41 | $78.90 | 9300 |
| 2026-05-05 | 76.08 | $77.78 | 4807 |
| 2026-05-04 | 75.82 | $76.24 | 5200 |
| 2026-05-01 | 75.68 | $76.91 | 10336 |
| 2026-04-30 | 75.43 | $76.86 | 7200 |
| 2026-04-29 | 75.15 | $75.20 | 4518 |
| 2026-04-28 | 75.01 | $75.66 | 11009 |
| 2026-04-27 | 74.78 | $75.97 | 4400 |
| 2026-04-24 | 74.48 | $76.26 | 6548 |
| 2026-04-23 | 74.12 | $75.13 | 68400 |
| 2026-04-22 | 73.84 | $76.90 | 6100 |
| 2026-04-21 | 73.34 | $75.40 | 6842 |
| 2026-04-20 | 72.97 | $76.59 | 46100 |
| 2026-04-17 | 72.45 | $77.07 | 7800 |
| 2026-04-16 | 71.84 | $75.15 | 10644 |
| 2026-04-15 | 71.39 | $74.80 | 28600 |
| 2026-04-14 | 70.96 | $74.68 | 7024 |
| 2026-04-13 | 70.51 | $74.04 | 4423 |
| 2026-04-10 | 70.10 | $73.10 | 10000 |
| 2026-04-09 | 69.76 | $72.79 | 17536 |
| 2026-04-08 | 69.44 | $72.73 | 18000 |
| 2026-04-07 | 69.11 | $69.32 | 12400 |
| 2026-04-06 | 69.12 | $69.53 | 13200 |
| 2026-04-02 | 69.10 | $69.22 | 34148 |
| 2026-04-01 | 69.11 | $69.76 | 9100 |
| 2026-03-31 | 69.08 | $69.18 | 9913 |
| 2026-03-30 | 69.10 | $67.48 | 15441 |
| 2026-03-27 | 69.32 | $67.84 | 16435 |
| 2026-03-26 | 69.54 | $67.91 | 15800 |
| 2026-03-25 | 69.78 | $70.02 | 59600 |
| 2026-03-24 | 69.85 | $68.37 | 7825 |
| 2026-03-23 | 70.12 | $70.10 | 22320 |
| 2026-03-20 | 70.23 | $68.12 | 34900 |
| 2026-03-19 | 70.57 | $70.20 | 22900 |
| 2026-03-18 | 70.73 | $69.53 | 21300 |
| 2026-03-17 | 70.97 | $70.68 | 9429 |
| 2026-03-16 | 71.11 | $70.29 | 14300 |
| 2026-03-13 | 71.31 | $68.74 | 6925 |
| 2026-03-12 | 71.68 | $68.79 | 7200 |
| 2026-03-11 | 72.07 | $70.50 | 7848 |
| 2026-03-10 | 72.31 | $70.40 | 16800 |
| 2026-03-09 | 72.58 | $70.33 | 58800 |
| 2026-03-06 | 72.86 | $69.44 | 26700 |
| 2026-03-05 | 73.23 | $69.45 | 30100 |
| 2026-03-04 | 73.62 | $70.51 | 28929 |
| 2026-03-03 | 73.91 | $70.35 | 43922 |
| 2026-03-02 | 74.23 | $73.69 | 19200 |
| 2026-02-27 | 74.22 | $75.10 | 15000 |
| 2026-02-26 | 74.07 | $75.05 | 28443 |
| 2026-02-25 | 73.91 | $75.71 | 5649 |
| 2026-02-24 | 73.68 | $75.27 | 24107 |
| 2026-02-23 | 73.47 | $74.36 | 6027 |
| 2026-02-20 | 73.33 | $74.96 | 17018 |
| 2026-02-19 | 73.11 | $73.80 | 20307 |
| 2026-02-18 | 72.98 | $73.84 | 7736 |
| 2026-02-17 | 72.83 | $73.59 | 28326 |
| 2026-02-13 | 72.68 | $73.77 | 13400 |
| 2026-02-12 | 72.49 | $73.46 | 16347 |
| 2026-02-11 | 72.32 | $74.09 | 26236 |
| 2026-02-10 | 72.06 | $73.27 | 9623 |
| 2026-02-09 | 71.85 | $73.49 | 11800 |
| 2026-02-06 | 71.61 | $72.23 | 12934 |
| 2026-02-05 | 71.47 | $71.39 | 9923 |
| 2026-02-04 | 71.39 | $72.20 | 8400 |
| 2026-02-03 | 71.22 | $72.23 | 20234 |
| 2026-02-02 | 71.04 | $72.32 | 21741 |
| 2026-01-30 | 70.82 | $72.02 | 23828 |
| 2026-01-29 | 70.61 | $72.91 | 17800 |
| 2026-01-28 | 70.29 | $72.94 | 20822 |
| 2026-01-27 | 69.94 | $72.79 | 33100 |
| 2026-01-26 | 69.58 | $71.64 | 8436 |
| 2026-01-23 | 69.30 | $70.88 | 11532 |
| 2026-01-22 | 69.08 | $70.60 | 20400 |
| 2026-01-21 | 68.86 | $69.79 | 36100 |
| 2026-01-20 | 68.71 | $69.12 | 29800 |
| 2026-01-16 | 68.60 | $69.29 | 14200 |
| 2026-01-15 | 68.46 | $69.56 | 22829 |
| 2026-01-14 | 68.27 | $69.30 | 19500 |
| 2026-01-13 | 68.10 | $68.91 | 21100 |
| 2026-01-12 | 67.96 | $69.29 | 19800 |
| 2026-01-09 | 67.78 | $68.88 | 17646 |
| 2026-01-08 | 67.64 | $68.65 | 13630 |
| 2026-01-07 | 67.51 | $68.93 | 23900 |
| 2026-01-06 | 67.35 | $68.83 | 26700 |
| 2026-01-05 | 67.20 | $68.60 | 28206 |
| 2026-01-02 | 67.06 | $68.23 | 100129 |
| 2025-12-31 | 66.96 | $67.48 | 40400 |
| 2025-12-30 | 66.94 | $67.29 | 54000 |
| 2025-12-29 | 66.93 | $66.90 | 16400 |
| 2025-12-26 | 66.97 | $67.32 | 77400 |
| 2025-12-24 | 66.97 | $66.97 | 21042 |
| 2025-12-23 | 67.01 | $66.82 | 146048 |
| 2025-12-22 | 67.06 | $66.69 | 15518 |
| 2025-12-19 | 67.13 | $66.32 | 33600 |
| 2025-12-18 | 67.23 | $65.68 | 46800 |
| 2025-12-17 | 67.40 | $65.11 | 73400 |
| 2025-12-16 | 67.64 | $65.70 | 30704 |
| 2025-12-15 | 67.83 | $67.82 | 22500 |
| 2025-12-12 | 67.83 | $67.64 | 318400 |
| 2025-12-11 | 67.85 | $68.09 | 4329 |
| 2025-12-10 | 67.83 | $68.13 | 23000 |
| 2025-12-09 | 67.81 | $67.92 | 5600 |
| 2025-12-08 | 67.81 | $67.53 | 8831 |
| 2025-12-05 | 67.86 | $67.96 | 5216 |
| 2025-12-04 | 67.86 | $67.99 | 8200 |
| 2025-12-03 | 67.86 | $68.05 | 8200 |
| 2025-12-02 | 67.86 | $67.98 | 13900 |
| 2025-12-01 | 67.87 | $68.21 | 50240 |
| 2025-11-28 | 67.87 | $68.40 | 4735 |
| 2025-11-26 | 67.85 | $67.77 | 10725 |
| 2025-11-25 | 67.89 | $67.31 | 22800 |
| 2025-11-24 | 67.99 | $67.08 | 7500 |
| 2025-11-21 | 68.12 | $66.61 | 29818 |
| 2025-11-20 | 68.31 | $66.87 | 27537 |
| 2025-11-19 | 68.47 | $67.49 | 19513 |
| 2025-11-18 | 68.59 | $67.73 | 23900 |
| 2025-11-17 | 68.68 | $68.19 | 14305 |
| 2025-11-14 | 68.73 | $68.93 | 21300 |
| 2025-11-13 | 68.70 | $68.50 | 17100 |
| 2025-11-12 | 68.72 | $69.00 | 7822 |
| 2025-11-11 | 68.68 | $68.84 | 9400 |
| 2025-11-10 | 68.64 | $68.75 | 9325 |
| 2025-11-07 | 68.62 | $67.87 | 17927 |
| 2025-11-06 | 68.66 | $68.14 | 56837 |
| 2025-11-05 | 68.68 | $68.87 | 5400 |
| 2025-11-04 | 68.63 | $68.31 | 8300 |
| 2025-11-03 | 68.63 | $69.46 | 18500 |
| 2025-10-31 | 68.52 | $68.95 | 8400 |
| 2025-10-30 | 68.45 | $68.70 | 12200 |
| 2025-10-29 | 68.41 | $69.34 | 8528 |
| 2025-10-28 | 68.30 | $69.36 | 7641 |
| 2025-10-27 | 68.17 | $69.14 | 6900 |
| 2025-10-24 | 68.07 | $68.65 | 4745 |
| 2025-10-23 | 68.00 | $68.40 | 19808 |
| 2025-10-22 | 67.95 | $68.28 | 29538 |
| 2025-10-21 | 67.91 | $68.03 | 5900 |
| 2025-10-20 | 67.90 | $68.57 | 39700 |
| 2025-10-17 | 67.84 | $68.05 | 15900 |
| 2025-10-16 | 67.84 | $68.25 | 16700 |
| 2025-10-15 | 67.82 | $67.97 | 32230 |
| 2025-10-14 | 67.83 | $66.85 | 3900 |
| 2025-10-13 | 67.96 | $67.64 | 15400 |
| 2025-10-10 | 68.02 | $66.27 | 18017 |
| 2025-10-09 | 68.21 | $67.95 | 6039 |
| 2025-10-08 | 68.25 | $68.48 | 9500 |
| 2025-10-07 | 68.23 | $68.19 | 20042 |
| 2025-10-06 | 68.24 | $68.50 | 30300 |
| 2025-10-03 | 68.21 | $68.37 | 9800 |
| 2025-10-02 | 68.19 | $68.10 | 11231 |
| 2025-10-01 | 68.18 | $68.26 | 5733 |
| 2025-09-30 | 68.15 | $67.91 | 22623 |
| 2025-09-29 | 68.15 | $67.51 | 31200 |
| 2025-09-26 | 68.17 | $67.19 | 8306 |
| 2025-09-25 | 68.23 | $67.44 | 36500 |
| 2025-09-24 | 68.25 | $68.15 | 5238 |
| 2025-09-23 | 68.20 | $68.84 | 5744 |
| 2025-09-22 | 68.07 | $69.11 | 20000 |
| 2025-09-19 | 67.90 | $69.11 | 5145 |
| 2025-09-18 | 67.71 | $69.00 | 3940 |
| 2025-09-17 | 67.53 | $68.93 | 20000 |
| 2025-09-16 | 67.33 | $68.79 | 7526 |
| 2025-09-15 | 67.13 | $68.51 | 17700 |
| 2025-09-12 | 66.95 | $68.02 | 6700 |
| 2025-09-11 | 66.80 | $68.22 | 11641 |
| 2025-09-10 | 66.62 | $67.86 | 14900 |
| 2025-09-09 | 66.46 | $67.51 | 6147 |
| 2025-09-08 | 66.33 | $67.50 | 21400 |
| 2025-09-05 | 66.18 | $66.90 | 8500 |
| 2025-09-04 | 66.09 | $66.14 | 14100 |
| 2025-09-03 | 66.06 | $66.26 | 5100 |
| 2025-09-02 | 66.01 | $65.75 | 6603 |
| 2025-08-29 | 66.00 | $66.34 | 5500 |
| 2025-08-28 | 65.93 | $66.63 | 7000 |
| 2025-08-27 | 65.81 | $66.27 | 3219 |
| 2025-08-26 | 65.72 | $66.24 | 8611 |
| 2025-08-25 | 65.63 | $66.29 | 6969 |
| 2025-08-22 | 65.53 | $66.78 | 3309 |
| 2025-08-21 | 65.37 | $65.71 | 1800 |
| 2025-08-20 | 65.31 | $65.58 | 6426 |
| 2025-08-19 | 65.27 | $65.84 | 16300 |
| 2025-08-18 | 65.21 | $66.34 | 9007 |
| 2025-08-15 | 65.09 | $65.62 | 5300 |
| 2025-08-14 | 65.04 | $65.33 | 60400 |
| 2025-08-13 | 65.03 | $65.78 | 7811 |
| 2025-08-12 | 64.97 | $65.58 | 3800 |
| 2025-08-11 | 64.92 | $64.95 | 5200 |
| 2025-08-08 | 64.94 | $65.13 | 29541 |
| 2025-08-07 | 64.93 | $65.17 | 5700 |
| 2025-08-06 | 64.92 | $64.96 | 7600 |
| 2025-08-05 | 64.93 | $64.62 | 9600 |
| 2025-08-04 | 64.97 | $64.29 | 17800 |
| 2025-08-01 | 65.04 | $63.88 | 29700 |
| 2025-07-31 | 65.16 | $64.05 | 12600 |
| 2025-07-30 | 65.26 | $64.51 | 5711 |
| 2025-07-29 | 65.32 | $65.15 | 12911 |
| 2025-07-28 | 65.31 | $64.72 | 6649 |
| 2025-07-25 | 65.35 | $65.37 | 5400 |
| 2025-07-24 | 65.32 | $65.70 | 8600 |
| 2025-07-23 | 65.24 | $66.16 | 10200 |
| 2025-07-22 | 65.12 | $65.65 | 22000 |
| 2025-07-21 | 65.02 | $65.97 | 11700 |
| 2025-07-18 | 64.87 | $65.52 | 20524 |
| 2025-07-17 | 64.76 | $65.85 | 10300 |
| 2025-07-16 | 64.59 | $65.40 | 5940 |
| 2025-07-15 | 64.46 | $65.07 | 10000 |
| 2025-07-14 | 64.35 | $64.92 | 3618 |
| 2025-07-11 | 64.24 | $64.68 | 4209 |
| 2025-07-10 | 64.16 | $64.87 | 19709 |
| 2025-07-09 | 64.06 | $64.74 | 7429 |
| 2025-07-08 | 63.96 | $64.34 | 26200 |
| 2025-07-07 | 63.89 | $63.95 | 8800 |
| 2025-07-03 | 63.85 | $65.29 | 5500 |
| 2025-07-02 | 63.66 | $64.66 | 164000 |
| 2025-07-01 | 63.53 | $64.40 | 205945 |
| 2025-06-30 | 63.40 | $64.85 | 5926 |
| 2025-06-27 | 63.22 | $64.34 | 35000 |
| 2025-06-26 | 63.07 | $64.36 | 20620 |
| 2025-06-25 | 62.91 | $63.80 | 18200 |
| 2025-06-24 | 62.78 | $63.70 | 14800 |
| 2025-06-23 | 62.66 | $62.30 | 4242 |
| 2025-06-20 | 62.66 | $61.62 | 12832 |
| 2025-06-18 | 62.72 | $62.42 | 10245 |
| 2025-06-17 | 62.70 | $62.34 | 8200 |
| 2025-06-16 | 62.67 | $63.39 | 14700 |
| 2025-06-13 | 62.54 | $63.12 | 115400 |
| 2025-06-12 | 62.41 | $64.04 | 8316 |
| 2025-06-11 | 62.18 | $63.86 | 41100 |
| 2025-06-10 | 61.95 | $63.63 | 11100 |
| 2025-06-09 | 61.72 | $63.19 | 10000 |
| 2025-06-06 | 61.52 | $62.80 | 16832 |
| 2025-06-05 | 61.32 | $62.51 | 6900 |
| 2025-06-04 | 61.13 | $62.24 | 6022 |
| 2025-06-03 | 60.95 | $61.70 | 7201 |
| 2025-06-02 | 60.81 | $61.70 | 8200 |
| 2025-05-30 | 60.66 | $61.34 | 16329 |
| 2025-05-29 | 60.52 | $61.67 | 6800 |
| 2025-05-28 | 60.33 | $61.27 | 8031 |
| 2025-05-27 | 60.15 | $61.36 | 9300 |
| 2025-05-23 | 59.95 | $61.11 | 7326 |
| 2025-05-22 | 59.75 | $60.71 | 13529 |
| 2025-05-21 | 59.58 | $60.82 | 9200 |
| 2025-05-20 | 59.37 | $60.68 | 8800 |
| 2025-05-19 | 59.16 | $60.88 | 4027 |
| 2025-05-16 | 58.90 | $60.59 | 7741 |
| 2025-05-15 | 58.64 | $60.44 | 9430 |
| 2025-05-14 | 58.37 | $60.17 | 10530 |
| 2025-05-13 | 58.10 | $59.88 | 5000 |
| 2025-05-12 | 57.84 | $59.46 | 23200 |
| 2025-05-09 | 57.59 | $58.48 | 7700 |
| 2025-05-08 | 57.41 | $57.89 | 8333 |
| 2025-05-07 | 57.26 | $58.09 | 22100 |
| 2025-05-06 | 57.06 | $58.77 | 5414 |
| 2025-05-05 | 56.76 | $59.43 | 25041 |
| 2025-05-02 | 56.36 | $58.71 | 24644 |
| 2025-05-01 | 56.02 | $57.08 | 13600 |
| 2025-04-30 | 55.84 | $57.18 | 9246 |
| 2025-04-29 | 55.64 | $57.51 | 7000 |
| 2025-04-28 | 55.40 | $56.98 | 17700 |
| 2025-04-25 | 55.20 | $56.89 | 23800 |
| 2025-04-24 | 55.02 | $57.42 | 10024 |
| 2025-04-23 | 54.78 | $56.63 | 7226 |
| 2025-04-22 | 54.62 | $56.19 | 14822 |
| 2025-04-21 | 54.51 | $55.33 | 13606 |
| 2025-04-17 | 54.48 | $55.32 | 11300 |
| 2025-04-16 | 54.47 | $54.73 | 21500 |
| 2025-04-15 | 54.53 | $55.23 | 20700 |
| 2025-04-14 | 54.55 | $54.89 | 25800 |
| 2025-04-11 | 54.61 | $54.27 | 33200 |
| 2025-04-10 | 54.75 | $52.73 | 24521 |
| 2025-04-09 | 55.04 | $53.45 | 88807 |
| 2025-04-08 | 55.28 | $50.48 | 435000 |
| 2025-04-07 | 55.83 | $51.61 | 74532 |
| 2025-04-04 | 56.30 | $53.01 | 16846 |
| 2025-04-03 | 56.64 | $55.91 | 107047 |
| 2025-04-02 | 56.72 | $56.71 | 35361 |
| 2025-04-01 | 56.72 | $56.49 | 843511 |
| 2025-03-31 | 56.74 | $55.61 | 16310 |
| 2025-03-28 | 56.84 | $55.98 | 8531 |
| 2025-03-27 | 56.90 | $56.97 | 10512 |
| 2025-03-26 | 56.86 | $56.70 | 12442 |
| 2025-03-25 | 56.86 | $57.17 | 7200 |
| 2025-03-24 | 56.81 | $57.38 | 12400 |
| 2025-03-21 | 56.74 | $57.29 | 16100 |
| 2025-03-20 | 56.67 | $57.17 | 19600 |
| 2025-03-19 | 56.63 | $57.54 | 14300 |
| 2025-03-18 | 56.55 | $57.32 | 17800 |
| 2025-03-17 | 56.49 | $57.44 | 7600 |
| 2025-03-14 | 56.43 | $56.83 | 56500 |
| 2025-03-13 | 56.42 | $55.79 | 18816 |
| 2025-03-12 | 56.52 | $56.21 | 18835 |
| 2025-03-11 | 56.58 | $55.93 | 21100 |
| 2025-03-10 | 56.67 | $55.75 | 43200 |
| 2025-03-07 | 56.79 | $57.06 | 17103 |
| 2025-03-06 | 56.78 | $56.69 | 96700 |
| 2025-03-05 | 56.81 | $57.11 | 26931 |
| 2025-03-04 | 56.81 | $55.54 | 47000 |
| 2025-03-03 | 56.95 | $55.05 | 31628 |
| 2025-02-28 | 57.15 | $55.65 | 15700 |
| 2025-02-27 | 57.29 | $56.34 | 22440 |
| 2025-02-26 | 57.37 | $57.42 | 9700 |
| 2025-02-25 | 57.35 | $57.22 | 14900 |
| 2025-02-24 | 57.34 | $57.43 | 20300 |
| 2025-02-21 | 57.31 | $57.61 | 19800 |
| 2025-02-20 | 57.26 | $58.21 | 30500 |
| 2025-02-19 | 57.15 | $57.63 | 42417 |
| 2025-02-18 | 57.10 | $57.50 | 33100 |
| 2025-02-14 | 57.05 | $57.45 | 15901 |
| 2025-02-13 | 57.01 | $57.46 | 11846 |
| 2025-02-12 | 56.96 | $56.93 | 7549 |
| 2025-02-11 | 56.96 | $56.97 | 15500 |
| 2025-02-10 | 56.94 | $57.43 | 14607 |
| 2025-02-07 | 56.88 | $57.03 | 31145 |
| 2025-02-06 | 56.86 | $57.36 | 14400 |
| 2025-02-05 | 56.82 | $57.06 | 19900 |
| 2025-02-04 | 56.80 | $56.88 | 21812 |
| 2025-02-03 | 56.82 | $56.20 | 22529 |
| 2025-01-31 | 56.90 | $56.58 | 33300 |
| 2025-01-30 | 56.96 | $57.08 | 17800 |
| 2025-01-29 | 56.97 | $56.54 | 27347 |
| 2025-01-28 | 57.04 | $56.42 | 30311 |
| 2025-01-27 | 57.14 | $56.41 | 23829 |
| 2025-01-24 | 57.24 | $57.47 | 28500 |
| 2025-01-23 | 57.25 | $57.54 | 14800 |
| 2025-01-22 | 57.25 | $57.34 | 7745 |
| 2025-01-21 | 57.28 | $57.47 | 20341 |
| 2025-01-17 | 57.30 | $56.95 | 16200 |
| 2025-01-16 | 57.38 | $56.63 | 54243 |
| 2025-01-15 | 57.51 | $56.61 | 12500 |
| 2025-01-14 | 57.66 | $56.25 | 32200 |
| 2025-01-13 | 57.86 | $55.62 | 16700 |
| 2025-01-10 | 58.16 | $56.28 | 51500 |
| 2025-01-08 | 58.41 | $57.83 | 21934 |
| 2025-01-07 | 58.54 | $58.25 | 23700 |
| 2025-01-06 | 58.63 | $58.24 | 42020 |
| 2025-01-03 | 58.75 | $58.37 | 22300 |
| 2025-01-02 | 58.86 | $58.06 | 29123 |
| 2024-12-31 | 59.01 | $58.14 | 79000 |
| 2024-12-30 | 59.17 | $57.96 | 37241 |
| 2024-12-27 | 59.36 | $58.16 | 32500 |
| 2024-12-26 | 59.54 | $58.42 | 11200 |
| 2024-12-24 | 59.70 | $58.46 | 15046 |
| 2024-12-23 | 59.87 | $58.34 | 8307 |
| 2024-12-20 | 60.05 | $58.46 | 21112 |
| 2024-12-19 | 60.23 | $58.25 | 41400 |
| 2024-12-18 | 60.43 | $57.97 | 37400 |
| 2024-12-17 | 60.67 | $59.19 | 21000 |
| 2024-12-16 | 60.79 | $60.72 | 34400 |
| 2024-12-13 | 60.75 | $60.90 | 6900 |
| 2024-12-12 | 60.70 | $60.94 | 23300 |
| 2024-12-11 | 60.63 | $61.49 | 19100 |
| 2024-12-10 | 60.49 | $60.91 | 11529 |
| 2024-12-09 | 60.42 | $61.30 | 14720 |
| 2024-12-06 | 60.30 | $61.07 | 11336 |
| 2024-12-05 | 60.22 | $61.28 | 18739 |
| 2024-12-04 | 60.11 | $61.03 | 37824 |
| 2024-12-03 | 60.04 | $60.70 | 34923 |
| 2024-12-02 | 60.00 | $60.48 | 22940 |
| 2024-11-29 | 59.98 | $60.69 | 5801 |
| 2024-11-27 | 59.95 | $60.07 | 28138 |
| 2024-11-26 | 59.99 | $59.99 | 19523 |
| 2024-11-25 | 60.03 | $60.07 | 12720 |
| 2024-11-22 | 60.08 | $59.74 | 13524 |
| 2024-11-21 | 60.16 | $59.57 | 14923 |
| 2024-11-20 | 60.27 | $59.43 | 8435 |
| 2024-11-19 | 60.40 | $59.57 | 7700 |
| 2024-11-18 | 60.53 | $59.27 | 64600 |
| 2024-11-15 | 60.71 | $59.08 | 15900 |
| 2024-11-14 | 60.92 | $59.08 | 21200 |
| 2024-11-13 | 61.14 | $59.23 | 9923 |
| 2024-11-12 | 61.37 | $59.86 | 15400 |
| 2024-11-11 | 61.56 | $60.63 | 38500 |
| 2024-11-08 | 61.68 | $61.11 | 23144 |
| 2024-11-07 | 61.76 | $62.57 | 25900 |
| 2024-11-06 | 61.71 | $61.72 | 36415 |
| 2024-11-05 | 61.74 | $61.87 | 9447 |
| 2024-11-04 | 61.76 | $61.46 | 44347 |
| 2024-11-01 | 61.83 | $61.63 | 6010 |
| 2024-10-31 | 61.89 | $61.45 | 9500 |
| 2024-10-30 | 61.98 | $61.11 | 7800 |
| 2024-10-29 | 62.12 | $61.21 | 55022 |
| 2024-10-28 | 62.26 | $61.35 | 15745 |
| 2024-10-25 | 62.40 | $61.02 | 10900 |
| 2024-10-24 | 62.58 | $61.57 | 7000 |
| 2024-10-23 | 62.72 | $61.57 | 17405 |
| 2024-10-22 | 62.87 | $61.96 | 11708 |
| 2024-10-21 | 62.99 | $62.41 | 16613 |
| 2024-10-18 | 63.07 | $62.60 | 14116 |
| 2024-10-17 | 63.14 | $62.76 | 22900 |
| 2024-10-16 | 63.18 | $63.13 | 10410 |
| 2024-10-15 | 63.18 | $62.33 | 6000 |
| 2024-10-14 | 63.26 | $62.97 | 7000 |
| 2024-10-11 | 63.28 | $63.11 | 34700 |
| 2024-10-10 | 63.27 | $62.82 | 5000 |
| 2024-10-09 | 63.29 | $62.76 | 5200 |
| 2024-10-08 | 63.30 | $63.13 | 27800 |
| 2024-10-07 | 63.26 | $63.20 | 9500 |
| 2024-10-04 | 63.21 | $63.44 | 15123 |
| 2024-10-03 | 63.11 | $63.30 | 50700 |
| 2024-10-02 | 63.02 | $64.19 | 28609 |
| 2024-10-01 | 62.83 | $63.72 | 15900 |
| 2024-09-30 | 62.67 | $63.79 | 54943 |
| 2024-09-27 | 62.49 | $64.20 | 5800 |
| 2024-09-26 | 62.27 | $64.10 | 16908 |
| 2024-09-25 | 62.04 | $63.04 | 13239 |
| 2024-09-24 | 61.91 | $63.70 | 13322 |
| 2024-09-23 | 61.71 | $62.67 | 6300 |
| 2024-09-20 | 61.60 | $62.43 | 7496 |
| 2024-09-19 | 61.51 | $62.74 | 20948 |
| 2024-09-18 | 61.39 | $61.74 | 23200 |
| 2024-09-17 | 61.36 | $62.05 | 16100 |
| 2024-09-16 | 61.30 | $62.23 | 14746 |
| 2024-09-13 | 61.22 | $61.74 | 7100 |
| 2024-09-12 | 61.18 | $61.28 | 12623 |
| 2024-09-11 | 61.17 | $60.78 | 4100 |
| 2024-09-10 | 61.21 | $60.57 | 5201 |
| 2024-09-09 | 61.27 | $60.64 | 10846 |
| 2024-09-06 | 61.31 | $60.16 | 9022 |
| 2024-09-05 | 61.40 | $61.14 | 11300 |
| 2024-09-04 | 61.37 | $60.91 | 15500 |
| 2024-09-03 | 61.35 | $61.01 | 7238 |
| 2024-08-30 | 61.31 | $61.93 | 10827 |
| 2024-08-29 | 61.16 | $61.65 | 10300 |
| 2024-08-28 | 61.04 | $61.76 | 9645 |
| 2024-08-27 | 60.91 | $62.24 | 36100 |
| 2024-08-26 | 60.72 | $61.83 | 15900 |
| 2024-08-23 | 60.56 | $62.28 | 44700 |
| 2024-08-22 | 60.36 | $61.17 | 7000 |
| 2024-08-21 | 60.26 | $61.91 | 5729 |
| 2024-08-20 | 60.08 | $61.58 | 11700 |
| 2024-08-19 | 59.93 | $61.87 | 17340 |
| 2024-08-16 | 59.75 | $60.89 | 13900 |
| 2024-08-15 | 59.66 | $60.48 | 9900 |
| 2024-08-14 | 59.62 | $59.95 | 10507 |
| 2024-08-13 | 59.64 | $59.96 | 17800 |
| 2024-08-12 | 59.67 | $59.64 | 14209 |
| 2024-08-09 | 59.75 | $59.38 | 29200 |
| 2024-08-08 | 59.87 | $59.21 | 17300 |
| 2024-08-07 | 60.02 | $58.20 | 16700 |
| 2024-08-06 | 60.29 | $57.40 | 47100 |
| 2024-08-05 | 60.66 | $57.22 | 58000 |
| 2024-08-02 | 61.08 | $59.81 | 20929 |
| 2024-08-01 | 61.25 | $60.59 | 20900 |
| 2024-07-31 | 61.36 | $61.29 | 88604 |
| 2024-07-30 | 61.41 | $60.65 | 37818 |
| 2024-07-29 | 61.52 | $60.67 | 205818 |
| 2024-07-26 | 61.62 | $61.00 | 44237 |
| 2024-07-25 | 61.70 | $60.45 | 63600 |
| 2024-07-24 | 61.83 | $60.49 | 70700 |
| 2024-07-23 | 61.96 | $60.65 | 42200 |
| 2024-07-22 | 62.07 | $61.27 | 17200 |
| 2024-07-19 | 62.13 | $61.05 | 14200 |
| 2024-07-18 | 62.20 | $61.59 | 36700 |
| 2024-07-17 | 62.23 | $62.48 | 25700 |
| 2024-07-16 | 62.16 | $63.01 | 121606 |
| 2024-07-15 | 62.04 | $62.69 | 14300 |
| 2024-07-12 | 61.93 | $63.10 | 29900 |
| 2024-07-11 | 61.78 | $62.94 | 41316 |
| 2024-07-10 | 61.62 | $62.63 | 18800 |
| 2024-07-09 | 61.49 | $62.41 | 11000 |
| 2024-07-08 | 61.37 | $62.28 | 90042 |
| 2024-07-05 | 61.25 | $62.36 | 23646 |
| 2024-07-03 | 61.11 | $61.90 | 23400 |
| 2024-07-02 | 61.00 | $61.38 | 12322 |
| 2024-07-01 | 60.94 | $61.29 | 11700 |
| 2024-06-28 | 60.88 | $61.11 | 12837 |
| 2024-06-27 | 60.83 | $60.86 | 61505 |
| 2024-06-26 | 60.81 | $60.74 | 5400 |
| 2024-06-25 | 60.81 | $60.92 | 25000 |
| 2024-06-24 | 60.78 | $61.11 | 41029 |
| 2024-06-21 | 60.73 | $61.21 | 7601 |
| 2024-06-20 | 60.68 | $61.14 | 25400 |
| 2024-06-18 | 60.63 | $61.51 | 14200 |
| 2024-06-17 | 60.55 | $61.20 | 59930 |
| 2024-06-14 | 60.50 | $60.90 | 18000 |
| 2024-06-13 | 60.48 | $60.59 | 8425 |
| 2024-06-12 | 60.49 | $60.82 | 20825 |
| 2024-06-11 | 60.48 | $60.28 | 508100 |
| 2024-06-10 | 60.51 | $60.61 | 10200 |
| 2024-06-07 | 60.52 | $60.01 | 10200 |
| 2024-06-06 | 60.58 | $60.30 | 25425 |
| 2024-06-05 | 60.61 | $60.10 | 14300 |
| 2024-06-04 | 60.66 | $59.30 | 11000 |
| 2024-06-03 | 60.80 | $60.64 | 32700 |
| 2024-05-31 | 60.81 | $60.26 | 48722 |
| 2024-05-30 | 60.85 | $60.52 | 13900 |
| 2024-05-29 | 60.87 | $60.57 | 18148 |
| 2024-05-28 | 60.88 | $61.05 | 19844 |
| 2024-05-24 | 60.83 | $61.00 | 9900 |
| 2024-05-23 | 60.79 | $60.51 | 24924 |
| 2024-05-22 | 60.78 | $61.19 | 13400 |
| 2024-05-21 | 60.69 | $61.31 | 12426 |
| 2024-05-20 | 60.58 | $61.71 | 11000 |
| 2024-05-17 | 60.41 | $61.69 | 31200 |
| 2024-05-16 | 60.23 | $61.23 | 17600 |
| 2024-05-15 | 60.08 | $61.10 | 8845 |
| 2024-05-14 | 59.92 | $60.40 | 11937 |
| 2024-05-13 | 59.81 | $60.05 | 23704 |
| 2024-05-10 | 59.74 | $59.85 | 9200 |
| 2024-05-09 | 59.67 | $60.18 | 17000 |
| 2024-05-08 | 59.57 | $60.25 | 38201 |
| 2024-05-07 | 59.46 | $60.23 | 24714 |
| 2024-05-06 | 59.35 | $60.58 | 72607 |
| 2024-05-03 | 59.21 | $60.91 | 37400 |
| 2024-05-02 | 59.02 | $60.60 | 28100 |
| 2024-05-01 | 58.86 | $59.61 | 54600 |
| 2024-04-30 | 58.80 | $59.47 | 47800 |
| 2024-04-29 | 58.74 | $59.93 | 39716 |
| 2024-04-26 | 58.64 | $59.25 | 27400 |
| 2024-04-25 | 58.60 | $58.77 | 21800 |
| 2024-04-24 | 58.61 | $58.62 | 17813 |
| 2024-04-23 | 58.63 | $58.55 | 16700 |
| 2024-04-22 | 58.66 | $58.02 | 10100 |
| 2024-04-19 | 58.74 | $57.74 | 118323 |
| 2024-04-18 | 58.85 | $58.23 | 12151 |
| 2024-04-17 | 58.92 | $57.75 | 14500 |
| 2024-04-16 | 59.04 | $57.46 | 45000 |
| 2024-04-15 | 59.19 | $58.32 | 41442 |
| 2024-04-12 | 59.26 | $58.74 | 23500 |
| 2024-04-11 | 59.29 | $59.66 | 31447 |
| 2024-04-10 | 59.23 | $59.43 | 15000 |
| 2024-04-09 | 59.18 | $60.22 | 19111 |
| 2024-04-08 | 59.06 | $59.81 | 16234 |
| 2024-04-05 | 58.97 | $59.56 | 23500 |
| 2024-04-04 | 58.90 | $59.33 | 14018 |
| 2024-04-03 | 58.85 | $59.50 | 19600 |
| 2024-04-02 | 58.78 | $59.12 | 16617 |
| 2024-04-01 | 58.75 | $59.10 | 17400 |
| 2024-03-28 | 58.72 | $58.85 | 11400 |
| 2024-03-27 | 58.70 | $58.83 | 6548 |
| 2024-03-26 | 58.69 | $58.40 | 16204 |
| 2024-03-25 | 58.72 | $58.85 | 14941 |
| 2024-03-22 | 58.70 | $58.66 | 14939 |
| 2024-03-21 | 58.71 | $58.95 | 26100 |
| 2024-03-20 | 58.68 | $58.72 | 35600 |
| 2024-03-19 | 58.67 | $58.37 | 18726 |
| 2024-03-18 | 58.70 | $58.57 | 23902 |
| 2024-03-15 | 58.70 | $58.44 | 70200 |
| 2024-03-14 | 58.71 | $58.28 | 17900 |
| 2024-03-13 | 58.74 | $58.62 | 17200 |
| 2024-03-12 | 58.72 | $59.12 | 16400 |
| 2024-03-11 | 58.65 | $58.91 | 12714 |
| 2024-03-08 | 58.59 | $59.10 | 19441 |
| 2024-03-07 | 58.50 | $59.26 | 34300 |
| 2024-03-06 | 58.39 | $58.98 | 14500 |
| 2024-03-05 | 58.31 | $58.57 | 19044 |
| 2024-03-04 | 58.25 | $58.68 | 67847 |
| 2024-03-01 | 58.18 | $58.88 | 94219 |
| 2024-02-29 | 58.07 | $58.22 | 29500 |
| 2024-02-28 | 58.03 | $58.17 | 57900 |
| 2024-02-27 | 57.98 | $58.65 | 21600 |
| 2024-02-26 | 57.87 | $58.79 | 122301 |
| 2024-02-23 | 57.74 | $58.54 | 230638 |
| 2024-02-22 | 57.63 | $58.56 | 22273 |
| 2024-02-21 | 57.50 | $58.14 | 21000 |
| 2024-02-20 | 57.40 | $58.25 | 20700 |
| 2024-02-16 | 57.29 | $57.99 | 51000 |
| 2024-02-15 | 57.18 | $57.79 | 6900 |
| 2024-02-14 | 57.09 | $57.44 | 15444 |
| 2024-02-13 | 57.03 | $56.51 | 21508 |
| 2024-02-12 | 57.05 | $57.53 | 23300 |
| 2024-02-09 | 56.97 | $57.63 | 17229 |
| 2024-02-08 | 56.88 | $57.55 | 15600 |
| 2024-02-07 | 56.80 | $57.81 | 11800 |
| 2024-02-06 | 56.69 | $57.74 | 32900 |
| 2024-02-05 | 56.58 | $56.70 | 11028 |
| 2024-02-02 | 56.58 | $56.84 | 8000 |
| 2024-02-01 | 56.56 | $57.06 | 50800 |
| 2024-01-31 | 56.52 | $56.74 | 15419 |
| 2024-01-30 | 56.52 | $56.75 | 74930 |
| 2024-01-29 | 56.52 | $56.71 | 33032 |
| 2024-01-26 | 56.53 | $56.58 | 30516 |
| 2024-01-25 | 56.55 | $56.36 | 34402 |
| 2024-01-24 | 56.60 | $56.40 | 27400 |
| 2024-01-23 | 56.65 | $55.86 | 37000 |
| 2024-01-22 | 56.76 | $56.28 | 23717 |
| 2024-01-19 | 56.82 | $56.20 | 39200 |
| 2024-01-18 | 56.89 | $55.84 | 22831 |
| 2024-01-17 | 57.02 | $55.70 | 14800 |
| 2024-01-16 | 57.16 | $56.41 | 14142 |
| 2024-01-12 | 57.25 | $57.27 | 29200 |
| 2024-01-11 | 57.26 | $57.22 | 35500 |
| 2024-01-10 | 57.27 | $57.01 | 28200 |
| 2024-01-09 | 57.30 | $57.03 | 11700 |
| 2024-01-08 | 57.33 | $57.61 | 20700 |
| 2024-01-05 | 57.30 | $57.39 | 11301 |
| 2024-01-04 | 57.28 | $56.98 | 147629 |
| 2024-01-03 | 57.31 | $57.19 | 60884 |
| 2024-01-02 | 57.32 | $57.18 | 69000 |
| 2023-12-29 | 57.33 | $57.81 | 142200 |
| 2023-12-28 | 57.27 | $57.63 | 30200 |
| 2023-12-27 | 57.23 | $57.41 | 80200 |
| 2023-12-26 | 57.21 | $57.20 | 34218 |
| 2023-12-22 | 57.20 | $56.99 | 44549 |
| 2023-12-21 | 57.21 | $56.70 | 15235 |
| 2023-12-20 | 57.25 | $55.74 | 110600 |
| 2023-12-19 | 57.39 | $57.95 | 48900 |
| 2023-12-18 | 57.31 | $57.94 | 18500 |
| 2023-12-15 | 57.22 | $57.74 | 35300 |
| 2023-12-14 | 57.14 | $58.53 | 48125 |
| 2023-12-13 | 56.98 | $57.77 | 17700 |
| 2023-12-12 | 56.88 | $56.90 | 40548 |
| 2023-12-11 | 56.85 | $57.00 | 43000 |
| 2023-12-08 | 56.80 | $56.73 | 22513 |
| 2023-12-07 | 56.76 | $57.16 | 12829 |
| 2023-12-06 | 56.68 | $56.85 | 72026 |
| 2023-12-05 | 56.61 | $56.91 | 53301 |
| 2023-12-04 | 56.53 | $56.94 | 25300 |
| 2023-12-01 | 56.44 | $57.52 | 53429 |
| 2023-11-30 | 56.27 | $56.87 | 197607 |
| 2023-11-29 | 56.14 | $56.96 | 57319 |
| 2023-11-28 | 55.98 | $57.00 | 12816 |
| 2023-11-27 | 55.80 | $56.67 | 11327 |
| 2023-11-24 | 55.62 | $56.74 | 5446 |
| 2023-11-22 | 55.41 | $56.44 | 44110 |
| 2023-11-21 | 55.21 | $56.59 | 20246 |
| 2023-11-20 | 54.98 | $56.80 | 113100 |
| 2023-11-17 | 54.70 | $56.32 | 62601 |
| 2023-11-16 | 54.46 | $55.90 | 10500 |
| 2023-11-15 | 54.23 | $55.97 | 33800 |
| 2023-11-14 | 53.99 | $55.82 | 19731 |
| 2023-11-13 | 53.75 | $54.59 | 29800 |
| 2023-11-10 | 53.63 | $54.85 | 30343 |
| 2023-11-09 | 53.48 | $54.33 | 36100 |
| 2023-11-08 | 53.38 | $54.99 | 7040 |
| 2023-11-07 | 53.21 | $55.02 | 58832 |
| 2023-11-06 | 53.04 | $54.99 | 12931 |
| 2023-11-03 | 52.87 | $54.60 | 137700 |
| 2023-11-02 | 52.73 | $53.49 | 13800 |
| 2023-11-01 | 52.70 | $52.53 | 46600 |
| 2023-10-31 | 52.77 | $52.02 | 21000 |
| 2023-10-30 | 52.89 | $52.41 | 48800 |
| 2023-10-27 | 52.99 | $51.73 | 9448 |
| 2023-10-26 | 53.17 | $51.71 | 18800 |
| 2023-10-25 | 53.36 | $52.16 | 17400 |
| 2023-10-24 | 53.52 | $52.87 | 9423 |
| 2023-10-23 | 53.62 | $52.16 | 17434 |
| 2023-10-20 | 53.80 | $52.33 | 24800 |
| 2023-10-19 | 53.97 | $52.84 | 13100 |
| 2023-10-18 | 54.10 | $52.93 | 20100 |
| 2023-10-17 | 54.24 | $54.03 | 2909 |
| 2023-10-16 | 54.28 | $54.21 | 7646 |
| 2023-10-13 | 54.31 | $53.77 | 226200 |
| 2023-10-12 | 54.39 | $54.45 | 16508 |
| 2023-10-11 | 54.41 | $54.63 | 15323 |
| 2023-10-10 | 54.42 | $54.54 | 25900 |
| 2023-10-09 | 54.45 | $53.90 | 14600 |
| 2023-10-06 | 54.55 | $54.36 | 17039 |
| 2023-10-05 | 54.61 | $53.89 | 9233 |
| 2023-10-04 | 54.73 | $53.85 | 15932 |
| 2023-10-03 | 54.86 | $53.91 | 13700 |
| 2023-10-02 | 54.99 | $54.45 | 41200 |
| 2023-09-29 | 55.08 | $54.60 | 19929 |
| 2023-09-28 | 55.16 | $54.70 | 5304 |
| 2023-09-27 | 55.24 | $54.38 | 15400 |
| 2023-09-26 | 55.36 | $54.10 | 8400 |
| 2023-09-25 | 55.51 | $54.81 | 8246 |
| 2023-09-22 | 55.59 | $54.73 | 18928 |
| 2023-09-21 | 55.68 | $54.43 | 28431 |
| 2023-09-20 | 55.81 | $55.45 | 15529 |
| 2023-09-19 | 55.83 | $55.58 | 10941 |
| 2023-09-18 | 55.83 | $55.81 | 25900 |
| 2023-09-15 | 55.80 | $55.90 | 52107 |
| 2023-09-14 | 55.75 | $56.10 | 9239 |
| 2023-09-13 | 55.67 | $55.78 | 9238 |
| 2023-09-12 | 55.61 | $55.80 | 16703 |
| 2023-09-11 | 55.55 | $56.28 | 14600 |
| 2023-09-08 | 55.43 | $55.81 | 6000 |
| 2023-09-07 | 55.35 | $55.65 | 15400 |
| 2023-09-06 | 55.29 | $55.86 | 8116 |
| 2023-09-05 | 55.20 | $56.07 | 12338 |
| 2023-09-01 | 55.09 | $56.03 | 93600 |
| 2023-08-31 | 54.99 | $55.90 | 48009 |
| 2023-08-30 | 54.89 | $56.10 | 291832 |
| 2023-08-29 | 54.77 | $56.00 | 14300 |
| 2023-08-28 | 54.66 | $55.33 | 9528 |
| 2023-08-25 | 54.62 | $55.02 | 23000 |
| 2023-08-24 | 54.62 | $54.83 | 25100 |
| 2023-08-23 | 54.64 | $54.97 | 7462 |
| 2023-08-22 | 54.66 | $54.52 | 8041 |
| 2023-08-21 | 54.73 | $54.09 | 73400 |
| 2023-08-18 | 54.85 | $53.76 | 10213 |
| 2023-08-17 | 55.01 | $53.83 | 15812 |
| 2023-08-16 | 55.17 | $53.58 | 44301 |
| 2023-08-15 | 55.37 | $54.18 | 12739 |
| 2023-08-14 | 55.52 | $54.42 | 19833 |
| 2023-08-11 | 55.66 | $54.90 | 7200 |
| 2023-08-10 | 55.75 | $55.08 | 13341 |
| 2023-08-09 | 55.83 | $55.28 | 26942 |
| 2023-08-08 | 55.89 | $55.12 | 11818 |
| 2023-08-07 | 55.96 | $55.61 | 10635 |
| 2023-08-04 | 55.98 | $55.58 | 46500 |
| 2023-08-03 | 55.99 | $55.24 | 17700 |
| 2023-08-02 | 56.03 | $55.06 | 30200 |
| 2023-08-01 | 56.08 | $56.30 | 57900 |
| 2023-07-31 | 56.00 | $57.06 | 114322 |
| 2023-07-28 | 55.83 | $56.97 | 10723 |
| 2023-07-27 | 55.65 | $55.88 | 18600 |
| 2023-07-26 | 55.57 | $56.35 | 23900 |
| 2023-07-25 | 55.42 | $56.72 | 34000 |
| 2023-07-24 | 55.22 | $56.31 | 16417 |
| 2023-07-21 | 55.05 | $55.81 | 9300 |
| 2023-07-20 | 54.91 | $55.58 | 15500 |
| 2023-07-19 | 54.78 | $55.85 | 10500 |
| 2023-07-18 | 54.62 | $55.96 | 12300 |
| 2023-07-17 | 54.45 | $56.02 | 15810 |
| 2023-07-14 | 54.26 | $55.70 | 22800 |
| 2023-07-13 | 54.09 | $55.72 | 21200 |
| 2023-07-12 | 53.91 | $55.28 | 15400 |
| 2023-07-11 | 53.77 | $54.59 | 37700 |
| 2023-07-10 | 53.68 | $53.96 | 82826 |
| 2023-07-07 | 53.65 | $54.01 | 55200 |
| 2023-07-06 | 53.61 | $53.41 | 17900 |
| 2023-07-05 | 53.63 | $54.16 | 34218 |
| 2023-07-03 | 53.57 | $54.25 | 10045 |
| 2023-06-30 | 53.49 | $53.58 | 39100 |
| 2023-06-29 | 53.46 | $53.04 | 21044 |
| 2023-06-28 | 53.48 | $53.01 | 5847 |
| 2023-06-27 | 53.50 | $53.32 | 47902 |
| 2023-06-26 | 53.48 | $53.08 | 7600 |
| 2023-06-23 | 53.47 | $52.85 | 53814 |
| 2023-06-22 | 53.47 | $53.60 | 544246 |
| 2023-06-21 | 53.39 | $53.98 | 6143 |
| 2023-06-20 | 53.27 | $54.24 | 5416 |
| 2023-06-16 | 53.10 | $54.54 | 59600 |
| 2023-06-15 | 52.89 | $54.50 | 11000 |
| 2023-06-14 | 52.66 | $53.90 | 16249 |
| 2023-06-13 | 52.48 | $53.81 | 9505 |
| 2023-06-12 | 52.29 | $53.32 | 3601 |
| 2023-06-09 | 52.14 | $53.32 | 14100 |
| 2023-06-08 | 51.97 | $52.98 | 8122 |
| 2023-06-07 | 51.82 | $52.79 | 20020 |
| 2023-06-06 | 51.69 | $53.00 | 4420 |
| 2023-06-05 | 51.53 | $52.74 | 16308 |
| 2023-06-02 | 51.38 | $52.80 | 42900 |
| 2023-06-01 | 51.23 | $52.11 | 7900 |
| 2023-05-31 | 51.13 | $51.32 | 6442 |
| 2023-05-30 | 51.10 | $51.37 | 19549 |
| 2023-05-26 | 51.06 | $51.54 | 8700 |
| 2023-05-25 | 51.01 | $50.97 | 10237 |
| 2023-05-24 | 51.01 | $51.06 | 19036 |
| 2023-05-23 | 50.99 | $51.12 | 20300 |
| 2023-05-22 | 50.97 | $51.51 | 19800 |
| 2023-05-19 | 50.90 | $51.04 | 13815 |
| 2023-05-18 | 50.87 | $51.01 | 19313 |
| 2023-05-17 | 50.85 | $51.10 | 6100 |
| 2023-05-16 | 50.82 | $50.54 | 5400 |
| 2023-05-15 | 50.85 | $50.94 | 5100 |
| 2023-05-12 | 50.84 | $50.46 | 15400 |
| 2023-05-11 | 50.89 | $50.75 | 23900 |
| 2023-05-10 | 50.91 | $51.18 | 8545 |
| 2023-05-09 | 50.89 | $50.99 | 30720 |
| 2023-05-08 | 50.90 | $51.35 | 18525 |
| 2023-05-05 | 50.87 | $51.44 | 6241 |
| 2023-05-04 | 50.82 | $50.91 | 11734 |
| 2023-05-03 | 50.83 | $50.62 | 17338 |
| 2023-05-02 | 50.86 | $50.66 | 11930 |
| 2023-05-01 | 50.89 | $50.83 | 8700 |
| 2023-04-28 | 50.90 | $50.96 | 27800 |
| 2023-04-27 | 50.89 | $50.69 | 25832 |
| 2023-04-26 | 50.90 | $49.99 | 31300 |
| 2023-04-25 | 50.98 | $49.75 | 31000 |
| 2023-04-24 | 51.08 | $50.64 | 34000 |
| 2023-04-21 | 51.09 | $50.55 | 22043 |
| 2023-04-20 | 51.11 | $51.06 | 7600 |
| 2023-04-19 | 51.07 | $51.26 | 12336 |
| 2023-04-18 | 51.00 | $51.70 | 14743 |
| 2023-04-17 | 50.87 | $51.75 | 10714 |
| 2023-04-14 | 50.73 | $51.76 | 5720 |
| 2023-04-13 | 50.57 | $52.05 | 11838 |
| 2023-04-12 | 50.37 | $51.46 | 8600 |
| 2023-04-11 | 50.21 | $51.49 | 11209 |
| 2023-04-10 | 50.04 | $50.85 | 8228 |
| 2023-04-06 | 49.93 | $50.55 | 12837 |
| 2023-04-05 | 49.84 | $50.38 | 9341 |
| 2023-04-04 | 49.77 | $50.57 | 57539 |
| 2023-04-03 | 49.69 | $50.65 | 31400 |
| 2023-03-31 | 49.59 | $50.38 | 10445 |
| 2023-03-30 | 49.53 | $50.26 | 45633 |
| 2023-03-29 | 49.48 | $49.86 | 16500 |
| 2023-03-28 | 49.47 | $49.50 | 5200 |
| 2023-03-27 | 49.50 | $49.44 | 5700 |
| 2023-03-24 | 49.53 | $49.44 | 137500 |
| 2023-03-23 | 49.57 | $49.64 | 5400 |
| 2023-03-22 | 49.59 | $49.40 | 13300 |
| 2023-03-21 | 49.64 | $49.23 | 27500 |
| 2023-03-20 | 49.71 | $48.97 | 4127 |
| 2023-03-17 | 49.81 | $48.81 | 11100 |
| 2023-03-16 | 49.94 | $49.26 | 9600 |
| 2023-03-15 | 50.03 | $48.50 | 17900 |
| 2023-03-14 | 50.20 | $49.18 | 3129 |
| 2023-03-13 | 50.32 | $49.43 | 21142 |
| 2023-03-10 | 50.42 | $49.72 | 12000 |
| 2023-03-09 | 50.50 | $50.18 | 21431 |
| 2023-03-08 | 50.55 | $50.81 | 79600 |
| 2023-03-07 | 50.53 | $50.41 | 11700 |
| 2023-03-06 | 50.56 | $51.15 | 8411 |
| 2023-03-03 | 50.51 | $51.10 | 5540 |
| 2023-03-02 | 50.48 | $50.51 | 12916 |
| 2023-03-01 | 50.51 | $50.56 | 9400 |
| 2023-02-28 | 50.55 | $49.84 | 5100 |
| 2023-02-27 | 50.65 | $49.89 | 8335 |
| 2023-02-24 | 50.76 | $49.79 | 9811 |
| 2023-02-23 | 50.89 | $50.61 | 17000 |
| 2023-02-22 | 50.95 | $50.07 | 20600 |
| 2023-02-21 | 51.06 | $50.43 | 14036 |
| 2023-02-17 | 51.14 | $50.63 | 7900 |
| 2023-02-16 | 51.21 | $50.88 | 22248 |
| 2023-02-15 | 51.25 | $50.57 | 6100 |
| 2023-02-14 | 51.32 | $50.79 | 10500 |
| 2023-02-13 | 51.37 | $51.10 | 36314 |
| 2023-02-10 | 51.39 | $50.96 | 11600 |
| 2023-02-09 | 51.43 | $51.20 | 13800 |
| 2023-02-08 | 51.44 | $51.24 | 27018 |
| 2023-02-07 | 51.44 | $51.32 | 9200 |
| 2023-02-06 | 51.43 | $51.06 | 71713 |
| 2023-02-03 | 51.43 | $51.48 | 15334 |
| 2023-02-02 | 51.38 | $52.32 | 22401 |
| 2023-02-01 | 51.24 | $52.19 | 31900 |
| 2023-01-31 | 51.10 | $51.70 | 48316 |
| 2023-01-30 | 50.98 | $50.93 | 30900 |
| 2023-01-27 | 50.92 | $51.61 | 137748 |
| 2023-01-26 | 50.79 | $51.81 | 35812 |
| 2023-01-25 | 50.62 | $51.35 | 11315 |
| 2023-01-24 | 50.48 | $51.48 | 16800 |
| 2023-01-23 | 50.31 | $51.48 | 13728 |
| 2023-01-20 | 50.13 | $51.23 | 10600 |
| 2023-01-19 | 49.96 | $50.73 | 13839 |
| 2023-01-18 | 49.82 | $50.40 | 27706 |
| 2023-01-17 | 49.71 | $50.81 | 91915 |
| 2023-01-13 | 49.55 | $50.98 | 27700 |
| 2023-01-12 | 49.37 | $50.94 | 33420 |
| 2023-01-11 | 49.18 | $50.78 | 47200 |
| 2023-01-10 | 49.00 | $50.39 | 26200 |
| 2023-01-09 | 48.85 | $50.16 | 18700 |
| 2023-01-06 | 48.72 | $49.76 | 68000 |
| 2023-01-05 | 48.62 | $48.69 | 32801 |
| 2023-01-04 | 48.64 | $49.20 | 77000 |
| 2023-01-03 | 48.60 | $48.39 | 12400 |
| 2022-12-30 | 48.66 | $48.28 | 321432 |
| 2022-12-29 | 48.73 | $48.74 | 30400 |
| 2022-12-28 | 48.77 | $48.15 | 164700 |
| 2022-12-27 | 48.86 | $48.72 | 17742 |
| 2022-12-23 | 48.90 | $48.15 | 45100 |
| 2022-12-22 | 49.00 | $48.20 | 19500 |
| 2022-12-21 | 49.09 | $48.64 | 65834 |
| 2022-12-20 | 49.14 | $48.60 | 31400 |
| 2022-12-19 | 49.19 | $48.49 | 16800 |
| 2022-12-16 | 49.24 | $48.56 | 23100 |
| 2022-12-15 | 49.29 | $48.56 | 41000 |
| 2022-12-14 | 49.34 | $49.34 | 15300 |
| 2022-12-13 | 49.32 | $49.33 | 49700 |
| 2022-12-12 | 49.29 | $49.32 | 29900 |
| 2022-12-09 | 49.26 | $49.32 | 34900 |
| 2022-12-08 | 49.23 | $49.56 | 25800 |
| 2022-12-07 | 49.17 | $49.35 | 9100 |
| 2022-12-06 | 49.11 | $49.44 | 87303 |
| 2022-12-05 | 49.04 | $49.88 | 125900 |
| 2022-12-02 | 48.91 | $50.41 | 31300 |
| 2022-12-01 | 48.72 | $50.17 | 42400 |
| 2022-11-30 | 48.52 | $49.98 | 27700 |
| 2022-11-29 | 48.33 | $49.05 | 13904 |
| 2022-11-28 | 48.21 | $48.41 | 63930 |
| 2022-11-25 | 48.13 | $48.58 | 2100 |
| 2022-11-23 | 48.03 | $48.45 | 23429 |
| 2022-11-22 | 47.92 | $48.07 | 12600 |
| 2022-11-21 | 47.84 | $47.95 | 13011 |
| 2022-11-18 | 47.76 | $48.25 | 13600 |
| 2022-11-17 | 47.63 | $48.32 | 13748 |
| 2022-11-16 | 47.48 | $48.43 | 27442 |
| 2022-11-15 | 47.31 | $49.30 | 17400 |
| 2022-11-14 | 47.04 | $48.83 | 14401 |
| 2022-11-11 | 46.80 | $48.74 | 43400 |
| 2022-11-10 | 46.55 | $48.44 | 60600 |
| 2022-11-09 | 46.31 | $47.30 | 33100 |
| 2022-11-08 | 46.16 | $47.61 | 50000 |
| 2022-11-07 | 45.98 | $47.54 | 53211 |
| 2022-11-04 | 45.80 | $47.41 | 26808 |
| 2022-11-03 | 45.62 | $46.18 | 123031 |
| 2022-11-02 | 45.56 | $45.75 | 42000 |
| 2022-11-01 | 45.55 | $46.15 | 57900 |
| 2022-10-31 | 45.50 | $45.68 | 181700 |
| 2022-10-28 | 45.50 | $45.68 | 76400 |
| 2022-10-27 | 45.50 | $45.64 | 110619 |
| 2022-10-26 | 45.51 | $45.56 | 85600 |
| 2022-10-25 | 45.52 | $45.27 | 54400 |
| 2022-10-24 | 45.56 | $45.06 | 19000 |
| 2022-10-21 | 45.62 | $45.78 | 134400 |
| 2022-10-20 | 45.61 | $45.42 | 24500 |
| 2022-10-19 | 45.65 | $45.16 | 67830 |
| 2022-10-18 | 45.73 | $45.69 | 31928 |
| 2022-10-17 | 45.77 | $45.65 | 37232 |
| 2022-10-14 | 45.83 | $44.65 | 114626 |
| 2022-10-13 | 46.01 | $45.24 | 58449 |
| 2022-10-12 | 46.14 | $45.18 | 22141 |
| 2022-10-11 | 46.31 | $45.09 | 32209 |
| 2022-10-10 | 46.50 | $45.75 | 110100 |
| 2022-10-07 | 46.65 | $46.07 | 50845 |
| 2022-10-06 | 46.79 | $46.83 | 46526 |
| 2022-10-05 | 46.87 | $46.92 | 107900 |
| 2022-10-04 | 46.96 | $47.37 | 54900 |
| 2022-10-03 | 47.01 | $46.03 | 75800 |
| 2022-09-30 | 47.20 | $45.36 | 193400 |
| 2022-09-29 | 47.48 | $45.04 | 171200 |
| 2022-09-28 | 47.81 | $45.80 | 299637 |
| 2022-09-27 | 48.09 | $45.41 | 30900 |
| 2022-09-26 | 48.43 | $45.33 | 20400 |
| 2022-09-23 | 48.80 | $46.57 | 30313 |
| 2022-09-22 | 49.07 | $47.85 | 31813 |
| 2022-09-21 | 49.23 | $47.87 | 8512 |
| 2022-09-20 | 49.40 | $48.53 | 19649 |
| 2022-09-19 | 49.51 | $48.70 | 59818 |
| 2022-09-16 | 49.61 | $48.73 | 37534 |
| 2022-09-15 | 49.72 | $49.15 | 18100 |
| 2022-09-14 | 49.80 | $49.67 | 22800 |
| 2022-09-13 | 49.83 | $49.04 | 35113 |
| 2022-09-12 | 49.93 | $50.73 | 23500 |
| 2022-09-09 | 49.88 | $50.15 | 12800 |
| 2022-09-08 | 49.89 | $49.53 | 29300 |
| 2022-09-07 | 49.95 | $49.41 | 32205 |
| 2022-09-06 | 50.04 | $49.03 | 100100 |
| 2022-09-02 | 50.16 | $49.50 | 48744 |
| 2022-09-01 | 50.24 | $49.69 | 53500 |
| 2022-08-31 | 50.30 | $49.85 | 10536 |
| 2022-08-30 | 50.34 | $49.86 | 34523 |
| 2022-08-29 | 50.37 | $50.00 | 27700 |
| 2022-08-26 | 50.39 | $50.17 | 11100 |
| 2022-08-25 | 50.40 | $50.81 | 6126 |
| 2022-08-24 | 50.33 | $50.15 | 7927 |
| 2022-08-23 | 50.32 | $50.01 | 4800 |
| 2022-08-22 | 50.31 | $49.65 | 22646 |
| 2022-08-19 | 50.34 | $50.09 | 42700 |
| 2022-08-18 | 50.31 | $50.76 | 17121 |
| 2022-08-17 | 50.21 | $50.94 | 39610 |
| 2022-08-16 | 50.07 | $51.31 | 27400 |
| 2022-08-15 | 49.89 | $51.26 | 34000 |
| 2022-08-12 | 49.69 | $51.30 | 13200 |
| 2022-08-11 | 49.47 | $50.57 | 15731 |
| 2022-08-10 | 49.30 | $50.58 | 11600 |
| 2022-08-09 | 49.11 | $49.67 | 30500 |
| 2022-08-08 | 48.99 | $49.95 | 46400 |
| 2022-08-05 | 48.83 | $49.81 | 6600 |
| 2022-08-04 | 48.68 | $49.63 | 19300 |
| 2022-08-03 | 48.53 | $49.32 | 69305 |
| 2022-08-02 | 48.40 | $48.91 | 22422 |
| 2022-08-01 | 48.31 | $49.42 | 37019 |
| 2022-07-29 | 48.15 | $49.58 | 7600 |
| 2022-07-28 | 47.98 | $49.38 | 9100 |
| 2022-07-27 | 47.81 | $48.95 | 22320 |
| 2022-07-26 | 47.69 | $47.85 | 77017 |
| 2022-07-25 | 47.68 | $48.51 | 31100 |
| 2022-07-22 | 47.61 | $48.35 | 41900 |
| 2022-07-21 | 47.55 | $48.51 | 27512 |
| 2022-07-20 | 47.47 | $48.01 | 34906 |
| 2022-07-19 | 47.45 | $48.15 | 86446 |
| 2022-07-18 | 47.41 | $47.19 | 111237 |
| 2022-07-15 | 47.48 | $46.89 | 27136 |
| 2022-07-14 | 47.59 | $46.54 | 99400 |
| 2022-07-13 | 47.74 | $46.75 | 60700 |
| 2022-07-12 | 47.89 | $46.84 | 11000 |
| 2022-07-11 | 48.05 | $47.22 | 66729 |
| 2022-07-08 | 48.20 | $47.88 | 28702 |
| 2022-07-07 | 48.30 | $47.82 | 19600 |
| 2022-07-06 | 48.44 | $46.92 | 21000 |
| 2022-07-05 | 48.69 | $47.07 | 81811 |
| 2022-07-01 | 48.95 | $47.57 | 26641 |
| 2022-06-30 | 49.19 | $48.04 | 174431 |
| 2022-06-29 | 49.42 | $48.55 | 46038 |
| 2022-06-28 | 49.62 | $48.64 | 59300 |
| 2022-06-27 | 49.83 | $49.15 | 120400 |
| 2022-06-24 | 50.00 | $49.09 | 21639 |
| 2022-06-23 | 50.20 | $47.97 | 63300 |
| 2022-06-22 | 50.52 | $47.91 | 26500 |
| 2022-06-21 | 50.86 | $48.89 | 102200 |
| 2022-06-17 | 51.13 | $48.70 | 38316 |
| 2022-06-16 | 51.43 | $48.67 | 97700 |
| 2022-06-15 | 51.74 | $50.24 | 33047 |
| 2022-06-14 | 51.92 | $49.62 | 22900 |
| 2022-06-13 | 52.15 | $49.34 | 103014 |
| 2022-06-10 | 52.43 | $51.08 | 45000 |
| 2022-06-09 | 52.53 | $51.81 | 22210 |
| 2022-06-08 | 52.55 | $52.64 | 80000 |
| 2022-06-07 | 52.49 | $52.93 | 11525 |
| 2022-06-06 | 52.39 | $52.82 | 26512 |
| 2022-06-03 | 52.30 | $52.90 | 7800 |
| 2022-06-02 | 52.20 | $53.94 | 52320 |
| 2022-06-01 | 52.01 | $53.09 | 43332 |
| 2022-05-31 | 51.91 | $53.27 | 76204 |
| 2022-05-27 | 51.79 | $52.80 | 51445 |
| 2022-05-26 | 51.73 | $52.27 | 78400 |
| 2022-05-25 | 51.72 | $51.69 | 61800 |
| 2022-05-24 | 51.79 | $51.72 | 50507 |
| 2022-05-23 | 51.86 | $52.54 | 40900 |
| 2022-05-20 | 51.86 | $51.85 | 19600 |
| 2022-05-19 | 51.95 | $51.76 | 71040 |
| 2022-05-18 | 52.06 | $50.92 | 77600 |
| 2022-05-17 | 52.29 | $52.03 | 52423 |
| 2022-05-16 | 52.43 | $51.01 | 39645 |
| 2022-05-13 | 52.70 | $50.95 | 131300 |
| 2022-05-12 | 53.00 | $49.91 | 55334 |
| 2022-05-11 | 53.43 | $50.30 | 106431 |
| 2022-05-10 | 53.86 | $51.11 | 71700 |
| 2022-05-09 | 54.24 | $50.83 | 115613 |
| 2022-05-06 | 54.67 | $52.76 | 28200 |
| 2022-05-05 | 54.94 | $53.00 | 50700 |
| 2022-05-04 | 55.22 | $54.95 | 42800 |
| 2022-05-03 | 55.32 | $54.27 | 146800 |
| 2022-05-02 | 55.51 | $53.89 | 53708 |
| 2022-04-29 | 55.75 | $54.51 | 71200 |
| 2022-04-28 | 55.95 | $54.60 | 30400 |
| 2022-04-27 | 56.15 | $54.16 | 41617 |
| 2022-04-26 | 56.41 | $53.83 | 28500 |
| 2022-04-25 | 56.72 | $55.08 | 39749 |
| 2022-04-22 | 56.91 | $55.53 | 14600 |
| 2022-04-21 | 57.07 | $56.18 | 15540 |
| 2022-04-20 | 57.16 | $56.83 | 35100 |
| 2022-04-19 | 57.19 | $56.85 | 117133 |
| 2022-04-18 | 57.22 | $56.68 | 18600 |
| 2022-04-14 | 57.26 | $56.78 | 51600 |
| 2022-04-13 | 57.28 | $57.21 | 23935 |
| 2022-04-12 | 57.26 | $56.62 | 7335 |
| 2022-04-11 | 57.27 | $56.64 | 37300 |
| 2022-04-08 | 57.27 | $57.40 | 23200 |
| 2022-04-07 | 57.18 | $57.40 | 18600 |
| 2022-04-06 | 57.07 | $57.74 | 38800 |
| 2022-04-05 | 56.92 | $58.24 | 15529 |
| 2022-04-04 | 56.69 | $58.95 | 33926 |
| 2022-04-01 | 56.37 | $57.84 | 16741 |
| 2022-03-31 | 56.14 | $57.00 | 73000 |
| 2022-03-30 | 55.98 | $57.37 | 15000 |
| 2022-03-29 | 55.78 | $57.62 | 35300 |
| 2022-03-28 | 55.54 | $56.88 | 21147 |
| 2022-03-25 | 55.38 | $56.56 | 7513 |
| 2022-03-24 | 55.24 | $56.81 | 23733 |
| 2022-03-23 | 55.08 | $56.21 | 27800 |
| 2022-03-22 | 54.97 | $56.55 | 26000 |
| 2022-03-21 | 54.83 | $55.85 | 70543 |
| 2022-03-18 | 54.76 | $56.21 | 33124 |
| 2022-03-17 | 54.67 | $55.63 | 50713 |
| 2022-03-16 | 54.64 | $55.50 | 33400 |
| 2022-03-15 | 54.64 | $53.34 | 38600 |
| 2022-03-14 | 54.86 | $53.25 | 74900 |
| 2022-03-11 | 55.11 | $53.63 | 40100 |
| 2022-03-10 | 55.35 | $54.26 | 78800 |
| 2022-03-09 | 55.55 | $54.88 | 60102 |
| 2022-03-08 | 55.71 | $53.10 | 109500 |
| 2022-03-07 | 56.07 | $52.62 | 177820 |
| 2022-03-04 | 56.50 | $54.50 | 311926 |
| 2022-03-03 | 56.77 | $55.73 | 277700 |
| 2022-03-02 | 56.93 | $56.20 | 14000 |
| 2022-03-01 | 57.07 | $55.58 | 102800 |
| 2022-02-28 | 57.27 | $56.34 | 62500 |
| 2022-02-25 | 57.41 | $56.66 | 46145 |
| 2022-02-24 | 57.51 | $55.23 | 42600 |
| 2022-02-23 | 57.76 | $56.50 | 60900 |
| 2022-02-22 | 57.89 | $56.52 | 74336 |
| 2022-02-18 | 58.02 | $57.34 | 121430 |
| 2022-02-17 | 58.08 | $57.67 | 44300 |
| 2022-02-16 | 58.12 | $58.23 | 75200 |
| 2022-02-15 | 58.12 | $57.84 | 50549 |
| 2022-02-14 | 58.16 | $56.91 | 177800 |
| 2022-02-11 | 58.30 | $57.68 | 62438 |
| 2022-02-10 | 58.39 | $58.81 | 49700 |
| 2022-02-09 | 58.37 | $59.56 | 50341 |
| 2022-02-08 | 58.29 | $58.67 | 13600 |
| 2022-02-07 | 58.30 | $58.53 | 73000 |
| 2022-02-04 | 58.32 | $58.26 | 22431 |
| 2022-02-03 | 58.38 | $58.22 | 27600 |
| 2022-02-02 | 58.45 | $58.68 | 15117 |
| 2022-02-01 | 58.48 | $58.52 | 16200 |
| 2022-01-31 | 58.54 | $58.45 | 75800 |
| 2022-01-28 | 58.61 | $56.81 | 67424 |
| 2022-01-27 | 58.85 | $56.33 | 159131 |
| 2022-01-26 | 59.16 | $57.00 | 20612 |
| 2022-01-25 | 59.42 | $57.44 | 82730 |
| 2022-01-24 | 59.65 | $57.50 | 87700 |
| 2022-01-21 | 59.89 | $58.86 | 27628 |
| 2022-01-20 | 59.99 | $59.73 | 54800 |
| 2022-01-19 | 60.01 | $59.62 | 57508 |
| 2022-01-18 | 60.03 | $59.50 | 42300 |
| 2022-01-14 | 60.06 | $60.29 | 65500 |
| 2022-01-13 | 60.00 | $60.37 | 55600 |
| 2022-01-12 | 59.93 | $60.93 | 32646 |
| 2022-01-11 | 59.80 | $60.15 | 36900 |
| 2022-01-10 | 59.73 | $59.52 | 86447 |
| 2022-01-07 | 59.74 | $59.84 | 83500 |
| 2022-01-06 | 59.72 | $59.63 | 44600 |
| 2022-01-05 | 59.73 | $59.45 | 12447 |
| 2022-01-04 | 59.76 | $60.38 | 17900 |
| 2022-01-03 | 59.71 | $60.58 | 84200 |
| 2021-12-31 | 59.63 | $60.22 | 52734 |
| 2021-12-30 | 59.59 | $60.41 | 29044 |
| 2021-12-29 | 59.53 | $60.11 | 15845 |
| 2021-12-28 | 59.49 | $59.96 | 69600 |
| 2021-12-27 | 59.47 | $59.97 | 86300 |
| 2021-12-23 | 59.44 | $59.44 | 29419 |
| 2021-12-22 | 59.48 | $59.27 | 56500 |
| 2021-12-21 | 59.54 | $58.71 | 100000 |
| 2021-12-20 | 59.67 | $57.94 | 98700 |
| 2021-12-17 | 59.89 | $58.58 | 24200 |
| 2021-12-16 | 60.07 | $58.83 | 9200 |
| 2021-12-15 | 60.24 | $59.05 | 45900 |
| 2021-12-14 | 60.40 | $58.46 | 46639 |
| 2021-12-13 | 60.65 | $58.90 | 97800 |
| 2021-12-10 | 60.87 | $61.40 | 32305 |
| 2021-12-09 | 60.86 | $61.18 | 72400 |
| 2021-12-08 | 60.88 | $61.57 | 48600 |
| 2021-12-07 | 60.86 | $61.26 | 12400 |
| 2021-12-06 | 60.89 | $60.43 | 36949 |
| 2021-12-03 | 61.00 | $60.23 | 58100 |
| 2021-12-02 | 61.13 | $59.95 | 126232 |
| 2021-12-01 | 61.31 | $59.74 | 69600 |
| 2021-11-30 | 61.51 | $59.82 | 24346 |
| 2021-11-29 | 61.72 | $59.84 | 74633 |
| 2021-11-26 | 61.93 | $59.64 | 22444 |
| 2021-11-24 | 62.16 | $61.56 | 34014 |
| 2021-11-23 | 62.22 | $61.29 | 12604 |
| 2021-11-22 | 62.30 | $61.50 | 35100 |
| 2021-11-19 | 62.37 | $61.81 | 23917 |
| 2021-11-18 | 62.40 | $62.10 | 49800 |
| 2021-11-17 | 62.40 | $62.59 | 29900 |
| 2021-11-16 | 62.36 | $62.68 | 18606 |
| 2021-11-15 | 62.30 | $63.05 | 15630 |
| 2021-11-12 | 62.20 | $63.07 | 35138 |
| 2021-11-11 | 62.10 | $62.85 | 24447 |
| 2021-11-10 | 62.01 | $62.20 | 20100 |
| 2021-11-09 | 61.98 | $62.75 | 16922 |
| 2021-11-08 | 61.89 | $62.86 | 5900 |
| 2021-11-05 | 61.77 | $62.22 | 13110 |
| 2021-11-04 | 61.71 | $61.94 | 13600 |
| 2021-11-03 | 61.67 | $62.10 | 12537 |
| 2021-11-02 | 61.61 | $61.66 | 26800 |
| 2021-11-01 | 61.58 | $61.87 | 46304 |
| 2021-10-29 | 61.52 | $61.11 | 22322 |
| 2021-10-28 | 61.54 | $61.54 | 33200 |
| 2021-10-27 | 61.51 | $61.73 | 24000 |
| 2021-10-26 | 61.45 | $61.78 | 8600 |
| 2021-10-25 | 61.38 | $61.54 | 35000 |
| 2021-10-22 | 61.33 | $61.26 | 12700 |
| 2021-10-21 | 61.32 | $61.77 | 11436 |
| 2021-10-20 | 61.25 | $62.07 | 11245 |
| 2021-10-19 | 61.15 | $62.40 | 21500 |
| 2021-10-18 | 61.01 | $62.14 | 42245 |
| 2021-10-15 | 60.89 | $62.09 | 19013 |
| 2021-10-14 | 60.77 | $61.48 | 10000 |
| 2021-10-13 | 60.71 | $61.14 | 14000 |
| 2021-10-12 | 60.70 | $60.47 | 9300 |
| 2021-10-11 | 60.75 | $60.72 | 26620 |
| 2021-10-08 | 60.79 | $60.86 | 9700 |
| 2021-10-07 | 60.81 | $60.78 | 25700 |
| 2021-10-06 | 60.85 | $59.92 | 12819 |
| 2021-10-05 | 60.99 | $60.50 | 22230 |
| 2021-10-04 | 61.07 | $60.16 | 34800 |
| 2021-10-01 | 61.20 | $60.88 | 45003 |
| 2021-09-30 | 61.27 | $60.62 | 9300 |
| 2021-09-29 | 61.37 | $59.99 | 25618 |
| 2021-09-28 | 61.54 | $60.30 | 25323 |
| 2021-09-27 | 61.69 | $61.55 | 19800 |
| 2021-09-24 | 61.72 | $61.53 | 10800 |
| 2021-09-23 | 61.74 | $61.95 | 17436 |
| 2021-09-22 | 61.72 | $61.37 | 23900 |
| 2021-09-21 | 61.75 | $60.71 | 17133 |
| 2021-09-20 | 61.84 | $60.23 | 38311 |
| 2021-09-17 | 61.97 | $61.63 | 15307 |
| 2021-09-16 | 61.95 | $62.02 | 36700 |
| 2021-09-15 | 61.88 | $62.50 | 9400 |
| 2021-09-14 | 61.75 | $62.30 | 5400 |
| 2021-09-13 | 61.64 | $62.34 | 73311 |
| 2021-09-10 | 61.51 | $61.88 | 23537 |
| 2021-09-09 | 61.42 | $61.90 | 20031 |
| 2021-09-08 | 61.33 | $61.38 | 16400 |
| 2021-09-07 | 61.29 | $62.43 | 53500 |
| 2021-09-03 | 61.15 | $62.77 | 14224 |
| 2021-09-02 | 60.97 | $62.48 | 20600 |
| 2021-09-01 | 60.81 | $62.55 | 60136 |
| 2021-08-31 | 60.66 | $62.01 | 60708 |
| 2021-08-30 | 60.55 | $61.67 | 12226 |
| 2021-08-27 | 60.48 | $61.45 | 11322 |
| 2021-08-26 | 60.43 | $60.48 | 27600 |
| 2021-08-25 | 60.49 | $60.69 | 15300 |
| 2021-08-24 | 60.53 | $60.46 | 11200 |
| 2021-08-23 | 60.60 | $59.65 | 18600 |
| 2021-08-20 | 60.76 | $58.78 | 24900 |
| 2021-08-19 | 61.01 | $58.80 | 54307 |
| 2021-08-18 | 61.29 | $59.62 | 43100 |
| 2021-08-17 | 61.50 | $59.35 | 26000 |
| 2021-08-16 | 61.75 | $60.60 | 34834 |
| 2021-08-13 | 61.88 | $61.00 | 24000 |
| 2021-08-12 | 61.99 | $61.34 | 11531 |
| 2021-08-11 | 62.07 | $61.44 | 9700 |
| 2021-08-10 | 62.14 | $61.38 | 33213 |
| 2021-08-09 | 62.23 | $61.82 | 14347 |
| 2021-08-06 | 62.28 | $62.06 | 6645 |
| 2021-08-05 | 62.30 | $62.61 | 13600 |
| 2021-08-04 | 62.27 | $62.37 | 5500 |
| 2021-08-03 | 62.26 | $62.45 | 51300 |
| 2021-08-02 | 62.24 | $62.15 | 53332 |
| 2021-07-30 | 62.26 | $62.18 | 137700 |
| 2021-07-29 | 62.27 | $62.58 | 29500 |
| 2021-07-28 | 62.24 | $61.82 | 38907 |
| 2021-07-27 | 62.29 | $61.49 | 185300 |
| 2021-07-26 | 62.38 | $62.50 | 63443 |
| 2021-07-23 | 62.38 | $62.27 | 12035 |
| 2021-07-22 | 62.39 | $62.55 | 12516 |
| 2021-07-21 | 62.38 | $62.34 | 8000 |
| 2021-07-20 | 62.39 | $62.10 | 47644 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
73.30
2026-07-17
Close Price
$71.69
Vol: 67602
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.92
Average
59.08
Maximum
78.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.30 | $71.69 | 67602 |
| 2026-07-16 | 73.75 | $72.80 | 20007 |
| 2026-07-15 | 74.04 | $73.80 | 29200 |
| 2026-07-14 | 74.18 | $73.56 | 11200 |
| 2026-07-13 | 74.39 | $73.43 | 39000 |
| 2026-07-10 | 74.66 | $75.28 | 18200 |
| 2026-07-09 | 74.59 | $74.57 | 223606 |
| 2026-07-08 | 74.66 | $73.39 | 774400 |
| 2026-07-07 | 75.00 | $73.88 | 16347 |
| 2026-07-06 | 75.29 | $75.81 | 59825 |
| 2026-07-02 | 75.23 | $74.86 | 16800 |
| 2026-07-01 | 75.35 | $74.57 | 766436 |
| 2026-06-30 | 75.56 | $75.89 | 13245 |
| 2026-06-29 | 75.52 | $75.11 | 7200 |
| 2026-06-26 | 75.65 | $74.35 | 8800 |
| 2026-06-25 | 75.96 | $74.64 | 13900 |
| 2026-06-24 | 76.25 | $74.96 | 21248 |
| 2026-06-23 | 76.53 | $74.76 | 16617 |
| 2026-06-22 | 76.90 | $77.88 | 16702 |
| 2026-06-18 | 76.66 | $77.98 | 28120 |
| 2026-06-17 | 76.36 | $76.43 | 13045 |
| 2026-06-16 | 76.35 | $76.73 | 7400 |
| 2026-06-15 | 76.26 | $77.88 | 8500 |
| 2026-06-12 | 75.92 | $76.48 | 78719 |
| 2026-06-11 | 75.83 | $76.15 | 15200 |
| 2026-06-10 | 75.79 | $73.18 | 26119 |
| 2026-06-09 | 76.36 | $74.22 | 28941 |
| 2026-06-08 | 76.82 | $73.95 | 15800 |
| 2026-06-05 | 77.40 | $73.68 | 13300 |
| 2026-06-04 | 78.12 | $77.73 | 5800 |
| 2026-06-03 | 78.11 | $77.35 | 11331 |
| 2026-06-02 | 78.17 | $78.42 | 17300 |
| 2026-06-01 | 78.01 | $78.44 | 38100 |
| 2026-05-29 | 77.81 | $77.70 | 8745 |
| 2026-05-28 | 77.73 | $77.94 | 11414 |
| 2026-05-27 | 77.59 | $77.64 | 2.0M |
| 2026-05-26 | 77.48 | $79.03 | 9700 |
| 2026-05-22 | 77.05 | $76.85 | 6400 |
| 2026-05-21 | 77.01 | $75.69 | 27300 |
| 2026-05-20 | 77.20 | $75.35 | 38847 |
| 2026-05-19 | 77.49 | $74.48 | 8200 |
| 2026-05-18 | 78.01 | $75.74 | 33400 |
| 2026-05-15 | 78.33 | $75.92 | 23424 |
| 2026-05-14 | 78.66 | $78.19 | 4400 |
| 2026-05-13 | 78.56 | $77.73 | 6900 |
| 2026-05-12 | 78.52 | $77.07 | 22743 |
| 2026-05-11 | 78.61 | $79.13 | 7500 |
| 2026-05-08 | 78.26 | $79.26 | 39411 |
| 2026-05-07 | 77.82 | $77.96 | 91500 |
| 2026-05-06 | 77.58 | $78.90 | 9300 |
| 2026-05-05 | 77.08 | $77.78 | 4807 |
| 2026-05-04 | 76.73 | $76.24 | 5200 |
| 2026-05-01 | 76.64 | $76.91 | 10336 |
| 2026-04-30 | 76.38 | $76.86 | 7200 |
| 2026-04-29 | 76.09 | $75.20 | 4518 |
| 2026-04-28 | 76.08 | $75.66 | 11009 |
| 2026-04-27 | 75.97 | $75.97 | 4400 |
| 2026-04-24 | 75.76 | $76.26 | 6548 |
| 2026-04-23 | 75.45 | $75.13 | 68400 |
| 2026-04-22 | 75.31 | $76.90 | 6100 |
| 2026-04-21 | 74.77 | $75.40 | 6842 |
| 2026-04-20 | 74.46 | $76.59 | 46100 |
| 2026-04-17 | 73.83 | $77.07 | 7800 |
| 2026-04-16 | 72.99 | $75.15 | 10644 |
| 2026-04-15 | 72.41 | $74.80 | 28600 |
| 2026-04-14 | 71.81 | $74.68 | 7024 |
| 2026-04-13 | 71.14 | $74.04 | 4423 |
| 2026-04-10 | 70.49 | $73.10 | 10000 |
| 2026-04-09 | 69.94 | $72.79 | 17536 |
| 2026-04-08 | 69.36 | $72.73 | 18000 |
| 2026-04-07 | 68.70 | $69.32 | 12400 |
| 2026-04-06 | 68.66 | $69.53 | 13200 |
| 2026-04-02 | 68.58 | $69.22 | 34148 |
| 2026-04-01 | 68.55 | $69.76 | 9100 |
| 2026-03-31 | 68.41 | $69.18 | 9913 |
| 2026-03-30 | 68.38 | $67.48 | 15441 |
| 2026-03-27 | 68.71 | $67.84 | 16435 |
| 2026-03-26 | 69.02 | $67.91 | 15800 |
| 2026-03-25 | 69.37 | $70.02 | 59600 |
| 2026-03-24 | 69.34 | $68.37 | 7825 |
| 2026-03-23 | 69.66 | $70.10 | 22320 |
| 2026-03-20 | 69.66 | $68.12 | 34900 |
| 2026-03-19 | 70.10 | $70.20 | 22900 |
| 2026-03-18 | 70.16 | $69.53 | 21300 |
| 2026-03-17 | 70.39 | $70.68 | 9429 |
| 2026-03-16 | 70.41 | $70.29 | 14300 |
| 2026-03-13 | 70.52 | $68.74 | 6925 |
| 2026-03-12 | 70.98 | $68.79 | 7200 |
| 2026-03-11 | 71.51 | $70.50 | 7848 |
| 2026-03-10 | 71.76 | $70.40 | 16800 |
| 2026-03-09 | 72.08 | $70.33 | 58800 |
| 2026-03-06 | 72.46 | $69.44 | 26700 |
| 2026-03-05 | 73.10 | $69.45 | 30100 |
| 2026-03-04 | 73.83 | $70.51 | 28929 |
| 2026-03-03 | 74.45 | $70.35 | 43922 |
| 2026-03-02 | 75.19 | $73.69 | 19200 |
| 2026-02-27 | 75.35 | $75.10 | 15000 |
| 2026-02-26 | 75.23 | $75.05 | 28443 |
| 2026-02-25 | 75.08 | $75.71 | 5649 |
| 2026-02-24 | 74.77 | $75.27 | 24107 |
| 2026-02-23 | 74.49 | $74.36 | 6027 |
| 2026-02-20 | 74.35 | $74.96 | 17018 |
| 2026-02-19 | 74.05 | $73.80 | 20307 |
| 2026-02-18 | 73.94 | $73.84 | 7736 |
| 2026-02-17 | 73.79 | $73.59 | 28326 |
| 2026-02-13 | 73.67 | $73.77 | 13400 |
| 2026-02-12 | 73.48 | $73.46 | 16347 |
| 2026-02-11 | 73.31 | $74.09 | 26236 |
| 2026-02-10 | 72.98 | $73.27 | 9623 |
| 2026-02-09 | 72.76 | $73.49 | 11800 |
| 2026-02-06 | 72.45 | $72.23 | 12934 |
| 2026-02-05 | 72.34 | $71.39 | 9923 |
| 2026-02-04 | 72.39 | $72.20 | 8400 |
| 2026-02-03 | 72.27 | $72.23 | 20234 |
| 2026-02-02 | 72.11 | $72.32 | 21741 |
| 2026-01-30 | 71.91 | $72.02 | 23828 |
| 2026-01-29 | 71.72 | $72.91 | 17800 |
| 2026-01-28 | 71.31 | $72.94 | 20822 |
| 2026-01-27 | 70.82 | $72.79 | 33100 |
| 2026-01-26 | 70.27 | $71.64 | 8436 |
| 2026-01-23 | 69.88 | $70.88 | 11532 |
| 2026-01-22 | 69.58 | $70.60 | 20400 |
| 2026-01-21 | 69.28 | $69.79 | 36100 |
| 2026-01-20 | 69.10 | $69.12 | 29800 |
| 2026-01-16 | 69.03 | $69.29 | 14200 |
| 2026-01-15 | 68.91 | $69.56 | 22829 |
| 2026-01-14 | 68.72 | $69.30 | 19500 |
| 2026-01-13 | 68.54 | $68.91 | 21100 |
| 2026-01-12 | 68.41 | $69.29 | 19800 |
| 2026-01-09 | 68.18 | $68.88 | 17646 |
| 2026-01-08 | 68.00 | $68.65 | 13630 |
| 2026-01-07 | 67.84 | $68.93 | 23900 |
| 2026-01-06 | 67.59 | $68.83 | 26700 |
| 2026-01-05 | 67.33 | $68.60 | 28206 |
| 2026-01-02 | 67.06 | $68.23 | 100129 |
| 2025-12-31 | 66.84 | $67.48 | 40400 |
| 2025-12-30 | 66.74 | $67.29 | 54000 |
| 2025-12-29 | 66.66 | $66.90 | 16400 |
| 2025-12-26 | 66.66 | $67.32 | 77400 |
| 2025-12-24 | 66.57 | $66.97 | 21042 |
| 2025-12-23 | 66.54 | $66.82 | 146048 |
| 2025-12-22 | 66.55 | $66.69 | 15518 |
| 2025-12-19 | 66.58 | $66.32 | 33600 |
| 2025-12-18 | 66.70 | $65.68 | 46800 |
| 2025-12-17 | 66.98 | $65.11 | 73400 |
| 2025-12-16 | 67.42 | $65.70 | 30704 |
| 2025-12-15 | 67.81 | $67.82 | 22500 |
| 2025-12-12 | 67.83 | $67.64 | 318400 |
| 2025-12-11 | 67.88 | $68.09 | 4329 |
| 2025-12-10 | 67.84 | $68.13 | 23000 |
| 2025-12-09 | 67.79 | $67.92 | 5600 |
| 2025-12-08 | 67.78 | $67.53 | 8831 |
| 2025-12-05 | 67.85 | $67.96 | 5216 |
| 2025-12-04 | 67.84 | $67.99 | 8200 |
| 2025-12-03 | 67.83 | $68.05 | 8200 |
| 2025-12-02 | 67.80 | $67.98 | 13900 |
| 2025-12-01 | 67.78 | $68.21 | 50240 |
| 2025-11-28 | 67.71 | $68.40 | 4735 |
| 2025-11-26 | 67.59 | $67.77 | 10725 |
| 2025-11-25 | 67.58 | $67.31 | 22800 |
| 2025-11-24 | 67.68 | $67.08 | 7500 |
| 2025-11-21 | 67.83 | $66.61 | 29818 |
| 2025-11-20 | 68.12 | $66.87 | 27537 |
| 2025-11-19 | 68.39 | $67.49 | 19513 |
| 2025-11-18 | 68.58 | $67.73 | 23900 |
| 2025-11-17 | 68.75 | $68.19 | 14305 |
| 2025-11-14 | 68.85 | $68.93 | 21300 |
| 2025-11-13 | 68.81 | $68.50 | 17100 |
| 2025-11-12 | 68.84 | $69.00 | 7822 |
| 2025-11-11 | 68.78 | $68.84 | 9400 |
| 2025-11-10 | 68.74 | $68.75 | 9325 |
| 2025-11-07 | 68.71 | $67.87 | 17927 |
| 2025-11-06 | 68.86 | $68.14 | 56837 |
| 2025-11-05 | 68.98 | $68.87 | 5400 |
| 2025-11-04 | 68.96 | $68.31 | 8300 |
| 2025-11-03 | 69.05 | $69.46 | 18500 |
| 2025-10-31 | 68.91 | $68.95 | 8400 |
| 2025-10-30 | 68.86 | $68.70 | 12200 |
| 2025-10-29 | 68.84 | $69.34 | 8528 |
| 2025-10-28 | 68.69 | $69.36 | 7641 |
| 2025-10-27 | 68.50 | $69.14 | 6900 |
| 2025-10-24 | 68.33 | $68.65 | 4745 |
| 2025-10-23 | 68.23 | $68.40 | 19808 |
| 2025-10-22 | 68.17 | $68.28 | 29538 |
| 2025-10-21 | 68.13 | $68.03 | 5900 |
| 2025-10-20 | 68.12 | $68.57 | 39700 |
| 2025-10-17 | 68.00 | $68.05 | 15900 |
| 2025-10-16 | 67.98 | $68.25 | 16700 |
| 2025-10-15 | 67.90 | $67.97 | 32230 |
| 2025-10-14 | 67.87 | $66.85 | 3900 |
| 2025-10-13 | 68.07 | $67.64 | 15400 |
| 2025-10-10 | 68.13 | $66.27 | 18017 |
| 2025-10-09 | 68.50 | $67.95 | 6039 |
| 2025-10-08 | 68.56 | $68.48 | 9500 |
| 2025-10-07 | 68.52 | $68.19 | 20042 |
| 2025-10-06 | 68.53 | $68.50 | 30300 |
| 2025-10-03 | 68.47 | $68.37 | 9800 |
| 2025-10-02 | 68.43 | $68.10 | 11231 |
| 2025-10-01 | 68.44 | $68.26 | 5733 |
| 2025-09-30 | 68.41 | $67.91 | 22623 |
| 2025-09-29 | 68.44 | $67.51 | 31200 |
| 2025-09-26 | 68.57 | $67.19 | 8306 |
| 2025-09-25 | 68.77 | $67.44 | 36500 |
| 2025-09-24 | 68.95 | $68.15 | 5238 |
| 2025-09-23 | 69.00 | $68.84 | 5744 |
| 2025-09-22 | 68.91 | $69.11 | 20000 |
| 2025-09-19 | 68.75 | $69.11 | 5145 |
| 2025-09-18 | 68.55 | $69.00 | 3940 |
| 2025-09-17 | 68.33 | $68.93 | 20000 |
| 2025-09-16 | 68.09 | $68.79 | 7526 |
| 2025-09-15 | 67.84 | $68.51 | 17700 |
| 2025-09-12 | 67.60 | $68.02 | 6700 |
| 2025-09-11 | 67.41 | $68.22 | 11641 |
| 2025-09-10 | 67.16 | $67.86 | 14900 |
| 2025-09-09 | 66.93 | $67.51 | 6147 |
| 2025-09-08 | 66.74 | $67.50 | 21400 |
| 2025-09-05 | 66.51 | $66.90 | 8500 |
| 2025-09-04 | 66.37 | $66.14 | 14100 |
| 2025-09-03 | 66.37 | $66.26 | 5100 |
| 2025-09-02 | 66.34 | $65.75 | 6603 |
| 2025-08-29 | 66.41 | $66.34 | 5500 |
| 2025-08-28 | 66.36 | $66.63 | 7000 |
| 2025-08-27 | 66.24 | $66.27 | 3219 |
| 2025-08-26 | 66.17 | $66.24 | 8611 |
| 2025-08-25 | 66.10 | $66.29 | 6969 |
| 2025-08-22 | 66.00 | $66.78 | 3309 |
| 2025-08-21 | 65.78 | $65.71 | 1800 |
| 2025-08-20 | 65.75 | $65.58 | 6426 |
| 2025-08-19 | 65.73 | $65.84 | 16300 |
| 2025-08-18 | 65.66 | $66.34 | 9007 |
| 2025-08-15 | 65.47 | $65.62 | 5300 |
| 2025-08-14 | 65.39 | $65.33 | 60400 |
| 2025-08-13 | 65.37 | $65.78 | 7811 |
| 2025-08-12 | 65.24 | $65.58 | 3800 |
| 2025-08-11 | 65.13 | $64.95 | 5200 |
| 2025-08-08 | 65.13 | $65.13 | 29541 |
| 2025-08-07 | 65.10 | $65.17 | 5700 |
| 2025-08-06 | 65.05 | $64.96 | 7600 |
| 2025-08-05 | 65.03 | $64.62 | 9600 |
| 2025-08-04 | 65.08 | $64.29 | 17800 |
| 2025-08-01 | 65.21 | $63.88 | 29700 |
| 2025-07-31 | 65.44 | $64.05 | 12600 |
| 2025-07-30 | 65.67 | $64.51 | 5711 |
| 2025-07-29 | 65.84 | $65.15 | 12911 |
| 2025-07-28 | 65.89 | $64.72 | 6649 |
| 2025-07-25 | 66.04 | $65.37 | 5400 |
| 2025-07-24 | 66.07 | $65.70 | 8600 |
| 2025-07-23 | 66.03 | $66.16 | 10200 |
| 2025-07-22 | 65.88 | $65.65 | 22000 |
| 2025-07-21 | 65.80 | $65.97 | 11700 |
| 2025-07-18 | 65.64 | $65.52 | 20524 |
| 2025-07-17 | 65.55 | $65.85 | 10300 |
| 2025-07-16 | 65.36 | $65.40 | 5940 |
| 2025-07-15 | 65.23 | $65.07 | 10000 |
| 2025-07-14 | 65.14 | $64.92 | 3618 |
| 2025-07-11 | 65.06 | $64.68 | 4209 |
| 2025-07-10 | 65.02 | $64.87 | 19709 |
| 2025-07-09 | 64.92 | $64.74 | 7429 |
| 2025-07-08 | 64.83 | $64.34 | 26200 |
| 2025-07-07 | 64.80 | $63.95 | 8800 |
| 2025-07-03 | 64.84 | $65.29 | 5500 |
| 2025-07-02 | 64.60 | $64.66 | 164000 |
| 2025-07-01 | 64.44 | $64.40 | 205945 |
| 2025-06-30 | 64.31 | $64.85 | 5926 |
| 2025-06-27 | 64.06 | $64.34 | 35000 |
| 2025-06-26 | 63.86 | $64.36 | 20620 |
| 2025-06-25 | 63.62 | $63.80 | 18200 |
| 2025-06-24 | 63.46 | $63.70 | 14800 |
| 2025-06-23 | 63.28 | $62.30 | 4242 |
| 2025-06-20 | 63.36 | $61.62 | 12832 |
| 2025-06-18 | 63.60 | $62.42 | 10245 |
| 2025-06-17 | 63.69 | $62.34 | 8200 |
| 2025-06-16 | 63.81 | $63.39 | 14700 |
| 2025-06-13 | 63.72 | $63.12 | 115400 |
| 2025-06-12 | 63.66 | $64.04 | 8316 |
| 2025-06-11 | 63.38 | $63.86 | 41100 |
| 2025-06-10 | 63.10 | $63.63 | 11100 |
| 2025-06-09 | 62.80 | $63.19 | 10000 |
| 2025-06-06 | 62.54 | $62.80 | 16832 |
| 2025-06-05 | 62.32 | $62.51 | 6900 |
| 2025-06-04 | 62.10 | $62.24 | 6022 |
| 2025-06-03 | 61.91 | $61.70 | 7201 |
| 2025-06-02 | 61.79 | $61.70 | 8200 |
| 2025-05-30 | 61.63 | $61.34 | 16329 |
| 2025-05-29 | 61.53 | $61.67 | 6800 |
| 2025-05-28 | 61.32 | $61.27 | 8031 |
| 2025-05-27 | 61.16 | $61.36 | 9300 |
| 2025-05-23 | 60.95 | $61.11 | 7326 |
| 2025-05-22 | 60.75 | $60.71 | 13529 |
| 2025-05-21 | 60.59 | $60.82 | 9200 |
| 2025-05-20 | 60.37 | $60.68 | 8800 |
| 2025-05-19 | 60.14 | $60.88 | 4027 |
| 2025-05-16 | 59.82 | $60.59 | 7741 |
| 2025-05-15 | 59.51 | $60.44 | 9430 |
| 2025-05-14 | 59.17 | $60.17 | 10530 |
| 2025-05-13 | 58.82 | $59.88 | 5000 |
| 2025-05-12 | 58.48 | $59.46 | 23200 |
| 2025-05-09 | 58.16 | $58.48 | 7700 |
| 2025-05-08 | 57.99 | $57.89 | 8333 |
| 2025-05-07 | 57.91 | $58.09 | 22100 |
| 2025-05-06 | 57.77 | $58.77 | 5414 |
| 2025-05-05 | 57.46 | $59.43 | 25041 |
| 2025-05-02 | 56.96 | $58.71 | 24644 |
| 2025-05-01 | 56.53 | $57.08 | 13600 |
| 2025-04-30 | 56.37 | $57.18 | 9246 |
| 2025-04-29 | 56.16 | $57.51 | 7000 |
| 2025-04-28 | 55.85 | $56.98 | 17700 |
| 2025-04-25 | 55.59 | $56.89 | 23800 |
| 2025-04-24 | 55.32 | $57.42 | 10024 |
| 2025-04-23 | 54.89 | $56.63 | 7226 |
| 2025-04-22 | 54.55 | $56.19 | 14822 |
| 2025-04-21 | 54.26 | $55.33 | 13606 |
| 2025-04-17 | 54.11 | $55.32 | 11300 |
| 2025-04-16 | 53.94 | $54.73 | 21500 |
| 2025-04-15 | 53.88 | $55.23 | 20700 |
| 2025-04-14 | 53.70 | $54.89 | 25800 |
| 2025-04-11 | 53.57 | $54.27 | 33200 |
| 2025-04-10 | 53.56 | $52.73 | 24521 |
| 2025-04-09 | 53.88 | $53.45 | 88807 |
| 2025-04-08 | 54.10 | $50.48 | 435000 |
| 2025-04-07 | 54.99 | $51.61 | 74532 |
| 2025-04-04 | 55.79 | $53.01 | 16846 |
| 2025-04-03 | 56.43 | $55.91 | 107047 |
| 2025-04-02 | 56.56 | $56.71 | 35361 |
| 2025-04-01 | 56.54 | $56.49 | 843511 |
| 2025-03-31 | 56.56 | $55.61 | 16310 |
| 2025-03-28 | 56.78 | $55.98 | 8531 |
| 2025-03-27 | 56.95 | $56.97 | 10512 |
| 2025-03-26 | 56.95 | $56.70 | 12442 |
| 2025-03-25 | 57.00 | $57.17 | 7200 |
| 2025-03-24 | 56.95 | $57.38 | 12400 |
| 2025-03-21 | 56.86 | $57.29 | 16100 |
| 2025-03-20 | 56.77 | $57.17 | 19600 |
| 2025-03-19 | 56.69 | $57.54 | 14300 |
| 2025-03-18 | 56.52 | $57.32 | 17800 |
| 2025-03-17 | 56.38 | $57.44 | 7600 |
| 2025-03-14 | 56.18 | $56.83 | 56500 |
| 2025-03-13 | 56.08 | $55.79 | 18816 |
| 2025-03-12 | 56.19 | $56.21 | 18835 |
| 2025-03-11 | 56.23 | $55.93 | 21100 |
| 2025-03-10 | 56.34 | $55.75 | 43200 |
| 2025-03-07 | 56.50 | $57.06 | 17103 |
| 2025-03-06 | 56.42 | $56.69 | 96700 |
| 2025-03-05 | 56.41 | $57.11 | 26931 |
| 2025-03-04 | 56.30 | $55.54 | 47000 |
| 2025-03-03 | 56.51 | $55.05 | 31628 |
| 2025-02-28 | 56.86 | $55.65 | 15700 |
| 2025-02-27 | 57.14 | $56.34 | 22440 |
| 2025-02-26 | 57.33 | $57.42 | 9700 |
| 2025-02-25 | 57.31 | $57.22 | 14900 |
| 2025-02-24 | 57.33 | $57.43 | 20300 |
| 2025-02-21 | 57.32 | $57.61 | 19800 |
| 2025-02-20 | 57.26 | $58.21 | 30500 |
| 2025-02-19 | 57.07 | $57.63 | 42417 |
| 2025-02-18 | 56.97 | $57.50 | 33100 |
| 2025-02-14 | 56.88 | $57.45 | 15901 |
| 2025-02-13 | 56.80 | $57.46 | 11846 |
| 2025-02-12 | 56.69 | $56.93 | 7549 |
| 2025-02-11 | 56.69 | $56.97 | 15500 |
| 2025-02-10 | 56.67 | $57.43 | 14607 |
| 2025-02-07 | 56.57 | $57.03 | 31145 |
| 2025-02-06 | 56.53 | $57.36 | 14400 |
| 2025-02-05 | 56.42 | $57.06 | 19900 |
| 2025-02-04 | 56.35 | $56.88 | 21812 |
| 2025-02-03 | 56.32 | $56.20 | 22529 |
| 2025-01-31 | 56.43 | $56.58 | 33300 |
| 2025-01-30 | 56.49 | $57.08 | 17800 |
| 2025-01-29 | 56.45 | $56.54 | 27347 |
| 2025-01-28 | 56.52 | $56.42 | 30311 |
| 2025-01-27 | 56.64 | $56.41 | 23829 |
| 2025-01-24 | 56.78 | $57.47 | 28500 |
| 2025-01-23 | 56.73 | $57.54 | 14800 |
| 2025-01-22 | 56.65 | $57.34 | 7745 |
| 2025-01-21 | 56.62 | $57.47 | 20341 |
| 2025-01-17 | 56.55 | $56.95 | 16200 |
| 2025-01-16 | 56.59 | $56.63 | 54243 |
| 2025-01-15 | 56.71 | $56.61 | 12500 |
| 2025-01-14 | 56.86 | $56.25 | 32200 |
| 2025-01-13 | 57.12 | $55.62 | 16700 |
| 2025-01-10 | 57.55 | $56.28 | 51500 |
| 2025-01-08 | 57.93 | $57.83 | 21934 |
| 2025-01-07 | 58.04 | $58.25 | 23700 |
| 2025-01-06 | 58.08 | $58.24 | 42020 |
| 2025-01-03 | 58.14 | $58.37 | 22300 |
| 2025-01-02 | 58.18 | $58.06 | 29123 |
| 2024-12-31 | 58.30 | $58.14 | 79000 |
| 2024-12-30 | 58.43 | $57.96 | 37241 |
| 2024-12-27 | 58.63 | $58.16 | 32500 |
| 2024-12-26 | 58.81 | $58.42 | 11200 |
| 2024-12-24 | 58.98 | $58.46 | 15046 |
| 2024-12-23 | 59.16 | $58.34 | 8307 |
| 2024-12-20 | 59.41 | $58.46 | 21112 |
| 2024-12-19 | 59.67 | $58.25 | 41400 |
| 2024-12-18 | 60.02 | $57.97 | 37400 |
| 2024-12-17 | 60.49 | $59.19 | 21000 |
| 2024-12-16 | 60.78 | $60.72 | 34400 |
| 2024-12-13 | 60.79 | $60.90 | 6900 |
| 2024-12-12 | 60.77 | $60.94 | 23300 |
| 2024-12-11 | 60.73 | $61.49 | 19100 |
| 2024-12-10 | 60.57 | $60.91 | 11529 |
| 2024-12-09 | 60.51 | $61.30 | 14720 |
| 2024-12-06 | 60.36 | $61.07 | 11336 |
| 2024-12-05 | 60.23 | $61.28 | 18739 |
| 2024-12-04 | 60.04 | $61.03 | 37824 |
| 2024-12-03 | 59.88 | $60.70 | 34923 |
| 2024-12-02 | 59.76 | $60.48 | 22940 |
| 2024-11-29 | 59.67 | $60.69 | 5801 |
| 2024-11-27 | 59.52 | $60.07 | 28138 |
| 2024-11-26 | 59.49 | $59.99 | 19523 |
| 2024-11-25 | 59.47 | $60.07 | 12720 |
| 2024-11-22 | 59.44 | $59.74 | 13524 |
| 2024-11-21 | 59.48 | $59.57 | 14923 |
| 2024-11-20 | 59.56 | $59.43 | 8435 |
| 2024-11-19 | 59.69 | $59.57 | 7700 |
| 2024-11-18 | 59.82 | $59.27 | 64600 |
| 2024-11-15 | 60.04 | $59.08 | 15900 |
| 2024-11-14 | 60.34 | $59.08 | 21200 |
| 2024-11-13 | 60.69 | $59.23 | 9923 |
| 2024-11-12 | 61.07 | $59.86 | 15400 |
| 2024-11-11 | 61.38 | $60.63 | 38500 |
| 2024-11-08 | 61.57 | $61.11 | 23144 |
| 2024-11-07 | 61.70 | $62.57 | 25900 |
| 2024-11-06 | 61.55 | $61.72 | 36415 |
| 2024-11-05 | 61.55 | $61.87 | 9447 |
| 2024-11-04 | 61.52 | $61.46 | 44347 |
| 2024-11-01 | 61.58 | $61.63 | 6010 |
| 2024-10-31 | 61.61 | $61.45 | 9500 |
| 2024-10-30 | 61.69 | $61.11 | 7800 |
| 2024-10-29 | 61.85 | $61.21 | 55022 |
| 2024-10-28 | 62.02 | $61.35 | 15745 |
| 2024-10-25 | 62.19 | $61.02 | 10900 |
| 2024-10-24 | 62.45 | $61.57 | 7000 |
| 2024-10-23 | 62.65 | $61.57 | 17405 |
| 2024-10-22 | 62.87 | $61.96 | 11708 |
| 2024-10-21 | 63.05 | $62.41 | 16613 |
| 2024-10-18 | 63.16 | $62.60 | 14116 |
| 2024-10-17 | 63.24 | $62.76 | 22900 |
| 2024-10-16 | 63.30 | $63.13 | 10410 |
| 2024-10-15 | 63.30 | $62.33 | 6000 |
| 2024-10-14 | 63.46 | $62.97 | 7000 |
| 2024-10-11 | 63.50 | $63.11 | 34700 |
| 2024-10-10 | 63.52 | $62.82 | 5000 |
| 2024-10-09 | 63.61 | $62.76 | 5200 |
| 2024-10-08 | 63.71 | $63.13 | 27800 |
| 2024-10-07 | 63.75 | $63.20 | 9500 |
| 2024-10-04 | 63.78 | $63.44 | 15123 |
| 2024-10-03 | 63.75 | $63.30 | 50700 |
| 2024-10-02 | 63.75 | $64.19 | 28609 |
| 2024-10-01 | 63.55 | $63.72 | 15900 |
| 2024-09-30 | 63.42 | $63.79 | 54943 |
| 2024-09-27 | 63.24 | $64.20 | 5800 |
| 2024-09-26 | 62.94 | $64.10 | 16908 |
| 2024-09-25 | 62.62 | $63.04 | 13239 |
| 2024-09-24 | 62.46 | $63.70 | 13322 |
| 2024-09-23 | 62.13 | $62.67 | 6300 |
| 2024-09-20 | 61.97 | $62.43 | 7496 |
| 2024-09-19 | 61.82 | $62.74 | 20948 |
| 2024-09-18 | 61.59 | $61.74 | 23200 |
| 2024-09-17 | 61.53 | $62.05 | 16100 |
| 2024-09-16 | 61.39 | $62.23 | 14746 |
| 2024-09-13 | 61.19 | $61.74 | 7100 |
| 2024-09-12 | 61.06 | $61.28 | 12623 |
| 2024-09-11 | 61.01 | $60.78 | 4100 |
| 2024-09-10 | 61.05 | $60.57 | 5201 |
| 2024-09-09 | 61.14 | $60.64 | 10846 |
| 2024-09-06 | 61.24 | $60.16 | 9022 |
| 2024-09-05 | 61.45 | $61.14 | 11300 |
| 2024-09-04 | 61.48 | $60.91 | 15500 |
| 2024-09-03 | 61.57 | $61.01 | 7238 |
| 2024-08-30 | 61.64 | $61.93 | 10827 |
| 2024-08-29 | 61.54 | $61.65 | 10300 |
| 2024-08-28 | 61.47 | $61.76 | 9645 |
| 2024-08-27 | 61.37 | $62.24 | 36100 |
| 2024-08-26 | 61.14 | $61.83 | 15900 |
| 2024-08-23 | 60.97 | $62.28 | 44700 |
| 2024-08-22 | 60.67 | $61.17 | 7000 |
| 2024-08-21 | 60.56 | $61.91 | 5729 |
| 2024-08-20 | 60.28 | $61.58 | 11700 |
| 2024-08-19 | 60.02 | $61.87 | 17340 |
| 2024-08-16 | 59.65 | $60.89 | 13900 |
| 2024-08-15 | 59.44 | $60.48 | 9900 |
| 2024-08-14 | 59.29 | $59.95 | 10507 |
| 2024-08-13 | 59.22 | $59.96 | 17800 |
| 2024-08-12 | 59.15 | $59.64 | 14209 |
| 2024-08-09 | 59.13 | $59.38 | 29200 |
| 2024-08-08 | 59.18 | $59.21 | 17300 |
| 2024-08-07 | 59.27 | $58.20 | 16700 |
| 2024-08-06 | 59.59 | $57.40 | 47100 |
| 2024-08-05 | 60.14 | $57.22 | 58000 |
| 2024-08-02 | 60.81 | $59.81 | 20929 |
| 2024-08-01 | 61.05 | $60.59 | 20900 |
| 2024-07-31 | 61.17 | $61.29 | 88604 |
| 2024-07-30 | 61.16 | $60.65 | 37818 |
| 2024-07-29 | 61.28 | $60.67 | 205818 |
| 2024-07-26 | 61.41 | $61.00 | 44237 |
| 2024-07-25 | 61.50 | $60.45 | 63600 |
| 2024-07-24 | 61.72 | $60.49 | 70700 |
| 2024-07-23 | 61.97 | $60.65 | 42200 |
| 2024-07-22 | 62.22 | $61.27 | 17200 |
| 2024-07-19 | 62.38 | $61.05 | 14200 |
| 2024-07-18 | 62.61 | $61.59 | 36700 |
| 2024-07-17 | 62.75 | $62.48 | 25700 |
| 2024-07-16 | 62.73 | $63.01 | 121606 |
| 2024-07-15 | 62.59 | $62.69 | 14300 |
| 2024-07-12 | 62.49 | $63.10 | 29900 |
| 2024-07-11 | 62.29 | $62.94 | 41316 |
| 2024-07-10 | 62.08 | $62.63 | 18800 |
| 2024-07-09 | 61.90 | $62.41 | 11000 |
| 2024-07-08 | 61.73 | $62.28 | 90042 |
| 2024-07-05 | 61.57 | $62.36 | 23646 |
| 2024-07-03 | 61.36 | $61.90 | 23400 |
| 2024-07-02 | 61.20 | $61.38 | 12322 |
| 2024-07-01 | 61.14 | $61.29 | 11700 |
| 2024-06-28 | 61.08 | $61.11 | 12837 |
| 2024-06-27 | 61.04 | $60.86 | 61505 |
| 2024-06-26 | 61.05 | $60.74 | 5400 |
| 2024-06-25 | 61.09 | $60.92 | 25000 |
| 2024-06-24 | 61.09 | $61.11 | 41029 |
| 2024-06-21 | 61.06 | $61.21 | 7601 |
| 2024-06-20 | 60.99 | $61.14 | 25400 |
| 2024-06-18 | 60.93 | $61.51 | 14200 |
| 2024-06-17 | 60.77 | $61.20 | 59930 |
| 2024-06-14 | 60.66 | $60.90 | 18000 |
| 2024-06-13 | 60.59 | $60.59 | 8425 |
| 2024-06-12 | 60.57 | $60.82 | 20825 |
| 2024-06-11 | 60.50 | $60.28 | 508100 |
| 2024-06-10 | 60.54 | $60.61 | 10200 |
| 2024-06-07 | 60.50 | $60.01 | 10200 |
| 2024-06-06 | 60.59 | $60.30 | 25425 |
| 2024-06-05 | 60.63 | $60.10 | 14300 |
| 2024-06-04 | 60.72 | $59.30 | 11000 |
| 2024-06-03 | 60.99 | $60.64 | 32700 |
| 2024-05-31 | 61.01 | $60.26 | 48722 |
| 2024-05-30 | 61.12 | $60.52 | 13900 |
| 2024-05-29 | 61.19 | $60.57 | 18148 |
| 2024-05-28 | 61.26 | $61.05 | 19844 |
| 2024-05-24 | 61.23 | $61.00 | 9900 |
| 2024-05-23 | 61.21 | $60.51 | 24924 |
| 2024-05-22 | 61.28 | $61.19 | 13400 |
| 2024-05-21 | 61.21 | $61.31 | 12426 |
| 2024-05-20 | 61.10 | $61.71 | 11000 |
| 2024-05-17 | 60.89 | $61.69 | 31200 |
| 2024-05-16 | 60.65 | $61.23 | 17600 |
| 2024-05-15 | 60.45 | $61.10 | 8845 |
| 2024-05-14 | 60.26 | $60.40 | 11937 |
| 2024-05-13 | 60.17 | $60.05 | 23704 |
| 2024-05-10 | 60.14 | $59.85 | 9200 |
| 2024-05-09 | 60.15 | $60.18 | 17000 |
| 2024-05-08 | 60.09 | $60.25 | 38201 |
| 2024-05-07 | 59.99 | $60.23 | 24714 |
| 2024-05-06 | 59.89 | $60.58 | 72607 |
| 2024-05-03 | 59.69 | $60.91 | 37400 |
| 2024-05-02 | 59.39 | $60.60 | 28100 |
| 2024-05-01 | 59.10 | $59.61 | 54600 |
| 2024-04-30 | 58.98 | $59.47 | 47800 |
| 2024-04-29 | 58.86 | $59.93 | 39716 |
| 2024-04-26 | 58.63 | $59.25 | 27400 |
| 2024-04-25 | 58.50 | $58.77 | 21800 |
| 2024-04-24 | 58.45 | $58.62 | 17813 |
| 2024-04-23 | 58.43 | $58.55 | 16700 |
| 2024-04-22 | 58.42 | $58.02 | 10100 |
| 2024-04-19 | 58.53 | $57.74 | 118323 |
| 2024-04-18 | 58.70 | $58.23 | 12151 |
| 2024-04-17 | 58.81 | $57.75 | 14500 |
| 2024-04-16 | 59.03 | $57.46 | 45000 |
| 2024-04-15 | 59.35 | $58.32 | 41442 |
| 2024-04-12 | 59.54 | $58.74 | 23500 |
| 2024-04-11 | 59.66 | $59.66 | 31447 |
| 2024-04-10 | 59.61 | $59.43 | 15000 |
| 2024-04-09 | 59.60 | $60.22 | 19111 |
| 2024-04-08 | 59.42 | $59.81 | 16234 |
| 2024-04-05 | 59.29 | $59.56 | 23500 |
| 2024-04-04 | 59.19 | $59.33 | 14018 |
| 2024-04-03 | 59.12 | $59.50 | 19600 |
| 2024-04-02 | 59.01 | $59.12 | 16617 |
| 2024-04-01 | 58.95 | $59.10 | 17400 |
| 2024-03-28 | 58.89 | $58.85 | 11400 |
| 2024-03-27 | 58.87 | $58.83 | 6548 |
| 2024-03-26 | 58.85 | $58.40 | 16204 |
| 2024-03-25 | 58.91 | $58.85 | 14941 |
| 2024-03-22 | 58.89 | $58.66 | 14939 |
| 2024-03-21 | 58.90 | $58.95 | 26100 |
| 2024-03-20 | 58.85 | $58.72 | 35600 |
| 2024-03-19 | 58.84 | $58.37 | 18726 |
| 2024-03-18 | 58.90 | $58.57 | 23902 |
| 2024-03-15 | 58.92 | $58.44 | 70200 |
| 2024-03-14 | 58.98 | $58.28 | 17900 |
| 2024-03-13 | 59.07 | $58.62 | 17200 |
| 2024-03-12 | 59.11 | $59.12 | 16400 |
| 2024-03-11 | 59.04 | $58.91 | 12714 |
| 2024-03-08 | 59.00 | $59.10 | 19441 |
| 2024-03-07 | 58.91 | $59.26 | 34300 |
| 2024-03-06 | 58.77 | $58.98 | 14500 |
| 2024-03-05 | 58.66 | $58.57 | 19044 |
| 2024-03-04 | 58.62 | $58.68 | 67847 |
| 2024-03-01 | 58.54 | $58.88 | 94219 |
| 2024-02-29 | 58.41 | $58.22 | 29500 |
| 2024-02-28 | 58.39 | $58.17 | 57900 |
| 2024-02-27 | 58.38 | $58.65 | 21600 |
| 2024-02-26 | 58.26 | $58.79 | 122301 |
| 2024-02-23 | 58.10 | $58.54 | 230638 |
| 2024-02-22 | 57.95 | $58.56 | 22273 |
| 2024-02-21 | 57.77 | $58.14 | 21000 |
| 2024-02-20 | 57.66 | $58.25 | 20700 |
| 2024-02-16 | 57.49 | $57.99 | 51000 |
| 2024-02-15 | 57.36 | $57.79 | 6900 |
| 2024-02-14 | 57.24 | $57.44 | 15444 |
| 2024-02-13 | 57.18 | $56.51 | 21508 |
| 2024-02-12 | 57.31 | $57.53 | 23300 |
| 2024-02-09 | 57.24 | $57.63 | 17229 |
| 2024-02-08 | 57.13 | $57.55 | 15600 |
| 2024-02-07 | 57.02 | $57.81 | 11800 |
| 2024-02-06 | 56.84 | $57.74 | 32900 |
| 2024-02-05 | 56.65 | $56.70 | 11028 |
| 2024-02-02 | 56.64 | $56.84 | 8000 |
| 2024-02-01 | 56.61 | $57.06 | 50800 |
| 2024-01-31 | 56.52 | $56.74 | 15419 |
| 2024-01-30 | 56.49 | $56.75 | 74930 |
| 2024-01-29 | 56.45 | $56.71 | 33032 |
| 2024-01-26 | 56.41 | $56.58 | 30516 |
| 2024-01-25 | 56.40 | $56.36 | 34402 |
| 2024-01-24 | 56.43 | $56.40 | 27400 |
| 2024-01-23 | 56.45 | $55.86 | 37000 |
| 2024-01-22 | 56.60 | $56.28 | 23717 |
| 2024-01-19 | 56.68 | $56.20 | 39200 |
| 2024-01-18 | 56.80 | $55.84 | 22831 |
| 2024-01-17 | 57.00 | $55.70 | 14800 |
| 2024-01-16 | 57.28 | $56.41 | 14142 |
| 2024-01-12 | 57.44 | $57.27 | 29200 |
| 2024-01-11 | 57.45 | $57.22 | 35500 |
| 2024-01-10 | 57.46 | $57.01 | 28200 |
| 2024-01-09 | 57.53 | $57.03 | 11700 |
| 2024-01-08 | 57.60 | $57.61 | 20700 |
| 2024-01-05 | 57.55 | $57.39 | 11301 |
| 2024-01-04 | 57.54 | $56.98 | 147629 |
| 2024-01-03 | 57.61 | $57.19 | 60884 |
| 2024-01-02 | 57.65 | $57.18 | 69000 |
| 2023-12-29 | 57.70 | $57.81 | 142200 |
| 2023-12-28 | 57.61 | $57.63 | 30200 |
| 2023-12-27 | 57.55 | $57.41 | 80200 |
| 2023-12-26 | 57.52 | $57.20 | 34218 |
| 2023-12-22 | 57.52 | $56.99 | 44549 |
| 2023-12-21 | 57.57 | $56.70 | 15235 |
| 2023-12-20 | 57.69 | $55.74 | 110600 |
| 2023-12-19 | 58.02 | $57.95 | 48900 |
| 2023-12-18 | 57.93 | $57.94 | 18500 |
| 2023-12-15 | 57.82 | $57.74 | 35300 |
| 2023-12-14 | 57.74 | $58.53 | 48125 |
| 2023-12-13 | 57.47 | $57.77 | 17700 |
| 2023-12-12 | 57.31 | $56.90 | 40548 |
| 2023-12-11 | 57.31 | $57.00 | 43000 |
| 2023-12-08 | 57.28 | $56.73 | 22513 |
| 2023-12-07 | 57.30 | $57.16 | 12829 |
| 2023-12-06 | 57.22 | $56.85 | 72026 |
| 2023-12-05 | 57.19 | $56.91 | 53301 |
| 2023-12-04 | 57.14 | $56.94 | 25300 |
| 2023-12-01 | 57.07 | $57.52 | 53429 |
| 2023-11-30 | 56.86 | $56.87 | 197607 |
| 2023-11-29 | 56.75 | $56.96 | 57319 |
| 2023-11-28 | 56.59 | $57.00 | 12816 |
| 2023-11-27 | 56.40 | $56.67 | 11327 |
| 2023-11-24 | 56.24 | $56.74 | 5446 |
| 2023-11-22 | 56.03 | $56.44 | 44110 |
| 2023-11-21 | 55.85 | $56.59 | 20246 |
| 2023-11-20 | 55.60 | $56.80 | 113100 |
| 2023-11-17 | 55.26 | $56.32 | 62601 |
| 2023-11-16 | 54.97 | $55.90 | 10500 |
| 2023-11-15 | 54.72 | $55.97 | 33800 |
| 2023-11-14 | 54.41 | $55.82 | 19731 |
| 2023-11-13 | 54.08 | $54.59 | 29800 |
| 2023-11-10 | 53.95 | $54.85 | 30343 |
| 2023-11-09 | 53.75 | $54.33 | 36100 |
| 2023-11-08 | 53.62 | $54.99 | 7040 |
| 2023-11-07 | 53.34 | $55.02 | 58832 |
| 2023-11-06 | 53.00 | $54.99 | 12931 |
| 2023-11-03 | 52.62 | $54.60 | 137700 |
| 2023-11-02 | 52.27 | $53.49 | 13800 |
| 2023-11-01 | 52.09 | $52.53 | 46600 |
| 2023-10-31 | 52.10 | $52.02 | 21000 |
| 2023-10-30 | 52.21 | $52.41 | 48800 |
| 2023-10-27 | 52.27 | $51.73 | 9448 |
| 2023-10-26 | 52.49 | $51.71 | 18800 |
| 2023-10-25 | 52.75 | $52.16 | 17400 |
| 2023-10-24 | 52.96 | $52.87 | 9423 |
| 2023-10-23 | 53.05 | $52.16 | 17434 |
| 2023-10-20 | 53.32 | $52.33 | 24800 |
| 2023-10-19 | 53.60 | $52.84 | 13100 |
| 2023-10-18 | 53.82 | $52.93 | 20100 |
| 2023-10-17 | 54.06 | $54.03 | 2909 |
| 2023-10-16 | 54.10 | $54.21 | 7646 |
| 2023-10-13 | 54.12 | $53.77 | 226200 |
| 2023-10-12 | 54.24 | $54.45 | 16508 |
| 2023-10-11 | 54.23 | $54.63 | 15323 |
| 2023-10-10 | 54.19 | $54.54 | 25900 |
| 2023-10-09 | 54.16 | $53.90 | 14600 |
| 2023-10-06 | 54.26 | $54.36 | 17039 |
| 2023-10-05 | 54.28 | $53.89 | 9233 |
| 2023-10-04 | 54.41 | $53.85 | 15932 |
| 2023-10-03 | 54.57 | $53.91 | 13700 |
| 2023-10-02 | 54.75 | $54.45 | 41200 |
| 2023-09-29 | 54.84 | $54.60 | 19929 |
| 2023-09-28 | 54.91 | $54.70 | 5304 |
| 2023-09-27 | 54.98 | $54.38 | 15400 |
| 2023-09-26 | 55.13 | $54.10 | 8400 |
| 2023-09-25 | 55.36 | $54.81 | 8246 |
| 2023-09-22 | 55.48 | $54.73 | 18928 |
| 2023-09-21 | 55.63 | $54.43 | 28431 |
| 2023-09-20 | 55.87 | $55.45 | 15529 |
| 2023-09-19 | 55.93 | $55.58 | 10941 |
| 2023-09-18 | 55.98 | $55.81 | 25900 |
| 2023-09-15 | 55.98 | $55.90 | 52107 |
| 2023-09-14 | 55.96 | $56.10 | 9239 |
| 2023-09-13 | 55.89 | $55.78 | 9238 |
| 2023-09-12 | 55.88 | $55.80 | 16703 |
| 2023-09-11 | 55.86 | $56.28 | 14600 |
| 2023-09-08 | 55.73 | $55.81 | 6000 |
| 2023-09-07 | 55.69 | $55.65 | 15400 |
| 2023-09-06 | 55.66 | $55.86 | 8116 |
| 2023-09-05 | 55.59 | $56.07 | 12338 |
| 2023-09-01 | 55.46 | $56.03 | 93600 |
| 2023-08-31 | 55.31 | $55.90 | 48009 |
| 2023-08-30 | 55.17 | $56.10 | 291832 |
| 2023-08-29 | 54.96 | $56.00 | 14300 |
| 2023-08-28 | 54.74 | $55.33 | 9528 |
| 2023-08-25 | 54.63 | $55.02 | 23000 |
| 2023-08-24 | 54.56 | $54.83 | 25100 |
| 2023-08-23 | 54.53 | $54.97 | 7462 |
| 2023-08-22 | 54.46 | $54.52 | 8041 |
| 2023-08-21 | 54.47 | $54.09 | 73400 |
| 2023-08-18 | 54.58 | $53.76 | 10213 |
| 2023-08-17 | 54.78 | $53.83 | 15812 |
| 2023-08-16 | 55.00 | $53.58 | 44301 |
| 2023-08-15 | 55.30 | $54.18 | 12739 |
| 2023-08-14 | 55.53 | $54.42 | 19833 |
| 2023-08-11 | 55.74 | $54.90 | 7200 |
| 2023-08-10 | 55.88 | $55.08 | 13341 |
| 2023-08-09 | 56.01 | $55.28 | 26942 |
| 2023-08-08 | 56.11 | $55.12 | 11818 |
| 2023-08-07 | 56.26 | $55.61 | 10635 |
| 2023-08-04 | 56.32 | $55.58 | 46500 |
| 2023-08-03 | 56.40 | $55.24 | 17700 |
| 2023-08-02 | 56.55 | $55.06 | 30200 |
| 2023-08-01 | 56.77 | $56.30 | 57900 |
| 2023-07-31 | 56.75 | $57.06 | 114322 |
| 2023-07-28 | 56.56 | $56.97 | 10723 |
| 2023-07-27 | 56.35 | $55.88 | 18600 |
| 2023-07-26 | 56.34 | $56.35 | 23900 |
| 2023-07-25 | 56.22 | $56.72 | 34000 |
| 2023-07-24 | 55.99 | $56.31 | 16417 |
| 2023-07-21 | 55.81 | $55.81 | 9300 |
| 2023-07-20 | 55.71 | $55.58 | 15500 |
| 2023-07-19 | 55.62 | $55.85 | 10500 |
| 2023-07-18 | 55.46 | $55.96 | 12300 |
| 2023-07-17 | 55.25 | $56.02 | 15810 |
| 2023-07-14 | 54.98 | $55.70 | 22800 |
| 2023-07-13 | 54.74 | $55.72 | 21200 |
| 2023-07-12 | 54.44 | $55.28 | 15400 |
| 2023-07-11 | 54.19 | $54.59 | 37700 |
| 2023-07-10 | 54.04 | $53.96 | 82826 |
| 2023-07-07 | 54.00 | $54.01 | 55200 |
| 2023-07-06 | 53.93 | $53.41 | 17900 |
| 2023-07-05 | 53.98 | $54.16 | 34218 |
| 2023-07-03 | 53.87 | $54.25 | 10045 |
| 2023-06-30 | 53.72 | $53.58 | 39100 |
| 2023-06-29 | 53.69 | $53.04 | 21044 |
| 2023-06-28 | 53.77 | $53.01 | 5847 |
| 2023-06-27 | 53.85 | $53.32 | 47902 |
| 2023-06-26 | 53.89 | $53.08 | 7600 |
| 2023-06-23 | 53.97 | $52.85 | 53814 |
| 2023-06-22 | 54.11 | $53.60 | 544246 |
| 2023-06-21 | 54.11 | $53.98 | 6143 |
| 2023-06-20 | 54.03 | $54.24 | 5416 |
| 2023-06-16 | 53.87 | $54.54 | 59600 |
| 2023-06-15 | 53.62 | $54.50 | 11000 |
| 2023-06-14 | 53.33 | $53.90 | 16249 |
| 2023-06-13 | 53.11 | $53.81 | 9505 |
| 2023-06-12 | 52.87 | $53.32 | 3601 |
| 2023-06-09 | 52.70 | $53.32 | 14100 |
| 2023-06-08 | 52.49 | $52.98 | 8122 |
| 2023-06-07 | 52.32 | $52.79 | 20020 |
| 2023-06-06 | 52.16 | $53.00 | 4420 |
| 2023-06-05 | 51.93 | $52.74 | 16308 |
| 2023-06-02 | 51.71 | $52.80 | 42900 |
| 2023-06-01 | 51.44 | $52.11 | 7900 |
| 2023-05-31 | 51.27 | $51.32 | 6442 |
| 2023-05-30 | 51.24 | $51.37 | 19549 |
| 2023-05-26 | 51.19 | $51.54 | 8700 |
| 2023-05-25 | 51.10 | $50.97 | 10237 |
| 2023-05-24 | 51.11 | $51.06 | 19036 |
| 2023-05-23 | 51.11 | $51.12 | 20300 |
| 2023-05-22 | 51.09 | $51.51 | 19800 |
| 2023-05-19 | 50.99 | $51.04 | 13815 |
| 2023-05-18 | 50.96 | $51.01 | 19313 |
| 2023-05-17 | 50.94 | $51.10 | 6100 |
| 2023-05-16 | 50.90 | $50.54 | 5400 |
| 2023-05-15 | 50.96 | $50.94 | 5100 |
| 2023-05-12 | 50.96 | $50.46 | 15400 |
| 2023-05-11 | 51.05 | $50.75 | 23900 |
| 2023-05-10 | 51.09 | $51.18 | 8545 |
| 2023-05-09 | 51.05 | $50.99 | 30720 |
| 2023-05-08 | 51.04 | $51.35 | 18525 |
| 2023-05-05 | 50.96 | $51.44 | 6241 |
| 2023-05-04 | 50.84 | $50.91 | 11734 |
| 2023-05-03 | 50.81 | $50.62 | 17338 |
| 2023-05-02 | 50.84 | $50.66 | 11930 |
| 2023-05-01 | 50.86 | $50.83 | 8700 |
| 2023-04-28 | 50.85 | $50.96 | 27800 |
| 2023-04-27 | 50.81 | $50.69 | 25832 |
| 2023-04-26 | 50.82 | $49.99 | 31300 |
| 2023-04-25 | 50.98 | $49.75 | 31000 |
| 2023-04-24 | 51.22 | $50.64 | 34000 |
| 2023-04-21 | 51.30 | $50.55 | 22043 |
| 2023-04-20 | 51.41 | $51.06 | 7600 |
| 2023-04-19 | 51.43 | $51.26 | 12336 |
| 2023-04-18 | 51.41 | $51.70 | 14743 |
| 2023-04-17 | 51.29 | $51.75 | 10714 |
| 2023-04-14 | 51.13 | $51.76 | 5720 |
| 2023-04-13 | 50.95 | $52.05 | 11838 |
| 2023-04-12 | 50.67 | $51.46 | 8600 |
| 2023-04-11 | 50.47 | $51.49 | 11209 |
| 2023-04-10 | 50.24 | $50.85 | 8228 |
| 2023-04-06 | 50.09 | $50.55 | 12837 |
| 2023-04-05 | 49.99 | $50.38 | 9341 |
| 2023-04-04 | 49.91 | $50.57 | 57539 |
| 2023-04-03 | 49.77 | $50.65 | 31400 |
| 2023-03-31 | 49.60 | $50.38 | 10445 |
| 2023-03-30 | 49.46 | $50.26 | 45633 |
| 2023-03-29 | 49.32 | $49.86 | 16500 |
| 2023-03-28 | 49.24 | $49.50 | 5200 |
| 2023-03-27 | 49.23 | $49.44 | 5700 |
| 2023-03-24 | 49.24 | $49.44 | 137500 |
| 2023-03-23 | 49.24 | $49.64 | 5400 |
| 2023-03-22 | 49.21 | $49.40 | 13300 |
| 2023-03-21 | 49.23 | $49.23 | 27500 |
| 2023-03-20 | 49.28 | $48.97 | 4127 |
| 2023-03-17 | 49.41 | $48.81 | 11100 |
| 2023-03-16 | 49.59 | $49.26 | 9600 |
| 2023-03-15 | 49.71 | $48.50 | 17900 |
| 2023-03-14 | 50.00 | $49.18 | 3129 |
| 2023-03-13 | 50.21 | $49.43 | 21142 |
| 2023-03-10 | 50.39 | $49.72 | 12000 |
| 2023-03-09 | 50.55 | $50.18 | 21431 |
| 2023-03-08 | 50.63 | $50.81 | 79600 |
| 2023-03-07 | 50.60 | $50.41 | 11700 |
| 2023-03-06 | 50.64 | $51.15 | 8411 |
| 2023-03-03 | 50.54 | $51.10 | 5540 |
| 2023-03-02 | 50.43 | $50.51 | 12916 |
| 2023-03-01 | 50.42 | $50.56 | 9400 |
| 2023-02-28 | 50.41 | $49.84 | 5100 |
| 2023-02-27 | 50.54 | $49.89 | 8335 |
| 2023-02-24 | 50.69 | $49.79 | 9811 |
| 2023-02-23 | 50.88 | $50.61 | 17000 |
| 2023-02-22 | 50.93 | $50.07 | 20600 |
| 2023-02-21 | 51.10 | $50.43 | 14036 |
| 2023-02-17 | 51.22 | $50.63 | 7900 |
| 2023-02-16 | 51.32 | $50.88 | 22248 |
| 2023-02-15 | 51.38 | $50.57 | 6100 |
| 2023-02-14 | 51.51 | $50.79 | 10500 |
| 2023-02-13 | 51.62 | $51.10 | 36314 |
| 2023-02-10 | 51.67 | $50.96 | 11600 |
| 2023-02-09 | 51.76 | $51.20 | 13800 |
| 2023-02-08 | 51.80 | $51.24 | 27018 |
| 2023-02-07 | 51.85 | $51.32 | 9200 |
| 2023-02-06 | 51.88 | $51.06 | 71713 |
| 2023-02-03 | 51.96 | $51.48 | 15334 |
| 2023-02-02 | 51.97 | $52.32 | 22401 |
| 2023-02-01 | 51.79 | $52.19 | 31900 |
| 2023-01-31 | 51.61 | $51.70 | 48316 |
| 2023-01-30 | 51.50 | $50.93 | 30900 |
| 2023-01-27 | 51.52 | $51.61 | 137748 |
| 2023-01-26 | 51.41 | $51.81 | 35812 |
| 2023-01-25 | 51.22 | $51.35 | 11315 |
| 2023-01-24 | 51.10 | $51.48 | 16800 |
| 2023-01-23 | 50.93 | $51.48 | 13728 |
| 2023-01-20 | 50.73 | $51.23 | 10600 |
| 2023-01-19 | 50.54 | $50.73 | 13839 |
| 2023-01-18 | 50.43 | $50.40 | 27706 |
| 2023-01-17 | 50.36 | $50.81 | 91915 |
| 2023-01-13 | 50.19 | $50.98 | 27700 |
| 2023-01-12 | 49.96 | $50.94 | 33420 |
| 2023-01-11 | 49.69 | $50.78 | 47200 |
| 2023-01-10 | 49.41 | $50.39 | 26200 |
| 2023-01-09 | 49.16 | $50.16 | 18700 |
| 2023-01-06 | 48.92 | $49.76 | 68000 |
| 2023-01-05 | 48.73 | $48.69 | 32801 |
| 2023-01-04 | 48.74 | $49.20 | 77000 |
| 2023-01-03 | 48.63 | $48.39 | 12400 |
| 2022-12-30 | 48.68 | $48.28 | 321432 |
| 2022-12-29 | 48.76 | $48.74 | 30400 |
| 2022-12-28 | 48.75 | $48.15 | 164700 |
| 2022-12-27 | 48.87 | $48.72 | 17742 |
| 2022-12-23 | 48.89 | $48.15 | 45100 |
| 2022-12-22 | 49.03 | $48.20 | 19500 |
| 2022-12-21 | 49.17 | $48.64 | 65834 |
| 2022-12-20 | 49.25 | $48.60 | 31400 |
| 2022-12-19 | 49.35 | $48.49 | 16800 |
| 2022-12-16 | 49.48 | $48.56 | 23100 |
| 2022-12-15 | 49.62 | $48.56 | 41000 |
| 2022-12-14 | 49.77 | $49.34 | 15300 |
| 2022-12-13 | 49.78 | $49.33 | 49700 |
| 2022-12-12 | 49.79 | $49.32 | 29900 |
| 2022-12-09 | 49.80 | $49.32 | 34900 |
| 2022-12-08 | 49.81 | $49.56 | 25800 |
| 2022-12-07 | 49.76 | $49.35 | 9100 |
| 2022-12-06 | 49.75 | $49.44 | 87303 |
| 2022-12-05 | 49.70 | $49.88 | 125900 |
| 2022-12-02 | 49.56 | $50.41 | 31300 |
| 2022-12-01 | 49.27 | $50.17 | 42400 |
| 2022-11-30 | 48.98 | $49.98 | 27700 |
| 2022-11-29 | 48.68 | $49.05 | 13904 |
| 2022-11-28 | 48.52 | $48.41 | 63930 |
| 2022-11-25 | 48.47 | $48.58 | 2100 |
| 2022-11-23 | 48.38 | $48.45 | 23429 |
| 2022-11-22 | 48.29 | $48.07 | 12600 |
| 2022-11-21 | 48.26 | $47.95 | 13011 |
| 2022-11-18 | 48.25 | $48.25 | 13600 |
| 2022-11-17 | 48.17 | $48.32 | 13748 |
| 2022-11-16 | 48.06 | $48.43 | 27442 |
| 2022-11-15 | 47.90 | $49.30 | 17400 |
| 2022-11-14 | 47.54 | $48.83 | 14401 |
| 2022-11-11 | 47.21 | $48.74 | 43400 |
| 2022-11-10 | 46.84 | $48.44 | 60600 |
| 2022-11-09 | 46.48 | $47.30 | 33100 |
| 2022-11-08 | 46.29 | $47.61 | 50000 |
| 2022-11-07 | 46.02 | $47.54 | 53211 |
| 2022-11-04 | 45.71 | $47.41 | 26808 |
| 2022-11-03 | 45.39 | $46.18 | 123031 |
| 2022-11-02 | 45.27 | $45.75 | 42000 |
| 2022-11-01 | 45.23 | $46.15 | 57900 |
| 2022-10-31 | 45.10 | $45.68 | 181700 |
| 2022-10-28 | 45.05 | $45.68 | 76400 |
| 2022-10-27 | 45.00 | $45.64 | 110619 |
| 2022-10-26 | 44.95 | $45.56 | 85600 |
| 2022-10-25 | 44.92 | $45.27 | 54400 |
| 2022-10-24 | 44.95 | $45.06 | 19000 |
| 2022-10-21 | 45.03 | $45.78 | 134400 |
| 2022-10-20 | 44.98 | $45.42 | 24500 |
| 2022-10-19 | 45.00 | $45.16 | 67830 |
| 2022-10-18 | 45.09 | $45.69 | 31928 |
| 2022-10-17 | 45.08 | $45.65 | 37232 |
| 2022-10-14 | 45.09 | $44.65 | 114626 |
| 2022-10-13 | 45.32 | $45.24 | 58449 |
| 2022-10-12 | 45.47 | $45.18 | 22141 |
| 2022-10-11 | 45.65 | $45.09 | 32209 |
| 2022-10-10 | 45.90 | $45.75 | 110100 |
| 2022-10-07 | 46.05 | $46.07 | 50845 |
| 2022-10-06 | 46.17 | $46.83 | 46526 |
| 2022-10-05 | 46.14 | $46.92 | 107900 |
| 2022-10-04 | 46.11 | $47.37 | 54900 |
| 2022-10-03 | 45.98 | $46.03 | 75800 |
| 2022-09-30 | 46.11 | $45.36 | 193400 |
| 2022-09-29 | 46.42 | $45.04 | 171200 |
| 2022-09-28 | 46.85 | $45.80 | 299637 |
| 2022-09-27 | 47.20 | $45.41 | 30900 |
| 2022-09-26 | 47.69 | $45.33 | 20400 |
| 2022-09-23 | 48.28 | $46.57 | 30313 |
| 2022-09-22 | 48.71 | $47.85 | 31813 |
| 2022-09-21 | 48.94 | $47.87 | 8512 |
| 2022-09-20 | 49.20 | $48.53 | 19649 |
| 2022-09-19 | 49.37 | $48.70 | 59818 |
| 2022-09-16 | 49.53 | $48.73 | 37534 |
| 2022-09-15 | 49.72 | $49.15 | 18100 |
| 2022-09-14 | 49.84 | $49.67 | 22800 |
| 2022-09-13 | 49.87 | $49.04 | 35113 |
| 2022-09-12 | 50.04 | $50.73 | 23500 |
| 2022-09-09 | 49.88 | $50.15 | 12800 |
| 2022-09-08 | 49.82 | $49.53 | 29300 |
| 2022-09-07 | 49.88 | $49.41 | 32205 |
| 2022-09-06 | 49.97 | $49.03 | 100100 |
| 2022-09-02 | 50.16 | $49.50 | 48744 |
| 2022-09-01 | 50.27 | $49.69 | 53500 |
| 2022-08-31 | 50.37 | $49.85 | 10536 |
| 2022-08-30 | 50.44 | $49.86 | 34523 |
| 2022-08-29 | 50.52 | $50.00 | 27700 |
| 2022-08-26 | 50.59 | $50.17 | 11100 |
| 2022-08-25 | 50.62 | $50.81 | 6126 |
| 2022-08-24 | 50.52 | $50.15 | 7927 |
| 2022-08-23 | 50.54 | $50.01 | 4800 |
| 2022-08-22 | 50.60 | $49.65 | 22646 |
| 2022-08-19 | 50.73 | $50.09 | 42700 |
| 2022-08-18 | 50.79 | $50.76 | 17121 |
| 2022-08-17 | 50.71 | $50.94 | 39610 |
| 2022-08-16 | 50.58 | $51.31 | 27400 |
| 2022-08-15 | 50.34 | $51.26 | 34000 |
| 2022-08-12 | 50.08 | $51.30 | 13200 |
| 2022-08-11 | 49.75 | $50.57 | 15731 |
| 2022-08-10 | 49.53 | $50.58 | 11600 |
| 2022-08-09 | 49.27 | $49.67 | 30500 |
| 2022-08-08 | 49.16 | $49.95 | 46400 |
| 2022-08-05 | 48.97 | $49.81 | 6600 |
| 2022-08-04 | 48.78 | $49.63 | 19300 |
| 2022-08-03 | 48.59 | $49.32 | 69305 |
| 2022-08-02 | 48.44 | $48.91 | 22422 |
| 2022-08-01 | 48.35 | $49.42 | 37019 |
| 2022-07-29 | 48.14 | $49.58 | 7600 |
| 2022-07-28 | 47.87 | $49.38 | 9100 |
| 2022-07-27 | 47.59 | $48.95 | 22320 |
| 2022-07-26 | 47.37 | $47.85 | 77017 |
| 2022-07-25 | 47.34 | $48.51 | 31100 |
| 2022-07-22 | 47.17 | $48.35 | 41900 |
| 2022-07-21 | 47.02 | $48.51 | 27512 |
| 2022-07-20 | 46.81 | $48.01 | 34906 |
| 2022-07-19 | 46.69 | $48.15 | 86446 |
| 2022-07-18 | 46.52 | $47.19 | 111237 |
| 2022-07-15 | 46.53 | $46.89 | 27136 |
| 2022-07-14 | 46.61 | $46.54 | 99400 |
| 2022-07-13 | 46.79 | $46.75 | 60700 |
| 2022-07-12 | 46.96 | $46.84 | 11000 |
| 2022-07-11 | 47.15 | $47.22 | 66729 |
| 2022-07-08 | 47.30 | $47.88 | 28702 |
| 2022-07-07 | 47.34 | $47.82 | 19600 |
| 2022-07-06 | 47.41 | $46.92 | 21000 |
| 2022-07-05 | 47.69 | $47.07 | 81811 |
| 2022-07-01 | 47.99 | $47.57 | 26641 |
| 2022-06-30 | 48.24 | $48.04 | 174431 |
| 2022-06-29 | 48.44 | $48.55 | 46038 |
| 2022-06-28 | 48.57 | $48.64 | 59300 |
| 2022-06-27 | 48.71 | $49.15 | 120400 |
| 2022-06-24 | 48.78 | $49.09 | 21639 |
| 2022-06-23 | 48.88 | $47.97 | 63300 |
| 2022-06-22 | 49.23 | $47.91 | 26500 |
| 2022-06-21 | 49.67 | $48.89 | 102200 |
| 2022-06-17 | 49.97 | $48.70 | 38316 |
| 2022-06-16 | 50.37 | $48.67 | 97700 |
| 2022-06-15 | 50.85 | $50.24 | 33047 |
| 2022-06-14 | 51.07 | $49.62 | 22900 |
| 2022-06-13 | 51.47 | $49.34 | 103014 |
| 2022-06-10 | 52.00 | $51.08 | 45000 |
| 2022-06-09 | 52.24 | $51.81 | 22210 |
| 2022-06-08 | 52.38 | $52.64 | 80000 |
| 2022-06-07 | 52.36 | $52.93 | 11525 |
| 2022-06-06 | 52.28 | $52.82 | 26512 |
| 2022-06-03 | 52.22 | $52.90 | 7800 |
| 2022-06-02 | 52.13 | $53.94 | 52320 |
| 2022-06-01 | 51.80 | $53.09 | 43332 |
| 2022-05-31 | 51.62 | $53.27 | 76204 |
| 2022-05-27 | 51.36 | $52.80 | 51445 |
| 2022-05-26 | 51.17 | $52.27 | 78400 |
| 2022-05-25 | 51.07 | $51.69 | 61800 |
| 2022-05-24 | 51.08 | $51.72 | 50507 |
| 2022-05-23 | 51.10 | $52.54 | 40900 |
| 2022-05-20 | 50.95 | $51.85 | 19600 |
| 2022-05-19 | 50.93 | $51.76 | 71040 |
| 2022-05-18 | 50.94 | $50.92 | 77600 |
| 2022-05-17 | 51.13 | $52.03 | 52423 |
| 2022-05-16 | 51.14 | $51.01 | 39645 |
| 2022-05-13 | 51.36 | $50.95 | 131300 |
| 2022-05-12 | 51.65 | $49.91 | 55334 |
| 2022-05-11 | 52.21 | $50.30 | 106431 |
| 2022-05-10 | 52.79 | $51.11 | 71700 |
| 2022-05-09 | 53.30 | $50.83 | 115613 |
| 2022-05-06 | 53.95 | $52.76 | 28200 |
| 2022-05-05 | 54.31 | $53.00 | 50700 |
| 2022-05-04 | 54.68 | $54.95 | 42800 |
| 2022-05-03 | 54.70 | $54.27 | 146800 |
| 2022-05-02 | 54.88 | $53.89 | 53708 |
| 2022-04-29 | 55.16 | $54.51 | 71200 |
| 2022-04-28 | 55.37 | $54.60 | 30400 |
| 2022-04-27 | 55.59 | $54.16 | 41617 |
| 2022-04-26 | 55.94 | $53.83 | 28500 |
| 2022-04-25 | 56.42 | $55.08 | 39749 |
| 2022-04-22 | 56.72 | $55.53 | 14600 |
| 2022-04-21 | 56.97 | $56.18 | 15540 |
| 2022-04-20 | 57.12 | $56.83 | 35100 |
| 2022-04-19 | 57.16 | $56.85 | 117133 |
| 2022-04-18 | 57.19 | $56.68 | 18600 |
| 2022-04-14 | 57.27 | $56.78 | 51600 |
| 2022-04-13 | 57.34 | $57.21 | 23935 |
| 2022-04-12 | 57.32 | $56.62 | 7335 |
| 2022-04-11 | 57.43 | $56.64 | 37300 |
| 2022-04-08 | 57.54 | $57.40 | 23200 |
| 2022-04-07 | 57.52 | $57.40 | 18600 |
| 2022-04-06 | 57.48 | $57.74 | 38800 |
| 2022-04-05 | 57.36 | $58.24 | 15529 |
| 2022-04-04 | 57.12 | $58.95 | 33926 |
| 2022-04-01 | 56.68 | $57.84 | 16741 |
| 2022-03-31 | 56.41 | $57.00 | 73000 |
| 2022-03-30 | 56.26 | $57.37 | 15000 |
| 2022-03-29 | 56.02 | $57.62 | 35300 |
| 2022-03-28 | 55.69 | $56.88 | 21147 |
| 2022-03-25 | 55.45 | $56.56 | 7513 |
| 2022-03-24 | 55.25 | $56.81 | 23733 |
| 2022-03-23 | 54.97 | $56.21 | 27800 |
| 2022-03-22 | 54.77 | $56.55 | 26000 |
| 2022-03-21 | 54.48 | $55.85 | 70543 |
| 2022-03-18 | 54.28 | $56.21 | 33124 |
| 2022-03-17 | 53.99 | $55.63 | 50713 |
| 2022-03-16 | 53.77 | $55.50 | 33400 |
| 2022-03-15 | 53.56 | $53.34 | 38600 |
| 2022-03-14 | 53.78 | $53.25 | 74900 |
| 2022-03-11 | 54.06 | $53.63 | 40100 |
| 2022-03-10 | 54.31 | $54.26 | 78800 |
| 2022-03-09 | 54.48 | $54.88 | 60102 |
| 2022-03-08 | 54.55 | $53.10 | 109500 |
| 2022-03-07 | 55.01 | $52.62 | 177820 |
| 2022-03-04 | 55.66 | $54.50 | 311926 |
| 2022-03-03 | 56.02 | $55.73 | 277700 |
| 2022-03-02 | 56.19 | $56.20 | 14000 |
| 2022-03-01 | 56.29 | $55.58 | 102800 |
| 2022-02-28 | 56.54 | $56.34 | 62500 |
| 2022-02-25 | 56.68 | $56.66 | 46145 |
| 2022-02-24 | 56.78 | $55.23 | 42600 |
| 2022-02-23 | 57.19 | $56.50 | 60900 |
| 2022-02-22 | 57.41 | $56.52 | 74336 |
| 2022-02-18 | 57.67 | $57.34 | 121430 |
| 2022-02-17 | 57.80 | $57.67 | 44300 |
| 2022-02-16 | 57.88 | $58.23 | 75200 |
| 2022-02-15 | 57.85 | $57.84 | 50549 |
| 2022-02-14 | 57.91 | $56.91 | 177800 |
| 2022-02-11 | 58.18 | $57.68 | 62438 |
| 2022-02-10 | 58.33 | $58.81 | 49700 |
| 2022-02-09 | 58.27 | $59.56 | 50341 |
| 2022-02-08 | 58.04 | $58.67 | 13600 |
| 2022-02-07 | 57.96 | $58.53 | 73000 |
| 2022-02-04 | 57.91 | $58.26 | 22431 |
| 2022-02-03 | 57.91 | $58.22 | 27600 |
| 2022-02-02 | 57.92 | $58.68 | 15117 |
| 2022-02-01 | 57.84 | $58.52 | 16200 |
| 2022-01-31 | 57.78 | $58.45 | 75800 |
| 2022-01-28 | 57.74 | $56.81 | 67424 |
| 2022-01-27 | 58.04 | $56.33 | 159131 |
| 2022-01-26 | 58.49 | $57.00 | 20612 |
| 2022-01-25 | 58.88 | $57.44 | 82730 |
| 2022-01-24 | 59.23 | $57.50 | 87700 |
| 2022-01-21 | 59.64 | $58.86 | 27628 |
| 2022-01-20 | 59.83 | $59.73 | 54800 |
| 2022-01-19 | 59.86 | $59.62 | 57508 |
| 2022-01-18 | 59.92 | $59.50 | 42300 |
| 2022-01-14 | 60.02 | $60.29 | 65500 |
| 2022-01-13 | 59.97 | $60.37 | 55600 |
| 2022-01-12 | 59.89 | $60.93 | 32646 |
| 2022-01-11 | 59.68 | $60.15 | 36900 |
| 2022-01-10 | 59.61 | $59.52 | 86447 |
| 2022-01-07 | 59.66 | $59.84 | 83500 |
| 2022-01-06 | 59.65 | $59.63 | 44600 |
| 2022-01-05 | 59.68 | $59.45 | 12447 |
| 2022-01-04 | 59.76 | $60.38 | 17900 |
| 2022-01-03 | 59.66 | $60.58 | 84200 |
| 2021-12-31 | 59.50 | $60.22 | 52734 |
| 2021-12-30 | 59.39 | $60.41 | 29044 |
| 2021-12-29 | 59.23 | $60.11 | 15845 |
| 2021-12-28 | 59.10 | $59.96 | 69600 |
| 2021-12-27 | 59.00 | $59.97 | 86300 |
| 2021-12-23 | 58.87 | $59.44 | 29419 |
| 2021-12-22 | 58.85 | $59.27 | 56500 |
| 2021-12-21 | 58.86 | $58.71 | 100000 |
| 2021-12-20 | 58.99 | $57.94 | 98700 |
| 2021-12-17 | 59.32 | $58.58 | 24200 |
| 2021-12-16 | 59.57 | $58.83 | 9200 |
| 2021-12-15 | 59.80 | $59.05 | 45900 |
| 2021-12-14 | 60.04 | $58.46 | 46639 |
| 2021-12-13 | 60.44 | $58.90 | 97800 |
| 2021-12-10 | 60.81 | $61.40 | 32305 |
| 2021-12-09 | 60.72 | $61.18 | 72400 |
| 2021-12-08 | 60.66 | $61.57 | 48600 |
| 2021-12-07 | 60.51 | $61.26 | 12400 |
| 2021-12-06 | 60.40 | $60.43 | 36949 |
| 2021-12-03 | 60.46 | $60.23 | 58100 |
| 2021-12-02 | 60.57 | $59.95 | 126232 |
| 2021-12-01 | 60.76 | $59.74 | 69600 |
| 2021-11-30 | 61.03 | $59.82 | 24346 |
| 2021-11-29 | 61.33 | $59.84 | 74633 |
| 2021-11-26 | 61.67 | $59.64 | 22444 |
| 2021-11-24 | 62.11 | $61.56 | 34014 |
| 2021-11-23 | 62.22 | $61.29 | 12604 |
| 2021-11-22 | 62.39 | $61.50 | 35100 |
| 2021-11-19 | 62.55 | $61.81 | 23917 |
| 2021-11-18 | 62.67 | $62.10 | 49800 |
| 2021-11-17 | 62.75 | $62.59 | 29900 |
| 2021-11-16 | 62.73 | $62.68 | 18606 |
| 2021-11-15 | 62.69 | $63.05 | 15630 |
| 2021-11-12 | 62.56 | $63.07 | 35138 |
| 2021-11-11 | 62.40 | $62.85 | 24447 |
| 2021-11-10 | 62.26 | $62.20 | 20100 |
| 2021-11-09 | 62.24 | $62.75 | 16922 |
| 2021-11-08 | 62.09 | $62.86 | 5900 |
| 2021-11-05 | 61.89 | $62.22 | 13110 |
| 2021-11-04 | 61.80 | $61.94 | 13600 |
| 2021-11-03 | 61.74 | $62.10 | 12537 |
| 2021-11-02 | 61.65 | $61.66 | 26800 |
| 2021-11-01 | 61.63 | $61.87 | 46304 |
| 2021-10-29 | 61.56 | $61.11 | 22322 |
| 2021-10-28 | 61.65 | $61.54 | 33200 |
| 2021-10-27 | 61.65 | $61.73 | 24000 |
| 2021-10-26 | 61.61 | $61.78 | 8600 |
| 2021-10-25 | 61.56 | $61.54 | 35000 |
| 2021-10-22 | 61.54 | $61.26 | 12700 |
| 2021-10-21 | 61.59 | $61.77 | 11436 |
| 2021-10-20 | 61.53 | $62.07 | 11245 |
| 2021-10-19 | 61.39 | $62.40 | 21500 |
| 2021-10-18 | 61.17 | $62.14 | 42245 |
| 2021-10-15 | 60.96 | $62.09 | 19013 |
| 2021-10-14 | 60.74 | $61.48 | 10000 |
| 2021-10-13 | 60.60 | $61.14 | 14000 |
| 2021-10-12 | 60.52 | $60.47 | 9300 |
| 2021-10-11 | 60.56 | $60.72 | 26620 |
| 2021-10-08 | 60.57 | $60.86 | 9700 |
| 2021-10-07 | 60.54 | $60.78 | 25700 |
| 2021-10-06 | 60.53 | $59.92 | 12819 |
| 2021-10-05 | 60.70 | $60.50 | 22230 |
| 2021-10-04 | 60.78 | $60.16 | 34800 |
| 2021-10-01 | 60.95 | $60.88 | 45003 |
| 2021-09-30 | 60.99 | $60.62 | 9300 |
| 2021-09-29 | 61.09 | $59.99 | 25618 |
| 2021-09-28 | 61.35 | $60.30 | 25323 |
| 2021-09-27 | 61.58 | $61.55 | 19800 |
| 2021-09-24 | 61.59 | $61.53 | 10800 |
| 2021-09-23 | 61.60 | $61.95 | 17436 |
| 2021-09-22 | 61.52 | $61.37 | 23900 |
| 2021-09-21 | 61.55 | $60.71 | 17133 |
| 2021-09-20 | 61.73 | $60.23 | 38311 |
| 2021-09-17 | 62.03 | $61.63 | 15307 |
| 2021-09-16 | 62.09 | $62.02 | 36700 |
| 2021-09-15 | 62.08 | $62.50 | 9400 |
| 2021-09-14 | 61.96 | $62.30 | 5400 |
| 2021-09-13 | 61.86 | $62.34 | 73311 |
| 2021-09-10 | 61.73 | $61.88 | 23537 |
| 2021-09-09 | 61.68 | $61.90 | 20031 |
| 2021-09-08 | 61.62 | $61.38 | 16400 |
| 2021-09-07 | 61.66 | $62.43 | 53500 |
| 2021-09-03 | 61.48 | $62.77 | 14224 |
| 2021-09-02 | 61.20 | $62.48 | 20600 |
| 2021-09-01 | 60.94 | $62.55 | 60136 |
| 2021-08-31 | 60.62 | $62.01 | 60708 |
| 2021-08-30 | 60.37 | $61.67 | 12226 |
| 2021-08-27 | 60.15 | $61.45 | 11322 |
| 2021-08-26 | 59.94 | $60.48 | 27600 |
| 2021-08-25 | 59.91 | $60.69 | 15300 |
| 2021-08-24 | 59.84 | $60.46 | 11200 |
| 2021-08-23 | 59.81 | $59.65 | 18600 |
| 2021-08-20 | 59.94 | $58.78 | 24900 |
| 2021-08-19 | 60.29 | $58.80 | 54307 |
| 2021-08-18 | 60.69 | $59.62 | 43100 |
| 2021-08-17 | 60.99 | $59.35 | 26000 |
| 2021-08-16 | 61.40 | $60.60 | 34834 |
| 2021-08-13 | 61.61 | $61.00 | 24000 |
| 2021-08-12 | 61.77 | $61.34 | 11531 |
| 2021-08-11 | 61.89 | $61.44 | 9700 |
| 2021-08-10 | 62.01 | $61.38 | 33213 |
| 2021-08-09 | 62.16 | $61.82 | 14347 |
| 2021-08-06 | 62.24 | $62.06 | 6645 |
| 2021-08-05 | 62.29 | $62.61 | 13600 |
| 2021-08-04 | 62.22 | $62.37 | 5500 |
| 2021-08-03 | 62.20 | $62.45 | 51300 |
| 2021-08-02 | 62.16 | $62.15 | 53332 |
| 2021-07-30 | 62.17 | $62.18 | 137700 |
| 2021-07-29 | 62.18 | $62.58 | 29500 |
| 2021-07-28 | 62.11 | $61.82 | 38907 |
| 2021-07-27 | 62.19 | $61.49 | 185300 |
| 2021-07-26 | 62.35 | $62.50 | 63443 |
| 2021-07-23 | 62.32 | $62.27 | 12035 |
| 2021-07-22 | 62.34 | $62.55 | 12516 |
| 2021-07-21 | 62.30 | $62.34 | 8000 |
| 2021-07-20 | 62.30 | $62.10 | 47644 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
72.71
2026-07-17
Close Price
$71.69
Vol: 67602
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.77
Average
59.08
Maximum
79.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.71 | $71.69 | 67602 |
| 2026-07-16 | 73.27 | $72.80 | 20007 |
| 2026-07-15 | 73.61 | $73.80 | 29200 |
| 2026-07-14 | 73.72 | $73.56 | 11200 |
| 2026-07-13 | 73.95 | $73.43 | 39000 |
| 2026-07-10 | 74.28 | $75.28 | 18200 |
| 2026-07-09 | 74.10 | $74.57 | 223606 |
| 2026-07-08 | 74.13 | $73.39 | 774400 |
| 2026-07-07 | 74.54 | $73.88 | 16347 |
| 2026-07-06 | 74.90 | $75.81 | 59825 |
| 2026-07-02 | 74.74 | $74.86 | 16800 |
| 2026-07-01 | 74.85 | $74.57 | 766436 |
| 2026-06-30 | 75.09 | $75.89 | 13245 |
| 2026-06-29 | 74.97 | $75.11 | 7200 |
| 2026-06-26 | 75.09 | $74.35 | 8800 |
| 2026-06-25 | 75.47 | $74.64 | 13900 |
| 2026-06-24 | 75.85 | $74.96 | 21248 |
| 2026-06-23 | 76.23 | $74.76 | 16617 |
| 2026-06-22 | 76.74 | $77.88 | 16702 |
| 2026-06-18 | 76.39 | $77.98 | 28120 |
| 2026-06-17 | 75.93 | $76.43 | 13045 |
| 2026-06-16 | 75.86 | $76.73 | 7400 |
| 2026-06-15 | 75.68 | $77.88 | 8500 |
| 2026-06-12 | 75.11 | $76.48 | 78719 |
| 2026-06-11 | 74.87 | $76.15 | 15200 |
| 2026-06-10 | 74.69 | $73.18 | 26119 |
| 2026-06-09 | 75.43 | $74.22 | 28941 |
| 2026-06-08 | 76.01 | $73.95 | 15800 |
| 2026-06-05 | 76.81 | $73.68 | 13300 |
| 2026-06-04 | 77.86 | $77.73 | 5800 |
| 2026-06-03 | 77.86 | $77.35 | 11331 |
| 2026-06-02 | 77.98 | $78.42 | 17300 |
| 2026-06-01 | 77.77 | $78.44 | 38100 |
| 2026-05-29 | 77.50 | $77.70 | 8745 |
| 2026-05-28 | 77.40 | $77.94 | 11414 |
| 2026-05-27 | 77.20 | $77.64 | 2.0M |
| 2026-05-26 | 77.05 | $79.03 | 9700 |
| 2026-05-22 | 76.41 | $76.85 | 6400 |
| 2026-05-21 | 76.32 | $75.69 | 27300 |
| 2026-05-20 | 76.58 | $75.35 | 38847 |
| 2026-05-19 | 77.00 | $74.48 | 8200 |
| 2026-05-18 | 77.79 | $75.74 | 33400 |
| 2026-05-15 | 78.33 | $75.92 | 23424 |
| 2026-05-14 | 78.91 | $78.19 | 4400 |
| 2026-05-13 | 78.88 | $77.73 | 6900 |
| 2026-05-12 | 78.96 | $77.07 | 22743 |
| 2026-05-11 | 79.25 | $79.13 | 7500 |
| 2026-05-08 | 78.92 | $79.26 | 39411 |
| 2026-05-07 | 78.44 | $77.96 | 91500 |
| 2026-05-06 | 78.24 | $78.90 | 9300 |
| 2026-05-05 | 77.68 | $77.78 | 4807 |
| 2026-05-04 | 77.32 | $76.24 | 5200 |
| 2026-05-01 | 77.34 | $76.91 | 10336 |
| 2026-04-30 | 77.13 | $76.86 | 7200 |
| 2026-04-29 | 76.86 | $75.20 | 4518 |
| 2026-04-28 | 77.03 | $75.66 | 11009 |
| 2026-04-27 | 77.06 | $75.97 | 4400 |
| 2026-04-24 | 76.97 | $76.26 | 6548 |
| 2026-04-23 | 76.73 | $75.13 | 68400 |
| 2026-04-22 | 76.77 | $76.90 | 6100 |
| 2026-04-21 | 76.21 | $75.40 | 6842 |
| 2026-04-20 | 75.98 | $76.59 | 46100 |
| 2026-04-17 | 75.29 | $77.07 | 7800 |
| 2026-04-16 | 74.26 | $75.15 | 10644 |
| 2026-04-15 | 73.59 | $74.80 | 28600 |
| 2026-04-14 | 72.86 | $74.68 | 7024 |
| 2026-04-13 | 72.00 | $74.04 | 4423 |
| 2026-04-10 | 71.14 | $73.10 | 10000 |
| 2026-04-09 | 70.37 | $72.79 | 17536 |
| 2026-04-08 | 69.54 | $72.73 | 18000 |
| 2026-04-07 | 68.55 | $69.32 | 12400 |
| 2026-04-06 | 68.43 | $69.53 | 13200 |
| 2026-04-02 | 68.23 | $69.22 | 34148 |
| 2026-04-01 | 68.10 | $69.76 | 9100 |
| 2026-03-31 | 67.79 | $69.18 | 9913 |
| 2026-03-30 | 67.61 | $67.48 | 15441 |
| 2026-03-27 | 67.95 | $67.84 | 16435 |
| 2026-03-26 | 68.27 | $67.91 | 15800 |
| 2026-03-25 | 68.66 | $70.02 | 59600 |
| 2026-03-24 | 68.48 | $68.37 | 7825 |
| 2026-03-23 | 68.81 | $70.10 | 22320 |
| 2026-03-20 | 68.68 | $68.12 | 34900 |
| 2026-03-19 | 69.18 | $70.20 | 22900 |
| 2026-03-18 | 69.13 | $69.53 | 21300 |
| 2026-03-17 | 69.32 | $70.68 | 9429 |
| 2026-03-16 | 69.20 | $70.29 | 14300 |
| 2026-03-13 | 69.19 | $68.74 | 6925 |
| 2026-03-12 | 69.70 | $68.79 | 7200 |
| 2026-03-11 | 70.32 | $70.50 | 7848 |
| 2026-03-10 | 70.56 | $70.40 | 16800 |
| 2026-03-09 | 70.89 | $70.33 | 58800 |
| 2026-03-06 | 71.34 | $69.44 | 26700 |
| 2026-03-05 | 72.17 | $69.45 | 30100 |
| 2026-03-04 | 73.18 | $70.51 | 28929 |
| 2026-03-03 | 74.09 | $70.35 | 43922 |
| 2026-03-02 | 75.23 | $73.69 | 19200 |
| 2026-02-27 | 75.54 | $75.10 | 15000 |
| 2026-02-26 | 75.47 | $75.05 | 28443 |
| 2026-02-25 | 75.37 | $75.71 | 5649 |
| 2026-02-24 | 75.02 | $75.27 | 24107 |
| 2026-02-23 | 74.71 | $74.36 | 6027 |
| 2026-02-20 | 74.61 | $74.96 | 17018 |
| 2026-02-19 | 74.27 | $73.80 | 20307 |
| 2026-02-18 | 74.21 | $73.84 | 7736 |
| 2026-02-17 | 74.10 | $73.59 | 28326 |
| 2026-02-13 | 74.03 | $73.77 | 13400 |
| 2026-02-12 | 73.87 | $73.46 | 16347 |
| 2026-02-11 | 73.75 | $74.09 | 26236 |
| 2026-02-10 | 73.38 | $73.27 | 9623 |
| 2026-02-09 | 73.17 | $73.49 | 11800 |
| 2026-02-06 | 72.82 | $72.23 | 12934 |
| 2026-02-05 | 72.78 | $71.39 | 9923 |
| 2026-02-04 | 72.98 | $72.20 | 8400 |
| 2026-02-03 | 72.94 | $72.23 | 20234 |
| 2026-02-02 | 72.86 | $72.32 | 21741 |
| 2026-01-30 | 72.71 | $72.02 | 23828 |
| 2026-01-29 | 72.59 | $72.91 | 17800 |
| 2026-01-28 | 72.15 | $72.94 | 20822 |
| 2026-01-27 | 71.57 | $72.79 | 33100 |
| 2026-01-26 | 70.90 | $71.64 | 8436 |
| 2026-01-23 | 70.43 | $70.88 | 11532 |
| 2026-01-22 | 70.08 | $70.60 | 20400 |
| 2026-01-21 | 69.73 | $69.79 | 36100 |
| 2026-01-20 | 69.54 | $69.12 | 29800 |
| 2026-01-16 | 69.52 | $69.29 | 14200 |
| 2026-01-15 | 69.42 | $69.56 | 22829 |
| 2026-01-14 | 69.21 | $69.30 | 19500 |
| 2026-01-13 | 69.02 | $68.91 | 21100 |
| 2026-01-12 | 68.91 | $69.29 | 19800 |
| 2026-01-09 | 68.64 | $68.88 | 17646 |
| 2026-01-08 | 68.43 | $68.65 | 13630 |
| 2026-01-07 | 68.25 | $68.93 | 23900 |
| 2026-01-06 | 67.93 | $68.83 | 26700 |
| 2026-01-05 | 67.57 | $68.60 | 28206 |
| 2026-01-02 | 67.20 | $68.23 | 100129 |
| 2025-12-31 | 66.86 | $67.48 | 40400 |
| 2025-12-30 | 66.70 | $67.29 | 54000 |
| 2025-12-29 | 66.56 | $66.90 | 16400 |
| 2025-12-26 | 66.52 | $67.32 | 77400 |
| 2025-12-24 | 66.35 | $66.97 | 21042 |
| 2025-12-23 | 66.25 | $66.82 | 146048 |
| 2025-12-22 | 66.20 | $66.69 | 15518 |
| 2025-12-19 | 66.18 | $66.32 | 33600 |
| 2025-12-18 | 66.28 | $65.68 | 46800 |
| 2025-12-17 | 66.62 | $65.11 | 73400 |
| 2025-12-16 | 67.23 | $65.70 | 30704 |
| 2025-12-15 | 67.78 | $67.82 | 22500 |
| 2025-12-12 | 67.79 | $67.64 | 318400 |
| 2025-12-11 | 67.86 | $68.09 | 4329 |
| 2025-12-10 | 67.80 | $68.13 | 23000 |
| 2025-12-09 | 67.71 | $67.92 | 5600 |
| 2025-12-08 | 67.68 | $67.53 | 8831 |
| 2025-12-05 | 67.76 | $67.96 | 5216 |
| 2025-12-04 | 67.73 | $67.99 | 8200 |
| 2025-12-03 | 67.69 | $68.05 | 8200 |
| 2025-12-02 | 67.62 | $67.98 | 13900 |
| 2025-12-01 | 67.57 | $68.21 | 50240 |
| 2025-11-28 | 67.43 | $68.40 | 4735 |
| 2025-11-26 | 67.21 | $67.77 | 10725 |
| 2025-11-25 | 67.14 | $67.31 | 22800 |
| 2025-11-24 | 67.22 | $67.08 | 7500 |
| 2025-11-21 | 67.39 | $66.61 | 29818 |
| 2025-11-20 | 67.76 | $66.87 | 27537 |
| 2025-11-19 | 68.13 | $67.49 | 19513 |
| 2025-11-18 | 68.38 | $67.73 | 23900 |
| 2025-11-17 | 68.62 | $68.19 | 14305 |
| 2025-11-14 | 68.76 | $68.93 | 21300 |
| 2025-11-13 | 68.70 | $68.50 | 17100 |
| 2025-11-12 | 68.76 | $69.00 | 7822 |
| 2025-11-11 | 68.68 | $68.84 | 9400 |
| 2025-11-10 | 68.62 | $68.75 | 9325 |
| 2025-11-07 | 68.58 | $67.87 | 17927 |
| 2025-11-06 | 68.80 | $68.14 | 56837 |
| 2025-11-05 | 68.99 | $68.87 | 5400 |
| 2025-11-04 | 68.98 | $68.31 | 8300 |
| 2025-11-03 | 69.14 | $69.46 | 18500 |
| 2025-10-31 | 68.97 | $68.95 | 8400 |
| 2025-10-30 | 68.91 | $68.70 | 12200 |
| 2025-10-29 | 68.92 | $69.34 | 8528 |
| 2025-10-28 | 68.72 | $69.36 | 7641 |
| 2025-10-27 | 68.47 | $69.14 | 6900 |
| 2025-10-24 | 68.23 | $68.65 | 4745 |
| 2025-10-23 | 68.09 | $68.40 | 19808 |
| 2025-10-22 | 67.99 | $68.28 | 29538 |
| 2025-10-21 | 67.91 | $68.03 | 5900 |
| 2025-10-20 | 67.90 | $68.57 | 39700 |
| 2025-10-17 | 67.71 | $68.05 | 15900 |
| 2025-10-16 | 67.65 | $68.25 | 16700 |
| 2025-10-15 | 67.51 | $67.97 | 32230 |
| 2025-10-14 | 67.43 | $66.85 | 3900 |
| 2025-10-13 | 67.69 | $67.64 | 15400 |
| 2025-10-10 | 67.76 | $66.27 | 18017 |
| 2025-10-09 | 68.27 | $67.95 | 6039 |
| 2025-10-08 | 68.37 | $68.48 | 9500 |
| 2025-10-07 | 68.32 | $68.19 | 20042 |
| 2025-10-06 | 68.34 | $68.50 | 30300 |
| 2025-10-03 | 68.27 | $68.37 | 9800 |
| 2025-10-02 | 68.22 | $68.10 | 11231 |
| 2025-10-01 | 68.24 | $68.26 | 5733 |
| 2025-09-30 | 68.21 | $67.91 | 22623 |
| 2025-09-29 | 68.27 | $67.51 | 31200 |
| 2025-09-26 | 68.48 | $67.19 | 8306 |
| 2025-09-25 | 68.82 | $67.44 | 36500 |
| 2025-09-24 | 69.14 | $68.15 | 5238 |
| 2025-09-23 | 69.30 | $68.84 | 5744 |
| 2025-09-22 | 69.26 | $69.11 | 20000 |
| 2025-09-19 | 69.11 | $69.11 | 5145 |
| 2025-09-18 | 68.91 | $69.00 | 3940 |
| 2025-09-17 | 68.68 | $68.93 | 20000 |
| 2025-09-16 | 68.42 | $68.79 | 7526 |
| 2025-09-15 | 68.12 | $68.51 | 17700 |
| 2025-09-12 | 67.84 | $68.02 | 6700 |
| 2025-09-11 | 67.64 | $68.22 | 11641 |
| 2025-09-10 | 67.32 | $67.86 | 14900 |
| 2025-09-09 | 67.04 | $67.51 | 6147 |
| 2025-09-08 | 66.80 | $67.50 | 21400 |
| 2025-09-05 | 66.50 | $66.90 | 8500 |
| 2025-09-04 | 66.32 | $66.14 | 14100 |
| 2025-09-03 | 66.33 | $66.26 | 5100 |
| 2025-09-02 | 66.31 | $65.75 | 6603 |
| 2025-08-29 | 66.44 | $66.34 | 5500 |
| 2025-08-28 | 66.40 | $66.63 | 7000 |
| 2025-08-27 | 66.25 | $66.27 | 3219 |
| 2025-08-26 | 66.19 | $66.24 | 8611 |
| 2025-08-25 | 66.11 | $66.29 | 6969 |
| 2025-08-22 | 65.99 | $66.78 | 3309 |
| 2025-08-21 | 65.68 | $65.71 | 1800 |
| 2025-08-20 | 65.65 | $65.58 | 6426 |
| 2025-08-19 | 65.64 | $65.84 | 16300 |
| 2025-08-18 | 65.55 | $66.34 | 9007 |
| 2025-08-15 | 65.27 | $65.62 | 5300 |
| 2025-08-14 | 65.16 | $65.33 | 60400 |
| 2025-08-13 | 65.11 | $65.78 | 7811 |
| 2025-08-12 | 64.91 | $65.58 | 3800 |
| 2025-08-11 | 64.74 | $64.95 | 5200 |
| 2025-08-08 | 64.72 | $65.13 | 29541 |
| 2025-08-07 | 64.64 | $65.17 | 5700 |
| 2025-08-06 | 64.53 | $64.96 | 7600 |
| 2025-08-05 | 64.47 | $64.62 | 9600 |
| 2025-08-04 | 64.51 | $64.29 | 17800 |
| 2025-08-01 | 64.66 | $63.88 | 29700 |
| 2025-07-31 | 64.97 | $64.05 | 12600 |
| 2025-07-30 | 65.30 | $64.51 | 5711 |
| 2025-07-29 | 65.55 | $65.15 | 12911 |
| 2025-07-28 | 65.65 | $64.72 | 6649 |
| 2025-07-25 | 65.89 | $65.37 | 5400 |
| 2025-07-24 | 65.98 | $65.70 | 8600 |
| 2025-07-23 | 65.96 | $66.16 | 10200 |
| 2025-07-22 | 65.79 | $65.65 | 22000 |
| 2025-07-21 | 65.73 | $65.97 | 11700 |
| 2025-07-18 | 65.55 | $65.52 | 20524 |
| 2025-07-17 | 65.45 | $65.85 | 10300 |
| 2025-07-16 | 65.22 | $65.40 | 5940 |
| 2025-07-15 | 65.07 | $65.07 | 10000 |
| 2025-07-14 | 64.99 | $64.92 | 3618 |
| 2025-07-11 | 64.92 | $64.68 | 4209 |
| 2025-07-10 | 64.90 | $64.87 | 19709 |
| 2025-07-09 | 64.80 | $64.74 | 7429 |
| 2025-07-08 | 64.72 | $64.34 | 26200 |
| 2025-07-07 | 64.73 | $63.95 | 8800 |
| 2025-07-03 | 64.85 | $65.29 | 5500 |
| 2025-07-02 | 64.56 | $64.66 | 164000 |
| 2025-07-01 | 64.40 | $64.40 | 205945 |
| 2025-06-30 | 64.26 | $64.85 | 5926 |
| 2025-06-27 | 63.95 | $64.34 | 35000 |
| 2025-06-26 | 63.71 | $64.36 | 20620 |
| 2025-06-25 | 63.40 | $63.80 | 18200 |
| 2025-06-24 | 63.20 | $63.70 | 14800 |
| 2025-06-23 | 62.97 | $62.30 | 4242 |
| 2025-06-20 | 63.12 | $61.62 | 12832 |
| 2025-06-18 | 63.51 | $62.42 | 10245 |
| 2025-06-17 | 63.72 | $62.34 | 8200 |
| 2025-06-16 | 63.98 | $63.39 | 14700 |
| 2025-06-13 | 63.95 | $63.12 | 115400 |
| 2025-06-12 | 63.98 | $64.04 | 8316 |
| 2025-06-11 | 63.70 | $63.86 | 41100 |
| 2025-06-10 | 63.40 | $63.63 | 11100 |
| 2025-06-09 | 63.08 | $63.19 | 10000 |
| 2025-06-06 | 62.81 | $62.80 | 16832 |
| 2025-06-05 | 62.58 | $62.51 | 6900 |
| 2025-06-04 | 62.38 | $62.24 | 6022 |
| 2025-06-03 | 62.20 | $61.70 | 7201 |
| 2025-06-02 | 62.13 | $61.70 | 8200 |
| 2025-05-30 | 62.02 | $61.34 | 16329 |
| 2025-05-29 | 61.98 | $61.67 | 6800 |
| 2025-05-28 | 61.81 | $61.27 | 8031 |
| 2025-05-27 | 61.71 | $61.36 | 9300 |
| 2025-05-23 | 61.54 | $61.11 | 7326 |
| 2025-05-22 | 61.38 | $60.71 | 13529 |
| 2025-05-21 | 61.29 | $60.82 | 9200 |
| 2025-05-20 | 61.12 | $60.68 | 8800 |
| 2025-05-19 | 60.94 | $60.88 | 4027 |
| 2025-05-16 | 60.63 | $60.59 | 7741 |
| 2025-05-15 | 60.31 | $60.44 | 9430 |
| 2025-05-14 | 59.96 | $60.17 | 10530 |
| 2025-05-13 | 59.59 | $59.88 | 5000 |
| 2025-05-12 | 59.21 | $59.46 | 23200 |
| 2025-05-09 | 58.87 | $58.48 | 7700 |
| 2025-05-08 | 58.74 | $57.89 | 8333 |
| 2025-05-07 | 58.75 | $58.09 | 22100 |
| 2025-05-06 | 58.68 | $58.77 | 5414 |
| 2025-05-05 | 58.36 | $59.43 | 25041 |
| 2025-05-02 | 57.75 | $58.71 | 24644 |
| 2025-05-01 | 57.22 | $57.08 | 13600 |
| 2025-04-30 | 57.07 | $57.18 | 9246 |
| 2025-04-29 | 56.85 | $57.51 | 7000 |
| 2025-04-28 | 56.47 | $56.98 | 17700 |
| 2025-04-25 | 56.16 | $56.89 | 23800 |
| 2025-04-24 | 55.81 | $57.42 | 10024 |
| 2025-04-23 | 55.21 | $56.63 | 7226 |
| 2025-04-22 | 54.73 | $56.19 | 14822 |
| 2025-04-21 | 54.29 | $55.33 | 13606 |
| 2025-04-17 | 54.02 | $55.32 | 11300 |
| 2025-04-16 | 53.72 | $54.73 | 21500 |
| 2025-04-15 | 53.54 | $55.23 | 20700 |
| 2025-04-14 | 53.19 | $54.89 | 25800 |
| 2025-04-11 | 52.88 | $54.27 | 33200 |
| 2025-04-10 | 52.72 | $52.73 | 24521 |
| 2025-04-09 | 53.04 | $53.45 | 88807 |
| 2025-04-08 | 53.22 | $50.48 | 435000 |
| 2025-04-07 | 54.40 | $51.61 | 74532 |
| 2025-04-04 | 55.49 | $53.01 | 16846 |
| 2025-04-03 | 56.39 | $55.91 | 107047 |
| 2025-04-02 | 56.57 | $56.71 | 35361 |
| 2025-04-01 | 56.54 | $56.49 | 843511 |
| 2025-03-31 | 56.57 | $55.61 | 16310 |
| 2025-03-28 | 56.89 | $55.98 | 8531 |
| 2025-03-27 | 57.16 | $56.97 | 10512 |
| 2025-03-26 | 57.17 | $56.70 | 12442 |
| 2025-03-25 | 57.27 | $57.17 | 7200 |
| 2025-03-24 | 57.23 | $57.38 | 12400 |
| 2025-03-21 | 57.13 | $57.29 | 16100 |
| 2025-03-20 | 57.02 | $57.17 | 19600 |
| 2025-03-19 | 56.92 | $57.54 | 14300 |
| 2025-03-18 | 56.69 | $57.32 | 17800 |
| 2025-03-17 | 56.48 | $57.44 | 7600 |
| 2025-03-14 | 56.18 | $56.83 | 56500 |
| 2025-03-13 | 56.01 | $55.79 | 18816 |
| 2025-03-12 | 56.15 | $56.21 | 18835 |
| 2025-03-11 | 56.18 | $55.93 | 21100 |
| 2025-03-10 | 56.31 | $55.75 | 43200 |
| 2025-03-07 | 56.54 | $57.06 | 17103 |
| 2025-03-06 | 56.40 | $56.69 | 96700 |
| 2025-03-05 | 56.35 | $57.11 | 26931 |
| 2025-03-04 | 56.17 | $55.54 | 47000 |
| 2025-03-03 | 56.44 | $55.05 | 31628 |
| 2025-02-28 | 56.94 | $55.65 | 15700 |
| 2025-02-27 | 57.36 | $56.34 | 22440 |
| 2025-02-26 | 57.65 | $57.42 | 9700 |
| 2025-02-25 | 57.66 | $57.22 | 14900 |
| 2025-02-24 | 57.73 | $57.43 | 20300 |
| 2025-02-21 | 57.74 | $57.61 | 19800 |
| 2025-02-20 | 57.70 | $58.21 | 30500 |
| 2025-02-19 | 57.45 | $57.63 | 42417 |
| 2025-02-18 | 57.34 | $57.50 | 33100 |
| 2025-02-14 | 57.23 | $57.45 | 15901 |
| 2025-02-13 | 57.12 | $57.46 | 11846 |
| 2025-02-12 | 56.98 | $56.93 | 7549 |
| 2025-02-11 | 56.98 | $56.97 | 15500 |
| 2025-02-10 | 56.97 | $57.43 | 14607 |
| 2025-02-07 | 56.82 | $57.03 | 31145 |
| 2025-02-06 | 56.75 | $57.36 | 14400 |
| 2025-02-05 | 56.58 | $57.06 | 19900 |
| 2025-02-04 | 56.47 | $56.88 | 21812 |
| 2025-02-03 | 56.39 | $56.20 | 22529 |
| 2025-01-31 | 56.52 | $56.58 | 33300 |
| 2025-01-30 | 56.57 | $57.08 | 17800 |
| 2025-01-29 | 56.48 | $56.54 | 27347 |
| 2025-01-28 | 56.55 | $56.42 | 30311 |
| 2025-01-27 | 56.68 | $56.41 | 23829 |
| 2025-01-24 | 56.85 | $57.47 | 28500 |
| 2025-01-23 | 56.73 | $57.54 | 14800 |
| 2025-01-22 | 56.57 | $57.34 | 7745 |
| 2025-01-21 | 56.45 | $57.47 | 20341 |
| 2025-01-17 | 56.28 | $56.95 | 16200 |
| 2025-01-16 | 56.25 | $56.63 | 54243 |
| 2025-01-15 | 56.32 | $56.61 | 12500 |
| 2025-01-14 | 56.44 | $56.25 | 32200 |
| 2025-01-13 | 56.72 | $55.62 | 16700 |
| 2025-01-10 | 57.27 | $56.28 | 51500 |
| 2025-01-08 | 57.75 | $57.83 | 21934 |
| 2025-01-07 | 57.85 | $58.25 | 23700 |
| 2025-01-06 | 57.86 | $58.24 | 42020 |
| 2025-01-03 | 57.87 | $58.37 | 22300 |
| 2025-01-02 | 57.86 | $58.06 | 29123 |
| 2024-12-31 | 57.97 | $58.14 | 79000 |
| 2024-12-30 | 58.08 | $57.96 | 37241 |
| 2024-12-27 | 58.28 | $58.16 | 32500 |
| 2024-12-26 | 58.48 | $58.42 | 11200 |
| 2024-12-24 | 58.65 | $58.46 | 15046 |
| 2024-12-23 | 58.86 | $58.34 | 8307 |
| 2024-12-20 | 59.16 | $58.46 | 21112 |
| 2024-12-19 | 59.49 | $58.25 | 41400 |
| 2024-12-18 | 59.97 | $57.97 | 37400 |
| 2024-12-17 | 60.65 | $59.19 | 21000 |
| 2024-12-16 | 61.10 | $60.72 | 34400 |
| 2024-12-13 | 61.15 | $60.90 | 6900 |
| 2024-12-12 | 61.15 | $60.94 | 23300 |
| 2024-12-11 | 61.13 | $61.49 | 19100 |
| 2024-12-10 | 60.94 | $60.91 | 11529 |
| 2024-12-09 | 60.88 | $61.30 | 14720 |
| 2024-12-06 | 60.69 | $61.07 | 11336 |
| 2024-12-05 | 60.52 | $61.28 | 18739 |
| 2024-12-04 | 60.25 | $61.03 | 37824 |
| 2024-12-03 | 60.00 | $60.70 | 34923 |
| 2024-12-02 | 59.81 | $60.48 | 22940 |
| 2024-11-29 | 59.65 | $60.69 | 5801 |
| 2024-11-27 | 59.39 | $60.07 | 28138 |
| 2024-11-26 | 59.29 | $59.99 | 19523 |
| 2024-11-25 | 59.20 | $60.07 | 12720 |
| 2024-11-22 | 59.07 | $59.74 | 13524 |
| 2024-11-21 | 59.04 | $59.57 | 14923 |
| 2024-11-20 | 59.07 | $59.43 | 8435 |
| 2024-11-19 | 59.16 | $59.57 | 7700 |
| 2024-11-18 | 59.25 | $59.27 | 64600 |
| 2024-11-15 | 59.46 | $59.08 | 15900 |
| 2024-11-14 | 59.80 | $59.08 | 21200 |
| 2024-11-13 | 60.23 | $59.23 | 9923 |
| 2024-11-12 | 60.71 | $59.86 | 15400 |
| 2024-11-11 | 61.11 | $60.63 | 38500 |
| 2024-11-08 | 61.36 | $61.11 | 23144 |
| 2024-11-07 | 61.51 | $62.57 | 25900 |
| 2024-11-06 | 61.25 | $61.72 | 36415 |
| 2024-11-05 | 61.20 | $61.87 | 9447 |
| 2024-11-04 | 61.10 | $61.46 | 44347 |
| 2024-11-01 | 61.12 | $61.63 | 6010 |
| 2024-10-31 | 61.10 | $61.45 | 9500 |
| 2024-10-30 | 61.14 | $61.11 | 7800 |
| 2024-10-29 | 61.30 | $61.21 | 55022 |
| 2024-10-28 | 61.48 | $61.35 | 15745 |
| 2024-10-25 | 61.66 | $61.02 | 10900 |
| 2024-10-24 | 62.00 | $61.57 | 7000 |
| 2024-10-23 | 62.24 | $61.57 | 17405 |
| 2024-10-22 | 62.53 | $61.96 | 11708 |
| 2024-10-21 | 62.77 | $62.41 | 16613 |
| 2024-10-18 | 62.91 | $62.60 | 14116 |
| 2024-10-17 | 63.03 | $62.76 | 22900 |
| 2024-10-16 | 63.12 | $63.13 | 10410 |
| 2024-10-15 | 63.12 | $62.33 | 6000 |
| 2024-10-14 | 63.36 | $62.97 | 7000 |
| 2024-10-11 | 63.44 | $63.11 | 34700 |
| 2024-10-10 | 63.50 | $62.82 | 5000 |
| 2024-10-09 | 63.66 | $62.76 | 5200 |
| 2024-10-08 | 63.85 | $63.13 | 27800 |
| 2024-10-07 | 63.97 | $63.20 | 9500 |
| 2024-10-04 | 64.08 | $63.44 | 15123 |
| 2024-10-03 | 64.12 | $63.30 | 50700 |
| 2024-10-02 | 64.20 | $64.19 | 28609 |
| 2024-10-01 | 64.00 | $63.72 | 15900 |
| 2024-09-30 | 63.90 | $63.79 | 54943 |
| 2024-09-27 | 63.74 | $64.20 | 5800 |
| 2024-09-26 | 63.39 | $64.10 | 16908 |
| 2024-09-25 | 62.99 | $63.04 | 13239 |
| 2024-09-24 | 62.83 | $63.70 | 13322 |
| 2024-09-23 | 62.41 | $62.67 | 6300 |
| 2024-09-20 | 62.21 | $62.43 | 7496 |
| 2024-09-19 | 62.05 | $62.74 | 20948 |
| 2024-09-18 | 61.74 | $61.74 | 23200 |
| 2024-09-17 | 61.68 | $62.05 | 16100 |
| 2024-09-16 | 61.50 | $62.23 | 14746 |
| 2024-09-13 | 61.23 | $61.74 | 7100 |
| 2024-09-12 | 61.04 | $61.28 | 12623 |
| 2024-09-11 | 60.96 | $60.78 | 4100 |
| 2024-09-10 | 61.03 | $60.57 | 5201 |
| 2024-09-09 | 61.17 | $60.64 | 10846 |
| 2024-09-06 | 61.32 | $60.16 | 9022 |
| 2024-09-05 | 61.65 | $61.14 | 11300 |
| 2024-09-04 | 61.73 | $60.91 | 15500 |
| 2024-09-03 | 61.91 | $61.01 | 7238 |
| 2024-08-30 | 62.08 | $61.93 | 10827 |
| 2024-08-29 | 61.99 | $61.65 | 10300 |
| 2024-08-28 | 61.96 | $61.76 | 9645 |
| 2024-08-27 | 61.87 | $62.24 | 36100 |
| 2024-08-26 | 61.61 | $61.83 | 15900 |
| 2024-08-23 | 61.42 | $62.28 | 44700 |
| 2024-08-22 | 61.03 | $61.17 | 7000 |
| 2024-08-21 | 60.90 | $61.91 | 5729 |
| 2024-08-20 | 60.51 | $61.58 | 11700 |
| 2024-08-19 | 60.14 | $61.87 | 17340 |
| 2024-08-16 | 59.59 | $60.89 | 13900 |
| 2024-08-15 | 59.25 | $60.48 | 9900 |
| 2024-08-14 | 58.96 | $59.95 | 10507 |
| 2024-08-13 | 58.79 | $59.96 | 17800 |
| 2024-08-12 | 58.59 | $59.64 | 14209 |
| 2024-08-09 | 58.47 | $59.38 | 29200 |
| 2024-08-08 | 58.42 | $59.21 | 17300 |
| 2024-08-07 | 58.42 | $58.20 | 16700 |
| 2024-08-06 | 58.77 | $57.40 | 47100 |
| 2024-08-05 | 59.46 | $57.22 | 58000 |
| 2024-08-02 | 60.37 | $59.81 | 20929 |
| 2024-08-01 | 60.67 | $60.59 | 20900 |
| 2024-07-31 | 60.79 | $61.29 | 88604 |
| 2024-07-30 | 60.73 | $60.65 | 37818 |
| 2024-07-29 | 60.86 | $60.67 | 205818 |
| 2024-07-26 | 61.02 | $61.00 | 44237 |
| 2024-07-25 | 61.11 | $60.45 | 63600 |
| 2024-07-24 | 61.40 | $60.49 | 70700 |
| 2024-07-23 | 61.74 | $60.65 | 42200 |
| 2024-07-22 | 62.10 | $61.27 | 17200 |
| 2024-07-19 | 62.35 | $61.05 | 14200 |
| 2024-07-18 | 62.71 | $61.59 | 36700 |
| 2024-07-17 | 62.98 | $62.48 | 25700 |
| 2024-07-16 | 63.01 | $63.01 | 121606 |
| 2024-07-15 | 62.87 | $62.69 | 14300 |
| 2024-07-12 | 62.79 | $63.10 | 29900 |
| 2024-07-11 | 62.55 | $62.94 | 41316 |
| 2024-07-10 | 62.30 | $62.63 | 18800 |
| 2024-07-09 | 62.09 | $62.41 | 11000 |
| 2024-07-08 | 61.89 | $62.28 | 90042 |
| 2024-07-05 | 61.69 | $62.36 | 23646 |
| 2024-07-03 | 61.40 | $61.90 | 23400 |
| 2024-07-02 | 61.20 | $61.38 | 12322 |
| 2024-07-01 | 61.11 | $61.29 | 11700 |
| 2024-06-28 | 61.03 | $61.11 | 12837 |
| 2024-06-27 | 60.99 | $60.86 | 61505 |
| 2024-06-26 | 61.01 | $60.74 | 5400 |
| 2024-06-25 | 61.08 | $60.92 | 25000 |
| 2024-06-24 | 61.10 | $61.11 | 41029 |
| 2024-06-21 | 61.06 | $61.21 | 7601 |
| 2024-06-20 | 60.98 | $61.14 | 25400 |
| 2024-06-18 | 60.90 | $61.51 | 14200 |
| 2024-06-17 | 60.68 | $61.20 | 59930 |
| 2024-06-14 | 60.51 | $60.90 | 18000 |
| 2024-06-13 | 60.40 | $60.59 | 8425 |
| 2024-06-12 | 60.37 | $60.82 | 20825 |
| 2024-06-11 | 60.25 | $60.28 | 508100 |
| 2024-06-10 | 60.28 | $60.61 | 10200 |
| 2024-06-07 | 60.21 | $60.01 | 10200 |
| 2024-06-06 | 60.32 | $60.30 | 25425 |
| 2024-06-05 | 60.36 | $60.10 | 14300 |
| 2024-06-04 | 60.48 | $59.30 | 11000 |
| 2024-06-03 | 60.87 | $60.64 | 32700 |
| 2024-05-31 | 60.92 | $60.26 | 48722 |
| 2024-05-30 | 61.10 | $60.52 | 13900 |
| 2024-05-29 | 61.23 | $60.57 | 18148 |
| 2024-05-28 | 61.37 | $61.05 | 19844 |
| 2024-05-24 | 61.37 | $61.00 | 9900 |
| 2024-05-23 | 61.39 | $60.51 | 24924 |
| 2024-05-22 | 61.55 | $61.19 | 13400 |
| 2024-05-21 | 61.52 | $61.31 | 12426 |
| 2024-05-20 | 61.44 | $61.71 | 11000 |
| 2024-05-17 | 61.20 | $61.69 | 31200 |
| 2024-05-16 | 60.90 | $61.23 | 17600 |
| 2024-05-15 | 60.68 | $61.10 | 8845 |
| 2024-05-14 | 60.43 | $60.40 | 11937 |
| 2024-05-13 | 60.35 | $60.05 | 23704 |
| 2024-05-10 | 60.36 | $59.85 | 9200 |
| 2024-05-09 | 60.42 | $60.18 | 17000 |
| 2024-05-08 | 60.38 | $60.25 | 38201 |
| 2024-05-07 | 60.30 | $60.23 | 24714 |
| 2024-05-06 | 60.20 | $60.58 | 72607 |
| 2024-05-03 | 59.96 | $60.91 | 37400 |
| 2024-05-02 | 59.56 | $60.60 | 28100 |
| 2024-05-01 | 59.16 | $59.61 | 54600 |
| 2024-04-30 | 58.99 | $59.47 | 47800 |
| 2024-04-29 | 58.82 | $59.93 | 39716 |
| 2024-04-26 | 58.47 | $59.25 | 27400 |
| 2024-04-25 | 58.26 | $58.77 | 21800 |
| 2024-04-24 | 58.16 | $58.62 | 17813 |
| 2024-04-23 | 58.10 | $58.55 | 16700 |
| 2024-04-22 | 58.04 | $58.02 | 10100 |
| 2024-04-19 | 58.14 | $57.74 | 118323 |
| 2024-04-18 | 58.36 | $58.23 | 12151 |
| 2024-04-17 | 58.48 | $57.75 | 14500 |
| 2024-04-16 | 58.78 | $57.46 | 45000 |
| 2024-04-15 | 59.24 | $58.32 | 41442 |
| 2024-04-12 | 59.52 | $58.74 | 23500 |
| 2024-04-11 | 59.73 | $59.66 | 31447 |
| 2024-04-10 | 59.69 | $59.43 | 15000 |
| 2024-04-09 | 59.70 | $60.22 | 19111 |
| 2024-04-08 | 59.47 | $59.81 | 16234 |
| 2024-04-05 | 59.30 | $59.56 | 23500 |
| 2024-04-04 | 59.18 | $59.33 | 14018 |
| 2024-04-03 | 59.10 | $59.50 | 19600 |
| 2024-04-02 | 58.94 | $59.12 | 16617 |
| 2024-04-01 | 58.86 | $59.10 | 17400 |
| 2024-03-28 | 58.77 | $58.85 | 11400 |
| 2024-03-27 | 58.74 | $58.83 | 6548 |
| 2024-03-26 | 58.71 | $58.40 | 16204 |
| 2024-03-25 | 58.81 | $58.85 | 14941 |
| 2024-03-22 | 58.78 | $58.66 | 14939 |
| 2024-03-21 | 58.81 | $58.95 | 26100 |
| 2024-03-20 | 58.74 | $58.72 | 35600 |
| 2024-03-19 | 58.74 | $58.37 | 18726 |
| 2024-03-18 | 58.84 | $58.57 | 23902 |
| 2024-03-15 | 58.89 | $58.44 | 70200 |
| 2024-03-14 | 58.99 | $58.28 | 17900 |
| 2024-03-13 | 59.16 | $58.62 | 17200 |
| 2024-03-12 | 59.25 | $59.12 | 16400 |
| 2024-03-11 | 59.19 | $58.91 | 12714 |
| 2024-03-08 | 59.18 | $59.10 | 19441 |
| 2024-03-07 | 59.10 | $59.26 | 34300 |
| 2024-03-06 | 58.94 | $58.98 | 14500 |
| 2024-03-05 | 58.83 | $58.57 | 19044 |
| 2024-03-04 | 58.82 | $58.68 | 67847 |
| 2024-03-01 | 58.76 | $58.88 | 94219 |
| 2024-02-29 | 58.61 | $58.22 | 29500 |
| 2024-02-28 | 58.64 | $58.17 | 57900 |
| 2024-02-27 | 58.67 | $58.65 | 21600 |
| 2024-02-26 | 58.56 | $58.79 | 122301 |
| 2024-02-23 | 58.37 | $58.54 | 230638 |
| 2024-02-22 | 58.20 | $58.56 | 22273 |
| 2024-02-21 | 57.99 | $58.14 | 21000 |
| 2024-02-20 | 57.85 | $58.25 | 20700 |
| 2024-02-16 | 57.65 | $57.99 | 51000 |
| 2024-02-15 | 57.48 | $57.79 | 6900 |
| 2024-02-14 | 57.33 | $57.44 | 15444 |
| 2024-02-13 | 57.26 | $56.51 | 21508 |
| 2024-02-12 | 57.46 | $57.53 | 23300 |
| 2024-02-09 | 57.38 | $57.63 | 17229 |
| 2024-02-08 | 57.25 | $57.55 | 15600 |
| 2024-02-07 | 57.11 | $57.81 | 11800 |
| 2024-02-06 | 56.86 | $57.74 | 32900 |
| 2024-02-05 | 56.57 | $56.70 | 11028 |
| 2024-02-02 | 56.56 | $56.84 | 8000 |
| 2024-02-01 | 56.49 | $57.06 | 50800 |
| 2024-01-31 | 56.34 | $56.74 | 15419 |
| 2024-01-30 | 56.27 | $56.75 | 74930 |
| 2024-01-29 | 56.18 | $56.71 | 33032 |
| 2024-01-26 | 56.08 | $56.58 | 30516 |
| 2024-01-25 | 56.02 | $56.36 | 34402 |
| 2024-01-24 | 56.01 | $56.40 | 27400 |
| 2024-01-23 | 56.00 | $55.86 | 37000 |
| 2024-01-22 | 56.16 | $56.28 | 23717 |
| 2024-01-19 | 56.23 | $56.20 | 39200 |
| 2024-01-18 | 56.35 | $55.84 | 22831 |
| 2024-01-17 | 56.61 | $55.70 | 14800 |
| 2024-01-16 | 56.97 | $56.41 | 14142 |
| 2024-01-12 | 57.20 | $57.27 | 29200 |
| 2024-01-11 | 57.20 | $57.22 | 35500 |
| 2024-01-10 | 57.21 | $57.01 | 28200 |
| 2024-01-09 | 57.30 | $57.03 | 11700 |
| 2024-01-08 | 57.39 | $57.61 | 20700 |
| 2024-01-05 | 57.32 | $57.39 | 11301 |
| 2024-01-04 | 57.31 | $56.98 | 147629 |
| 2024-01-03 | 57.41 | $57.19 | 60884 |
| 2024-01-02 | 57.48 | $57.18 | 69000 |
| 2023-12-29 | 57.55 | $57.81 | 142200 |
| 2023-12-28 | 57.44 | $57.63 | 30200 |
| 2023-12-27 | 57.35 | $57.41 | 80200 |
| 2023-12-26 | 57.32 | $57.20 | 34218 |
| 2023-12-22 | 57.34 | $56.99 | 44549 |
| 2023-12-21 | 57.42 | $56.70 | 15235 |
| 2023-12-20 | 57.61 | $55.74 | 110600 |
| 2023-12-19 | 58.14 | $57.95 | 48900 |
| 2023-12-18 | 58.07 | $57.94 | 18500 |
| 2023-12-15 | 57.98 | $57.74 | 35300 |
| 2023-12-14 | 57.92 | $58.53 | 48125 |
| 2023-12-13 | 57.59 | $57.77 | 17700 |
| 2023-12-12 | 57.41 | $56.90 | 40548 |
| 2023-12-11 | 57.46 | $57.00 | 43000 |
| 2023-12-08 | 57.48 | $56.73 | 22513 |
| 2023-12-07 | 57.58 | $57.16 | 12829 |
| 2023-12-06 | 57.55 | $56.85 | 72026 |
| 2023-12-05 | 57.59 | $56.91 | 53301 |
| 2023-12-04 | 57.61 | $56.94 | 25300 |
| 2023-12-01 | 57.61 | $57.52 | 53429 |
| 2023-11-30 | 57.41 | $56.87 | 197607 |
| 2023-11-29 | 57.36 | $56.96 | 57319 |
| 2023-11-28 | 57.24 | $57.00 | 12816 |
| 2023-11-27 | 57.07 | $56.67 | 11327 |
| 2023-11-24 | 56.95 | $56.74 | 5446 |
| 2023-11-22 | 56.77 | $56.44 | 44110 |
| 2023-11-21 | 56.62 | $56.59 | 20246 |
| 2023-11-20 | 56.38 | $56.80 | 113100 |
| 2023-11-17 | 56.00 | $56.32 | 62601 |
| 2023-11-16 | 55.67 | $55.90 | 10500 |
| 2023-11-15 | 55.39 | $55.97 | 33800 |
| 2023-11-14 | 55.02 | $55.82 | 19731 |
| 2023-11-13 | 54.61 | $54.59 | 29800 |
| 2023-11-10 | 54.48 | $54.85 | 30343 |
| 2023-11-09 | 54.24 | $54.33 | 36100 |
| 2023-11-08 | 54.11 | $54.99 | 7040 |
| 2023-11-07 | 53.73 | $55.02 | 58832 |
| 2023-11-06 | 53.26 | $54.99 | 12931 |
| 2023-11-03 | 52.70 | $54.60 | 137700 |
| 2023-11-02 | 52.14 | $53.49 | 13800 |
| 2023-11-01 | 51.83 | $52.53 | 46600 |
| 2023-10-31 | 51.76 | $52.02 | 21000 |
| 2023-10-30 | 51.85 | $52.41 | 48800 |
| 2023-10-27 | 51.84 | $51.73 | 9448 |
| 2023-10-26 | 52.07 | $51.71 | 18800 |
| 2023-10-25 | 52.37 | $52.16 | 17400 |
| 2023-10-24 | 52.60 | $52.87 | 9423 |
| 2023-10-23 | 52.67 | $52.16 | 17434 |
| 2023-10-20 | 52.99 | $52.33 | 24800 |
| 2023-10-19 | 53.34 | $52.84 | 13100 |
| 2023-10-18 | 53.61 | $52.93 | 20100 |
| 2023-10-17 | 53.92 | $54.03 | 2909 |
| 2023-10-16 | 53.96 | $54.21 | 7646 |
| 2023-10-13 | 53.95 | $53.77 | 226200 |
| 2023-10-12 | 54.09 | $54.45 | 16508 |
| 2023-10-11 | 54.04 | $54.63 | 15323 |
| 2023-10-10 | 53.93 | $54.54 | 25900 |
| 2023-10-09 | 53.84 | $53.90 | 14600 |
| 2023-10-06 | 53.94 | $54.36 | 17039 |
| 2023-10-05 | 53.92 | $53.89 | 9233 |
| 2023-10-04 | 54.05 | $53.85 | 15932 |
| 2023-10-03 | 54.23 | $53.91 | 13700 |
| 2023-10-02 | 54.44 | $54.45 | 41200 |
| 2023-09-29 | 54.53 | $54.60 | 19929 |
| 2023-09-28 | 54.59 | $54.70 | 5304 |
| 2023-09-27 | 54.65 | $54.38 | 15400 |
| 2023-09-26 | 54.83 | $54.10 | 8400 |
| 2023-09-25 | 55.13 | $54.81 | 8246 |
| 2023-09-22 | 55.28 | $54.73 | 18928 |
| 2023-09-21 | 55.50 | $54.43 | 28431 |
| 2023-09-20 | 55.85 | $55.45 | 15529 |
| 2023-09-19 | 55.95 | $55.58 | 10941 |
| 2023-09-18 | 56.04 | $55.81 | 25900 |
| 2023-09-15 | 56.06 | $55.90 | 52107 |
| 2023-09-14 | 56.06 | $56.10 | 9239 |
| 2023-09-13 | 55.99 | $55.78 | 9238 |
| 2023-09-12 | 56.00 | $55.80 | 16703 |
| 2023-09-11 | 56.00 | $56.28 | 14600 |
| 2023-09-08 | 55.84 | $55.81 | 6000 |
| 2023-09-07 | 55.80 | $55.65 | 15400 |
| 2023-09-06 | 55.79 | $55.86 | 8116 |
| 2023-09-05 | 55.71 | $56.07 | 12338 |
| 2023-09-01 | 55.54 | $56.03 | 93600 |
| 2023-08-31 | 55.34 | $55.90 | 48009 |
| 2023-08-30 | 55.14 | $56.10 | 291832 |
| 2023-08-29 | 54.83 | $56.00 | 14300 |
| 2023-08-28 | 54.49 | $55.33 | 9528 |
| 2023-08-25 | 54.29 | $55.02 | 23000 |
| 2023-08-24 | 54.15 | $54.83 | 25100 |
| 2023-08-23 | 54.04 | $54.97 | 7462 |
| 2023-08-22 | 53.87 | $54.52 | 8041 |
| 2023-08-21 | 53.82 | $54.09 | 73400 |
| 2023-08-18 | 53.90 | $53.76 | 10213 |
| 2023-08-17 | 54.11 | $53.83 | 15812 |
| 2023-08-16 | 54.36 | $53.58 | 44301 |
| 2023-08-15 | 54.75 | $54.18 | 12739 |
| 2023-08-14 | 55.03 | $54.42 | 19833 |
| 2023-08-11 | 55.31 | $54.90 | 7200 |
| 2023-08-10 | 55.49 | $55.08 | 13341 |
| 2023-08-09 | 55.66 | $55.28 | 26942 |
| 2023-08-08 | 55.80 | $55.12 | 11818 |
| 2023-08-07 | 56.02 | $55.61 | 10635 |
| 2023-08-04 | 56.13 | $55.58 | 46500 |
| 2023-08-03 | 56.26 | $55.24 | 17700 |
| 2023-08-02 | 56.53 | $55.06 | 30200 |
| 2023-08-01 | 56.90 | $56.30 | 57900 |
| 2023-07-31 | 56.94 | $57.06 | 114322 |
| 2023-07-28 | 56.74 | $56.97 | 10723 |
| 2023-07-27 | 56.51 | $55.88 | 18600 |
| 2023-07-26 | 56.56 | $56.35 | 23900 |
| 2023-07-25 | 56.46 | $56.72 | 34000 |
| 2023-07-24 | 56.21 | $56.31 | 16417 |
| 2023-07-21 | 56.02 | $55.81 | 9300 |
| 2023-07-20 | 55.94 | $55.58 | 15500 |
| 2023-07-19 | 55.89 | $55.85 | 10500 |
| 2023-07-18 | 55.74 | $55.96 | 12300 |
| 2023-07-17 | 55.50 | $56.02 | 15810 |
| 2023-07-14 | 55.18 | $55.70 | 22800 |
| 2023-07-13 | 54.88 | $55.72 | 21200 |
| 2023-07-12 | 54.49 | $55.28 | 15400 |
| 2023-07-11 | 54.16 | $54.59 | 37700 |
| 2023-07-10 | 53.96 | $53.96 | 82826 |
| 2023-07-07 | 53.92 | $54.01 | 55200 |
| 2023-07-06 | 53.84 | $53.41 | 17900 |
| 2023-07-05 | 53.94 | $54.16 | 34218 |
| 2023-07-03 | 53.81 | $54.25 | 10045 |
| 2023-06-30 | 53.61 | $53.58 | 39100 |
| 2023-06-29 | 53.59 | $53.04 | 21044 |
| 2023-06-28 | 53.72 | $53.01 | 5847 |
| 2023-06-27 | 53.88 | $53.32 | 47902 |
| 2023-06-26 | 53.97 | $53.08 | 7600 |
| 2023-06-23 | 54.15 | $52.85 | 53814 |
| 2023-06-22 | 54.43 | $53.60 | 544246 |
| 2023-06-21 | 54.51 | $53.98 | 6143 |
| 2023-06-20 | 54.48 | $54.24 | 5416 |
| 2023-06-16 | 54.35 | $54.54 | 59600 |
| 2023-06-15 | 54.08 | $54.50 | 11000 |
| 2023-06-14 | 53.74 | $53.90 | 16249 |
| 2023-06-13 | 53.51 | $53.81 | 9505 |
| 2023-06-12 | 53.25 | $53.32 | 3601 |
| 2023-06-09 | 53.06 | $53.32 | 14100 |
| 2023-06-08 | 52.83 | $52.98 | 8122 |
| 2023-06-07 | 52.64 | $52.79 | 20020 |
| 2023-06-06 | 52.47 | $53.00 | 4420 |
| 2023-06-05 | 52.18 | $52.74 | 16308 |
| 2023-06-02 | 51.90 | $52.80 | 42900 |
| 2023-06-01 | 51.53 | $52.11 | 7900 |
| 2023-05-31 | 51.30 | $51.32 | 6442 |
| 2023-05-30 | 51.27 | $51.37 | 19549 |
| 2023-05-26 | 51.21 | $51.54 | 8700 |
| 2023-05-25 | 51.09 | $50.97 | 10237 |
| 2023-05-24 | 51.11 | $51.06 | 19036 |
| 2023-05-23 | 51.11 | $51.12 | 20300 |
| 2023-05-22 | 51.09 | $51.51 | 19800 |
| 2023-05-19 | 50.95 | $51.04 | 13815 |
| 2023-05-18 | 50.91 | $51.01 | 19313 |
| 2023-05-17 | 50.88 | $51.10 | 6100 |
| 2023-05-16 | 50.82 | $50.54 | 5400 |
| 2023-05-15 | 50.91 | $50.94 | 5100 |
| 2023-05-12 | 50.90 | $50.46 | 15400 |
| 2023-05-11 | 51.04 | $50.75 | 23900 |
| 2023-05-10 | 51.11 | $51.18 | 8545 |
| 2023-05-09 | 51.06 | $50.99 | 30720 |
| 2023-05-08 | 51.06 | $51.35 | 18525 |
| 2023-05-05 | 50.95 | $51.44 | 6241 |
| 2023-05-04 | 50.78 | $50.91 | 11734 |
| 2023-05-03 | 50.74 | $50.62 | 17338 |
| 2023-05-02 | 50.78 | $50.66 | 11930 |
| 2023-05-01 | 50.81 | $50.83 | 8700 |
| 2023-04-28 | 50.80 | $50.96 | 27800 |
| 2023-04-27 | 50.74 | $50.69 | 25832 |
| 2023-04-26 | 50.76 | $49.99 | 31300 |
| 2023-04-25 | 51.00 | $49.75 | 31000 |
| 2023-04-24 | 51.37 | $50.64 | 34000 |
| 2023-04-21 | 51.52 | $50.55 | 22043 |
| 2023-04-20 | 51.74 | $51.06 | 7600 |
| 2023-04-19 | 51.83 | $51.26 | 12336 |
| 2023-04-18 | 51.87 | $51.70 | 14743 |
| 2023-04-17 | 51.76 | $51.75 | 10714 |
| 2023-04-14 | 51.61 | $51.76 | 5720 |
| 2023-04-13 | 51.41 | $52.05 | 11838 |
| 2023-04-12 | 51.07 | $51.46 | 8600 |
| 2023-04-11 | 50.83 | $51.49 | 11209 |
| 2023-04-10 | 50.52 | $50.85 | 8228 |
| 2023-04-06 | 50.34 | $50.55 | 12837 |
| 2023-04-05 | 50.22 | $50.38 | 9341 |
| 2023-04-04 | 50.12 | $50.57 | 57539 |
| 2023-04-03 | 49.94 | $50.65 | 31400 |
| 2023-03-31 | 49.69 | $50.38 | 10445 |
| 2023-03-30 | 49.47 | $50.26 | 45633 |
| 2023-03-29 | 49.25 | $49.86 | 16500 |
| 2023-03-28 | 49.11 | $49.50 | 5200 |
| 2023-03-27 | 49.06 | $49.44 | 5700 |
| 2023-03-24 | 49.02 | $49.44 | 137500 |
| 2023-03-23 | 48.99 | $49.64 | 5400 |
| 2023-03-22 | 48.89 | $49.40 | 13300 |
| 2023-03-21 | 48.85 | $49.23 | 27500 |
| 2023-03-20 | 48.87 | $48.97 | 4127 |
| 2023-03-17 | 48.98 | $48.81 | 11100 |
| 2023-03-16 | 49.18 | $49.26 | 9600 |
| 2023-03-15 | 49.29 | $48.50 | 17900 |
| 2023-03-14 | 49.67 | $49.18 | 3129 |
| 2023-03-13 | 49.92 | $49.43 | 21142 |
| 2023-03-10 | 50.16 | $49.72 | 12000 |
| 2023-03-09 | 50.36 | $50.18 | 21431 |
| 2023-03-08 | 50.47 | $50.81 | 79600 |
| 2023-03-07 | 50.39 | $50.41 | 11700 |
| 2023-03-06 | 50.44 | $51.15 | 8411 |
| 2023-03-03 | 50.26 | $51.10 | 5540 |
| 2023-03-02 | 50.06 | $50.51 | 12916 |
| 2023-03-01 | 50.00 | $50.56 | 9400 |
| 2023-02-28 | 49.93 | $49.84 | 5100 |
| 2023-02-27 | 50.08 | $49.89 | 8335 |
| 2023-02-24 | 50.24 | $49.79 | 9811 |
| 2023-02-23 | 50.48 | $50.61 | 17000 |
| 2023-02-22 | 50.52 | $50.07 | 20600 |
| 2023-02-21 | 50.74 | $50.43 | 14036 |
| 2023-02-17 | 50.89 | $50.63 | 7900 |
| 2023-02-16 | 51.02 | $50.88 | 22248 |
| 2023-02-15 | 51.09 | $50.57 | 6100 |
| 2023-02-14 | 51.27 | $50.79 | 10500 |
| 2023-02-13 | 51.43 | $51.10 | 36314 |
| 2023-02-10 | 51.52 | $50.96 | 11600 |
| 2023-02-09 | 51.66 | $51.20 | 13800 |
| 2023-02-08 | 51.76 | $51.24 | 27018 |
| 2023-02-07 | 51.86 | $51.32 | 9200 |
| 2023-02-06 | 51.95 | $51.06 | 71713 |
| 2023-02-03 | 52.12 | $51.48 | 15334 |
| 2023-02-02 | 52.20 | $52.32 | 22401 |
| 2023-02-01 | 52.01 | $52.19 | 31900 |
| 2023-01-31 | 51.81 | $51.70 | 48316 |
| 2023-01-30 | 51.71 | $50.93 | 30900 |
| 2023-01-27 | 51.81 | $51.61 | 137748 |
| 2023-01-26 | 51.72 | $51.81 | 35812 |
| 2023-01-25 | 51.53 | $51.35 | 11315 |
| 2023-01-24 | 51.43 | $51.48 | 16800 |
| 2023-01-23 | 51.25 | $51.48 | 13728 |
| 2023-01-20 | 51.02 | $51.23 | 10600 |
| 2023-01-19 | 50.81 | $50.73 | 13839 |
| 2023-01-18 | 50.71 | $50.40 | 27706 |
| 2023-01-17 | 50.67 | $50.81 | 91915 |
| 2023-01-13 | 50.49 | $50.98 | 27700 |
| 2023-01-12 | 50.20 | $50.94 | 33420 |
| 2023-01-11 | 49.85 | $50.78 | 47200 |
| 2023-01-10 | 49.47 | $50.39 | 26200 |
| 2023-01-09 | 49.13 | $50.16 | 18700 |
| 2023-01-06 | 48.79 | $49.76 | 68000 |
| 2023-01-05 | 48.49 | $48.69 | 32801 |
| 2023-01-04 | 48.48 | $49.20 | 77000 |
| 2023-01-03 | 48.29 | $48.39 | 12400 |
| 2022-12-30 | 48.33 | $48.28 | 321432 |
| 2022-12-29 | 48.42 | $48.74 | 30400 |
| 2022-12-28 | 48.38 | $48.15 | 164700 |
| 2022-12-27 | 48.52 | $48.72 | 17742 |
| 2022-12-23 | 48.52 | $48.15 | 45100 |
| 2022-12-22 | 48.69 | $48.20 | 19500 |
| 2022-12-21 | 48.89 | $48.64 | 65834 |
| 2022-12-20 | 49.00 | $48.60 | 31400 |
| 2022-12-19 | 49.14 | $48.49 | 16800 |
| 2022-12-16 | 49.34 | $48.56 | 23100 |
| 2022-12-15 | 49.55 | $48.56 | 41000 |
| 2022-12-14 | 49.81 | $49.34 | 15300 |
| 2022-12-13 | 49.87 | $49.33 | 49700 |
| 2022-12-12 | 49.94 | $49.32 | 29900 |
| 2022-12-09 | 50.02 | $49.32 | 34900 |
| 2022-12-08 | 50.10 | $49.56 | 25800 |
| 2022-12-07 | 50.11 | $49.35 | 9100 |
| 2022-12-06 | 50.17 | $49.44 | 87303 |
| 2022-12-05 | 50.21 | $49.88 | 125900 |
| 2022-12-02 | 50.10 | $50.41 | 31300 |
| 2022-12-01 | 49.77 | $50.17 | 42400 |
| 2022-11-30 | 49.44 | $49.98 | 27700 |
| 2022-11-29 | 49.09 | $49.05 | 13904 |
| 2022-11-28 | 48.94 | $48.41 | 63930 |
| 2022-11-25 | 48.94 | $48.58 | 2100 |
| 2022-11-23 | 48.88 | $48.45 | 23429 |
| 2022-11-22 | 48.84 | $48.07 | 12600 |
| 2022-11-21 | 48.89 | $47.95 | 13011 |
| 2022-11-18 | 48.98 | $48.25 | 13600 |
| 2022-11-17 | 48.98 | $48.32 | 13748 |
| 2022-11-16 | 48.93 | $48.43 | 27442 |
| 2022-11-15 | 48.83 | $49.30 | 17400 |
| 2022-11-14 | 48.42 | $48.83 | 14401 |
| 2022-11-11 | 48.04 | $48.74 | 43400 |
| 2022-11-10 | 47.60 | $48.44 | 60600 |
| 2022-11-09 | 47.15 | $47.30 | 33100 |
| 2022-11-08 | 46.95 | $47.61 | 50000 |
| 2022-11-07 | 46.61 | $47.54 | 53211 |
| 2022-11-04 | 46.20 | $47.41 | 26808 |
| 2022-11-03 | 45.75 | $46.18 | 123031 |
| 2022-11-02 | 45.59 | $45.75 | 42000 |
| 2022-11-01 | 45.53 | $46.15 | 57900 |
| 2022-10-31 | 45.33 | $45.68 | 181700 |
| 2022-10-28 | 45.25 | $45.68 | 76400 |
| 2022-10-27 | 45.15 | $45.64 | 110619 |
| 2022-10-26 | 45.05 | $45.56 | 85600 |
| 2022-10-25 | 44.97 | $45.27 | 54400 |
| 2022-10-24 | 44.96 | $45.06 | 19000 |
| 2022-10-21 | 45.04 | $45.78 | 134400 |
| 2022-10-20 | 44.91 | $45.42 | 24500 |
| 2022-10-19 | 44.87 | $45.16 | 67830 |
| 2022-10-18 | 44.93 | $45.69 | 31928 |
| 2022-10-17 | 44.85 | $45.65 | 37232 |
| 2022-10-14 | 44.77 | $44.65 | 114626 |
| 2022-10-13 | 45.01 | $45.24 | 58449 |
| 2022-10-12 | 45.13 | $45.18 | 22141 |
| 2022-10-11 | 45.32 | $45.09 | 32209 |
| 2022-10-10 | 45.59 | $45.75 | 110100 |
| 2022-10-07 | 45.72 | $46.07 | 50845 |
| 2022-10-06 | 45.80 | $46.83 | 46526 |
| 2022-10-05 | 45.67 | $46.92 | 107900 |
| 2022-10-04 | 45.50 | $47.37 | 54900 |
| 2022-10-03 | 45.17 | $46.03 | 75800 |
| 2022-09-30 | 45.22 | $45.36 | 193400 |
| 2022-09-29 | 45.51 | $45.04 | 171200 |
| 2022-09-28 | 45.99 | $45.80 | 299637 |
| 2022-09-27 | 46.36 | $45.41 | 30900 |
| 2022-09-26 | 46.95 | $45.33 | 20400 |
| 2022-09-23 | 47.71 | $46.57 | 30313 |
| 2022-09-22 | 48.26 | $47.85 | 31813 |
| 2022-09-21 | 48.53 | $47.87 | 8512 |
| 2022-09-20 | 48.87 | $48.53 | 19649 |
| 2022-09-19 | 49.07 | $48.70 | 59818 |
| 2022-09-16 | 49.27 | $48.73 | 37534 |
| 2022-09-15 | 49.51 | $49.15 | 18100 |
| 2022-09-14 | 49.67 | $49.67 | 22800 |
| 2022-09-13 | 49.70 | $49.04 | 35113 |
| 2022-09-12 | 49.94 | $50.73 | 23500 |
| 2022-09-09 | 49.70 | $50.15 | 12800 |
| 2022-09-08 | 49.59 | $49.53 | 29300 |
| 2022-09-07 | 49.66 | $49.41 | 32205 |
| 2022-09-06 | 49.78 | $49.03 | 100100 |
| 2022-09-02 | 50.04 | $49.50 | 48744 |
| 2022-09-01 | 50.22 | $49.69 | 53500 |
| 2022-08-31 | 50.37 | $49.85 | 10536 |
| 2022-08-30 | 50.49 | $49.86 | 34523 |
| 2022-08-29 | 50.64 | $50.00 | 27700 |
| 2022-08-26 | 50.77 | $50.17 | 11100 |
| 2022-08-25 | 50.87 | $50.81 | 6126 |
| 2022-08-24 | 50.78 | $50.15 | 7927 |
| 2022-08-23 | 50.87 | $50.01 | 4800 |
| 2022-08-22 | 51.01 | $49.65 | 22646 |
| 2022-08-19 | 51.29 | $50.09 | 42700 |
| 2022-08-18 | 51.47 | $50.76 | 17121 |
| 2022-08-17 | 51.47 | $50.94 | 39610 |
| 2022-08-16 | 51.39 | $51.31 | 27400 |
| 2022-08-15 | 51.16 | $51.26 | 34000 |
| 2022-08-12 | 50.88 | $51.30 | 13200 |
| 2022-08-11 | 50.52 | $50.57 | 15731 |
| 2022-08-10 | 50.29 | $50.58 | 11600 |
| 2022-08-09 | 50.00 | $49.67 | 30500 |
| 2022-08-08 | 49.92 | $49.95 | 46400 |
| 2022-08-05 | 49.73 | $49.81 | 6600 |
| 2022-08-04 | 49.53 | $49.63 | 19300 |
| 2022-08-03 | 49.33 | $49.32 | 69305 |
| 2022-08-02 | 49.18 | $48.91 | 22422 |
| 2022-08-01 | 49.12 | $49.42 | 37019 |
| 2022-07-29 | 48.88 | $49.58 | 7600 |
| 2022-07-28 | 48.53 | $49.38 | 9100 |
| 2022-07-27 | 48.17 | $48.95 | 22320 |
| 2022-07-26 | 47.86 | $47.85 | 77017 |
| 2022-07-25 | 47.84 | $48.51 | 31100 |
| 2022-07-22 | 47.60 | $48.35 | 41900 |
| 2022-07-21 | 47.37 | $48.51 | 27512 |
| 2022-07-20 | 47.04 | $48.01 | 34906 |
| 2022-07-19 | 46.81 | $48.15 | 86446 |
| 2022-07-18 | 46.50 | $47.19 | 111237 |
| 2022-07-15 | 46.44 | $46.89 | 27136 |
| 2022-07-14 | 46.48 | $46.54 | 99400 |
| 2022-07-13 | 46.65 | $46.75 | 60700 |
| 2022-07-12 | 46.81 | $46.84 | 11000 |
| 2022-07-11 | 47.00 | $47.22 | 66729 |
| 2022-07-08 | 47.12 | $47.88 | 28702 |
| 2022-07-07 | 47.08 | $47.82 | 19600 |
| 2022-07-06 | 47.07 | $46.92 | 21000 |
| 2022-07-05 | 47.37 | $47.07 | 81811 |
| 2022-07-01 | 47.70 | $47.57 | 26641 |
| 2022-06-30 | 47.96 | $48.04 | 174431 |
| 2022-06-29 | 48.16 | $48.55 | 46038 |
| 2022-06-28 | 48.25 | $48.64 | 59300 |
| 2022-06-27 | 48.35 | $49.15 | 120400 |
| 2022-06-24 | 48.33 | $49.09 | 21639 |
| 2022-06-23 | 48.34 | $47.97 | 63300 |
| 2022-06-22 | 48.74 | $47.91 | 26500 |
| 2022-06-21 | 49.26 | $48.89 | 102200 |
| 2022-06-17 | 49.60 | $48.70 | 38316 |
| 2022-06-16 | 50.10 | $48.67 | 97700 |
| 2022-06-15 | 50.73 | $50.24 | 33047 |
| 2022-06-14 | 51.00 | $49.62 | 22900 |
| 2022-06-13 | 51.55 | $49.34 | 103014 |
| 2022-06-10 | 52.31 | $51.08 | 45000 |
| 2022-06-09 | 52.68 | $51.81 | 22210 |
| 2022-06-08 | 52.91 | $52.64 | 80000 |
| 2022-06-07 | 52.92 | $52.93 | 11525 |
| 2022-06-06 | 52.84 | $52.82 | 26512 |
| 2022-06-03 | 52.78 | $52.90 | 7800 |
| 2022-06-02 | 52.67 | $53.94 | 52320 |
| 2022-06-01 | 52.22 | $53.09 | 43332 |
| 2022-05-31 | 51.94 | $53.27 | 76204 |
| 2022-05-27 | 51.54 | $52.80 | 51445 |
| 2022-05-26 | 51.22 | $52.27 | 78400 |
| 2022-05-25 | 51.01 | $51.69 | 61800 |
| 2022-05-24 | 50.95 | $51.72 | 50507 |
| 2022-05-23 | 50.88 | $52.54 | 40900 |
| 2022-05-20 | 50.56 | $51.85 | 19600 |
| 2022-05-19 | 50.41 | $51.76 | 71040 |
| 2022-05-18 | 50.27 | $50.92 | 77600 |
| 2022-05-17 | 50.40 | $52.03 | 52423 |
| 2022-05-16 | 50.23 | $51.01 | 39645 |
| 2022-05-13 | 50.37 | $50.95 | 131300 |
| 2022-05-12 | 50.60 | $49.91 | 55334 |
| 2022-05-11 | 51.23 | $50.30 | 106431 |
| 2022-05-10 | 51.91 | $51.11 | 71700 |
| 2022-05-09 | 52.50 | $50.83 | 115613 |
| 2022-05-06 | 53.33 | $52.76 | 28200 |
| 2022-05-05 | 53.75 | $53.00 | 50700 |
| 2022-05-04 | 54.20 | $54.95 | 42800 |
| 2022-05-03 | 54.14 | $54.27 | 146800 |
| 2022-05-02 | 54.30 | $53.89 | 53708 |
| 2022-04-29 | 54.63 | $54.51 | 71200 |
| 2022-04-28 | 54.85 | $54.60 | 30400 |
| 2022-04-27 | 55.10 | $54.16 | 41617 |
| 2022-04-26 | 55.55 | $53.83 | 28500 |
| 2022-04-25 | 56.22 | $55.08 | 39749 |
| 2022-04-22 | 56.63 | $55.53 | 14600 |
| 2022-04-21 | 57.00 | $56.18 | 15540 |
| 2022-04-20 | 57.23 | $56.83 | 35100 |
| 2022-04-19 | 57.31 | $56.85 | 117133 |
| 2022-04-18 | 57.40 | $56.68 | 18600 |
| 2022-04-14 | 57.55 | $56.78 | 51600 |
| 2022-04-13 | 57.70 | $57.21 | 23935 |
| 2022-04-12 | 57.74 | $56.62 | 7335 |
| 2022-04-11 | 57.96 | $56.64 | 37300 |
| 2022-04-08 | 58.21 | $57.40 | 23200 |
| 2022-04-07 | 58.27 | $57.40 | 18600 |
| 2022-04-06 | 58.32 | $57.74 | 38800 |
| 2022-04-05 | 58.27 | $58.24 | 15529 |
| 2022-04-04 | 58.03 | $58.95 | 33926 |
| 2022-04-01 | 57.49 | $57.84 | 16741 |
| 2022-03-31 | 57.18 | $57.00 | 73000 |
| 2022-03-30 | 57.06 | $57.37 | 15000 |
| 2022-03-29 | 56.78 | $57.62 | 35300 |
| 2022-03-28 | 56.36 | $56.88 | 21147 |
| 2022-03-25 | 56.07 | $56.56 | 7513 |
| 2022-03-24 | 55.82 | $56.81 | 23733 |
| 2022-03-23 | 55.44 | $56.21 | 27800 |
| 2022-03-22 | 55.16 | $56.55 | 26000 |
| 2022-03-21 | 54.71 | $55.85 | 70543 |
| 2022-03-18 | 54.40 | $56.21 | 33124 |
| 2022-03-17 | 53.91 | $55.63 | 50713 |
| 2022-03-16 | 53.52 | $55.50 | 33400 |
| 2022-03-15 | 53.10 | $53.34 | 38600 |
| 2022-03-14 | 53.29 | $53.25 | 74900 |
| 2022-03-11 | 53.57 | $53.63 | 40100 |
| 2022-03-10 | 53.82 | $54.26 | 78800 |
| 2022-03-09 | 53.94 | $54.88 | 60102 |
| 2022-03-08 | 53.91 | $53.10 | 109500 |
| 2022-03-07 | 54.46 | $52.62 | 177820 |
| 2022-03-04 | 55.30 | $54.50 | 311926 |
| 2022-03-03 | 55.75 | $55.73 | 277700 |
| 2022-03-02 | 55.92 | $56.20 | 14000 |
| 2022-03-01 | 55.99 | $55.58 | 102800 |
| 2022-02-28 | 56.29 | $56.34 | 62500 |
| 2022-02-25 | 56.42 | $56.66 | 46145 |
| 2022-02-24 | 56.49 | $55.23 | 42600 |
| 2022-02-23 | 57.04 | $56.50 | 60900 |
| 2022-02-22 | 57.32 | $56.52 | 74336 |
| 2022-02-18 | 57.66 | $57.34 | 121430 |
| 2022-02-17 | 57.82 | $57.67 | 44300 |
| 2022-02-16 | 57.91 | $58.23 | 75200 |
| 2022-02-15 | 57.86 | $57.84 | 50549 |
| 2022-02-14 | 57.92 | $56.91 | 177800 |
| 2022-02-11 | 58.29 | $57.68 | 62438 |
| 2022-02-10 | 58.50 | $58.81 | 49700 |
| 2022-02-09 | 58.41 | $59.56 | 50341 |
| 2022-02-08 | 58.06 | $58.67 | 13600 |
| 2022-02-07 | 57.92 | $58.53 | 73000 |
| 2022-02-04 | 57.80 | $58.26 | 22431 |
| 2022-02-03 | 57.75 | $58.22 | 27600 |
| 2022-02-02 | 57.71 | $58.68 | 15117 |
| 2022-02-01 | 57.53 | $58.52 | 16200 |
| 2022-01-31 | 57.37 | $58.45 | 75800 |
| 2022-01-28 | 57.21 | $56.81 | 67424 |
| 2022-01-27 | 57.55 | $56.33 | 159131 |
| 2022-01-26 | 58.13 | $57.00 | 20612 |
| 2022-01-25 | 58.64 | $57.44 | 82730 |
| 2022-01-24 | 59.13 | $57.50 | 87700 |
| 2022-01-21 | 59.70 | $58.86 | 27628 |
| 2022-01-20 | 59.98 | $59.73 | 54800 |
| 2022-01-19 | 60.04 | $59.62 | 57508 |
| 2022-01-18 | 60.14 | $59.50 | 42300 |
| 2022-01-14 | 60.31 | $60.29 | 65500 |
| 2022-01-13 | 60.26 | $60.37 | 55600 |
| 2022-01-12 | 60.17 | $60.93 | 32646 |
| 2022-01-11 | 59.88 | $60.15 | 36900 |
| 2022-01-10 | 59.78 | $59.52 | 86447 |
| 2022-01-07 | 59.86 | $59.84 | 83500 |
| 2022-01-06 | 59.85 | $59.63 | 44600 |
| 2022-01-05 | 59.90 | $59.45 | 12447 |
| 2022-01-04 | 60.03 | $60.38 | 17900 |
| 2022-01-03 | 59.89 | $60.58 | 84200 |
| 2021-12-31 | 59.66 | $60.22 | 52734 |
| 2021-12-30 | 59.49 | $60.41 | 29044 |
| 2021-12-29 | 59.23 | $60.11 | 15845 |
| 2021-12-28 | 59.02 | $59.96 | 69600 |
| 2021-12-27 | 58.81 | $59.97 | 86300 |
| 2021-12-23 | 58.56 | $59.44 | 29419 |
| 2021-12-22 | 58.45 | $59.27 | 56500 |
| 2021-12-21 | 58.37 | $58.71 | 100000 |
| 2021-12-20 | 58.47 | $57.94 | 98700 |
| 2021-12-17 | 58.85 | $58.58 | 24200 |
| 2021-12-16 | 59.13 | $58.83 | 9200 |
| 2021-12-15 | 59.40 | $59.05 | 45900 |
| 2021-12-14 | 59.67 | $58.46 | 46639 |
| 2021-12-13 | 60.19 | $58.90 | 97800 |
| 2021-12-10 | 60.70 | $61.40 | 32305 |
| 2021-12-09 | 60.53 | $61.18 | 72400 |
| 2021-12-08 | 60.41 | $61.57 | 48600 |
| 2021-12-07 | 60.14 | $61.26 | 12400 |
| 2021-12-06 | 59.91 | $60.43 | 36949 |
| 2021-12-03 | 59.92 | $60.23 | 58100 |
| 2021-12-02 | 59.99 | $59.95 | 126232 |
| 2021-12-01 | 60.19 | $59.74 | 69600 |
| 2021-11-30 | 60.51 | $59.82 | 24346 |
| 2021-11-29 | 60.87 | $59.84 | 74633 |
| 2021-11-26 | 61.32 | $59.64 | 22444 |
| 2021-11-24 | 61.94 | $61.56 | 34014 |
| 2021-11-23 | 62.09 | $61.29 | 12604 |
| 2021-11-22 | 62.35 | $61.50 | 35100 |
| 2021-11-19 | 62.60 | $61.81 | 23917 |
| 2021-11-18 | 62.80 | $62.10 | 49800 |
| 2021-11-17 | 62.95 | $62.59 | 29900 |
| 2021-11-16 | 62.97 | $62.68 | 18606 |
| 2021-11-15 | 62.96 | $63.05 | 15630 |
| 2021-11-12 | 62.82 | $63.07 | 35138 |
| 2021-11-11 | 62.64 | $62.85 | 24447 |
| 2021-11-10 | 62.47 | $62.20 | 20100 |
| 2021-11-09 | 62.48 | $62.75 | 16922 |
| 2021-11-08 | 62.30 | $62.86 | 5900 |
| 2021-11-05 | 62.04 | $62.22 | 13110 |
| 2021-11-04 | 61.93 | $61.94 | 13600 |
| 2021-11-03 | 61.88 | $62.10 | 12537 |
| 2021-11-02 | 61.76 | $61.66 | 26800 |
| 2021-11-01 | 61.75 | $61.87 | 46304 |
| 2021-10-29 | 61.67 | $61.11 | 22322 |
| 2021-10-28 | 61.81 | $61.54 | 33200 |
| 2021-10-27 | 61.85 | $61.73 | 24000 |
| 2021-10-26 | 61.82 | $61.78 | 8600 |
| 2021-10-25 | 61.77 | $61.54 | 35000 |
| 2021-10-22 | 61.78 | $61.26 | 12700 |
| 2021-10-21 | 61.88 | $61.77 | 11436 |
| 2021-10-20 | 61.83 | $62.07 | 11245 |
| 2021-10-19 | 61.67 | $62.40 | 21500 |
| 2021-10-18 | 61.37 | $62.14 | 42245 |
| 2021-10-15 | 61.08 | $62.09 | 19013 |
| 2021-10-14 | 60.75 | $61.48 | 10000 |
| 2021-10-13 | 60.54 | $61.14 | 14000 |
| 2021-10-12 | 60.39 | $60.47 | 9300 |
| 2021-10-11 | 60.43 | $60.72 | 26620 |
| 2021-10-08 | 60.40 | $60.86 | 9700 |
| 2021-10-07 | 60.33 | $60.78 | 25700 |
| 2021-10-06 | 60.27 | $59.92 | 12819 |
| 2021-10-05 | 60.48 | $60.50 | 22230 |
| 2021-10-04 | 60.56 | $60.16 | 34800 |
| 2021-10-01 | 60.77 | $60.88 | 45003 |
| 2021-09-30 | 60.79 | $60.62 | 9300 |
| 2021-09-29 | 60.92 | $59.99 | 25618 |
| 2021-09-28 | 61.27 | $60.30 | 25323 |
| 2021-09-27 | 61.60 | $61.55 | 19800 |
| 2021-09-24 | 61.61 | $61.53 | 10800 |
| 2021-09-23 | 61.63 | $61.95 | 17436 |
| 2021-09-22 | 61.52 | $61.37 | 23900 |
| 2021-09-21 | 61.57 | $60.71 | 17133 |
| 2021-09-20 | 61.84 | $60.23 | 38311 |
| 2021-09-17 | 62.31 | $61.63 | 15307 |
| 2021-09-16 | 62.44 | $62.02 | 36700 |
| 2021-09-15 | 62.47 | $62.50 | 9400 |
| 2021-09-14 | 62.35 | $62.30 | 5400 |
| 2021-09-13 | 62.26 | $62.34 | 73311 |
| 2021-09-10 | 62.12 | $61.88 | 23537 |
| 2021-09-09 | 62.10 | $61.90 | 20031 |
| 2021-09-08 | 62.06 | $61.38 | 16400 |
| 2021-09-07 | 62.17 | $62.43 | 53500 |
| 2021-09-03 | 61.96 | $62.77 | 14224 |
| 2021-09-02 | 61.60 | $62.48 | 20600 |
| 2021-09-01 | 61.24 | $62.55 | 60136 |
| 2021-08-31 | 60.79 | $62.01 | 60708 |
| 2021-08-30 | 60.40 | $61.67 | 12226 |
| 2021-08-27 | 60.05 | $61.45 | 11322 |
| 2021-08-26 | 59.70 | $60.48 | 27600 |
| 2021-08-25 | 59.59 | $60.69 | 15300 |
| 2021-08-24 | 59.40 | $60.46 | 11200 |
| 2021-08-23 | 59.25 | $59.65 | 18600 |
| 2021-08-20 | 59.35 | $58.78 | 24900 |
| 2021-08-19 | 59.75 | $58.80 | 54307 |
| 2021-08-18 | 60.26 | $59.62 | 43100 |
| 2021-08-17 | 60.62 | $59.35 | 26000 |
| 2021-08-16 | 61.16 | $60.60 | 34834 |
| 2021-08-13 | 61.43 | $61.00 | 24000 |
| 2021-08-12 | 61.64 | $61.34 | 11531 |
| 2021-08-11 | 61.79 | $61.44 | 9700 |
| 2021-08-10 | 61.94 | $61.38 | 33213 |
| 2021-08-09 | 62.15 | $61.82 | 14347 |
| 2021-08-06 | 62.27 | $62.06 | 6645 |
| 2021-08-05 | 62.34 | $62.61 | 13600 |
| 2021-08-04 | 62.24 | $62.37 | 5500 |
| 2021-08-03 | 62.21 | $62.45 | 51300 |
| 2021-08-02 | 62.14 | $62.15 | 53332 |
| 2021-07-30 | 62.15 | $62.18 | 137700 |
| 2021-07-29 | 62.16 | $62.58 | 29500 |
| 2021-07-28 | 62.04 | $61.82 | 38907 |
| 2021-07-27 | 62.15 | $61.49 | 185300 |
| 2021-07-26 | 62.38 | $62.50 | 63443 |
| 2021-07-23 | 62.34 | $62.27 | 12035 |
| 2021-07-22 | 62.36 | $62.55 | 12516 |
| 2021-07-21 | 62.31 | $62.34 | 8000 |
| 2021-07-20 | 62.30 | $62.10 | 47644 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.96
2026-07-17
Close Price
$71.69
Vol: 67602
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.92
Average
51.52
Maximum
73.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.96 | $71.69 | 67602 |
| 2026-07-16 | 43.53 | $72.80 | 20007 |
| 2026-07-15 | 46.00 | $73.80 | 29200 |
| 2026-07-14 | 45.30 | $73.56 | 11200 |
| 2026-07-13 | 44.92 | $73.43 | 39000 |
| 2026-07-10 | 49.47 | $75.28 | 18200 |
| 2026-07-09 | 47.53 | $74.57 | 223606 |
| 2026-07-08 | 44.16 | $73.39 | 774400 |
| 2026-07-07 | 45.31 | $73.88 | 16347 |
| 2026-07-06 | 50.20 | $75.81 | 59825 |
| 2026-07-02 | 47.55 | $74.86 | 16800 |
| 2026-07-01 | 46.73 | $74.57 | 766436 |
| 2026-06-30 | 50.12 | $75.89 | 13245 |
| 2026-06-29 | 48.00 | $75.11 | 7200 |
| 2026-06-26 | 45.87 | $74.35 | 8800 |
| 2026-06-25 | 46.57 | $74.64 | 13900 |
| 2026-06-24 | 47.31 | $74.96 | 21248 |
| 2026-06-23 | 46.81 | $74.76 | 16617 |
| 2026-06-22 | 54.59 | $77.88 | 16702 |
| 2026-06-18 | 54.87 | $77.98 | 28120 |
| 2026-06-17 | 51.21 | $76.43 | 13045 |
| 2026-06-16 | 51.99 | $76.73 | 7400 |
| 2026-06-15 | 55.01 | $77.88 | 8500 |
| 2026-06-12 | 51.76 | $76.48 | 78719 |
| 2026-06-11 | 50.97 | $76.15 | 15200 |
| 2026-06-10 | 42.95 | $73.18 | 26119 |
| 2026-06-09 | 45.42 | $74.22 | 28941 |
| 2026-06-08 | 44.63 | $73.95 | 15800 |
| 2026-06-05 | 43.87 | $73.68 | 13300 |
| 2026-06-04 | 54.67 | $77.73 | 5800 |
| 2026-06-03 | 53.66 | $77.35 | 11331 |
| 2026-06-02 | 57.09 | $78.42 | 17300 |
| 2026-06-01 | 57.15 | $78.44 | 38100 |
| 2026-05-29 | 55.37 | $77.70 | 8745 |
| 2026-05-28 | 56.09 | $77.94 | 11414 |
| 2026-05-27 | 55.40 | $77.64 | 2.0M |
| 2026-05-26 | 59.50 | $79.03 | 9700 |
| 2026-05-22 | 54.48 | $76.85 | 6400 |
| 2026-05-21 | 51.44 | $75.69 | 27300 |
| 2026-05-20 | 50.52 | $75.35 | 38847 |
| 2026-05-19 | 48.12 | $74.48 | 8200 |
| 2026-05-18 | 51.55 | $75.74 | 33400 |
| 2026-05-15 | 52.06 | $75.92 | 23424 |
| 2026-05-14 | 58.95 | $78.19 | 4400 |
| 2026-05-13 | 57.88 | $77.73 | 6900 |
| 2026-05-12 | 56.32 | $77.07 | 22743 |
| 2026-05-11 | 63.26 | $79.13 | 7500 |
| 2026-05-08 | 63.73 | $79.26 | 39411 |
| 2026-05-07 | 60.97 | $77.96 | 91500 |
| 2026-05-06 | 64.33 | $78.90 | 9300 |
| 2026-05-05 | 61.96 | $77.78 | 4807 |
| 2026-05-04 | 58.33 | $76.24 | 5200 |
| 2026-05-01 | 60.72 | $76.91 | 10336 |
| 2026-04-30 | 60.61 | $76.86 | 7200 |
| 2026-04-29 | 56.62 | $75.20 | 4518 |
| 2026-04-28 | 58.17 | $75.66 | 11009 |
| 2026-04-27 | 59.21 | $75.97 | 4400 |
| 2026-04-24 | 60.16 | $76.26 | 6548 |
| 2026-04-23 | 57.64 | $75.13 | 68400 |
| 2026-04-22 | 63.64 | $76.90 | 6100 |
| 2026-04-21 | 60.32 | $75.40 | 6842 |
| 2026-04-20 | 64.78 | $76.59 | 46100 |
| 2026-04-17 | 66.68 | $77.07 | 7800 |
| 2026-04-16 | 62.51 | $75.15 | 10644 |
| 2026-04-15 | 61.69 | $74.80 | 28600 |
| 2026-04-14 | 61.41 | $74.68 | 7024 |
| 2026-04-13 | 59.94 | $74.04 | 4423 |
| 2026-04-10 | 57.68 | $73.10 | 10000 |
| 2026-04-09 | 56.93 | $72.79 | 17536 |
| 2026-04-08 | 56.78 | $72.73 | 18000 |
| 2026-04-07 | 47.39 | $69.32 | 12400 |
| 2026-04-06 | 48.00 | $69.53 | 13200 |
| 2026-04-02 | 47.04 | $69.22 | 34148 |
| 2026-04-01 | 48.52 | $69.76 | 9100 |
| 2026-03-31 | 46.82 | $69.18 | 9913 |
| 2026-03-30 | 41.42 | $67.48 | 15441 |
| 2026-03-27 | 42.28 | $67.84 | 16435 |
| 2026-03-26 | 42.44 | $67.91 | 15800 |
| 2026-03-25 | 47.73 | $70.02 | 59600 |
| 2026-03-24 | 42.40 | $68.37 | 7825 |
| 2026-03-23 | 47.19 | $70.10 | 22320 |
| 2026-03-20 | 39.79 | $68.12 | 34900 |
| 2026-03-19 | 46.26 | $70.20 | 22900 |
| 2026-03-18 | 43.45 | $69.53 | 21300 |
| 2026-03-17 | 47.50 | $70.68 | 9429 |
| 2026-03-16 | 45.87 | $70.29 | 14300 |
| 2026-03-13 | 38.71 | $68.74 | 6925 |
| 2026-03-12 | 38.86 | $68.79 | 7200 |
| 2026-03-11 | 44.79 | $70.50 | 7848 |
| 2026-03-10 | 44.32 | $70.40 | 16800 |
| 2026-03-09 | 44.00 | $70.33 | 58800 |
| 2026-03-06 | 39.85 | $69.44 | 26700 |
| 2026-03-05 | 39.88 | $69.45 | 30100 |
| 2026-03-04 | 43.34 | $70.51 | 28929 |
| 2026-03-03 | 42.63 | $70.35 | 43922 |
| 2026-03-02 | 56.82 | $73.69 | 19200 |
| 2026-02-27 | 65.58 | $75.10 | 15000 |
| 2026-02-26 | 65.40 | $75.05 | 28443 |
| 2026-02-25 | 69.98 | $75.71 | 5649 |
| 2026-02-24 | 68.59 | $75.27 | 24107 |
| 2026-02-23 | 65.44 | $74.36 | 6027 |
| 2026-02-20 | 69.82 | $74.96 | 17018 |
| 2026-02-19 | 65.58 | $73.80 | 20307 |
| 2026-02-18 | 65.89 | $73.84 | 7736 |
| 2026-02-17 | 64.92 | $73.59 | 28326 |
| 2026-02-13 | 66.20 | $73.77 | 13400 |
| 2026-02-12 | 65.08 | $73.46 | 16347 |
| 2026-02-11 | 69.55 | $74.09 | 26236 |
| 2026-02-10 | 66.72 | $73.27 | 9623 |
| 2026-02-09 | 68.34 | $73.49 | 11800 |
| 2026-02-06 | 63.53 | $72.23 | 12934 |
| 2026-02-05 | 59.65 | $71.39 | 9923 |
| 2026-02-04 | 66.09 | $72.20 | 8400 |
| 2026-02-03 | 66.34 | $72.23 | 20234 |
| 2026-02-02 | 67.07 | $72.32 | 21741 |
| 2026-01-30 | 65.89 | $72.02 | 23828 |
| 2026-01-29 | 73.34 | $72.91 | 17800 |
| 2026-01-28 | 73.60 | $72.94 | 20822 |
| 2026-01-27 | 73.14 | $72.79 | 33100 |
| 2026-01-26 | 69.20 | $71.64 | 8436 |
| 2026-01-23 | 66.07 | $70.88 | 11532 |
| 2026-01-22 | 64.82 | $70.60 | 20400 |
| 2026-01-21 | 60.86 | $69.79 | 36100 |
| 2026-01-20 | 57.06 | $69.12 | 29800 |
| 2026-01-16 | 58.43 | $69.29 | 14200 |
| 2026-01-15 | 60.62 | $69.56 | 22829 |
| 2026-01-14 | 59.22 | $69.30 | 19500 |
| 2026-01-13 | 57.05 | $68.91 | 21100 |
| 2026-01-12 | 60.01 | $69.29 | 19800 |
| 2026-01-09 | 57.76 | $68.88 | 17646 |
| 2026-01-08 | 56.46 | $68.65 | 13630 |
| 2026-01-07 | 58.55 | $68.93 | 23900 |
| 2026-01-06 | 58.02 | $68.83 | 26700 |
| 2026-01-05 | 56.82 | $68.60 | 28206 |
| 2026-01-02 | 54.85 | $68.23 | 100129 |
| 2025-12-31 | 50.49 | $67.48 | 40400 |
| 2025-12-30 | 49.31 | $67.29 | 54000 |
| 2025-12-29 | 46.84 | $66.90 | 16400 |
| 2025-12-26 | 49.30 | $67.32 | 77400 |
| 2025-12-24 | 47.11 | $66.97 | 21042 |
| 2025-12-23 | 46.16 | $66.82 | 146048 |
| 2025-12-22 | 45.35 | $66.69 | 15518 |
| 2025-12-19 | 43.04 | $66.32 | 33600 |
| 2025-12-18 | 38.80 | $65.68 | 46800 |
| 2025-12-17 | 34.68 | $65.11 | 73400 |
| 2025-12-16 | 37.14 | $65.70 | 30704 |
| 2025-12-15 | 48.99 | $67.82 | 22500 |
| 2025-12-12 | 47.64 | $67.64 | 318400 |
| 2025-12-11 | 50.83 | $68.09 | 4329 |
| 2025-12-10 | 51.12 | $68.13 | 23000 |
| 2025-12-09 | 49.69 | $67.92 | 5600 |
| 2025-12-08 | 46.96 | $67.53 | 8831 |
| 2025-12-05 | 49.79 | $67.96 | 5216 |
| 2025-12-04 | 49.99 | $67.99 | 8200 |
| 2025-12-03 | 50.38 | $68.05 | 8200 |
| 2025-12-02 | 49.95 | $67.98 | 13900 |
| 2025-12-01 | 51.33 | $68.21 | 50240 |
| 2025-11-28 | 52.46 | $68.40 | 4735 |
| 2025-11-26 | 48.91 | $67.77 | 10725 |
| 2025-11-25 | 46.11 | $67.31 | 22800 |
| 2025-11-24 | 44.67 | $67.08 | 7500 |
| 2025-11-21 | 41.65 | $66.61 | 29818 |
| 2025-11-20 | 42.88 | $66.87 | 27537 |
| 2025-11-19 | 45.96 | $67.49 | 19513 |
| 2025-11-18 | 47.20 | $67.73 | 23900 |
| 2025-11-17 | 49.66 | $68.19 | 14305 |
| 2025-11-14 | 53.94 | $68.93 | 21300 |
| 2025-11-13 | 51.63 | $68.50 | 17100 |
| 2025-11-12 | 54.65 | $69.00 | 7822 |
| 2025-11-11 | 53.83 | $68.84 | 9400 |
| 2025-11-10 | 53.38 | $68.75 | 9325 |
| 2025-11-07 | 48.73 | $67.87 | 17927 |
| 2025-11-06 | 50.19 | $68.14 | 56837 |
| 2025-11-05 | 54.37 | $68.87 | 5400 |
| 2025-11-04 | 51.42 | $68.31 | 8300 |
| 2025-11-03 | 58.84 | $69.46 | 18500 |
| 2025-10-31 | 56.18 | $68.95 | 8400 |
| 2025-10-30 | 54.82 | $68.70 | 12200 |
| 2025-10-29 | 59.29 | $69.34 | 8528 |
| 2025-10-28 | 59.44 | $69.36 | 7641 |
| 2025-10-27 | 58.38 | $69.14 | 6900 |
| 2025-10-24 | 55.95 | $68.65 | 4745 |
| 2025-10-23 | 54.67 | $68.40 | 19808 |
| 2025-10-22 | 54.06 | $68.28 | 29538 |
| 2025-10-21 | 52.80 | $68.03 | 5900 |
| 2025-10-20 | 55.94 | $68.57 | 39700 |
| 2025-10-17 | 53.41 | $68.05 | 15900 |
| 2025-10-16 | 54.55 | $68.25 | 16700 |
| 2025-10-15 | 53.22 | $67.97 | 32230 |
| 2025-10-14 | 47.33 | $66.85 | 3900 |
| 2025-10-13 | 51.69 | $67.64 | 15400 |
| 2025-10-10 | 43.05 | $66.27 | 18017 |
| 2025-10-09 | 54.38 | $67.95 | 6039 |
| 2025-10-08 | 59.03 | $68.48 | 9500 |
| 2025-10-07 | 57.12 | $68.19 | 20042 |
| 2025-10-06 | 59.96 | $68.50 | 30300 |
| 2025-10-03 | 59.15 | $68.37 | 9800 |
| 2025-10-02 | 57.46 | $68.10 | 11231 |
| 2025-10-01 | 58.83 | $68.26 | 5733 |
| 2025-09-30 | 56.68 | $67.91 | 22623 |
| 2025-09-29 | 54.07 | $67.51 | 31200 |
| 2025-09-26 | 51.88 | $67.19 | 8306 |
| 2025-09-25 | 53.79 | $67.44 | 36500 |
| 2025-09-24 | 59.72 | $68.15 | 5238 |
| 2025-09-23 | 66.49 | $68.84 | 5744 |
| 2025-09-22 | 69.42 | $69.11 | 20000 |
| 2025-09-19 | 69.42 | $69.11 | 5145 |
| 2025-09-18 | 68.92 | $69.00 | 3940 |
| 2025-09-17 | 68.61 | $68.93 | 20000 |
| 2025-09-16 | 68.00 | $68.79 | 7526 |
| 2025-09-15 | 66.77 | $68.51 | 17700 |
| 2025-09-12 | 64.50 | $68.02 | 6700 |
| 2025-09-11 | 66.25 | $68.22 | 11641 |
| 2025-09-10 | 64.61 | $67.86 | 14900 |
| 2025-09-09 | 62.94 | $67.51 | 6147 |
| 2025-09-08 | 62.90 | $67.50 | 21400 |
| 2025-09-05 | 59.98 | $66.90 | 8500 |
| 2025-09-04 | 55.79 | $66.14 | 14100 |
| 2025-09-03 | 56.68 | $66.26 | 5100 |
| 2025-09-02 | 53.70 | $65.75 | 6603 |
| 2025-08-29 | 58.09 | $66.34 | 5500 |
| 2025-08-28 | 60.40 | $66.63 | 7000 |
| 2025-08-27 | 58.45 | $66.27 | 3219 |
| 2025-08-26 | 58.29 | $66.24 | 8611 |
| 2025-08-25 | 58.65 | $66.29 | 6969 |
| 2025-08-22 | 62.26 | $66.78 | 3309 |
| 2025-08-21 | 56.74 | $65.71 | 1800 |
| 2025-08-20 | 56.00 | $65.58 | 6426 |
| 2025-08-19 | 57.88 | $65.84 | 16300 |
| 2025-08-18 | 61.68 | $66.34 | 9007 |
| 2025-08-15 | 57.90 | $65.62 | 5300 |
| 2025-08-14 | 56.25 | $65.33 | 60400 |
| 2025-08-13 | 59.70 | $65.78 | 7811 |
| 2025-08-12 | 58.63 | $65.58 | 3800 |
| 2025-08-11 | 55.06 | $64.95 | 5200 |
| 2025-08-08 | 56.38 | $65.13 | 29541 |
| 2025-08-07 | 56.67 | $65.17 | 5700 |
| 2025-08-06 | 55.54 | $64.96 | 7600 |
| 2025-08-05 | 53.68 | $64.62 | 9600 |
| 2025-08-04 | 51.82 | $64.29 | 17800 |
| 2025-08-01 | 49.43 | $63.88 | 29700 |
| 2025-07-31 | 50.41 | $64.05 | 12600 |
| 2025-07-30 | 53.14 | $64.51 | 5711 |
| 2025-07-29 | 57.23 | $65.15 | 12911 |
| 2025-07-28 | 55.02 | $64.72 | 6649 |
| 2025-07-25 | 59.43 | $65.37 | 5400 |
| 2025-07-24 | 61.82 | $65.70 | 8600 |
| 2025-07-23 | 65.29 | $66.16 | 10200 |
| 2025-07-22 | 63.11 | $65.65 | 22000 |
| 2025-07-21 | 65.57 | $65.97 | 11700 |
| 2025-07-18 | 63.68 | $65.52 | 20524 |
| 2025-07-17 | 66.21 | $65.85 | 10300 |
| 2025-07-16 | 64.38 | $65.40 | 5940 |
| 2025-07-15 | 62.97 | $65.07 | 10000 |
| 2025-07-14 | 62.33 | $64.92 | 3618 |
| 2025-07-11 | 61.32 | $64.68 | 4209 |
| 2025-07-10 | 62.59 | $64.87 | 19709 |
| 2025-07-09 | 62.08 | $64.74 | 7429 |
| 2025-07-08 | 60.50 | $64.34 | 26200 |
| 2025-07-07 | 58.92 | $63.95 | 8800 |
| 2025-07-03 | 67.78 | $65.29 | 5500 |
| 2025-07-02 | 65.46 | $64.66 | 164000 |
| 2025-07-01 | 64.45 | $64.40 | 205945 |
| 2025-06-30 | 67.69 | $64.85 | 5926 |
| 2025-06-27 | 65.84 | $64.34 | 35000 |
| 2025-06-26 | 65.98 | $64.36 | 20620 |
| 2025-06-25 | 63.94 | $63.80 | 18200 |
| 2025-06-24 | 63.57 | $63.70 | 14800 |
| 2025-06-23 | 57.78 | $62.30 | 4242 |
| 2025-06-20 | 54.44 | $61.62 | 12832 |
| 2025-06-18 | 59.72 | $62.42 | 10245 |
| 2025-06-17 | 59.35 | $62.34 | 8200 |
| 2025-06-16 | 67.13 | $63.39 | 14700 |
| 2025-06-13 | 66.04 | $63.12 | 115400 |
| 2025-06-12 | 73.96 | $64.04 | 8316 |
| 2025-06-11 | 73.36 | $63.86 | 41100 |
| 2025-06-10 | 72.61 | $63.63 | 11100 |
| 2025-06-09 | 71.11 | $63.19 | 10000 |
| 2025-06-06 | 69.72 | $62.80 | 16832 |
| 2025-06-05 | 68.66 | $62.51 | 6900 |
| 2025-06-04 | 67.65 | $62.24 | 6022 |
| 2025-06-03 | 65.54 | $61.70 | 7201 |
| 2025-06-02 | 65.54 | $61.70 | 8200 |
| 2025-05-30 | 64.14 | $61.34 | 16329 |
| 2025-05-29 | 66.50 | $61.67 | 6800 |
| 2025-05-28 | 65.02 | $61.27 | 8031 |
| 2025-05-27 | 65.64 | $61.36 | 9300 |
| 2025-05-23 | 64.75 | $61.11 | 7326 |
| 2025-05-22 | 63.31 | $60.71 | 13529 |
| 2025-05-21 | 63.99 | $60.82 | 9200 |
| 2025-05-20 | 63.52 | $60.68 | 8800 |
| 2025-05-19 | 64.68 | $60.88 | 4027 |
| 2025-05-16 | 63.77 | $60.59 | 7741 |
| 2025-05-15 | 63.30 | $60.44 | 9430 |
| 2025-05-14 | 62.48 | $60.17 | 10530 |
| 2025-05-13 | 61.60 | $59.88 | 5000 |
| 2025-05-12 | 60.32 | $59.46 | 23200 |
| 2025-05-09 | 57.15 | $58.48 | 7700 |
| 2025-05-08 | 55.10 | $57.89 | 8333 |
| 2025-05-07 | 55.96 | $58.09 | 22100 |
| 2025-05-06 | 58.94 | $58.77 | 5414 |
| 2025-05-05 | 61.98 | $59.43 | 25041 |
| 2025-05-02 | 59.83 | $58.71 | 24644 |
| 2025-05-01 | 54.28 | $57.08 | 13600 |
| 2025-04-30 | 54.72 | $57.18 | 9246 |
| 2025-04-29 | 56.15 | $57.51 | 7000 |
| 2025-04-28 | 54.33 | $56.98 | 17700 |
| 2025-04-25 | 54.02 | $56.89 | 23800 |
| 2025-04-24 | 56.14 | $57.42 | 10024 |
| 2025-04-23 | 53.56 | $56.63 | 7226 |
| 2025-04-22 | 52.07 | $56.19 | 14822 |
| 2025-04-21 | 49.03 | $55.33 | 13606 |
| 2025-04-17 | 48.99 | $55.32 | 11300 |
| 2025-04-16 | 46.90 | $54.73 | 21500 |
| 2025-04-15 | 48.50 | $55.23 | 20700 |
| 2025-04-14 | 47.34 | $54.89 | 25800 |
| 2025-04-11 | 45.21 | $54.27 | 33200 |
| 2025-04-10 | 39.41 | $52.73 | 24521 |
| 2025-04-09 | 41.35 | $53.45 | 88807 |
| 2025-04-08 | 27.31 | $50.48 | 435000 |
| 2025-04-07 | 29.89 | $51.61 | 74532 |
| 2025-04-04 | 33.65 | $53.01 | 16846 |
| 2025-04-03 | 44.69 | $55.91 | 107047 |
| 2025-04-02 | 48.90 | $56.71 | 35361 |
| 2025-04-01 | 47.61 | $56.49 | 843511 |
| 2025-03-31 | 42.06 | $55.61 | 16310 |
| 2025-03-28 | 43.92 | $55.98 | 8531 |
| 2025-03-27 | 49.47 | $56.97 | 10512 |
| 2025-03-26 | 47.76 | $56.70 | 12442 |
| 2025-03-25 | 50.60 | $57.17 | 7200 |
| 2025-03-24 | 51.91 | $57.38 | 12400 |
| 2025-03-21 | 51.39 | $57.29 | 16100 |
| 2025-03-20 | 50.73 | $57.17 | 19600 |
| 2025-03-19 | 52.84 | $57.54 | 14300 |
| 2025-03-18 | 51.71 | $57.32 | 17800 |
| 2025-03-17 | 52.36 | $57.44 | 7600 |
| 2025-03-14 | 49.26 | $56.83 | 56500 |
| 2025-03-13 | 43.29 | $55.79 | 18816 |
| 2025-03-12 | 45.33 | $56.21 | 18835 |
| 2025-03-11 | 43.65 | $55.93 | 21100 |
| 2025-03-10 | 42.56 | $55.75 | 43200 |
| 2025-03-07 | 49.09 | $57.06 | 17103 |
| 2025-03-06 | 46.90 | $56.69 | 96700 |
| 2025-03-05 | 49.18 | $57.11 | 26931 |
| 2025-03-04 | 38.60 | $55.54 | 47000 |
| 2025-03-03 | 34.56 | $55.05 | 31628 |
| 2025-02-28 | 37.42 | $55.65 | 15700 |
| 2025-02-27 | 41.15 | $56.34 | 22440 |
| 2025-02-26 | 48.30 | $57.42 | 9700 |
| 2025-02-25 | 46.67 | $57.22 | 14900 |
| 2025-02-24 | 48.18 | $57.43 | 20300 |
| 2025-02-21 | 49.49 | $57.61 | 19800 |
| 2025-02-20 | 54.15 | $58.21 | 30500 |
| 2025-02-19 | 49.81 | $57.63 | 42417 |
| 2025-02-18 | 48.78 | $57.50 | 33100 |
| 2025-02-14 | 48.40 | $57.45 | 15901 |
| 2025-02-13 | 48.46 | $57.46 | 11846 |
| 2025-02-12 | 44.44 | $56.93 | 7549 |
| 2025-02-11 | 44.69 | $56.97 | 15500 |
| 2025-02-10 | 47.62 | $57.43 | 14607 |
| 2025-02-07 | 44.62 | $57.03 | 31145 |
| 2025-02-06 | 46.71 | $57.36 | 14400 |
| 2025-02-05 | 44.46 | $57.06 | 19900 |
| 2025-02-04 | 43.08 | $56.88 | 21812 |
| 2025-02-03 | 37.54 | $56.20 | 22529 |
| 2025-01-31 | 39.59 | $56.58 | 33300 |
| 2025-01-30 | 42.48 | $57.08 | 17800 |
| 2025-01-29 | 37.82 | $56.54 | 27347 |
| 2025-01-28 | 36.73 | $56.42 | 30311 |
| 2025-01-27 | 36.64 | $56.41 | 23829 |
| 2025-01-24 | 42.57 | $57.47 | 28500 |
| 2025-01-23 | 43.00 | $57.54 | 14800 |
| 2025-01-22 | 41.37 | $57.34 | 7745 |
| 2025-01-21 | 42.12 | $57.47 | 20341 |
| 2025-01-17 | 37.87 | $56.95 | 16200 |
| 2025-01-16 | 35.09 | $56.63 | 54243 |
| 2025-01-15 | 34.92 | $56.61 | 12500 |
| 2025-01-14 | 31.81 | $56.25 | 32200 |
| 2025-01-13 | 25.92 | $55.62 | 16700 |
| 2025-01-10 | 28.36 | $56.28 | 51500 |
| 2025-01-08 | 35.88 | $57.83 | 21934 |
| 2025-01-07 | 38.51 | $58.25 | 23700 |
| 2025-01-06 | 38.41 | $58.24 | 42020 |
| 2025-01-03 | 39.21 | $58.37 | 22300 |
| 2025-01-02 | 36.18 | $58.06 | 29123 |
| 2024-12-31 | 36.63 | $58.14 | 79000 |
| 2024-12-30 | 34.91 | $57.96 | 37241 |
| 2024-12-27 | 35.94 | $58.16 | 32500 |
| 2024-12-26 | 37.30 | $58.42 | 11200 |
| 2024-12-24 | 37.51 | $58.46 | 15046 |
| 2024-12-23 | 36.50 | $58.34 | 8307 |
| 2024-12-20 | 37.07 | $58.46 | 21112 |
| 2024-12-19 | 35.40 | $58.25 | 41400 |
| 2024-12-18 | 33.16 | $57.97 | 37400 |
| 2024-12-17 | 38.72 | $59.19 | 21000 |
| 2024-12-16 | 48.38 | $60.72 | 34400 |
| 2024-12-13 | 49.77 | $60.90 | 6900 |
| 2024-12-12 | 50.07 | $60.94 | 23300 |
| 2024-12-11 | 54.40 | $61.49 | 19100 |
| 2024-12-10 | 50.08 | $60.91 | 11529 |
| 2024-12-09 | 53.30 | $61.30 | 14720 |
| 2024-12-06 | 51.55 | $61.07 | 11336 |
| 2024-12-05 | 53.29 | $61.28 | 18739 |
| 2024-12-04 | 51.44 | $61.03 | 37824 |
| 2024-12-03 | 48.91 | $60.70 | 34923 |
| 2024-12-02 | 47.17 | $60.48 | 22940 |
| 2024-11-29 | 48.67 | $60.69 | 5801 |
| 2024-11-27 | 43.62 | $60.07 | 28138 |
| 2024-11-26 | 42.93 | $59.99 | 19523 |
| 2024-11-25 | 43.44 | $60.07 | 12720 |
| 2024-11-22 | 40.71 | $59.74 | 13524 |
| 2024-11-21 | 39.28 | $59.57 | 14923 |
| 2024-11-20 | 38.11 | $59.43 | 8435 |
| 2024-11-19 | 38.82 | $59.57 | 7700 |
| 2024-11-18 | 36.40 | $59.27 | 64600 |
| 2024-11-15 | 34.86 | $59.08 | 15900 |
| 2024-11-14 | 34.86 | $59.08 | 21200 |
| 2024-11-13 | 35.47 | $59.23 | 9923 |
| 2024-11-12 | 38.15 | $59.86 | 15400 |
| 2024-11-11 | 41.83 | $60.63 | 38500 |
| 2024-11-08 | 44.36 | $61.11 | 23144 |
| 2024-11-07 | 53.76 | $62.57 | 25900 |
| 2024-11-06 | 47.62 | $61.72 | 36415 |
| 2024-11-05 | 48.71 | $61.87 | 9447 |
| 2024-11-04 | 45.49 | $61.46 | 44347 |
| 2024-11-01 | 46.64 | $61.63 | 6010 |
| 2024-10-31 | 45.24 | $61.45 | 9500 |
| 2024-10-30 | 42.54 | $61.11 | 7800 |
| 2024-10-29 | 43.14 | $61.21 | 55022 |
| 2024-10-28 | 43.95 | $61.35 | 15745 |
| 2024-10-25 | 41.47 | $61.02 | 10900 |
| 2024-10-24 | 44.60 | $61.57 | 7000 |
| 2024-10-23 | 44.60 | $61.57 | 17405 |
| 2024-10-22 | 46.86 | $61.96 | 11708 |
| 2024-10-21 | 49.62 | $62.41 | 16613 |
| 2024-10-18 | 50.81 | $62.60 | 14116 |
| 2024-10-17 | 51.82 | $62.76 | 22900 |
| 2024-10-16 | 54.16 | $63.13 | 10410 |
| 2024-10-15 | 49.46 | $62.33 | 6000 |
| 2024-10-14 | 53.64 | $62.97 | 7000 |
| 2024-10-11 | 54.60 | $63.11 | 34700 |
| 2024-10-10 | 52.95 | $62.82 | 5000 |
| 2024-10-09 | 52.61 | $62.76 | 5200 |
| 2024-10-08 | 54.93 | $63.13 | 27800 |
| 2024-10-07 | 55.37 | $63.20 | 9500 |
| 2024-10-04 | 56.85 | $63.44 | 15123 |
| 2024-10-03 | 56.20 | $63.30 | 50700 |
| 2024-10-02 | 61.82 | $64.19 | 28609 |
| 2024-10-01 | 59.80 | $63.72 | 15900 |
| 2024-09-30 | 60.25 | $63.79 | 54943 |
| 2024-09-27 | 62.89 | $64.20 | 5800 |
| 2024-09-26 | 62.51 | $64.10 | 16908 |
| 2024-09-25 | 58.20 | $63.04 | 13239 |
| 2024-09-24 | 62.44 | $63.70 | 13322 |
| 2024-09-23 | 57.89 | $62.67 | 6300 |
| 2024-09-20 | 56.73 | $62.43 | 7496 |
| 2024-09-19 | 58.72 | $62.74 | 20948 |
| 2024-09-18 | 53.76 | $61.74 | 23200 |
| 2024-09-17 | 55.73 | $62.05 | 16100 |
| 2024-09-16 | 56.88 | $62.23 | 14746 |
| 2024-09-13 | 54.45 | $61.74 | 7100 |
| 2024-09-12 | 52.03 | $61.28 | 12623 |
| 2024-09-11 | 49.25 | $60.78 | 4100 |
| 2024-09-10 | 48.05 | $60.57 | 5201 |
| 2024-09-09 | 48.42 | $60.64 | 10846 |
| 2024-09-06 | 45.75 | $60.16 | 9022 |
| 2024-09-05 | 50.85 | $61.14 | 11300 |
| 2024-09-04 | 49.60 | $60.91 | 15500 |
| 2024-09-03 | 50.12 | $61.01 | 7238 |
| 2024-08-30 | 55.26 | $61.93 | 10827 |
| 2024-08-29 | 53.89 | $61.65 | 10300 |
| 2024-08-28 | 54.52 | $61.76 | 9645 |
| 2024-08-27 | 57.25 | $62.24 | 36100 |
| 2024-08-26 | 55.44 | $61.83 | 15900 |
| 2024-08-23 | 58.00 | $62.28 | 44700 |
| 2024-08-22 | 52.89 | $61.17 | 7000 |
| 2024-08-21 | 57.31 | $61.91 | 5729 |
| 2024-08-20 | 55.74 | $61.58 | 11700 |
| 2024-08-19 | 57.51 | $61.87 | 17340 |
| 2024-08-16 | 52.71 | $60.89 | 13900 |
| 2024-08-15 | 50.49 | $60.48 | 9900 |
| 2024-08-14 | 47.46 | $59.95 | 10507 |
| 2024-08-13 | 47.51 | $59.96 | 17800 |
| 2024-08-12 | 45.69 | $59.64 | 14209 |
| 2024-08-09 | 44.21 | $59.38 | 29200 |
| 2024-08-08 | 43.24 | $59.21 | 17300 |
| 2024-08-07 | 37.09 | $58.20 | 16700 |
| 2024-08-06 | 31.51 | $57.40 | 47100 |
| 2024-08-05 | 30.18 | $57.22 | 58000 |
| 2024-08-02 | 41.03 | $59.81 | 20929 |
| 2024-08-01 | 45.73 | $60.59 | 20900 |
| 2024-07-31 | 50.68 | $61.29 | 88604 |
| 2024-07-30 | 45.56 | $60.65 | 37818 |
| 2024-07-29 | 45.70 | $60.67 | 205818 |
| 2024-07-26 | 48.03 | $61.00 | 44237 |
| 2024-07-25 | 43.47 | $60.45 | 63600 |
| 2024-07-24 | 43.73 | $60.49 | 70700 |
| 2024-07-23 | 44.77 | $60.65 | 42200 |
| 2024-07-22 | 49.05 | $61.27 | 17200 |
| 2024-07-19 | 47.35 | $61.05 | 14200 |
| 2024-07-18 | 51.34 | $61.59 | 36700 |
| 2024-07-17 | 59.14 | $62.48 | 25700 |
| 2024-07-16 | 64.69 | $63.01 | 121606 |
| 2024-07-15 | 62.68 | $62.69 | 14300 |
| 2024-07-12 | 67.35 | $63.10 | 29900 |
| 2024-07-11 | 66.43 | $62.94 | 41316 |
| 2024-07-10 | 64.57 | $62.63 | 18800 |
| 2024-07-09 | 63.20 | $62.41 | 11000 |
| 2024-07-08 | 62.39 | $62.28 | 90042 |
| 2024-07-05 | 63.21 | $62.36 | 23646 |
| 2024-07-03 | 60.37 | $61.90 | 23400 |
| 2024-07-02 | 56.78 | $61.38 | 12322 |
| 2024-07-01 | 56.13 | $61.29 | 11700 |
| 2024-06-28 | 54.83 | $61.11 | 12837 |
| 2024-06-27 | 53.00 | $60.86 | 61505 |
| 2024-06-26 | 52.11 | $60.74 | 5400 |
| 2024-06-25 | 53.55 | $60.92 | 25000 |
| 2024-06-24 | 55.07 | $61.11 | 41029 |
| 2024-06-21 | 55.87 | $61.21 | 7601 |
| 2024-06-20 | 55.44 | $61.14 | 25400 |
| 2024-06-18 | 58.28 | $61.51 | 14200 |
| 2024-06-17 | 56.51 | $61.20 | 59930 |
| 2024-06-14 | 54.74 | $60.90 | 18000 |
| 2024-06-13 | 52.86 | $60.59 | 8425 |
| 2024-06-12 | 54.45 | $60.82 | 20825 |
| 2024-06-11 | 51.17 | $60.28 | 508100 |
| 2024-06-10 | 53.41 | $60.61 | 10200 |
| 2024-06-07 | 49.60 | $60.01 | 10200 |
| 2024-06-06 | 51.54 | $60.30 | 25425 |
| 2024-06-05 | 50.27 | $60.10 | 14300 |
| 2024-06-04 | 44.77 | $59.30 | 11000 |
| 2024-06-03 | 54.32 | $60.64 | 32700 |
| 2024-05-31 | 51.54 | $60.26 | 48722 |
| 2024-05-30 | 53.66 | $60.52 | 13900 |
| 2024-05-29 | 54.07 | $60.57 | 18148 |
| 2024-05-28 | 58.09 | $61.05 | 19844 |
| 2024-05-24 | 57.78 | $61.00 | 9900 |
| 2024-05-23 | 54.65 | $60.51 | 24924 |
| 2024-05-22 | 60.57 | $61.19 | 13400 |
| 2024-05-21 | 61.69 | $61.31 | 12426 |
| 2024-05-20 | 65.53 | $61.71 | 11000 |
| 2024-05-17 | 65.43 | $61.69 | 31200 |
| 2024-05-16 | 63.04 | $61.23 | 17600 |
| 2024-05-15 | 62.34 | $61.10 | 8845 |
| 2024-05-14 | 58.29 | $60.40 | 11937 |
| 2024-05-13 | 56.05 | $60.05 | 23704 |
| 2024-05-10 | 54.73 | $59.85 | 9200 |
| 2024-05-09 | 57.43 | $60.18 | 17000 |
| 2024-05-08 | 58.01 | $60.25 | 38201 |
| 2024-05-07 | 57.90 | $60.23 | 24714 |
| 2024-05-06 | 60.66 | $60.58 | 72607 |
| 2024-05-03 | 63.37 | $60.91 | 37400 |
| 2024-05-02 | 61.85 | $60.60 | 28100 |
| 2024-05-01 | 56.35 | $59.61 | 54600 |
| 2024-04-30 | 55.49 | $59.47 | 47800 |
| 2024-04-29 | 59.13 | $59.93 | 39716 |
| 2024-04-26 | 54.99 | $59.25 | 27400 |
| 2024-04-25 | 51.70 | $58.77 | 21800 |
| 2024-04-24 | 50.63 | $58.62 | 17813 |
| 2024-04-23 | 50.14 | $58.55 | 16700 |
| 2024-04-22 | 46.31 | $58.02 | 10100 |
| 2024-04-19 | 44.16 | $57.74 | 118323 |
| 2024-04-18 | 47.31 | $58.23 | 12151 |
| 2024-04-17 | 43.56 | $57.75 | 14500 |
| 2024-04-16 | 41.15 | $57.46 | 45000 |
| 2024-04-15 | 46.77 | $58.32 | 41442 |
| 2024-04-12 | 49.93 | $58.74 | 23500 |
| 2024-04-11 | 58.10 | $59.66 | 31447 |
| 2024-04-10 | 56.41 | $59.43 | 15000 |
| 2024-04-09 | 64.98 | $60.22 | 19111 |
| 2024-04-08 | 62.14 | $59.81 | 16234 |
| 2024-04-05 | 60.28 | $59.56 | 23500 |
| 2024-04-04 | 58.49 | $59.33 | 14018 |
| 2024-04-03 | 60.40 | $59.50 | 19600 |
| 2024-04-02 | 57.46 | $59.12 | 16617 |
| 2024-04-01 | 57.30 | $59.10 | 17400 |
| 2024-03-28 | 55.32 | $58.85 | 11400 |
| 2024-03-27 | 55.16 | $58.83 | 6548 |
| 2024-03-26 | 51.66 | $58.40 | 16204 |
| 2024-03-25 | 56.00 | $58.85 | 14941 |
| 2024-03-22 | 54.47 | $58.66 | 14939 |
| 2024-03-21 | 57.37 | $58.95 | 26100 |
| 2024-03-20 | 55.59 | $58.72 | 35600 |
| 2024-03-19 | 52.73 | $58.37 | 18726 |
| 2024-03-18 | 54.64 | $58.57 | 23902 |
| 2024-03-15 | 53.60 | $58.44 | 70200 |
| 2024-03-14 | 52.33 | $58.28 | 17900 |
| 2024-03-13 | 55.40 | $58.62 | 17200 |
| 2024-03-12 | 60.34 | $59.12 | 16400 |
| 2024-03-11 | 58.87 | $58.91 | 12714 |
| 2024-03-08 | 60.80 | $59.10 | 19441 |
| 2024-03-07 | 62.44 | $59.26 | 34300 |
| 2024-03-06 | 60.68 | $58.98 | 14500 |
| 2024-03-05 | 57.94 | $58.57 | 19044 |
| 2024-03-04 | 58.99 | $58.68 | 67847 |
| 2024-03-01 | 60.89 | $58.88 | 94219 |
| 2024-02-29 | 56.49 | $58.22 | 29500 |
| 2024-02-28 | 56.14 | $58.17 | 57900 |
| 2024-02-27 | 60.65 | $58.65 | 21600 |
| 2024-02-26 | 62.03 | $58.79 | 122301 |
| 2024-02-23 | 60.50 | $58.54 | 230638 |
| 2024-02-22 | 60.69 | $58.56 | 22273 |
| 2024-02-21 | 58.13 | $58.14 | 21000 |
| 2024-02-20 | 59.09 | $58.25 | 20700 |
| 2024-02-16 | 57.52 | $57.99 | 51000 |
| 2024-02-15 | 56.29 | $57.79 | 6900 |
| 2024-02-14 | 54.09 | $57.44 | 15444 |
| 2024-02-13 | 47.39 | $56.51 | 21508 |
| 2024-02-12 | 55.88 | $57.53 | 23300 |
| 2024-02-09 | 56.83 | $57.63 | 17229 |
| 2024-02-08 | 56.26 | $57.55 | 15600 |
| 2024-02-07 | 58.63 | $57.81 | 11800 |
| 2024-02-06 | 58.18 | $57.74 | 32900 |
| 2024-02-05 | 50.60 | $56.70 | 11028 |
| 2024-02-02 | 51.80 | $56.84 | 8000 |
| 2024-02-01 | 53.70 | $57.06 | 50800 |
| 2024-01-31 | 51.23 | $56.74 | 15419 |
| 2024-01-30 | 51.31 | $56.75 | 74930 |
| 2024-01-29 | 51.01 | $56.71 | 33032 |
| 2024-01-26 | 50.08 | $56.58 | 30516 |
| 2024-01-25 | 48.49 | $56.36 | 34402 |
| 2024-01-24 | 48.76 | $56.40 | 27400 |
| 2024-01-23 | 44.87 | $55.86 | 37000 |
| 2024-01-22 | 47.54 | $56.28 | 23717 |
| 2024-01-19 | 46.96 | $56.20 | 39200 |
| 2024-01-18 | 44.38 | $55.84 | 22831 |
| 2024-01-17 | 43.35 | $55.70 | 14800 |
| 2024-01-16 | 47.56 | $56.41 | 14142 |
| 2024-01-12 | 53.54 | $57.27 | 29200 |
| 2024-01-11 | 53.22 | $57.22 | 35500 |
| 2024-01-10 | 51.88 | $57.01 | 28200 |
| 2024-01-09 | 52.01 | $57.03 | 11700 |
| 2024-01-08 | 56.03 | $57.61 | 20700 |
| 2024-01-05 | 54.77 | $57.39 | 11301 |
| 2024-01-04 | 52.35 | $56.98 | 147629 |
| 2024-01-03 | 53.75 | $57.19 | 60884 |
| 2024-01-02 | 53.70 | $57.18 | 69000 |
| 2023-12-29 | 57.88 | $57.81 | 142200 |
| 2023-12-28 | 56.97 | $57.63 | 30200 |
| 2023-12-27 | 55.87 | $57.41 | 80200 |
| 2023-12-26 | 54.81 | $57.20 | 34218 |
| 2023-12-22 | 53.76 | $56.99 | 44549 |
| 2023-12-21 | 52.30 | $56.70 | 15235 |
| 2023-12-20 | 47.07 | $55.74 | 110600 |
| 2023-12-19 | 61.94 | $57.95 | 48900 |
| 2023-12-18 | 61.89 | $57.94 | 18500 |
| 2023-12-15 | 60.88 | $57.74 | 35300 |
| 2023-12-14 | 67.61 | $58.53 | 48125 |
| 2023-12-13 | 63.97 | $57.77 | 17700 |
| 2023-12-12 | 58.95 | $56.90 | 40548 |
| 2023-12-11 | 59.86 | $57.00 | 43000 |
| 2023-12-08 | 58.21 | $56.73 | 22513 |
| 2023-12-07 | 62.08 | $57.16 | 12829 |
| 2023-12-06 | 60.27 | $56.85 | 72026 |
| 2023-12-05 | 60.80 | $56.91 | 53301 |
| 2023-12-04 | 61.06 | $56.94 | 25300 |
| 2023-12-01 | 66.20 | $57.52 | 53429 |
| 2023-11-30 | 62.87 | $56.87 | 197607 |
| 2023-11-29 | 63.70 | $56.96 | 57319 |
| 2023-11-28 | 64.05 | $57.00 | 12816 |
| 2023-11-27 | 62.41 | $56.67 | 11327 |
| 2023-11-24 | 62.99 | $56.74 | 5446 |
| 2023-11-22 | 61.54 | $56.44 | 44110 |
| 2023-11-21 | 62.71 | $56.59 | 20246 |
| 2023-11-20 | 64.33 | $56.80 | 113100 |
| 2023-11-17 | 62.20 | $56.32 | 62601 |
| 2023-11-16 | 60.23 | $55.90 | 10500 |
| 2023-11-15 | 60.73 | $55.97 | 33800 |
| 2023-11-14 | 60.05 | $55.82 | 19731 |
| 2023-11-13 | 53.85 | $54.59 | 29800 |
| 2023-11-10 | 55.58 | $54.85 | 30343 |
| 2023-11-09 | 52.69 | $54.33 | 36100 |
| 2023-11-08 | 57.18 | $54.99 | 7040 |
| 2023-11-07 | 57.39 | $55.02 | 58832 |
| 2023-11-06 | 57.24 | $54.99 | 12931 |
| 2023-11-03 | 55.30 | $54.60 | 137700 |
| 2023-11-02 | 49.03 | $53.49 | 13800 |
| 2023-11-01 | 42.39 | $52.53 | 46600 |
| 2023-10-31 | 38.33 | $52.02 | 21000 |
| 2023-10-30 | 40.40 | $52.41 | 48800 |
| 2023-10-27 | 34.56 | $51.73 | 9448 |
| 2023-10-26 | 34.38 | $51.71 | 18800 |
| 2023-10-25 | 36.52 | $52.16 | 17400 |
| 2023-10-24 | 40.28 | $52.87 | 9423 |
| 2023-10-23 | 33.80 | $52.16 | 17434 |
| 2023-10-20 | 34.66 | $52.33 | 24800 |
| 2023-10-19 | 37.35 | $52.84 | 13100 |
| 2023-10-18 | 37.84 | $52.93 | 20100 |
| 2023-10-17 | 44.70 | $54.03 | 2909 |
| 2023-10-16 | 46.00 | $54.21 | 7646 |
| 2023-10-13 | 42.10 | $53.77 | 226200 |
| 2023-10-12 | 47.09 | $54.45 | 16508 |
| 2023-10-11 | 48.53 | $54.63 | 15323 |
| 2023-10-10 | 47.77 | $54.54 | 25900 |
| 2023-10-09 | 41.97 | $53.90 | 14600 |
| 2023-10-06 | 45.41 | $54.36 | 17039 |
| 2023-10-05 | 40.69 | $53.89 | 9233 |
| 2023-10-04 | 40.27 | $53.85 | 15932 |
| 2023-10-03 | 40.68 | $53.91 | 13700 |
| 2023-10-02 | 44.54 | $54.45 | 41200 |
| 2023-09-29 | 45.69 | $54.60 | 19929 |
| 2023-09-28 | 46.45 | $54.70 | 5304 |
| 2023-09-27 | 43.61 | $54.38 | 15400 |
| 2023-09-26 | 41.01 | $54.10 | 8400 |
| 2023-09-25 | 46.13 | $54.81 | 8246 |
| 2023-09-22 | 45.40 | $54.73 | 18928 |
| 2023-09-21 | 42.63 | $54.43 | 28431 |
| 2023-09-20 | 50.98 | $55.45 | 15529 |
| 2023-09-19 | 52.22 | $55.58 | 10941 |
| 2023-09-18 | 54.45 | $55.81 | 25900 |
| 2023-09-15 | 55.32 | $55.90 | 52107 |
| 2023-09-14 | 57.27 | $56.10 | 9239 |
| 2023-09-13 | 54.86 | $55.78 | 9238 |
| 2023-09-12 | 55.04 | $55.80 | 16703 |
| 2023-09-11 | 59.61 | $56.28 | 14600 |
| 2023-09-08 | 56.23 | $55.81 | 6000 |
| 2023-09-07 | 55.01 | $55.65 | 15400 |
| 2023-09-06 | 56.99 | $55.86 | 8116 |
| 2023-09-05 | 59.00 | $56.07 | 12338 |
| 2023-09-01 | 58.74 | $56.03 | 93600 |
| 2023-08-31 | 57.90 | $55.90 | 48009 |
| 2023-08-30 | 59.67 | $56.10 | 291832 |
| 2023-08-29 | 59.08 | $56.00 | 14300 |
| 2023-08-28 | 54.85 | $55.33 | 9528 |
| 2023-08-25 | 52.70 | $55.02 | 23000 |
| 2023-08-24 | 51.35 | $54.83 | 25100 |
| 2023-08-23 | 52.39 | $54.97 | 7462 |
| 2023-08-22 | 49.24 | $54.52 | 8041 |
| 2023-08-21 | 45.98 | $54.09 | 73400 |
| 2023-08-18 | 43.34 | $53.76 | 10213 |
| 2023-08-17 | 43.77 | $53.83 | 15812 |
| 2023-08-16 | 41.80 | $53.58 | 44301 |
| 2023-08-15 | 45.43 | $54.18 | 12739 |
| 2023-08-14 | 46.98 | $54.42 | 19833 |
| 2023-08-11 | 50.23 | $54.90 | 7200 |
| 2023-08-10 | 51.50 | $55.08 | 13341 |
| 2023-08-09 | 52.91 | $55.28 | 26942 |
| 2023-08-08 | 51.91 | $55.12 | 11818 |
| 2023-08-07 | 55.34 | $55.61 | 10635 |
| 2023-08-04 | 55.17 | $55.58 | 46500 |
| 2023-08-03 | 53.23 | $55.24 | 17700 |
| 2023-08-02 | 52.18 | $55.06 | 30200 |
| 2023-08-01 | 61.09 | $56.30 | 57900 |
| 2023-07-31 | 67.83 | $57.06 | 114322 |
| 2023-07-28 | 67.42 | $56.97 | 10723 |
| 2023-07-27 | 61.92 | $55.88 | 18600 |
| 2023-07-26 | 66.52 | $56.35 | 23900 |
| 2023-07-25 | 70.44 | $56.72 | 34000 |
| 2023-07-24 | 68.49 | $56.31 | 16417 |
| 2023-07-21 | 65.87 | $55.81 | 9300 |
| 2023-07-20 | 64.59 | $55.58 | 15500 |
| 2023-07-19 | 67.42 | $55.85 | 10500 |
| 2023-07-18 | 68.58 | $55.96 | 12300 |
| 2023-07-17 | 69.20 | $56.02 | 15810 |
| 2023-07-14 | 67.72 | $55.70 | 22800 |
| 2023-07-13 | 67.92 | $55.72 | 21200 |
| 2023-07-12 | 65.88 | $55.28 | 15400 |
| 2023-07-11 | 62.33 | $54.59 | 37700 |
| 2023-07-10 | 58.59 | $53.96 | 82826 |
| 2023-07-07 | 59.03 | $54.01 | 55200 |
| 2023-07-06 | 55.18 | $53.41 | 17900 |
| 2023-07-05 | 62.12 | $54.16 | 34218 |
| 2023-07-03 | 63.02 | $54.25 | 10045 |
| 2023-06-30 | 58.78 | $53.58 | 39100 |
| 2023-06-29 | 54.81 | $53.04 | 21044 |
| 2023-06-28 | 54.58 | $53.01 | 5847 |
| 2023-06-27 | 57.46 | $53.32 | 47902 |
| 2023-06-26 | 55.74 | $53.08 | 7600 |
| 2023-06-23 | 54.05 | $52.85 | 53814 |
| 2023-06-22 | 61.30 | $53.60 | 544246 |
| 2023-06-21 | 65.54 | $53.98 | 6143 |
| 2023-06-20 | 68.61 | $54.24 | 5416 |
| 2023-06-16 | 72.34 | $54.54 | 59600 |
| 2023-06-15 | 72.15 | $54.50 | 11000 |
| 2023-06-14 | 69.10 | $53.90 | 16249 |
| 2023-06-13 | 68.61 | $53.81 | 9505 |
| 2023-06-12 | 65.81 | $53.32 | 3601 |
| 2023-06-09 | 65.81 | $53.32 | 14100 |
| 2023-06-08 | 63.78 | $52.98 | 8122 |
| 2023-06-07 | 62.61 | $52.79 | 20020 |
| 2023-06-06 | 64.82 | $53.00 | 4420 |
| 2023-06-05 | 63.29 | $52.74 | 16308 |
| 2023-06-02 | 63.90 | $52.80 | 42900 |
| 2023-06-01 | 59.68 | $52.11 | 7900 |
| 2023-05-31 | 53.80 | $51.32 | 6442 |
| 2023-05-30 | 54.28 | $51.37 | 19549 |
| 2023-05-26 | 55.87 | $51.54 | 8700 |
| 2023-05-25 | 51.32 | $50.97 | 10237 |
| 2023-05-24 | 52.13 | $51.06 | 19036 |
| 2023-05-23 | 52.65 | $51.12 | 20300 |
| 2023-05-22 | 56.14 | $51.51 | 19800 |
| 2023-05-19 | 52.54 | $51.04 | 13815 |
| 2023-05-18 | 52.30 | $51.01 | 19313 |
| 2023-05-17 | 53.06 | $51.10 | 6100 |
| 2023-05-16 | 48.67 | $50.54 | 5400 |
| 2023-05-15 | 51.97 | $50.94 | 5100 |
| 2023-05-12 | 47.95 | $50.46 | 15400 |
| 2023-05-11 | 50.36 | $50.75 | 23900 |
| 2023-05-10 | 54.22 | $51.18 | 8545 |
| 2023-05-09 | 52.70 | $50.99 | 30720 |
| 2023-05-08 | 56.05 | $51.35 | 18525 |
| 2023-05-05 | 56.90 | $51.44 | 6241 |
| 2023-05-04 | 52.87 | $50.91 | 11734 |
| 2023-05-03 | 50.45 | $50.62 | 17338 |
| 2023-05-02 | 50.79 | $50.66 | 11930 |
| 2023-05-01 | 52.22 | $50.83 | 8700 |
| 2023-04-28 | 53.30 | $50.96 | 27800 |
| 2023-04-27 | 51.30 | $50.69 | 25832 |
| 2023-04-26 | 45.57 | $49.99 | 31300 |
| 2023-04-25 | 43.40 | $49.75 | 31000 |
| 2023-04-24 | 50.49 | $50.64 | 34000 |
| 2023-04-21 | 49.70 | $50.55 | 22043 |
| 2023-04-20 | 54.38 | $51.06 | 7600 |
| 2023-04-19 | 56.35 | $51.26 | 12336 |
| 2023-04-18 | 60.97 | $51.70 | 14743 |
| 2023-04-17 | 61.52 | $51.75 | 10714 |
| 2023-04-14 | 61.62 | $51.76 | 5720 |
| 2023-04-13 | 64.65 | $52.05 | 11838 |
| 2023-04-12 | 60.94 | $51.46 | 8600 |
| 2023-04-11 | 61.25 | $51.49 | 11209 |
| 2023-04-10 | 56.79 | $50.85 | 8228 |
| 2023-04-06 | 54.45 | $50.55 | 12837 |
| 2023-04-05 | 53.08 | $50.38 | 9341 |
| 2023-04-04 | 54.83 | $50.57 | 57539 |
| 2023-04-03 | 55.56 | $50.65 | 31400 |
| 2023-03-31 | 53.57 | $50.38 | 10445 |
| 2023-03-30 | 52.68 | $50.26 | 45633 |
| 2023-03-29 | 49.62 | $49.86 | 16500 |
| 2023-03-28 | 46.66 | $49.50 | 5200 |
| 2023-03-27 | 46.16 | $49.44 | 5700 |
| 2023-03-24 | 46.16 | $49.44 | 137500 |
| 2023-03-23 | 47.50 | $49.64 | 5400 |
| 2023-03-22 | 45.71 | $49.40 | 13300 |
| 2023-03-21 | 44.43 | $49.23 | 27500 |
| 2023-03-20 | 42.46 | $48.97 | 4127 |
| 2023-03-17 | 41.24 | $48.81 | 11100 |
| 2023-03-16 | 43.71 | $49.26 | 9600 |
| 2023-03-15 | 37.72 | $48.50 | 17900 |
| 2023-03-14 | 41.47 | $49.18 | 3129 |
| 2023-03-13 | 42.96 | $49.43 | 21142 |
| 2023-03-10 | 44.74 | $49.72 | 12000 |
| 2023-03-09 | 47.70 | $50.18 | 21431 |
| 2023-03-08 | 52.21 | $50.81 | 79600 |
| 2023-03-07 | 49.32 | $50.41 | 11700 |
| 2023-03-06 | 55.18 | $51.15 | 8411 |
| 2023-03-03 | 54.84 | $51.10 | 5540 |
| 2023-03-02 | 50.58 | $50.51 | 12916 |
| 2023-03-01 | 50.97 | $50.56 | 9400 |
| 2023-02-28 | 45.24 | $49.84 | 5100 |
| 2023-02-27 | 45.59 | $49.89 | 8335 |
| 2023-02-24 | 44.78 | $49.79 | 9811 |
| 2023-02-23 | 50.69 | $50.61 | 17000 |
| 2023-02-22 | 46.25 | $50.07 | 20600 |
| 2023-02-21 | 49.05 | $50.43 | 14036 |
| 2023-02-17 | 50.66 | $50.63 | 7900 |
| 2023-02-16 | 52.73 | $50.88 | 22248 |
| 2023-02-15 | 50.34 | $50.57 | 6100 |
| 2023-02-14 | 52.12 | $50.79 | 10500 |
| 2023-02-13 | 54.69 | $51.10 | 36314 |
| 2023-02-10 | 53.71 | $50.96 | 11600 |
| 2023-02-09 | 55.68 | $51.20 | 13800 |
| 2023-02-08 | 56.00 | $51.24 | 27018 |
| 2023-02-07 | 56.63 | $51.32 | 9200 |
| 2023-02-06 | 55.08 | $51.06 | 71713 |
| 2023-02-03 | 58.28 | $51.48 | 15334 |
| 2023-02-02 | 65.51 | $52.32 | 22401 |
| 2023-02-01 | 64.87 | $52.19 | 31900 |
| 2023-01-31 | 62.37 | $51.70 | 48316 |
| 2023-01-30 | 57.88 | $50.93 | 30900 |
| 2023-01-27 | 64.31 | $51.61 | 137748 |
| 2023-01-26 | 66.37 | $51.81 | 35812 |
| 2023-01-25 | 63.84 | $51.35 | 11315 |
| 2023-01-24 | 65.16 | $51.48 | 16800 |
| 2023-01-23 | 65.16 | $51.48 | 13728 |
| 2023-01-20 | 63.86 | $51.23 | 10600 |
| 2023-01-19 | 61.12 | $50.73 | 13839 |
| 2023-01-18 | 59.18 | $50.40 | 27706 |
| 2023-01-17 | 62.89 | $50.81 | 91915 |
| 2023-01-13 | 64.48 | $50.98 | 27700 |
| 2023-01-12 | 64.27 | $50.94 | 33420 |
| 2023-01-11 | 63.49 | $50.78 | 47200 |
| 2023-01-10 | 61.52 | $50.39 | 26200 |
| 2023-01-09 | 60.32 | $50.16 | 18700 |
| 2023-01-06 | 58.16 | $49.76 | 68000 |
| 2023-01-05 | 51.47 | $48.69 | 32801 |
| 2023-01-04 | 55.49 | $49.20 | 77000 |
| 2023-01-03 | 49.55 | $48.39 | 12400 |
| 2022-12-30 | 48.66 | $48.28 | 321432 |
| 2022-12-29 | 52.31 | $48.74 | 30400 |
| 2022-12-28 | 47.52 | $48.15 | 164700 |
| 2022-12-27 | 52.34 | $48.72 | 17742 |
| 2022-12-23 | 47.26 | $48.15 | 45100 |
| 2022-12-22 | 47.68 | $48.20 | 19500 |
| 2022-12-21 | 51.55 | $48.64 | 65834 |
| 2022-12-20 | 51.20 | $48.60 | 31400 |
| 2022-12-19 | 50.29 | $48.49 | 16800 |
| 2022-12-16 | 50.87 | $48.56 | 23100 |
| 2022-12-15 | 50.87 | $48.56 | 41000 |
| 2022-12-14 | 57.50 | $49.34 | 15300 |
| 2022-12-13 | 57.43 | $49.33 | 49700 |
| 2022-12-12 | 57.37 | $49.32 | 29900 |
| 2022-12-09 | 57.37 | $49.32 | 34900 |
| 2022-12-08 | 59.31 | $49.56 | 25800 |
| 2022-12-07 | 58.13 | $49.35 | 9100 |
| 2022-12-06 | 58.83 | $49.44 | 87303 |
| 2022-12-05 | 62.28 | $49.88 | 125900 |
| 2022-12-02 | 66.77 | $50.41 | 31300 |
| 2022-12-01 | 65.71 | $50.17 | 42400 |
| 2022-11-30 | 64.86 | $49.98 | 27700 |
| 2022-11-29 | 60.31 | $49.05 | 13904 |
| 2022-11-28 | 56.64 | $48.41 | 63930 |
| 2022-11-25 | 58.00 | $48.58 | 2100 |
| 2022-11-23 | 57.25 | $48.45 | 23429 |
| 2022-11-22 | 55.05 | $48.07 | 12600 |
| 2022-11-21 | 54.34 | $47.95 | 13011 |
| 2022-11-18 | 56.45 | $48.25 | 13600 |
| 2022-11-17 | 56.94 | $48.32 | 13748 |
| 2022-11-16 | 57.69 | $48.43 | 27442 |
| 2022-11-15 | 63.99 | $49.30 | 17400 |
| 2022-11-14 | 61.85 | $48.83 | 14401 |
| 2022-11-11 | 61.43 | $48.74 | 43400 |
| 2022-11-10 | 60.05 | $48.44 | 60600 |
| 2022-11-09 | 54.11 | $47.30 | 33100 |
| 2022-11-08 | 56.27 | $47.61 | 50000 |
| 2022-11-07 | 55.90 | $47.54 | 53211 |
| 2022-11-04 | 55.21 | $47.41 | 26808 |
| 2022-11-03 | 47.97 | $46.18 | 123031 |
| 2022-11-02 | 45.02 | $45.75 | 42000 |
| 2022-11-01 | 47.40 | $46.15 | 57900 |
| 2022-10-31 | 44.10 | $45.68 | 181700 |
| 2022-10-28 | 44.10 | $45.68 | 76400 |
| 2022-10-27 | 43.83 | $45.64 | 110619 |
| 2022-10-26 | 43.31 | $45.56 | 85600 |
| 2022-10-25 | 41.44 | $45.27 | 54400 |
| 2022-10-24 | 40.09 | $45.06 | 19000 |
| 2022-10-21 | 43.36 | $45.78 | 134400 |
| 2022-10-20 | 41.07 | $45.42 | 24500 |
| 2022-10-19 | 39.39 | $45.16 | 67830 |
| 2022-10-18 | 41.70 | $45.69 | 31928 |
| 2022-10-17 | 41.45 | $45.65 | 37232 |
| 2022-10-14 | 34.95 | $44.65 | 114626 |
| 2022-10-13 | 37.27 | $45.24 | 58449 |
| 2022-10-12 | 36.87 | $45.18 | 22141 |
| 2022-10-11 | 36.28 | $45.09 | 32209 |
| 2022-10-10 | 38.79 | $45.75 | 110100 |
| 2022-10-07 | 40.06 | $46.07 | 50845 |
| 2022-10-06 | 43.27 | $46.83 | 46526 |
| 2022-10-05 | 43.67 | $46.92 | 107900 |
| 2022-10-04 | 45.64 | $47.37 | 54900 |
| 2022-10-03 | 37.68 | $46.03 | 75800 |
| 2022-09-30 | 33.02 | $45.36 | 193400 |
| 2022-09-29 | 30.66 | $45.04 | 171200 |
| 2022-09-28 | 33.30 | $45.80 | 299637 |
| 2022-09-27 | 30.38 | $45.41 | 30900 |
| 2022-09-26 | 29.78 | $45.33 | 20400 |
| 2022-09-23 | 34.10 | $46.57 | 30313 |
| 2022-09-22 | 39.77 | $47.85 | 31813 |
| 2022-09-21 | 39.86 | $47.87 | 8512 |
| 2022-09-20 | 43.21 | $48.53 | 19649 |
| 2022-09-19 | 44.12 | $48.70 | 59818 |
| 2022-09-16 | 44.27 | $48.73 | 37534 |
| 2022-09-15 | 46.45 | $49.15 | 18100 |
| 2022-09-14 | 49.30 | $49.67 | 22800 |
| 2022-09-13 | 45.45 | $49.04 | 35113 |
| 2022-09-12 | 56.38 | $50.73 | 23500 |
| 2022-09-09 | 52.67 | $50.15 | 12800 |
| 2022-09-08 | 48.19 | $49.53 | 29300 |
| 2022-09-07 | 47.27 | $49.41 | 32205 |
| 2022-09-06 | 44.30 | $49.03 | 100100 |
| 2022-09-02 | 47.44 | $49.50 | 48744 |
| 2022-09-01 | 48.77 | $49.69 | 53500 |
| 2022-08-31 | 49.88 | $49.85 | 10536 |
| 2022-08-30 | 49.95 | $49.86 | 34523 |
| 2022-08-29 | 50.87 | $50.00 | 27700 |
| 2022-08-26 | 51.97 | $50.17 | 11100 |
| 2022-08-25 | 56.35 | $50.81 | 6126 |
| 2022-08-24 | 52.43 | $50.15 | 7927 |
| 2022-08-23 | 51.55 | $50.01 | 4800 |
| 2022-08-22 | 49.26 | $49.65 | 22646 |
| 2022-08-19 | 52.12 | $50.09 | 42700 |
| 2022-08-18 | 56.89 | $50.76 | 17121 |
| 2022-08-17 | 58.25 | $50.94 | 39610 |
| 2022-08-16 | 61.11 | $51.31 | 27400 |
| 2022-08-15 | 60.86 | $51.26 | 34000 |
| 2022-08-12 | 61.15 | $51.30 | 13200 |
| 2022-08-11 | 57.60 | $50.57 | 15731 |
| 2022-08-10 | 57.67 | $50.58 | 11600 |
| 2022-08-09 | 52.80 | $49.67 | 30500 |
| 2022-08-08 | 54.64 | $49.95 | 46400 |
| 2022-08-05 | 53.88 | $49.81 | 6600 |
| 2022-08-04 | 52.91 | $49.63 | 19300 |
| 2022-08-03 | 51.24 | $49.32 | 69305 |
| 2022-08-02 | 48.97 | $48.91 | 22422 |
| 2022-08-01 | 51.82 | $49.42 | 37019 |
| 2022-07-29 | 52.74 | $49.58 | 7600 |
| 2022-07-28 | 51.73 | $49.38 | 9100 |
| 2022-07-27 | 49.51 | $48.95 | 22320 |
| 2022-07-26 | 43.19 | $47.85 | 77017 |
| 2022-07-25 | 46.51 | $48.51 | 31100 |
| 2022-07-22 | 45.54 | $48.35 | 41900 |
| 2022-07-21 | 46.34 | $48.51 | 27512 |
| 2022-07-20 | 43.41 | $48.01 | 34906 |
| 2022-07-19 | 44.05 | $48.15 | 86446 |
| 2022-07-18 | 38.11 | $47.19 | 111237 |
| 2022-07-15 | 36.09 | $46.89 | 27136 |
| 2022-07-14 | 33.70 | $46.54 | 99400 |
| 2022-07-13 | 34.44 | $46.75 | 60700 |
| 2022-07-12 | 34.74 | $46.84 | 11000 |
| 2022-07-11 | 36.04 | $47.22 | 66729 |
| 2022-07-08 | 38.40 | $47.88 | 28702 |
| 2022-07-07 | 38.05 | $47.82 | 19600 |
| 2022-07-06 | 32.58 | $46.92 | 21000 |
| 2022-07-05 | 33.04 | $47.07 | 81811 |
| 2022-07-01 | 34.60 | $47.57 | 26641 |
| 2022-06-30 | 36.11 | $48.04 | 174431 |
| 2022-06-29 | 37.82 | $48.55 | 46038 |
| 2022-06-28 | 38.12 | $48.64 | 59300 |
| 2022-06-27 | 39.83 | $49.15 | 120400 |
| 2022-06-24 | 39.53 | $49.09 | 21639 |
| 2022-06-23 | 33.59 | $47.97 | 63300 |
| 2022-06-22 | 33.25 | $47.91 | 26500 |
| 2022-06-21 | 36.06 | $48.89 | 102200 |
| 2022-06-17 | 35.05 | $48.70 | 38316 |
| 2022-06-16 | 34.90 | $48.67 | 97700 |
| 2022-06-15 | 39.58 | $50.24 | 33047 |
| 2022-06-14 | 36.38 | $49.62 | 22900 |
| 2022-06-13 | 34.90 | $49.34 | 103014 |
| 2022-06-10 | 40.46 | $51.08 | 45000 |
| 2022-06-09 | 43.20 | $51.81 | 22210 |
| 2022-06-08 | 46.61 | $52.64 | 80000 |
| 2022-06-07 | 47.87 | $52.93 | 11525 |
| 2022-06-06 | 47.36 | $52.82 | 26512 |
| 2022-06-03 | 47.68 | $52.90 | 7800 |
| 2022-06-02 | 52.06 | $53.94 | 52320 |
| 2022-06-01 | 48.38 | $53.09 | 43332 |
| 2022-05-31 | 49.14 | $53.27 | 76204 |
| 2022-05-27 | 47.08 | $52.80 | 51445 |
| 2022-05-26 | 44.67 | $52.27 | 78400 |
| 2022-05-25 | 41.93 | $51.69 | 61800 |
| 2022-05-24 | 42.03 | $51.72 | 50507 |
| 2022-05-23 | 44.88 | $52.54 | 40900 |
| 2022-05-20 | 41.73 | $51.85 | 19600 |
| 2022-05-19 | 41.31 | $51.76 | 71040 |
| 2022-05-18 | 37.35 | $50.92 | 77600 |
| 2022-05-17 | 40.81 | $52.03 | 52423 |
| 2022-05-16 | 35.60 | $51.01 | 39645 |
| 2022-05-13 | 35.28 | $50.95 | 131300 |
| 2022-05-12 | 29.55 | $49.91 | 55334 |
| 2022-05-11 | 30.51 | $50.30 | 106431 |
| 2022-05-10 | 32.61 | $51.11 | 71700 |
| 2022-05-09 | 31.05 | $50.83 | 115613 |
| 2022-05-06 | 36.58 | $52.76 | 28200 |
| 2022-05-05 | 37.37 | $53.00 | 50700 |
| 2022-05-04 | 44.80 | $54.95 | 42800 |
| 2022-05-03 | 40.90 | $54.27 | 146800 |
| 2022-05-02 | 38.61 | $53.89 | 53708 |
| 2022-04-29 | 41.08 | $54.51 | 71200 |
| 2022-04-28 | 41.45 | $54.60 | 30400 |
| 2022-04-27 | 38.92 | $54.16 | 41617 |
| 2022-04-26 | 36.98 | $53.83 | 28500 |
| 2022-04-25 | 41.75 | $55.08 | 39749 |
| 2022-04-22 | 43.68 | $55.53 | 14600 |
| 2022-04-21 | 46.64 | $56.18 | 15540 |
| 2022-04-20 | 49.84 | $56.83 | 35100 |
| 2022-04-19 | 49.94 | $56.85 | 117133 |
| 2022-04-18 | 49.11 | $56.68 | 18600 |
| 2022-04-14 | 49.57 | $56.78 | 51600 |
| 2022-04-13 | 51.53 | $57.21 | 23935 |
| 2022-04-12 | 48.90 | $56.62 | 7335 |
| 2022-04-11 | 48.98 | $56.64 | 37300 |
| 2022-04-08 | 52.30 | $57.40 | 23200 |
| 2022-04-07 | 52.30 | $57.40 | 18600 |
| 2022-04-06 | 53.76 | $57.74 | 38800 |
| 2022-04-05 | 55.96 | $58.24 | 15529 |
| 2022-04-04 | 59.22 | $58.95 | 33926 |
| 2022-04-01 | 55.36 | $57.84 | 16741 |
| 2022-03-31 | 52.09 | $57.00 | 73000 |
| 2022-03-30 | 53.74 | $57.37 | 15000 |
| 2022-03-29 | 54.85 | $57.62 | 35300 |
| 2022-03-28 | 52.06 | $56.88 | 21147 |
| 2022-03-25 | 50.81 | $56.56 | 7513 |
| 2022-03-24 | 51.81 | $56.81 | 23733 |
| 2022-03-23 | 49.55 | $56.21 | 27800 |
| 2022-03-22 | 50.84 | $56.55 | 26000 |
| 2022-03-21 | 48.21 | $55.85 | 70543 |
| 2022-03-18 | 49.50 | $56.21 | 33124 |
| 2022-03-17 | 47.34 | $55.63 | 50713 |
| 2022-03-16 | 46.85 | $55.50 | 33400 |
| 2022-03-15 | 37.82 | $53.34 | 38600 |
| 2022-03-14 | 37.40 | $53.25 | 74900 |
| 2022-03-11 | 38.44 | $53.63 | 40100 |
| 2022-03-10 | 40.21 | $54.26 | 78800 |
| 2022-03-09 | 42.02 | $54.88 | 60102 |
| 2022-03-08 | 33.92 | $53.10 | 109500 |
| 2022-03-07 | 31.47 | $52.62 | 177820 |
| 2022-03-04 | 36.51 | $54.50 | 311926 |
| 2022-03-03 | 40.55 | $55.73 | 277700 |
| 2022-03-02 | 42.24 | $56.20 | 14000 |
| 2022-03-01 | 39.05 | $55.58 | 102800 |
| 2022-02-28 | 41.74 | $56.34 | 62500 |
| 2022-02-25 | 42.92 | $56.66 | 46145 |
| 2022-02-24 | 35.12 | $55.23 | 42600 |
| 2022-02-23 | 39.69 | $56.50 | 60900 |
| 2022-02-22 | 39.77 | $56.52 | 74336 |
| 2022-02-18 | 43.05 | $57.34 | 121430 |
| 2022-02-17 | 44.45 | $57.67 | 44300 |
| 2022-02-16 | 46.91 | $58.23 | 75200 |
| 2022-02-15 | 44.89 | $57.84 | 50549 |
| 2022-02-14 | 39.70 | $56.91 | 177800 |
| 2022-02-11 | 42.88 | $57.68 | 62438 |
| 2022-02-10 | 48.26 | $58.81 | 49700 |
| 2022-02-09 | 52.41 | $59.56 | 50341 |
| 2022-02-08 | 47.30 | $58.67 | 13600 |
| 2022-02-07 | 46.44 | $58.53 | 73000 |
| 2022-02-04 | 44.79 | $58.26 | 22431 |
| 2022-02-03 | 44.55 | $58.22 | 27600 |
| 2022-02-02 | 46.78 | $58.68 | 15117 |
| 2022-02-01 | 45.88 | $58.52 | 16200 |
| 2022-01-31 | 45.50 | $58.45 | 75800 |
| 2022-01-28 | 35.42 | $56.81 | 67424 |
| 2022-01-27 | 31.91 | $56.33 | 159131 |
| 2022-01-26 | 34.39 | $57.00 | 20612 |
| 2022-01-25 | 36.14 | $57.44 | 82730 |
| 2022-01-24 | 36.37 | $57.50 | 87700 |
| 2022-01-21 | 42.43 | $58.86 | 27628 |
| 2022-01-20 | 47.21 | $59.73 | 54800 |
| 2022-01-19 | 46.48 | $59.62 | 57508 |
| 2022-01-18 | 45.71 | $59.50 | 42300 |
| 2022-01-14 | 50.24 | $60.29 | 65500 |
| 2022-01-13 | 50.72 | $60.37 | 55600 |
| 2022-01-12 | 54.19 | $60.93 | 32646 |
| 2022-01-11 | 49.64 | $60.15 | 36900 |
| 2022-01-10 | 45.48 | $59.52 | 86447 |
| 2022-01-07 | 47.36 | $59.84 | 83500 |
| 2022-01-06 | 45.96 | $59.63 | 44600 |
| 2022-01-05 | 44.77 | $59.45 | 12447 |
| 2022-01-04 | 50.22 | $60.38 | 17900 |
| 2022-01-03 | 51.50 | $60.58 | 84200 |
| 2021-12-31 | 49.29 | $60.22 | 52734 |
| 2021-12-30 | 50.44 | $60.41 | 29044 |
| 2021-12-29 | 48.64 | $60.11 | 15845 |
| 2021-12-28 | 47.74 | $59.96 | 69600 |
| 2021-12-27 | 47.79 | $59.97 | 86300 |
| 2021-12-23 | 44.69 | $59.44 | 29419 |
| 2021-12-22 | 43.66 | $59.27 | 56500 |
| 2021-12-21 | 40.21 | $58.71 | 100000 |
| 2021-12-20 | 35.01 | $57.94 | 98700 |
| 2021-12-17 | 37.59 | $58.58 | 24200 |
| 2021-12-16 | 38.65 | $58.83 | 9200 |
| 2021-12-15 | 39.58 | $59.05 | 45900 |
| 2021-12-14 | 35.63 | $58.46 | 46639 |
| 2021-12-13 | 37.36 | $58.90 | 97800 |
| 2021-12-10 | 50.65 | $61.40 | 32305 |
| 2021-12-09 | 49.14 | $61.18 | 72400 |
| 2021-12-08 | 51.81 | $61.57 | 48600 |
| 2021-12-07 | 49.75 | $61.26 | 12400 |
| 2021-12-06 | 43.60 | $60.43 | 36949 |
| 2021-12-03 | 41.97 | $60.23 | 58100 |
| 2021-12-02 | 39.66 | $59.95 | 126232 |
| 2021-12-01 | 37.90 | $59.74 | 69600 |
| 2021-11-30 | 38.30 | $59.82 | 24346 |
| 2021-11-29 | 38.40 | $59.84 | 74633 |
| 2021-11-26 | 36.87 | $59.64 | 22444 |
| 2021-11-24 | 47.64 | $61.56 | 34014 |
| 2021-11-23 | 45.51 | $61.29 | 12604 |
| 2021-11-22 | 46.92 | $61.50 | 35100 |
| 2021-11-19 | 49.05 | $61.81 | 23917 |
| 2021-11-18 | 51.10 | $62.10 | 49800 |
| 2021-11-17 | 54.80 | $62.59 | 29900 |
| 2021-11-16 | 55.49 | $62.68 | 18606 |
| 2021-11-15 | 58.41 | $63.05 | 15630 |
| 2021-11-12 | 58.56 | $63.07 | 35138 |
| 2021-11-11 | 57.36 | $62.85 | 24447 |
| 2021-11-10 | 53.57 | $62.20 | 20100 |
| 2021-11-09 | 57.69 | $62.75 | 16922 |
| 2021-11-08 | 58.55 | $62.86 | 5900 |
| 2021-11-05 | 54.85 | $62.22 | 13110 |
| 2021-11-04 | 53.11 | $61.94 | 13600 |
| 2021-11-03 | 54.24 | $62.10 | 12537 |
| 2021-11-02 | 51.54 | $61.66 | 26800 |
| 2021-11-01 | 52.96 | $61.87 | 46304 |
| 2021-10-29 | 48.04 | $61.11 | 22322 |
| 2021-10-28 | 50.90 | $61.54 | 33200 |
| 2021-10-27 | 52.21 | $61.73 | 24000 |
| 2021-10-26 | 52.54 | $61.78 | 8600 |
| 2021-10-25 | 51.11 | $61.54 | 35000 |
| 2021-10-22 | 49.41 | $61.26 | 12700 |
| 2021-10-21 | 52.57 | $61.77 | 11436 |
| 2021-10-20 | 54.52 | $62.07 | 11245 |
| 2021-10-19 | 56.71 | $62.40 | 21500 |
| 2021-10-18 | 55.37 | $62.14 | 42245 |
| 2021-10-15 | 55.11 | $62.09 | 19013 |
| 2021-10-14 | 51.93 | $61.48 | 10000 |
| 2021-10-13 | 50.05 | $61.14 | 14000 |
| 2021-10-12 | 46.12 | $60.47 | 9300 |
| 2021-10-11 | 47.44 | $60.72 | 26620 |
| 2021-10-08 | 48.18 | $60.86 | 9700 |
| 2021-10-07 | 47.74 | $60.78 | 25700 |
| 2021-10-06 | 42.77 | $59.92 | 12819 |
| 2021-10-05 | 45.54 | $60.50 | 22230 |
| 2021-10-04 | 43.50 | $60.16 | 34800 |
| 2021-10-01 | 47.05 | $60.88 | 45003 |
| 2021-09-30 | 45.53 | $60.62 | 9300 |
| 2021-09-29 | 41.66 | $59.99 | 25618 |
| 2021-09-28 | 43.09 | $60.30 | 25323 |
| 2021-09-27 | 49.61 | $61.55 | 19800 |
| 2021-09-24 | 49.49 | $61.53 | 10800 |
| 2021-09-23 | 51.88 | $61.95 | 17436 |
| 2021-09-22 | 48.63 | $61.37 | 23900 |
| 2021-09-21 | 44.59 | $60.71 | 17133 |
| 2021-09-20 | 41.41 | $60.23 | 38311 |
| 2021-09-17 | 49.25 | $61.63 | 15307 |
| 2021-09-16 | 51.85 | $62.02 | 36700 |
| 2021-09-15 | 55.25 | $62.50 | 9400 |
| 2021-09-14 | 54.06 | $62.30 | 5400 |
| 2021-09-13 | 54.33 | $62.34 | 73311 |
| 2021-09-10 | 51.64 | $61.88 | 23537 |
| 2021-09-09 | 51.76 | $61.90 | 20031 |
| 2021-09-08 | 48.66 | $61.38 | 16400 |
| 2021-09-07 | 55.51 | $62.43 | 53500 |
| 2021-09-03 | 58.02 | $62.77 | 14224 |
| 2021-09-02 | 56.42 | $62.48 | 20600 |
| 2021-09-01 | 56.92 | $62.55 | 60136 |
| 2021-08-31 | 53.95 | $62.01 | 60708 |
| 2021-08-30 | 51.97 | $61.67 | 12226 |
| 2021-08-27 | 50.66 | $61.45 | 11322 |
| 2021-08-26 | 44.34 | $60.48 | 27600 |
| 2021-08-25 | 45.54 | $60.69 | 15300 |
| 2021-08-24 | 43.96 | $60.46 | 11200 |
| 2021-08-23 | 37.93 | $59.65 | 18600 |
| 2021-08-20 | 30.29 | $58.78 | 24900 |
| 2021-08-19 | 30.37 | $58.80 | 54307 |
| 2021-08-18 | 33.93 | $59.62 | 43100 |
| 2021-08-17 | 31.41 | $59.35 | 26000 |
| 2021-08-16 | 37.74 | $60.60 | 34834 |
| 2021-08-13 | 40.21 | $61.00 | 24000 |
| 2021-08-12 | 42.44 | $61.34 | 11531 |
| 2021-08-11 | 43.11 | $61.44 | 9700 |
| 2021-08-10 | 42.60 | $61.38 | 33213 |
| 2021-08-09 | 45.47 | $61.82 | 14347 |
| 2021-08-06 | 47.12 | $62.06 | 6645 |
| 2021-08-05 | 51.16 | $62.61 | 13600 |
| 2021-08-04 | 49.36 | $62.37 | 5500 |
| 2021-08-03 | 49.94 | $62.45 | 51300 |
| 2021-08-02 | 47.75 | $62.15 | 53332 |
| 2021-07-30 | 47.95 | $62.18 | 137700 |
| 2021-07-29 | 50.63 | $62.58 | 29500 |
| 2021-07-28 | 45.08 | $61.82 | 38907 |
| 2021-07-27 | 42.41 | $61.49 | 185300 |
| 2021-07-26 | 49.39 | $62.50 | 63443 |
| 2021-07-23 | 47.52 | $62.27 | 12035 |
| 2021-07-22 | 49.64 | $62.55 | 12516 |
| 2021-07-21 | 47.99 | $62.34 | 8000 |
| 2021-07-20 | 46.07 | $62.10 | 47644 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.02
2026-07-17
Close Price
$71.69
Vol: 67602
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -89.02 | $71.69 | 67602 |
| 2026-07-16 | -92.38 | $72.80 | 20007 |
| 2026-07-15 | -76.18 | $73.80 | 29200 |
| 2026-07-14 | -80.06 | $73.56 | 11200 |
| 2026-07-13 | -82.17 | $73.43 | 39000 |
| 2026-07-10 | -52.19 | $75.28 | 18200 |
| 2026-07-09 | -63.70 | $74.57 | 223606 |
| 2026-07-08 | -82.82 | $73.39 | 774400 |
| 2026-07-07 | -82.35 | $73.88 | 16347 |
| 2026-07-06 | -47.95 | $75.81 | 59825 |
| 2026-07-02 | -64.88 | $74.86 | 16800 |
| 2026-07-01 | -70.05 | $74.57 | 766436 |
| 2026-06-30 | -47.28 | $75.89 | 13245 |
| 2026-06-29 | -61.79 | $75.11 | 7200 |
| 2026-06-26 | -74.87 | $74.35 | 8800 |
| 2026-06-25 | -69.88 | $74.64 | 13900 |
| 2026-06-24 | -64.37 | $74.96 | 21248 |
| 2026-06-23 | -70.08 | $74.76 | 16617 |
| 2026-06-22 | -20.16 | $77.88 | 16702 |
| 2026-06-18 | -18.56 | $77.98 | 28120 |
| 2026-06-17 | -43.36 | $76.43 | 13045 |
| 2026-06-16 | -38.56 | $76.73 | 7400 |
| 2026-06-15 | -20.16 | $77.88 | 8500 |
| 2026-06-12 | -42.56 | $76.48 | 78719 |
| 2026-06-11 | -47.84 | $76.15 | 15200 |
| 2026-06-10 | -95.36 | $73.18 | 26119 |
| 2026-06-09 | -78.72 | $74.22 | 28941 |
| 2026-06-08 | -94.56 | $73.95 | 15800 |
| 2026-06-05 | -99.31 | $73.68 | 13300 |
| 2026-06-04 | -30.43 | $77.73 | 5800 |
| 2026-06-03 | -37.19 | $77.35 | 11331 |
| 2026-06-02 | -18.15 | $78.42 | 17300 |
| 2026-06-01 | -17.79 | $78.44 | 38100 |
| 2026-05-29 | -30.96 | $77.70 | 8745 |
| 2026-05-28 | -26.69 | $77.94 | 11414 |
| 2026-05-27 | -32.03 | $77.64 | 2.0M |
| 2026-05-26 | -7.30 | $79.03 | 9700 |
| 2026-05-22 | -46.09 | $76.85 | 6400 |
| 2026-05-21 | -66.73 | $75.69 | 27300 |
| 2026-05-20 | -72.78 | $75.35 | 38847 |
| 2026-05-19 | -88.26 | $74.48 | 8200 |
| 2026-05-18 | -79.06 | $75.74 | 33400 |
| 2026-05-15 | -75.21 | $75.92 | 23424 |
| 2026-05-14 | -26.71 | $78.19 | 4400 |
| 2026-05-13 | -36.54 | $77.73 | 6900 |
| 2026-05-12 | -47.59 | $77.07 | 22743 |
| 2026-05-11 | -5.84 | $79.13 | 7500 |
| 2026-05-08 | -2.72 | $79.26 | 39411 |
| 2026-05-07 | -17.12 | $77.96 | 91500 |
| 2026-05-06 | 0.00 | $78.90 | 9300 |
| 2026-05-05 | -2.20 | $77.78 | 4807 |
| 2026-05-04 | -14.74 | $76.24 | 5200 |
| 2026-05-01 | -7.42 | $76.91 | 10336 |
| 2026-04-30 | -7.59 | $76.86 | 7200 |
| 2026-04-29 | -24.84 | $75.20 | 4518 |
| 2026-04-28 | -18.87 | $75.66 | 11009 |
| 2026-04-27 | -15.43 | $75.97 | 4400 |
| 2026-04-24 | -12.67 | $76.26 | 6548 |
| 2026-04-23 | -23.43 | $75.13 | 68400 |
| 2026-04-22 | -6.57 | $76.90 | 6100 |
| 2026-04-21 | -20.86 | $75.40 | 6842 |
| 2026-04-20 | -9.52 | $76.59 | 46100 |
| 2026-04-17 | -4.95 | $77.07 | 7800 |
| 2026-04-16 | -4.16 | $75.15 | 10644 |
| 2026-04-15 | -0.64 | $74.80 | 28600 |
| 2026-04-14 | 0.00 | $74.68 | 7024 |
| 2026-04-13 | 0.00 | $74.04 | 4423 |
| 2026-04-10 | -4.60 | $73.10 | 10000 |
| 2026-04-09 | -6.25 | $72.79 | 17536 |
| 2026-04-08 | -7.24 | $72.73 | 18000 |
| 2026-04-07 | -49.09 | $69.32 | 12400 |
| 2026-04-06 | -44.29 | $69.53 | 13200 |
| 2026-04-02 | -51.37 | $69.22 | 34148 |
| 2026-04-01 | -39.04 | $69.76 | 9100 |
| 2026-03-31 | -52.28 | $69.18 | 9913 |
| 2026-03-30 | -91.10 | $67.48 | 15441 |
| 2026-03-27 | -98.26 | $67.84 | 16435 |
| 2026-03-26 | -98.10 | $67.91 | 15800 |
| 2026-03-25 | -71.34 | $70.02 | 59600 |
| 2026-03-24 | -92.45 | $68.37 | 7825 |
| 2026-03-23 | -70.69 | $70.10 | 22320 |
| 2026-03-20 | -95.60 | $68.12 | 34900 |
| 2026-03-19 | -73.21 | $70.20 | 22900 |
| 2026-03-18 | -82.10 | $69.53 | 21300 |
| 2026-03-17 | -66.84 | $70.68 | 9429 |
| 2026-03-16 | -72.02 | $70.29 | 14300 |
| 2026-03-13 | -92.57 | $68.74 | 6925 |
| 2026-03-12 | -91.91 | $68.79 | 7200 |
| 2026-03-11 | -69.23 | $70.50 | 7848 |
| 2026-03-10 | -70.56 | $70.40 | 16800 |
| 2026-03-09 | -71.49 | $70.33 | 58800 |
| 2026-03-06 | -89.20 | $69.44 | 26700 |
| 2026-03-05 | -90.61 | $69.45 | 30100 |
| 2026-03-04 | -75.29 | $70.51 | 28929 |
| 2026-03-03 | -77.60 | $70.35 | 43922 |
| 2026-03-02 | -44.62 | $73.69 | 19200 |
| 2026-02-27 | -13.63 | $75.10 | 15000 |
| 2026-02-26 | -14.73 | $75.05 | 28443 |
| 2026-02-25 | -0.22 | $75.71 | 5649 |
| 2026-02-24 | -5.09 | $75.27 | 24107 |
| 2026-02-23 | -15.83 | $74.36 | 6027 |
| 2026-02-20 | 0.00 | $74.96 | 17018 |
| 2026-02-19 | -13.48 | $73.80 | 20307 |
| 2026-02-18 | -10.43 | $73.84 | 7736 |
| 2026-02-17 | -14.31 | $73.59 | 28326 |
| 2026-02-13 | -10.92 | $73.77 | 13400 |
| 2026-02-12 | -16.76 | $73.46 | 16347 |
| 2026-02-11 | -0.39 | $74.09 | 26236 |
| 2026-02-10 | -6.75 | $73.27 | 9623 |
| 2026-02-09 | -2.10 | $73.49 | 11800 |
| 2026-02-06 | -22.95 | $72.23 | 12934 |
| 2026-02-05 | -39.92 | $71.39 | 9923 |
| 2026-02-04 | -23.42 | $72.20 | 8400 |
| 2026-02-03 | -22.81 | $72.23 | 20234 |
| 2026-02-02 | -19.92 | $72.32 | 21741 |
| 2026-01-30 | -24.49 | $72.02 | 23828 |
| 2026-01-29 | -7.12 | $72.91 | 17800 |
| 2026-01-28 | -6.51 | $72.94 | 20822 |
| 2026-01-27 | 0.00 | $72.79 | 33100 |
| 2026-01-26 | -3.01 | $71.64 | 8436 |
| 2026-01-23 | -0.73 | $70.88 | 11532 |
| 2026-01-22 | -2.70 | $70.60 | 20400 |
| 2026-01-21 | -6.00 | $69.79 | 36100 |
| 2026-01-20 | -19.21 | $69.12 | 29800 |
| 2026-01-16 | -12.81 | $69.29 | 14200 |
| 2026-01-15 | -6.03 | $69.56 | 22829 |
| 2026-01-14 | -2.29 | $69.30 | 19500 |
| 2026-01-13 | -11.24 | $68.91 | 21100 |
| 2026-01-12 | -2.52 | $69.29 | 19800 |
| 2026-01-09 | -6.80 | $68.88 | 17646 |
| 2026-01-08 | -12.38 | $68.65 | 13630 |
| 2026-01-07 | -5.58 | $68.93 | 23900 |
| 2026-01-06 | -4.05 | $68.83 | 26700 |
| 2026-01-05 | 0.00 | $68.60 | 28206 |
| 2026-01-02 | -6.73 | $68.23 | 100129 |
| 2025-12-31 | -28.66 | $67.48 | 40400 |
| 2025-12-30 | -34.21 | $67.29 | 54000 |
| 2025-12-29 | -45.61 | $66.90 | 16400 |
| 2025-12-26 | -33.33 | $67.32 | 77400 |
| 2025-12-24 | -43.57 | $66.97 | 21042 |
| 2025-12-23 | -47.95 | $66.82 | 146048 |
| 2025-12-22 | -51.75 | $66.69 | 15518 |
| 2025-12-19 | -62.57 | $66.32 | 33600 |
| 2025-12-18 | -81.29 | $65.68 | 46800 |
| 2025-12-17 | -97.95 | $65.11 | 73400 |
| 2025-12-16 | -92.62 | $65.70 | 30704 |
| 2025-12-15 | -34.64 | $67.82 | 22500 |
| 2025-12-12 | -47.45 | $67.64 | 318400 |
| 2025-12-11 | -34.58 | $68.09 | 4329 |
| 2025-12-10 | -33.33 | $68.13 | 23000 |
| 2025-12-09 | -39.88 | $67.92 | 5600 |
| 2025-12-08 | -52.02 | $67.53 | 8831 |
| 2025-12-05 | -38.63 | $67.96 | 5216 |
| 2025-12-04 | -37.69 | $67.99 | 8200 |
| 2025-12-03 | -35.83 | $68.05 | 8200 |
| 2025-12-02 | -38.01 | $67.98 | 13900 |
| 2025-12-01 | -36.93 | $68.21 | 50240 |
| 2025-11-28 | -31.53 | $68.40 | 4735 |
| 2025-11-26 | -49.43 | $67.77 | 10725 |
| 2025-11-25 | -64.32 | $67.31 | 22800 |
| 2025-11-24 | -70.54 | $67.08 | 7500 |
| 2025-11-21 | -83.24 | $66.61 | 29818 |
| 2025-11-20 | -100.00 | $66.87 | 27537 |
| 2025-11-19 | -93.22 | $67.49 | 19513 |
| 2025-11-18 | -83.05 | $67.73 | 23900 |
| 2025-11-17 | -63.56 | $68.19 | 14305 |
| 2025-11-14 | -32.20 | $68.93 | 21300 |
| 2025-11-13 | -50.42 | $68.50 | 17100 |
| 2025-11-12 | -29.24 | $69.00 | 7822 |
| 2025-11-11 | -36.02 | $68.84 | 9400 |
| 2025-11-10 | -29.38 | $68.75 | 9325 |
| 2025-11-07 | -56.88 | $67.87 | 17927 |
| 2025-11-06 | -44.16 | $68.14 | 56837 |
| 2025-11-05 | -23.36 | $68.87 | 5400 |
| 2025-11-04 | -39.32 | $68.31 | 8300 |
| 2025-11-03 | -6.55 | $69.46 | 18500 |
| 2025-10-31 | -21.08 | $68.95 | 8400 |
| 2025-10-30 | -28.21 | $68.70 | 12200 |
| 2025-10-29 | -9.97 | $69.34 | 8528 |
| 2025-10-28 | -1.55 | $69.36 | 7641 |
| 2025-10-27 | 0.00 | $69.14 | 6900 |
| 2025-10-24 | -3.14 | $68.65 | 4745 |
| 2025-10-23 | -11.90 | $68.40 | 19808 |
| 2025-10-22 | -16.67 | $68.28 | 29538 |
| 2025-10-21 | -26.59 | $68.03 | 5900 |
| 2025-10-20 | -15.25 | $68.57 | 39700 |
| 2025-10-17 | -36.82 | $68.05 | 15900 |
| 2025-10-16 | -30.30 | $68.25 | 16700 |
| 2025-10-15 | -39.73 | $67.97 | 32230 |
| 2025-10-14 | -78.80 | $66.85 | 3900 |
| 2025-10-13 | -53.80 | $67.64 | 15400 |
| 2025-10-10 | -97.15 | $66.27 | 18017 |
| 2025-10-09 | -56.97 | $67.95 | 6039 |
| 2025-10-08 | -35.25 | $68.48 | 9500 |
| 2025-10-07 | -47.13 | $68.19 | 20042 |
| 2025-10-06 | -34.43 | $68.50 | 30300 |
| 2025-10-03 | -39.75 | $68.37 | 9800 |
| 2025-10-02 | -46.62 | $68.10 | 11231 |
| 2025-10-01 | -30.86 | $68.26 | 5733 |
| 2025-09-30 | -40.86 | $67.91 | 22623 |
| 2025-09-29 | -47.66 | $67.51 | 31200 |
| 2025-09-26 | -55.99 | $67.19 | 8306 |
| 2025-09-25 | -49.48 | $67.44 | 36500 |
| 2025-09-24 | -30.99 | $68.15 | 5238 |
| 2025-09-23 | -13.02 | $68.84 | 5744 |
| 2025-09-22 | -5.99 | $69.11 | 20000 |
| 2025-09-19 | -5.99 | $69.11 | 5145 |
| 2025-09-18 | -8.85 | $69.00 | 3940 |
| 2025-09-17 | -10.30 | $68.93 | 20000 |
| 2025-09-16 | -2.56 | $68.79 | 7526 |
| 2025-09-15 | -0.63 | $68.51 | 17700 |
| 2025-09-12 | -8.59 | $68.02 | 6700 |
| 2025-09-11 | -1.64 | $68.22 | 11641 |
| 2025-09-10 | -4.35 | $67.86 | 14900 |
| 2025-09-09 | -0.85 | $67.51 | 6147 |
| 2025-09-08 | 0.00 | $67.50 | 21400 |
| 2025-09-05 | -6.64 | $66.90 | 8500 |
| 2025-09-04 | -34.59 | $66.14 | 14100 |
| 2025-09-03 | -26.00 | $66.26 | 5100 |
| 2025-09-02 | -46.19 | $65.75 | 6603 |
| 2025-08-29 | -16.86 | $66.34 | 5500 |
| 2025-08-28 | -4.75 | $66.63 | 7000 |
| 2025-08-27 | -16.14 | $66.27 | 3219 |
| 2025-08-26 | -17.09 | $66.24 | 8611 |
| 2025-08-25 | -15.51 | $66.29 | 6969 |
| 2025-08-22 | 0.00 | $66.78 | 3309 |
| 2025-08-21 | -23.16 | $65.71 | 1800 |
| 2025-08-20 | -27.94 | $65.58 | 6426 |
| 2025-08-19 | -18.38 | $65.84 | 16300 |
| 2025-08-18 | 0.00 | $66.34 | 9007 |
| 2025-08-15 | -23.37 | $65.62 | 5300 |
| 2025-08-14 | -34.48 | $65.33 | 60400 |
| 2025-08-13 | -17.24 | $65.78 | 7811 |
| 2025-08-12 | -24.90 | $65.58 | 3800 |
| 2025-08-11 | -49.04 | $64.95 | 5200 |
| 2025-08-08 | -42.15 | $65.13 | 29541 |
| 2025-08-07 | -40.61 | $65.17 | 5700 |
| 2025-08-06 | -48.66 | $64.96 | 7600 |
| 2025-08-05 | -61.69 | $64.62 | 9600 |
| 2025-08-04 | -74.33 | $64.29 | 17800 |
| 2025-08-01 | -90.04 | $63.88 | 29700 |
| 2025-07-31 | -93.56 | $64.05 | 12600 |
| 2025-07-30 | -73.82 | $64.51 | 5711 |
| 2025-07-29 | -46.35 | $65.15 | 12911 |
| 2025-07-28 | -64.81 | $64.72 | 6649 |
| 2025-07-25 | -36.91 | $65.37 | 5400 |
| 2025-07-24 | -22.75 | $65.70 | 8600 |
| 2025-07-23 | -2.66 | $66.16 | 10200 |
| 2025-07-22 | -17.93 | $65.65 | 22000 |
| 2025-07-21 | -4.61 | $65.97 | 11700 |
| 2025-07-18 | -8.22 | $65.52 | 20524 |
| 2025-07-17 | 0.00 | $65.85 | 10300 |
| 2025-07-16 | -1.04 | $65.40 | 5940 |
| 2025-07-15 | -9.66 | $65.07 | 10000 |
| 2025-07-14 | -10.54 | $64.92 | 3618 |
| 2025-07-11 | -17.03 | $64.68 | 4209 |
| 2025-07-10 | -11.89 | $64.87 | 19709 |
| 2025-07-09 | -15.41 | $64.74 | 7429 |
| 2025-07-08 | -26.22 | $64.34 | 26200 |
| 2025-07-07 | -36.76 | $63.95 | 8800 |
| 2025-07-03 | -0.54 | $65.29 | 5500 |
| 2025-07-02 | -5.86 | $64.66 | 164000 |
| 2025-07-01 | -13.51 | $64.40 | 205945 |
| 2025-06-30 | 0.00 | $64.85 | 5926 |
| 2025-06-27 | -4.79 | $64.34 | 35000 |
| 2025-06-26 | -2.86 | $64.36 | 20620 |
| 2025-06-25 | -7.79 | $63.80 | 18200 |
| 2025-06-24 | -11.04 | $63.70 | 14800 |
| 2025-06-23 | -52.25 | $62.30 | 4242 |
| 2025-06-20 | -68.56 | $61.62 | 12832 |
| 2025-06-18 | -45.89 | $62.42 | 10245 |
| 2025-06-17 | -47.22 | $62.34 | 8200 |
| 2025-06-16 | -17.62 | $63.39 | 14700 |
| 2025-06-13 | -24.93 | $63.12 | 115400 |
| 2025-06-12 | 0.00 | $64.04 | 8316 |
| 2025-06-11 | -2.87 | $63.86 | 41100 |
| 2025-06-10 | -1.42 | $63.63 | 11100 |
| 2025-06-09 | -2.72 | $63.19 | 10000 |
| 2025-06-06 | -1.13 | $62.80 | 16832 |
| 2025-06-05 | -5.66 | $62.51 | 6900 |
| 2025-06-04 | -2.87 | $62.24 | 6022 |
| 2025-06-03 | -2.28 | $61.70 | 7201 |
| 2025-06-02 | -0.77 | $61.70 | 8200 |
| 2025-05-30 | -10.03 | $61.34 | 16329 |
| 2025-05-29 | -1.27 | $61.67 | 6800 |
| 2025-05-28 | -2.93 | $61.27 | 8031 |
| 2025-05-27 | -1.05 | $61.36 | 9300 |
| 2025-05-23 | -2.61 | $61.11 | 7326 |
| 2025-05-22 | -10.92 | $60.71 | 13529 |
| 2025-05-21 | -8.61 | $60.82 | 9200 |
| 2025-05-20 | -4.41 | $60.68 | 8800 |
| 2025-05-19 | 0.00 | $60.88 | 4027 |
| 2025-05-16 | -1.07 | $60.59 | 7741 |
| 2025-05-15 | -0.55 | $60.44 | 9430 |
| 2025-05-14 | -2.64 | $60.17 | 10530 |
| 2025-05-13 | -2.06 | $59.88 | 5000 |
| 2025-05-12 | -4.18 | $59.46 | 23200 |
| 2025-05-09 | -18.86 | $58.48 | 7700 |
| 2025-05-08 | -23.06 | $57.89 | 8333 |
| 2025-05-07 | -16.42 | $58.09 | 22100 |
| 2025-05-06 | -9.36 | $58.77 | 5414 |
| 2025-05-05 | -2.49 | $59.43 | 25041 |
| 2025-05-02 | -2.15 | $58.71 | 24644 |
| 2025-05-01 | -6.89 | $57.08 | 13600 |
| 2025-04-30 | -5.56 | $57.18 | 9246 |
| 2025-04-29 | -1.19 | $57.51 | 7000 |
| 2025-04-28 | -5.97 | $56.98 | 17700 |
| 2025-04-25 | -7.19 | $56.89 | 23800 |
| 2025-04-24 | 0.00 | $57.42 | 10024 |
| 2025-04-23 | -7.06 | $56.63 | 7226 |
| 2025-04-22 | -14.60 | $56.19 | 14822 |
| 2025-04-21 | -28.84 | $55.33 | 13606 |
| 2025-04-17 | -28.98 | $55.32 | 11300 |
| 2025-04-16 | -36.93 | $54.73 | 21500 |
| 2025-04-15 | -31.12 | $55.23 | 20700 |
| 2025-04-14 | -35.64 | $54.89 | 25800 |
| 2025-04-11 | -43.88 | $54.27 | 33200 |
| 2025-04-10 | -64.36 | $52.73 | 24521 |
| 2025-04-09 | -54.79 | $53.45 | 88807 |
| 2025-04-08 | -98.20 | $50.48 | 435000 |
| 2025-04-07 | -91.98 | $51.61 | 74532 |
| 2025-04-04 | -99.78 | $53.01 | 16846 |
| 2025-04-03 | -69.46 | $55.91 | 107047 |
| 2025-04-02 | -35.98 | $56.71 | 35361 |
| 2025-04-01 | -45.19 | $56.49 | 843511 |
| 2025-03-31 | -82.01 | $55.61 | 16310 |
| 2025-03-28 | -60.92 | $55.98 | 8531 |
| 2025-03-27 | -22.99 | $56.97 | 10512 |
| 2025-03-26 | -33.33 | $56.70 | 12442 |
| 2025-03-25 | -21.91 | $57.17 | 7200 |
| 2025-03-24 | -14.49 | $57.38 | 12400 |
| 2025-03-21 | -17.67 | $57.29 | 16100 |
| 2025-03-20 | -35.00 | $57.17 | 19600 |
| 2025-03-19 | -24.12 | $57.54 | 14300 |
| 2025-03-18 | -30.59 | $57.32 | 17800 |
| 2025-03-17 | -27.06 | $57.44 | 7600 |
| 2025-03-14 | -45.00 | $56.83 | 56500 |
| 2025-03-13 | -75.59 | $55.79 | 18816 |
| 2025-03-12 | -63.24 | $56.21 | 18835 |
| 2025-03-11 | -71.47 | $55.93 | 21100 |
| 2025-03-10 | -76.76 | $55.75 | 43200 |
| 2025-03-07 | -38.24 | $57.06 | 17103 |
| 2025-03-06 | -49.12 | $56.69 | 96700 |
| 2025-03-05 | -36.76 | $57.11 | 26931 |
| 2025-03-04 | -82.94 | $55.54 | 47000 |
| 2025-03-03 | -97.35 | $55.05 | 31628 |
| 2025-02-28 | -87.14 | $55.65 | 15700 |
| 2025-02-27 | -79.84 | $56.34 | 22440 |
| 2025-02-26 | -37.15 | $57.42 | 9700 |
| 2025-02-25 | -45.06 | $57.22 | 14900 |
| 2025-02-24 | -36.76 | $57.43 | 20300 |
| 2025-02-21 | -29.64 | $57.61 | 19800 |
| 2025-02-20 | -5.56 | $58.21 | 30500 |
| 2025-02-19 | -9.09 | $57.63 | 42417 |
| 2025-02-18 | -9.24 | $57.50 | 33100 |
| 2025-02-14 | -11.96 | $57.45 | 15901 |
| 2025-02-13 | -11.41 | $57.46 | 11846 |
| 2025-02-12 | -40.22 | $56.93 | 7549 |
| 2025-02-11 | -38.04 | $56.97 | 15500 |
| 2025-02-10 | -10.57 | $57.43 | 14607 |
| 2025-02-07 | -28.19 | $57.03 | 31145 |
| 2025-02-06 | -21.29 | $57.36 | 14400 |
| 2025-02-05 | -49.85 | $57.06 | 19900 |
| 2025-02-04 | -55.29 | $56.88 | 21812 |
| 2025-02-03 | -75.83 | $56.20 | 22529 |
| 2025-01-31 | -64.35 | $56.58 | 33300 |
| 2025-01-30 | -49.24 | $57.08 | 17800 |
| 2025-01-29 | -65.56 | $56.54 | 27347 |
| 2025-01-28 | -69.18 | $56.42 | 30311 |
| 2025-01-27 | -69.49 | $56.41 | 23829 |
| 2025-01-24 | -37.46 | $57.47 | 28500 |
| 2025-01-23 | -35.35 | $57.54 | 14800 |
| 2025-01-22 | -41.39 | $57.34 | 7745 |
| 2025-01-21 | -37.46 | $57.47 | 20341 |
| 2025-01-17 | -60.86 | $56.95 | 16200 |
| 2025-01-16 | -68.94 | $56.63 | 54243 |
| 2025-01-15 | -77.92 | $56.61 | 12500 |
| 2025-01-14 | -84.96 | $56.25 | 32200 |
| 2025-01-13 | -96.15 | $55.62 | 16700 |
| 2025-01-10 | -100.00 | $56.28 | 51500 |
| 2025-01-08 | -95.69 | $57.83 | 21934 |
| 2025-01-07 | -87.24 | $58.25 | 23700 |
| 2025-01-06 | -87.50 | $58.24 | 42020 |
| 2025-01-03 | -84.11 | $58.37 | 22300 |
| 2025-01-02 | -92.19 | $58.06 | 29123 |
| 2024-12-31 | -90.10 | $58.14 | 79000 |
| 2024-12-30 | -94.79 | $57.96 | 37241 |
| 2024-12-27 | -93.99 | $58.16 | 32500 |
| 2024-12-26 | -86.89 | $58.42 | 11200 |
| 2024-12-24 | -85.79 | $58.46 | 15046 |
| 2024-12-23 | -89.07 | $58.34 | 8307 |
| 2024-12-20 | -85.79 | $58.46 | 21112 |
| 2024-12-19 | -91.53 | $58.25 | 41400 |
| 2024-12-18 | -99.18 | $57.97 | 37400 |
| 2024-12-17 | -91.29 | $59.19 | 21000 |
| 2024-12-16 | -32.35 | $60.72 | 34400 |
| 2024-12-13 | -25.74 | $60.90 | 6900 |
| 2024-12-12 | -24.26 | $60.94 | 23300 |
| 2024-12-11 | -4.04 | $61.49 | 19100 |
| 2024-12-10 | -24.81 | $60.91 | 11529 |
| 2024-12-09 | -10.37 | $61.30 | 14720 |
| 2024-12-06 | -16.73 | $61.07 | 11336 |
| 2024-12-05 | -35.66 | $61.28 | 18739 |
| 2024-12-04 | -42.36 | $61.03 | 37824 |
| 2024-12-03 | -51.21 | $60.70 | 34923 |
| 2024-12-02 | -57.10 | $60.48 | 22940 |
| 2024-11-29 | -51.47 | $60.69 | 5801 |
| 2024-11-27 | -68.10 | $60.07 | 28138 |
| 2024-11-26 | -70.24 | $59.99 | 19523 |
| 2024-11-25 | -68.10 | $60.07 | 12720 |
| 2024-11-22 | -76.94 | $59.74 | 13524 |
| 2024-11-21 | -81.50 | $59.57 | 14923 |
| 2024-11-20 | -85.25 | $59.43 | 8435 |
| 2024-11-19 | -81.50 | $59.57 | 7700 |
| 2024-11-18 | -89.54 | $59.27 | 64600 |
| 2024-11-15 | -97.25 | $59.08 | 15900 |
| 2024-11-14 | -98.97 | $59.08 | 21200 |
| 2024-11-13 | -97.37 | $59.23 | 9923 |
| 2024-11-12 | -95.34 | $59.86 | 15400 |
| 2024-11-11 | -96.53 | $60.63 | 38500 |
| 2024-11-08 | -91.40 | $61.11 | 23144 |
| 2024-11-07 | -26.34 | $62.57 | 25900 |
| 2024-11-06 | -64.29 | $61.72 | 36415 |
| 2024-11-05 | -57.59 | $61.87 | 9447 |
| 2024-11-04 | -75.89 | $61.46 | 44347 |
| 2024-11-01 | -70.66 | $61.63 | 6010 |
| 2024-10-31 | -79.54 | $61.45 | 9500 |
| 2024-10-30 | -92.66 | $61.11 | 7800 |
| 2024-10-29 | -91.27 | $61.21 | 55022 |
| 2024-10-28 | -87.05 | $61.35 | 15745 |
| 2024-10-25 | -96.99 | $61.02 | 10900 |
| 2024-10-24 | -88.85 | $61.57 | 7000 |
| 2024-10-23 | -95.35 | $61.57 | 17405 |
| 2024-10-22 | -91.51 | $61.96 | 11708 |
| 2024-10-21 | -90.22 | $62.41 | 16613 |
| 2024-10-18 | -87.20 | $62.60 | 14116 |
| 2024-10-17 | -79.62 | $62.76 | 22900 |
| 2024-10-16 | -60.09 | $63.13 | 10410 |
| 2024-10-15 | -74.56 | $62.33 | 6000 |
| 2024-10-14 | -51.94 | $62.97 | 7000 |
| 2024-10-11 | -47.00 | $63.11 | 34700 |
| 2024-10-10 | -56.84 | $62.82 | 5000 |
| 2024-10-09 | -46.03 | $62.76 | 5200 |
| 2024-10-08 | -31.34 | $63.13 | 27800 |
| 2024-10-07 | -29.67 | $63.20 | 9500 |
| 2024-10-04 | -23.92 | $63.44 | 15123 |
| 2024-10-03 | -26.64 | $63.30 | 50700 |
| 2024-10-02 | -5.84 | $64.19 | 28609 |
| 2024-10-01 | -16.82 | $63.72 | 15900 |
| 2024-09-30 | -15.19 | $63.79 | 54943 |
| 2024-09-27 | -5.61 | $64.20 | 5800 |
| 2024-09-26 | -3.43 | $64.10 | 16908 |
| 2024-09-25 | -18.64 | $63.04 | 13239 |
| 2024-09-24 | 0.00 | $63.70 | 13322 |
| 2024-09-23 | -4.20 | $62.67 | 6300 |
| 2024-09-20 | -12.69 | $62.43 | 7496 |
| 2024-09-19 | -0.77 | $62.74 | 20948 |
| 2024-09-18 | -25.82 | $61.74 | 23200 |
| 2024-09-17 | -11.27 | $62.05 | 16100 |
| 2024-09-16 | -2.82 | $62.23 | 14746 |
| 2024-09-13 | -25.82 | $61.74 | 7100 |
| 2024-09-12 | -47.42 | $61.28 | 12623 |
| 2024-09-11 | -59.92 | $60.78 | 4100 |
| 2024-09-10 | -62.32 | $60.57 | 5201 |
| 2024-09-09 | -59.78 | $60.64 | 10846 |
| 2024-09-06 | -67.62 | $60.16 | 9022 |
| 2024-09-05 | -32.39 | $61.14 | 11300 |
| 2024-09-04 | -33.09 | $60.91 | 15500 |
| 2024-09-03 | -24.02 | $61.01 | 7238 |
| 2024-08-30 | -5.53 | $61.93 | 10827 |
| 2024-08-29 | -9.83 | $61.65 | 10300 |
| 2024-08-28 | -8.14 | $61.76 | 9645 |
| 2024-08-27 | -0.77 | $62.24 | 36100 |
| 2024-08-26 | -7.07 | $61.83 | 15900 |
| 2024-08-23 | -0.15 | $62.28 | 44700 |
| 2024-08-22 | -12.50 | $61.17 | 7000 |
| 2024-08-21 | -0.49 | $61.91 | 5729 |
| 2024-08-20 | -4.76 | $61.58 | 11700 |
| 2024-08-19 | 0.00 | $61.87 | 17340 |
| 2024-08-16 | -9.40 | $60.89 | 13900 |
| 2024-08-15 | -16.67 | $60.48 | 9900 |
| 2024-08-14 | -35.15 | $59.95 | 10507 |
| 2024-08-13 | -39.33 | $59.96 | 17800 |
| 2024-08-12 | -46.91 | $59.64 | 14209 |
| 2024-08-09 | -50.48 | $59.38 | 29200 |
| 2024-08-08 | -53.96 | $59.21 | 17300 |
| 2024-08-07 | -67.52 | $58.20 | 16700 |
| 2024-08-06 | -78.26 | $57.40 | 47100 |
| 2024-08-05 | -80.67 | $57.22 | 58000 |
| 2024-08-02 | -93.19 | $59.81 | 20929 |
| 2024-08-01 | -88.59 | $60.59 | 20900 |
| 2024-07-31 | -65.10 | $61.29 | 88604 |
| 2024-07-30 | -86.58 | $60.65 | 37818 |
| 2024-07-29 | -85.91 | $60.67 | 205818 |
| 2024-07-26 | -74.83 | $61.00 | 44237 |
| 2024-07-25 | -93.29 | $60.45 | 63600 |
| 2024-07-24 | -100.00 | $60.49 | 70700 |
| 2024-07-23 | -99.61 | $60.65 | 42200 |
| 2024-07-22 | -78.09 | $61.27 | 17200 |
| 2024-07-19 | -86.85 | $61.05 | 14200 |
| 2024-07-18 | -65.34 | $61.59 | 36700 |
| 2024-07-17 | -29.88 | $62.48 | 25700 |
| 2024-07-16 | -8.76 | $63.01 | 121606 |
| 2024-07-15 | -20.15 | $62.69 | 14300 |
| 2024-07-12 | -4.38 | $63.10 | 29900 |
| 2024-07-11 | -5.30 | $62.94 | 41316 |
| 2024-07-10 | -0.75 | $62.63 | 18800 |
| 2024-07-09 | -3.20 | $62.41 | 11000 |
| 2024-07-08 | -8.40 | $62.28 | 90042 |
| 2024-07-05 | -5.20 | $62.36 | 23646 |
| 2024-07-03 | -2.20 | $61.90 | 23400 |
| 2024-07-02 | -7.76 | $61.38 | 12322 |
| 2024-07-01 | -11.43 | $61.29 | 11700 |
| 2024-06-28 | -18.78 | $61.11 | 12837 |
| 2024-06-27 | -28.98 | $60.86 | 61505 |
| 2024-06-26 | -33.88 | $60.74 | 5400 |
| 2024-06-25 | -26.53 | $60.92 | 25000 |
| 2024-06-24 | -18.78 | $61.11 | 41029 |
| 2024-06-21 | -14.69 | $61.21 | 7601 |
| 2024-06-20 | -17.55 | $61.14 | 25400 |
| 2024-06-18 | -2.45 | $61.51 | 14200 |
| 2024-06-17 | -21.80 | $61.20 | 59930 |
| 2024-06-14 | -33.08 | $60.90 | 18000 |
| 2024-06-13 | -44.74 | $60.59 | 8425 |
| 2024-06-12 | -36.09 | $60.82 | 20825 |
| 2024-06-11 | -56.39 | $60.28 | 508100 |
| 2024-06-10 | -43.99 | $60.61 | 10200 |
| 2024-06-07 | -66.54 | $60.01 | 10200 |
| 2024-06-06 | -55.64 | $60.30 | 25425 |
| 2024-06-05 | -63.16 | $60.10 | 14300 |
| 2024-06-04 | -93.23 | $59.30 | 11000 |
| 2024-06-03 | -58.46 | $60.64 | 32700 |
| 2024-05-31 | -77.95 | $60.26 | 48722 |
| 2024-05-30 | -64.62 | $60.52 | 13900 |
| 2024-05-29 | -50.63 | $60.57 | 18148 |
| 2024-05-28 | -30.54 | $61.05 | 19844 |
| 2024-05-24 | -32.64 | $61.00 | 9900 |
| 2024-05-23 | -47.92 | $60.51 | 24924 |
| 2024-05-22 | -16.62 | $61.19 | 13400 |
| 2024-05-21 | -13.24 | $61.31 | 12426 |
| 2024-05-20 | -1.96 | $61.71 | 11000 |
| 2024-05-17 | -0.74 | $61.69 | 31200 |
| 2024-05-16 | -2.47 | $61.23 | 17600 |
| 2024-05-15 | 0.00 | $61.10 | 8845 |
| 2024-05-14 | -17.42 | $60.40 | 11937 |
| 2024-05-13 | -26.20 | $60.05 | 23704 |
| 2024-05-10 | -31.83 | $59.85 | 9200 |
| 2024-05-09 | -22.54 | $60.18 | 17000 |
| 2024-05-08 | -20.56 | $60.25 | 38201 |
| 2024-05-07 | -21.13 | $60.23 | 24714 |
| 2024-05-06 | -11.27 | $60.58 | 72607 |
| 2024-05-03 | 0.00 | $60.91 | 37400 |
| 2024-05-02 | -2.16 | $60.60 | 28100 |
| 2024-05-01 | -22.42 | $59.61 | 54600 |
| 2024-04-30 | -27.40 | $59.47 | 47800 |
| 2024-04-29 | -11.03 | $59.93 | 39716 |
| 2024-04-26 | -35.23 | $59.25 | 27400 |
| 2024-04-25 | -52.31 | $58.77 | 21800 |
| 2024-04-24 | -57.65 | $58.62 | 17813 |
| 2024-04-23 | -60.14 | $58.55 | 16700 |
| 2024-04-22 | -79.00 | $58.02 | 10100 |
| 2024-04-19 | -88.97 | $57.74 | 118323 |
| 2024-04-18 | -71.53 | $58.23 | 12151 |
| 2024-04-17 | -88.61 | $57.75 | 14500 |
| 2024-04-16 | -98.93 | $57.46 | 45000 |
| 2024-04-15 | -93.66 | $58.32 | 41442 |
| 2024-04-12 | -73.17 | $58.74 | 23500 |
| 2024-04-11 | -28.29 | $59.66 | 31447 |
| 2024-04-10 | -39.51 | $59.43 | 15000 |
| 2024-04-09 | -0.98 | $60.22 | 19111 |
| 2024-04-08 | -10.50 | $59.81 | 16234 |
| 2024-04-05 | -24.31 | $59.56 | 23500 |
| 2024-04-04 | -37.02 | $59.33 | 14018 |
| 2024-04-03 | -7.09 | $59.50 | 19600 |
| 2024-04-02 | -24.39 | $59.12 | 16617 |
| 2024-04-01 | -26.02 | $59.10 | 17400 |
| 2024-03-28 | -38.89 | $58.85 | 11400 |
| 2024-03-27 | -40.37 | $58.83 | 6548 |
| 2024-03-26 | -69.60 | $58.40 | 16204 |
| 2024-03-25 | -33.60 | $58.85 | 14941 |
| 2024-03-22 | -48.80 | $58.66 | 14939 |
| 2024-03-21 | -25.60 | $58.95 | 26100 |
| 2024-03-20 | -44.00 | $58.72 | 35600 |
| 2024-03-19 | -69.23 | $58.37 | 18726 |
| 2024-03-18 | -53.85 | $58.57 | 23902 |
| 2024-03-15 | -60.58 | $58.44 | 70200 |
| 2024-03-14 | -59.28 | $58.28 | 17900 |
| 2024-03-13 | -31.25 | $58.62 | 17200 |
| 2024-03-12 | -5.23 | $59.12 | 16400 |
| 2024-03-11 | -12.54 | $58.91 | 12714 |
| 2024-03-08 | -5.92 | $59.10 | 19441 |
| 2024-03-07 | -0.35 | $59.26 | 34300 |
| 2024-03-06 | -2.64 | $58.98 | 14500 |
| 2024-03-05 | -15.89 | $58.57 | 19044 |
| 2024-03-04 | -11.63 | $58.68 | 67847 |
| 2024-03-01 | -3.88 | $58.88 | 94219 |
| 2024-02-29 | -25.71 | $58.22 | 29500 |
| 2024-02-28 | -27.76 | $58.17 | 57900 |
| 2024-02-27 | -8.16 | $58.65 | 21600 |
| 2024-02-26 | -2.45 | $58.79 | 122301 |
| 2024-02-23 | -11.93 | $58.54 | 230638 |
| 2024-02-22 | -3.00 | $58.56 | 22273 |
| 2024-02-21 | -10.68 | $58.14 | 21000 |
| 2024-02-20 | -4.23 | $58.25 | 20700 |
| 2024-02-16 | -6.69 | $57.99 | 51000 |
| 2024-02-15 | -4.23 | $57.79 | 6900 |
| 2024-02-14 | -19.38 | $57.44 | 15444 |
| 2024-02-13 | -55.47 | $56.51 | 21508 |
| 2024-02-12 | -14.17 | $57.53 | 23300 |
| 2024-02-09 | -10.12 | $57.63 | 17229 |
| 2024-02-08 | -13.36 | $57.55 | 15600 |
| 2024-02-07 | -2.83 | $57.81 | 11800 |
| 2024-02-06 | 0.00 | $57.74 | 32900 |
| 2024-02-05 | -41.36 | $56.70 | 11028 |
| 2024-02-02 | -35.00 | $56.84 | 8000 |
| 2024-02-01 | -25.00 | $57.06 | 50800 |
| 2024-01-31 | -39.55 | $56.74 | 15419 |
| 2024-01-30 | -39.09 | $56.75 | 74930 |
| 2024-01-29 | -49.42 | $56.71 | 33032 |
| 2024-01-26 | -54.47 | $56.58 | 30516 |
| 2024-01-25 | -63.04 | $56.36 | 34402 |
| 2024-01-24 | -61.48 | $56.40 | 27400 |
| 2024-01-23 | -82.49 | $55.86 | 37000 |
| 2024-01-22 | -66.15 | $56.28 | 23717 |
| 2024-01-19 | -69.26 | $56.20 | 39200 |
| 2024-01-18 | -84.42 | $55.84 | 22831 |
| 2024-01-17 | -89.49 | $55.70 | 14800 |
| 2024-01-16 | -75.70 | $56.41 | 14142 |
| 2024-01-12 | -47.28 | $57.27 | 29200 |
| 2024-01-11 | -48.98 | $57.22 | 35500 |
| 2024-01-10 | -56.12 | $57.01 | 28200 |
| 2024-01-09 | -55.44 | $57.03 | 11700 |
| 2024-01-08 | -35.71 | $57.61 | 20700 |
| 2024-01-05 | -43.20 | $57.39 | 11301 |
| 2024-01-04 | -57.14 | $56.98 | 147629 |
| 2024-01-03 | -50.00 | $57.19 | 60884 |
| 2024-01-02 | -50.34 | $57.18 | 69000 |
| 2023-12-29 | -28.91 | $57.81 | 142200 |
| 2023-12-28 | -35.03 | $57.63 | 30200 |
| 2023-12-27 | -42.52 | $57.41 | 80200 |
| 2023-12-26 | -49.66 | $57.20 | 34218 |
| 2023-12-22 | -56.80 | $56.99 | 44549 |
| 2023-12-21 | -66.67 | $56.70 | 15235 |
| 2023-12-20 | -99.32 | $55.74 | 110600 |
| 2023-12-19 | -30.21 | $57.95 | 48900 |
| 2023-12-18 | -30.64 | $57.94 | 18500 |
| 2023-12-15 | -35.66 | $57.74 | 35300 |
| 2023-12-14 | -4.53 | $58.53 | 48125 |
| 2023-12-13 | -0.48 | $57.77 | 17700 |
| 2023-12-12 | -31.80 | $56.90 | 40548 |
| 2023-12-11 | -18.38 | $57.00 | 43000 |
| 2023-12-08 | -26.71 | $56.73 | 22513 |
| 2023-12-07 | -13.11 | $57.16 | 12829 |
| 2023-12-06 | -22.56 | $56.85 | 72026 |
| 2023-12-05 | -20.73 | $56.91 | 53301 |
| 2023-12-04 | -19.82 | $56.94 | 25300 |
| 2023-12-01 | -1.96 | $57.52 | 53429 |
| 2023-11-30 | -10.15 | $56.87 | 197607 |
| 2023-11-29 | -6.10 | $56.96 | 57319 |
| 2023-11-28 | -1.31 | $57.00 | 12816 |
| 2023-11-27 | -5.00 | $56.67 | 11327 |
| 2023-11-24 | -3.61 | $56.74 | 5446 |
| 2023-11-22 | -9.16 | $56.44 | 44110 |
| 2023-11-21 | -6.36 | $56.59 | 20246 |
| 2023-11-20 | -2.43 | $56.80 | 113100 |
| 2023-11-17 | -0.41 | $56.32 | 62601 |
| 2023-11-16 | -4.15 | $55.90 | 10500 |
| 2023-11-15 | -2.62 | $55.97 | 33800 |
| 2023-11-14 | -2.93 | $55.82 | 19731 |
| 2023-11-13 | -18.30 | $54.59 | 29800 |
| 2023-11-10 | -11.41 | $54.85 | 30343 |
| 2023-11-09 | -25.20 | $54.33 | 36100 |
| 2023-11-08 | -7.69 | $54.99 | 7040 |
| 2023-11-07 | -6.90 | $55.02 | 58832 |
| 2023-11-06 | -7.69 | $54.99 | 12931 |
| 2023-11-03 | -6.93 | $54.60 | 137700 |
| 2023-11-02 | -40.18 | $53.49 | 13800 |
| 2023-11-01 | -69.18 | $52.53 | 46600 |
| 2023-10-31 | -84.59 | $52.02 | 21000 |
| 2023-10-30 | -72.81 | $52.41 | 48800 |
| 2023-10-27 | -93.35 | $51.73 | 9448 |
| 2023-10-26 | -94.35 | $51.71 | 18800 |
| 2023-10-25 | -81.64 | $52.16 | 17400 |
| 2023-10-24 | -61.58 | $52.87 | 9423 |
| 2023-10-23 | -81.64 | $52.16 | 17434 |
| 2023-10-20 | -98.91 | $52.33 | 24800 |
| 2023-10-19 | -100.00 | $52.84 | 13100 |
| 2023-10-18 | -100.00 | $52.93 | 20100 |
| 2023-10-17 | -78.90 | $54.03 | 2909 |
| 2023-10-16 | -71.31 | $54.21 | 7646 |
| 2023-10-13 | -90.04 | $53.77 | 226200 |
| 2023-10-12 | -65.41 | $54.45 | 16508 |
| 2023-10-11 | -58.80 | $54.63 | 15323 |
| 2023-10-10 | -62.17 | $54.54 | 25900 |
| 2023-10-09 | -86.14 | $53.90 | 14600 |
| 2023-10-06 | -70.67 | $54.36 | 17039 |
| 2023-10-05 | -87.28 | $53.89 | 9233 |
| 2023-10-04 | -88.69 | $53.85 | 15932 |
| 2023-10-03 | -95.70 | $53.91 | 13700 |
| 2023-10-02 | -81.97 | $54.45 | 41200 |
| 2023-09-29 | -76.45 | $54.60 | 19929 |
| 2023-09-28 | -72.31 | $54.70 | 5304 |
| 2023-09-27 | -85.54 | $54.38 | 15400 |
| 2023-09-26 | -97.11 | $54.10 | 8400 |
| 2023-09-25 | -80.00 | $54.81 | 8246 |
| 2023-09-22 | -83.90 | $54.73 | 18928 |
| 2023-09-21 | -98.54 | $54.43 | 28431 |
| 2023-09-20 | -54.95 | $55.45 | 15529 |
| 2023-09-19 | -39.73 | $55.58 | 10941 |
| 2023-09-18 | -25.00 | $55.81 | 25900 |
| 2023-09-15 | -19.23 | $55.90 | 52107 |
| 2023-09-14 | -12.24 | $56.10 | 9239 |
| 2023-09-13 | -23.34 | $55.78 | 9238 |
| 2023-09-12 | -22.65 | $55.80 | 16703 |
| 2023-09-11 | -5.92 | $56.28 | 14600 |
| 2023-09-08 | -22.30 | $55.81 | 6000 |
| 2023-09-07 | -27.87 | $55.65 | 15400 |
| 2023-09-06 | -20.56 | $55.86 | 8116 |
| 2023-09-05 | -13.24 | $56.07 | 12338 |
| 2023-09-01 | -14.63 | $56.03 | 93600 |
| 2023-08-31 | -12.45 | $55.90 | 48009 |
| 2023-08-30 | -4.91 | $56.10 | 291832 |
| 2023-08-29 | 0.00 | $56.00 | 14300 |
| 2023-08-28 | -43.00 | $55.33 | 9528 |
| 2023-08-25 | -60.11 | $55.02 | 23000 |
| 2023-08-24 | -65.37 | $54.83 | 25100 |
| 2023-08-23 | -61.50 | $54.97 | 7462 |
| 2023-08-22 | -73.96 | $54.52 | 8041 |
| 2023-08-21 | -85.87 | $54.09 | 73400 |
| 2023-08-18 | -95.01 | $53.76 | 10213 |
| 2023-08-17 | -93.07 | $53.83 | 15812 |
| 2023-08-16 | -100.00 | $53.58 | 44301 |
| 2023-08-15 | -100.00 | $54.18 | 12739 |
| 2023-08-14 | -93.58 | $54.42 | 19833 |
| 2023-08-11 | -96.62 | $54.90 | 7200 |
| 2023-08-10 | -91.34 | $55.08 | 13341 |
| 2023-08-09 | -82.68 | $55.28 | 26942 |
| 2023-08-08 | -89.61 | $55.12 | 11818 |
| 2023-08-07 | -53.20 | $55.61 | 10635 |
| 2023-08-04 | -45.87 | $55.58 | 46500 |
| 2023-08-03 | -55.08 | $55.24 | 17700 |
| 2023-08-02 | -54.20 | $55.06 | 30200 |
| 2023-08-01 | -22.65 | $56.30 | 57900 |
| 2023-07-31 | -3.31 | $57.06 | 114322 |
| 2023-07-28 | -0.80 | $56.97 | 10723 |
| 2023-07-27 | -23.20 | $55.88 | 18600 |
| 2023-07-26 | -10.91 | $56.35 | 23900 |
| 2023-07-25 | -1.52 | $56.72 | 34000 |
| 2023-07-24 | -2.80 | $56.31 | 16417 |
| 2023-07-21 | -7.62 | $55.81 | 9300 |
| 2023-07-20 | -14.37 | $55.58 | 15500 |
| 2023-07-19 | -6.45 | $55.85 | 10500 |
| 2023-07-18 | -3.23 | $55.96 | 12300 |
| 2023-07-17 | -1.47 | $56.02 | 15810 |
| 2023-07-14 | -4.40 | $55.70 | 22800 |
| 2023-07-13 | -3.77 | $55.72 | 21200 |
| 2023-07-12 | -2.96 | $55.28 | 15400 |
| 2023-07-11 | -2.03 | $54.59 | 37700 |
| 2023-07-10 | -32.99 | $53.96 | 82826 |
| 2023-07-07 | -30.41 | $54.01 | 55200 |
| 2023-07-06 | -61.34 | $53.41 | 17900 |
| 2023-07-05 | -22.34 | $54.16 | 34218 |
| 2023-07-03 | -17.59 | $54.25 | 10045 |
| 2023-06-30 | -50.75 | $53.58 | 39100 |
| 2023-06-29 | -51.15 | $53.04 | 21044 |
| 2023-06-28 | -44.04 | $53.01 | 5847 |
| 2023-06-27 | -35.46 | $53.32 | 47902 |
| 2023-06-26 | -42.11 | $53.08 | 7600 |
| 2023-06-23 | -48.21 | $52.85 | 53814 |
| 2023-06-22 | -27.55 | $53.60 | 544246 |
| 2023-06-21 | -17.08 | $53.98 | 6143 |
| 2023-06-20 | -9.92 | $54.24 | 5416 |
| 2023-06-16 | -1.65 | $54.54 | 59600 |
| 2023-06-15 | -2.09 | $54.50 | 11000 |
| 2023-06-14 | -4.26 | $53.90 | 16249 |
| 2023-06-13 | -4.39 | $53.81 | 9505 |
| 2023-06-12 | -4.14 | $53.32 | 3601 |
| 2023-06-09 | -3.95 | $53.32 | 14100 |
| 2023-06-08 | -4.09 | $52.98 | 8122 |
| 2023-06-07 | -11.15 | $52.79 | 20020 |
| 2023-06-06 | -3.35 | $53.00 | 4420 |
| 2023-06-05 | -10.34 | $52.74 | 16308 |
| 2023-06-02 | -8.05 | $52.80 | 42900 |
| 2023-06-01 | -1.72 | $52.11 | 7900 |
| 2023-05-31 | -28.13 | $51.32 | 6442 |
| 2023-05-30 | -24.22 | $51.37 | 19549 |
| 2023-05-26 | -8.06 | $51.54 | 8700 |
| 2023-05-25 | -52.89 | $50.97 | 10237 |
| 2023-05-24 | -44.35 | $51.06 | 19036 |
| 2023-05-23 | -29.88 | $51.12 | 20300 |
| 2023-05-22 | -5.38 | $51.51 | 19800 |
| 2023-05-19 | -25.86 | $51.04 | 13815 |
| 2023-05-18 | -27.59 | $51.01 | 19313 |
| 2023-05-17 | -22.41 | $51.10 | 6100 |
| 2023-05-16 | -54.60 | $50.54 | 5400 |
| 2023-05-15 | -43.06 | $50.94 | 5100 |
| 2023-05-12 | -66.03 | $50.46 | 15400 |
| 2023-05-11 | -54.75 | $50.75 | 23900 |
| 2023-05-10 | -39.15 | $51.18 | 8545 |
| 2023-05-09 | -47.23 | $50.99 | 30720 |
| 2023-05-08 | -31.91 | $51.35 | 18525 |
| 2023-05-05 | -28.09 | $51.44 | 6241 |
| 2023-05-04 | -50.64 | $50.91 | 11734 |
| 2023-05-03 | -62.98 | $50.62 | 17338 |
| 2023-05-02 | -61.28 | $50.66 | 11930 |
| 2023-05-01 | -54.04 | $50.83 | 8700 |
| 2023-04-28 | -48.51 | $50.96 | 27800 |
| 2023-04-27 | -60.00 | $50.69 | 25832 |
| 2023-04-26 | -89.79 | $49.99 | 31300 |
| 2023-04-25 | -87.69 | $49.75 | 31000 |
| 2023-04-24 | -50.52 | $50.64 | 34000 |
| 2023-04-21 | -53.63 | $50.55 | 22043 |
| 2023-04-20 | -35.99 | $51.06 | 7600 |
| 2023-04-19 | -29.07 | $51.26 | 12336 |
| 2023-04-18 | -12.95 | $51.70 | 14743 |
| 2023-04-17 | -10.90 | $51.75 | 10714 |
| 2023-04-14 | -10.06 | $51.76 | 5720 |
| 2023-04-13 | -1.36 | $52.05 | 11838 |
| 2023-04-12 | -9.59 | $51.46 | 8600 |
| 2023-04-11 | -1.19 | $51.49 | 11209 |
| 2023-04-10 | -0.74 | $50.85 | 8228 |
| 2023-04-06 | -6.64 | $50.55 | 12837 |
| 2023-04-05 | -14.94 | $50.38 | 9341 |
| 2023-04-04 | -14.54 | $50.57 | 57539 |
| 2023-04-03 | -12.63 | $50.65 | 31400 |
| 2023-03-31 | -28.16 | $50.38 | 10445 |
| 2023-03-30 | -32.04 | $50.26 | 45633 |
| 2023-03-29 | -44.98 | $49.86 | 16500 |
| 2023-03-28 | -56.63 | $49.50 | 5200 |
| 2023-03-27 | -58.58 | $49.44 | 5700 |
| 2023-03-24 | -58.58 | $49.44 | 137500 |
| 2023-03-23 | -52.10 | $49.64 | 5400 |
| 2023-03-22 | -59.87 | $49.40 | 13300 |
| 2023-03-21 | -65.37 | $49.23 | 27500 |
| 2023-03-20 | -73.79 | $48.97 | 4127 |
| 2023-03-17 | -78.96 | $48.81 | 11100 |
| 2023-03-16 | -64.40 | $49.26 | 9600 |
| 2023-03-15 | -89.00 | $48.50 | 17900 |
| 2023-03-14 | -92.83 | $49.18 | 3129 |
| 2023-03-13 | -93.81 | $49.43 | 21142 |
| 2023-03-10 | -95.03 | $49.72 | 12000 |
| 2023-03-09 | -72.87 | $50.18 | 21431 |
| 2023-03-08 | -39.36 | $50.81 | 79600 |
| 2023-03-07 | -60.64 | $50.41 | 11700 |
| 2023-03-06 | -21.28 | $51.15 | 8411 |
| 2023-03-03 | -37.28 | $51.10 | 5540 |
| 2023-03-02 | -71.81 | $50.51 | 12916 |
| 2023-03-01 | -70.13 | $50.56 | 9400 |
| 2023-02-28 | -94.30 | $49.84 | 5100 |
| 2023-02-27 | -92.62 | $49.89 | 8335 |
| 2023-02-24 | -95.97 | $49.79 | 9811 |
| 2023-02-23 | -79.07 | $50.61 | 17000 |
| 2023-02-22 | -100.00 | $50.07 | 20600 |
| 2023-02-21 | -98.23 | $50.43 | 14036 |
| 2023-02-17 | -89.38 | $50.63 | 7900 |
| 2023-02-16 | -78.32 | $50.88 | 22248 |
| 2023-02-15 | -92.04 | $50.57 | 6100 |
| 2023-02-14 | -82.30 | $50.79 | 10500 |
| 2023-02-13 | -68.58 | $51.10 | 36314 |
| 2023-02-10 | -74.78 | $50.96 | 11600 |
| 2023-02-09 | -64.16 | $51.20 | 13800 |
| 2023-02-08 | -61.30 | $51.24 | 27018 |
| 2023-02-07 | -51.55 | $51.32 | 9200 |
| 2023-02-06 | -61.63 | $51.06 | 71713 |
| 2023-02-03 | -34.01 | $51.48 | 15334 |
| 2023-02-02 | -7.97 | $52.32 | 22401 |
| 2023-02-01 | -0.27 | $52.19 | 31900 |
| 2023-01-31 | -5.82 | $51.70 | 48316 |
| 2023-01-30 | -26.06 | $50.93 | 30900 |
| 2023-01-27 | -7.98 | $51.61 | 137748 |
| 2023-01-26 | -2.63 | $51.81 | 35812 |
| 2023-01-25 | -9.24 | $51.35 | 11315 |
| 2023-01-24 | -5.43 | $51.48 | 16800 |
| 2023-01-23 | -5.32 | $51.48 | 13728 |
| 2023-01-20 | 0.00 | $51.23 | 10600 |
| 2023-01-19 | -14.59 | $50.73 | 13839 |
| 2023-01-18 | -24.62 | $50.40 | 27706 |
| 2023-01-17 | -9.12 | $50.81 | 91915 |
| 2023-01-13 | -3.77 | $50.98 | 27700 |
| 2023-01-12 | -5.03 | $50.94 | 33420 |
| 2023-01-11 | 0.00 | $50.78 | 47200 |
| 2023-01-10 | -3.52 | $50.39 | 26200 |
| 2023-01-09 | -11.46 | $50.16 | 18700 |
| 2023-01-06 | -6.12 | $49.76 | 68000 |
| 2023-01-05 | -60.71 | $48.69 | 32801 |
| 2023-01-04 | -34.69 | $49.20 | 77000 |
| 2023-01-03 | -79.65 | $48.39 | 12400 |
| 2022-12-30 | -85.94 | $48.28 | 321432 |
| 2022-12-29 | -67.97 | $48.74 | 30400 |
| 2022-12-28 | -91.02 | $48.15 | 164700 |
| 2022-12-27 | -68.75 | $48.72 | 17742 |
| 2022-12-23 | -91.02 | $48.15 | 45100 |
| 2022-12-22 | -89.06 | $48.20 | 19500 |
| 2022-12-21 | -84.79 | $48.64 | 65834 |
| 2022-12-20 | -71.76 | $48.60 | 31400 |
| 2022-12-19 | -74.25 | $48.49 | 16800 |
| 2022-12-16 | -71.64 | $48.56 | 23100 |
| 2022-12-15 | -71.64 | $48.56 | 41000 |
| 2022-12-14 | -42.54 | $49.34 | 15300 |
| 2022-12-13 | -42.91 | $49.33 | 49700 |
| 2022-12-12 | -43.28 | $49.32 | 29900 |
| 2022-12-09 | -43.28 | $49.32 | 34900 |
| 2022-12-08 | -34.33 | $49.56 | 25800 |
| 2022-12-07 | -34.77 | $49.35 | 9100 |
| 2022-12-06 | -32.00 | $49.44 | 87303 |
| 2022-12-05 | -18.46 | $49.88 | 125900 |
| 2022-12-02 | -1.99 | $50.41 | 31300 |
| 2022-12-01 | -4.09 | $50.17 | 42400 |
| 2022-11-30 | -2.03 | $49.98 | 27700 |
| 2022-11-29 | -15.38 | $49.05 | 13904 |
| 2022-11-28 | -28.70 | $48.41 | 63930 |
| 2022-11-25 | -24.72 | $48.58 | 2100 |
| 2022-11-23 | -27.66 | $48.45 | 23429 |
| 2022-11-22 | -35.71 | $48.07 | 12600 |
| 2022-11-21 | -35.91 | $47.95 | 13011 |
| 2022-11-18 | -29.22 | $48.25 | 13600 |
| 2022-11-17 | -27.78 | $48.32 | 13748 |
| 2022-11-16 | -25.51 | $48.43 | 27442 |
| 2022-11-15 | -7.61 | $49.30 | 17400 |
| 2022-11-14 | -5.63 | $48.83 | 14401 |
| 2022-11-11 | -3.91 | $48.74 | 43400 |
| 2022-11-10 | -1.03 | $48.44 | 60600 |
| 2022-11-09 | -15.89 | $47.30 | 33100 |
| 2022-11-08 | -8.31 | $47.61 | 50000 |
| 2022-11-07 | -2.90 | $47.54 | 53211 |
| 2022-11-04 | -2.20 | $47.41 | 26808 |
| 2022-11-03 | -17.14 | $46.18 | 123031 |
| 2022-11-02 | -42.73 | $45.75 | 42000 |
| 2022-11-01 | -30.61 | $46.15 | 57900 |
| 2022-10-31 | -48.73 | $45.68 | 181700 |
| 2022-10-28 | -48.73 | $45.68 | 76400 |
| 2022-10-27 | -49.86 | $45.64 | 110619 |
| 2022-10-26 | -52.11 | $45.56 | 85600 |
| 2022-10-25 | -60.28 | $45.27 | 54400 |
| 2022-10-24 | -66.20 | $45.06 | 19000 |
| 2022-10-21 | -45.92 | $45.78 | 134400 |
| 2022-10-20 | -56.06 | $45.42 | 24500 |
| 2022-10-19 | -69.19 | $45.16 | 67830 |
| 2022-10-18 | -60.81 | $45.69 | 31928 |
| 2022-10-17 | -62.86 | $45.65 | 37232 |
| 2022-10-14 | -83.98 | $44.65 | 114626 |
| 2022-10-13 | -72.67 | $45.24 | 58449 |
| 2022-10-12 | -89.98 | $45.18 | 22141 |
| 2022-10-11 | -92.11 | $45.09 | 32209 |
| 2022-10-10 | -79.09 | $45.75 | 110100 |
| 2022-10-07 | -77.71 | $46.07 | 50845 |
| 2022-10-06 | -65.43 | $46.83 | 46526 |
| 2022-10-05 | -63.97 | $46.92 | 107900 |
| 2022-10-04 | -56.70 | $47.37 | 54900 |
| 2022-10-03 | -78.35 | $46.03 | 75800 |
| 2022-09-30 | -89.18 | $45.36 | 193400 |
| 2022-09-29 | -94.35 | $45.04 | 171200 |
| 2022-09-28 | -86.10 | $45.80 | 299637 |
| 2022-09-27 | -98.20 | $45.41 | 30900 |
| 2022-09-26 | -100.00 | $45.33 | 20400 |
| 2022-09-23 | -95.24 | $46.57 | 30313 |
| 2022-09-22 | -96.51 | $47.85 | 31813 |
| 2022-09-21 | -100.00 | $47.87 | 8512 |
| 2022-09-20 | -88.59 | $48.53 | 19649 |
| 2022-09-19 | -82.89 | $48.70 | 59818 |
| 2022-09-16 | -93.13 | $48.73 | 37534 |
| 2022-09-15 | -83.47 | $49.15 | 18100 |
| 2022-09-14 | -61.98 | $49.67 | 22800 |
| 2022-09-13 | -88.67 | $49.04 | 35113 |
| 2022-09-12 | -22.66 | $50.73 | 23500 |
| 2022-09-09 | -45.31 | $50.15 | 12800 |
| 2022-09-08 | -69.53 | $49.53 | 29300 |
| 2022-09-07 | -74.22 | $49.41 | 32205 |
| 2022-09-06 | -95.40 | $49.03 | 100100 |
| 2022-09-02 | -95.26 | $49.50 | 48744 |
| 2022-09-01 | -82.23 | $49.69 | 53500 |
| 2022-08-31 | -74.11 | $49.85 | 10536 |
| 2022-08-30 | -58.70 | $49.86 | 34523 |
| 2022-08-29 | -53.04 | $50.00 | 27700 |
| 2022-08-26 | -46.15 | $50.17 | 11100 |
| 2022-08-25 | -20.24 | $50.81 | 6126 |
| 2022-08-24 | -44.44 | $50.15 | 7927 |
| 2022-08-23 | -43.33 | $50.01 | 4800 |
| 2022-08-22 | -47.98 | $49.65 | 22646 |
| 2022-08-19 | -35.26 | $50.09 | 42700 |
| 2022-08-18 | -15.90 | $50.76 | 17121 |
| 2022-08-17 | -10.69 | $50.94 | 39610 |
| 2022-08-16 | 0.00 | $51.31 | 27400 |
| 2022-08-15 | -1.15 | $51.26 | 34000 |
| 2022-08-12 | 0.00 | $51.30 | 13200 |
| 2022-08-11 | -10.37 | $50.57 | 15731 |
| 2022-08-10 | -1.70 | $50.58 | 11600 |
| 2022-08-09 | -12.26 | $49.67 | 30500 |
| 2022-08-08 | -5.66 | $49.95 | 46400 |
| 2022-08-05 | -0.26 | $49.81 | 6600 |
| 2022-08-04 | -3.92 | $49.63 | 19300 |
| 2022-08-03 | -10.85 | $49.32 | 69305 |
| 2022-08-02 | -21.69 | $48.91 | 22422 |
| 2022-08-01 | -8.20 | $49.42 | 37019 |
| 2022-07-29 | 0.00 | $49.58 | 7600 |
| 2022-07-28 | -0.29 | $49.38 | 9100 |
| 2022-07-27 | -6.54 | $48.95 | 22320 |
| 2022-07-26 | -43.45 | $47.85 | 77017 |
| 2022-07-25 | -25.80 | $48.51 | 31100 |
| 2022-07-22 | -30.43 | $48.35 | 41900 |
| 2022-07-21 | -25.80 | $48.51 | 27512 |
| 2022-07-20 | -40.29 | $48.01 | 34906 |
| 2022-07-19 | -36.23 | $48.15 | 86446 |
| 2022-07-18 | -64.06 | $47.19 | 111237 |
| 2022-07-15 | -72.75 | $46.89 | 27136 |
| 2022-07-14 | -86.74 | $46.54 | 99400 |
| 2022-07-13 | -87.11 | $46.75 | 60700 |
| 2022-07-12 | -90.13 | $46.84 | 11000 |
| 2022-07-11 | -84.99 | $47.22 | 66729 |
| 2022-07-08 | -76.29 | $47.88 | 28702 |
| 2022-07-07 | -78.39 | $47.82 | 19600 |
| 2022-07-06 | -92.79 | $46.92 | 21000 |
| 2022-07-05 | -91.13 | $47.07 | 81811 |
| 2022-07-01 | -93.03 | $47.57 | 26641 |
| 2022-06-30 | -91.33 | $48.04 | 174431 |
| 2022-06-29 | -87.22 | $48.55 | 46038 |
| 2022-06-28 | -85.76 | $48.64 | 59300 |
| 2022-06-27 | -77.51 | $49.15 | 120400 |
| 2022-06-24 | -78.48 | $49.09 | 21639 |
| 2022-06-23 | -96.60 | $47.97 | 63300 |
| 2022-06-22 | -98.21 | $47.91 | 26500 |
| 2022-06-21 | -93.00 | $48.89 | 102200 |
| 2022-06-17 | -96.50 | $48.70 | 38316 |
| 2022-06-16 | -98.32 | $48.67 | 97700 |
| 2022-06-15 | -79.40 | $50.24 | 33047 |
| 2022-06-14 | -92.70 | $49.62 | 22900 |
| 2022-06-13 | -98.71 | $49.34 | 103014 |
| 2022-06-10 | -81.25 | $51.08 | 45000 |
| 2022-06-09 | -46.81 | $51.81 | 22210 |
| 2022-06-08 | -28.57 | $52.64 | 80000 |
| 2022-06-07 | -22.20 | $52.93 | 11525 |
| 2022-06-06 | -24.62 | $52.82 | 26512 |
| 2022-06-03 | -22.86 | $52.90 | 7800 |
| 2022-06-02 | -1.73 | $53.94 | 52320 |
| 2022-06-01 | -33.45 | $53.09 | 43332 |
| 2022-05-31 | -30.22 | $53.27 | 76204 |
| 2022-05-27 | -38.67 | $52.80 | 51445 |
| 2022-05-26 | -51.43 | $52.27 | 78400 |
| 2022-05-25 | -61.21 | $51.69 | 61800 |
| 2022-05-24 | -60.71 | $51.72 | 50507 |
| 2022-05-23 | -46.88 | $52.54 | 40900 |
| 2022-05-20 | -58.52 | $51.85 | 19600 |
| 2022-05-19 | -65.35 | $51.76 | 71040 |
| 2022-05-18 | -80.26 | $50.92 | 77600 |
| 2022-05-17 | -65.94 | $52.03 | 52423 |
| 2022-05-16 | -79.10 | $51.01 | 39645 |
| 2022-05-13 | -79.87 | $50.95 | 131300 |
| 2022-05-12 | -93.32 | $49.91 | 55334 |
| 2022-05-11 | -95.91 | $50.30 | 106431 |
| 2022-05-10 | -93.55 | $51.11 | 71700 |
| 2022-05-09 | -99.39 | $50.83 | 115613 |
| 2022-05-06 | -91.29 | $52.76 | 28200 |
| 2022-05-05 | -93.92 | $53.00 | 50700 |
| 2022-05-04 | -68.41 | $54.95 | 42800 |
| 2022-05-03 | -86.05 | $54.27 | 146800 |
| 2022-05-02 | -92.97 | $53.89 | 53708 |
| 2022-04-29 | -86.31 | $54.51 | 71200 |
| 2022-04-28 | -84.60 | $54.60 | 30400 |
| 2022-04-27 | -92.97 | $54.16 | 41617 |
| 2022-04-26 | -99.24 | $53.83 | 28500 |
| 2022-04-25 | -86.68 | $55.08 | 39749 |
| 2022-04-22 | -100.00 | $55.53 | 14600 |
| 2022-04-21 | -94.10 | $56.18 | 15540 |
| 2022-04-20 | -75.77 | $56.83 | 35100 |
| 2022-04-19 | -75.09 | $56.85 | 117133 |
| 2022-04-18 | -68.70 | $56.68 | 18600 |
| 2022-04-14 | -62.88 | $56.78 | 51600 |
| 2022-04-13 | -47.30 | $57.21 | 23935 |
| 2022-04-12 | -50.41 | $56.62 | 7335 |
| 2022-04-11 | -37.89 | $56.64 | 37300 |
| 2022-04-08 | -25.94 | $57.40 | 23200 |
| 2022-04-07 | -25.94 | $57.40 | 18600 |
| 2022-04-06 | -20.60 | $57.74 | 38800 |
| 2022-04-05 | -12.74 | $58.24 | 15529 |
| 2022-04-04 | -1.57 | $58.95 | 33926 |
| 2022-04-01 | -3.51 | $57.84 | 16741 |
| 2022-03-31 | -19.04 | $57.00 | 73000 |
| 2022-03-30 | -12.20 | $57.37 | 15000 |
| 2022-03-29 | -7.58 | $57.62 | 35300 |
| 2022-03-28 | -4.91 | $56.88 | 21147 |
| 2022-03-25 | -12.05 | $56.56 | 7513 |
| 2022-03-24 | -6.47 | $56.81 | 23733 |
| 2022-03-23 | -13.91 | $56.21 | 27800 |
| 2022-03-22 | -16.74 | $56.55 | 26000 |
| 2022-03-21 | -31.57 | $55.85 | 70543 |
| 2022-03-18 | -29.05 | $56.21 | 33124 |
| 2022-03-17 | -44.36 | $55.63 | 50713 |
| 2022-03-16 | -50.60 | $55.50 | 33400 |
| 2022-03-15 | -87.65 | $53.34 | 38600 |
| 2022-03-14 | -89.19 | $53.25 | 74900 |
| 2022-03-11 | -83.76 | $53.63 | 40100 |
| 2022-03-10 | -75.41 | $54.26 | 78800 |
| 2022-03-09 | -67.44 | $54.88 | 60102 |
| 2022-03-08 | -93.08 | $53.10 | 109500 |
| 2022-03-07 | -100.00 | $52.62 | 177820 |
| 2022-03-04 | -81.09 | $54.50 | 311926 |
| 2022-03-03 | -61.38 | $55.73 | 277700 |
| 2022-03-02 | -53.85 | $56.20 | 14000 |
| 2022-03-01 | -63.78 | $55.58 | 102800 |
| 2022-02-28 | -51.60 | $56.34 | 62500 |
| 2022-02-25 | -46.47 | $56.66 | 46145 |
| 2022-02-24 | -69.39 | $55.23 | 42600 |
| 2022-02-23 | -91.34 | $56.50 | 60900 |
| 2022-02-22 | -90.75 | $56.52 | 74336 |
| 2022-02-18 | -66.27 | $57.34 | 121430 |
| 2022-02-17 | -56.42 | $57.67 | 44300 |
| 2022-02-16 | -53.35 | $58.23 | 75200 |
| 2022-02-15 | -62.36 | $57.84 | 50549 |
| 2022-02-14 | -83.83 | $56.91 | 177800 |
| 2022-02-11 | -66.05 | $57.68 | 62438 |
| 2022-02-10 | -41.83 | $58.81 | 49700 |
| 2022-02-09 | -29.03 | $59.56 | 50341 |
| 2022-02-08 | -47.88 | $58.67 | 13600 |
| 2022-02-07 | -50.85 | $58.53 | 73000 |
| 2022-02-04 | -56.57 | $58.26 | 22431 |
| 2022-02-03 | -57.42 | $58.22 | 27600 |
| 2022-02-02 | -47.67 | $58.68 | 15117 |
| 2022-02-01 | -51.06 | $58.52 | 16200 |
| 2022-01-31 | -52.54 | $58.45 | 75800 |
| 2022-01-28 | -87.29 | $56.81 | 67424 |
| 2022-01-27 | -97.46 | $56.33 | 159131 |
| 2022-01-26 | -87.53 | $57.00 | 20612 |
| 2022-01-25 | -77.73 | $57.44 | 82730 |
| 2022-01-24 | -76.39 | $57.50 | 87700 |
| 2022-01-21 | -95.83 | $58.86 | 27628 |
| 2022-01-20 | -54.55 | $59.73 | 54800 |
| 2022-01-19 | -50.00 | $59.62 | 57508 |
| 2022-01-18 | -41.57 | $59.50 | 42300 |
| 2022-01-14 | -18.60 | $60.29 | 65500 |
| 2022-01-13 | -16.28 | $60.37 | 55600 |
| 2022-01-12 | 0.00 | $60.93 | 32646 |
| 2022-01-11 | -17.65 | $60.15 | 36900 |
| 2022-01-10 | -37.15 | $59.52 | 86447 |
| 2022-01-07 | -40.95 | $59.84 | 83500 |
| 2022-01-06 | -46.23 | $59.63 | 44600 |
| 2022-01-05 | -53.44 | $59.45 | 12447 |
| 2022-01-04 | -31.35 | $60.38 | 17900 |
| 2022-01-03 | -26.60 | $60.58 | 84200 |
| 2021-12-31 | -35.15 | $60.22 | 52734 |
| 2021-12-30 | -30.64 | $60.41 | 29044 |
| 2021-12-29 | -37.77 | $60.11 | 15845 |
| 2021-12-28 | -41.33 | $59.96 | 69600 |
| 2021-12-27 | -41.09 | $59.97 | 86300 |
| 2021-12-23 | -53.68 | $59.44 | 29419 |
| 2021-12-22 | -57.72 | $59.27 | 56500 |
| 2021-12-21 | -71.02 | $58.71 | 100000 |
| 2021-12-20 | -89.82 | $57.94 | 98700 |
| 2021-12-17 | -91.14 | $58.58 | 24200 |
| 2021-12-16 | -84.92 | $58.83 | 9200 |
| 2021-12-15 | -82.06 | $59.05 | 45900 |
| 2021-12-14 | -96.92 | $58.46 | 46639 |
| 2021-12-13 | -97.78 | $58.90 | 97800 |
| 2021-12-10 | -48.47 | $61.40 | 32305 |
| 2021-12-09 | -54.08 | $61.18 | 72400 |
| 2021-12-08 | -44.13 | $61.57 | 48600 |
| 2021-12-07 | -52.04 | $61.26 | 12400 |
| 2021-12-06 | -73.21 | $60.43 | 36949 |
| 2021-12-03 | -78.32 | $60.23 | 58100 |
| 2021-12-02 | -85.46 | $59.95 | 126232 |
| 2021-12-01 | -90.82 | $59.74 | 69600 |
| 2021-11-30 | -88.78 | $59.82 | 24346 |
| 2021-11-29 | -88.27 | $59.84 | 74633 |
| 2021-11-26 | -93.37 | $59.64 | 22444 |
| 2021-11-24 | -75.98 | $61.56 | 34014 |
| 2021-11-23 | -87.77 | $61.29 | 12604 |
| 2021-11-22 | -78.60 | $61.50 | 35100 |
| 2021-11-19 | -65.07 | $61.81 | 23917 |
| 2021-11-18 | -52.40 | $62.10 | 49800 |
| 2021-11-17 | -31.00 | $62.59 | 29900 |
| 2021-11-16 | -27.07 | $62.68 | 18606 |
| 2021-11-15 | -10.92 | $63.05 | 15630 |
| 2021-11-12 | -2.83 | $63.07 | 35138 |
| 2021-11-11 | -12.80 | $62.85 | 24447 |
| 2021-11-10 | -43.60 | $62.20 | 20100 |
| 2021-11-09 | -16.52 | $62.75 | 16922 |
| 2021-11-08 | 0.00 | $62.86 | 5900 |
| 2021-11-05 | -13.79 | $62.22 | 13110 |
| 2021-11-04 | -27.59 | $61.94 | 13600 |
| 2021-11-03 | -19.70 | $62.10 | 12537 |
| 2021-11-02 | -26.84 | $61.66 | 26800 |
| 2021-11-01 | -20.13 | $61.87 | 46304 |
| 2021-10-29 | -44.41 | $61.11 | 22322 |
| 2021-10-28 | -30.67 | $61.54 | 33200 |
| 2021-10-27 | -24.60 | $61.73 | 24000 |
| 2021-10-26 | -23.00 | $61.78 | 8600 |
| 2021-10-25 | -30.67 | $61.54 | 35000 |
| 2021-10-22 | -39.62 | $61.26 | 12700 |
| 2021-10-21 | -23.32 | $61.77 | 11436 |
| 2021-10-20 | -13.74 | $62.07 | 11245 |
| 2021-10-19 | -3.19 | $62.40 | 21500 |
| 2021-10-18 | -4.15 | $62.14 | 42245 |
| 2021-10-15 | -4.56 | $62.09 | 19013 |
| 2021-10-14 | -22.99 | $61.48 | 10000 |
| 2021-10-13 | -35.87 | $61.14 | 14000 |
| 2021-10-12 | -65.19 | $60.47 | 9300 |
| 2021-10-11 | -58.72 | $60.72 | 26620 |
| 2021-10-08 | -54.43 | $60.86 | 9700 |
| 2021-10-07 | -56.88 | $60.78 | 25700 |
| 2021-10-06 | -83.18 | $59.92 | 12819 |
| 2021-10-05 | -77.54 | $60.50 | 22230 |
| 2021-10-04 | -89.93 | $60.16 | 34800 |
| 2021-10-01 | -66.55 | $60.88 | 45003 |
| 2021-09-30 | -75.43 | $60.62 | 9300 |
| 2021-09-29 | -96.93 | $59.99 | 25618 |
| 2021-09-28 | -86.35 | $60.30 | 25323 |
| 2021-09-27 | -43.69 | $61.55 | 19800 |
| 2021-09-24 | -44.37 | $61.53 | 10800 |
| 2021-09-23 | -30.03 | $61.95 | 17436 |
| 2021-09-22 | -49.83 | $61.37 | 23900 |
| 2021-09-21 | -72.35 | $60.71 | 17133 |
| 2021-09-20 | -74.71 | $60.23 | 38311 |
| 2021-09-17 | -26.20 | $61.63 | 15307 |
| 2021-09-16 | -17.69 | $62.02 | 36700 |
| 2021-09-15 | -7.21 | $62.50 | 9400 |
| 2021-09-14 | -11.57 | $62.30 | 5400 |
| 2021-09-13 | -10.70 | $62.34 | 73311 |
| 2021-09-10 | -20.74 | $61.88 | 23537 |
| 2021-09-09 | -20.31 | $61.90 | 20031 |
| 2021-09-08 | -31.66 | $61.38 | 16400 |
| 2021-09-07 | -8.73 | $62.43 | 53500 |
| 2021-09-03 | -1.31 | $62.77 | 14224 |
| 2021-09-02 | -6.00 | $62.48 | 20600 |
| 2021-09-01 | -4.44 | $62.55 | 60136 |
| 2021-08-31 | -16.26 | $62.01 | 60708 |
| 2021-08-30 | -23.83 | $61.67 | 12226 |
| 2021-08-27 | -28.73 | $61.45 | 11322 |
| 2021-08-26 | -50.33 | $60.48 | 27600 |
| 2021-08-25 | -45.66 | $60.69 | 15300 |
| 2021-08-24 | -50.78 | $60.46 | 11200 |
| 2021-08-23 | -68.82 | $59.65 | 18600 |
| 2021-08-20 | -88.20 | $58.78 | 24900 |
| 2021-08-19 | -93.14 | $58.80 | 54307 |
| 2021-08-18 | -83.87 | $59.62 | 43100 |
| 2021-08-17 | -91.13 | $59.35 | 26000 |
| 2021-08-16 | -83.27 | $60.60 | 34834 |
| 2021-08-13 | -79.09 | $61.00 | 24000 |
| 2021-08-12 | -86.18 | $61.34 | 11531 |
| 2021-08-11 | -81.57 | $61.44 | 9700 |
| 2021-08-10 | -84.33 | $61.38 | 33213 |
| 2021-08-09 | -64.06 | $61.82 | 14347 |
| 2021-08-06 | -53.00 | $62.06 | 6645 |
| 2021-08-05 | -27.65 | $62.61 | 13600 |
| 2021-08-04 | -38.71 | $62.37 | 5500 |
| 2021-08-03 | -35.02 | $62.45 | 51300 |
| 2021-08-02 | -48.85 | $62.15 | 53332 |
| 2021-07-30 | -47.47 | $62.18 | 137700 |
| 2021-07-29 | -29.03 | $62.58 | 29500 |
| 2021-07-28 | -64.06 | $61.82 | 38907 |
| 2021-07-27 | -79.26 | $61.49 | 185300 |
| 2021-07-26 | -36.04 | $62.50 | 63443 |
| 2021-07-23 | -47.72 | $62.27 | 12035 |
| 2021-07-22 | -33.50 | $62.55 | 12516 |
| 2021-07-21 | -44.16 | $62.34 | 8000 |
| 2021-07-20 | -56.35 | $62.10 | 47644 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.23
2026-07-17
Close Price
$71.69
Vol: 67602Average Directional Index - Detailed Analysis
Minimum
8.73
Average
18.76
Maximum
58.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.23 | $71.69 | 67602 |
| 2026-07-16 | 12.52 | $72.80 | 20007 |
| 2026-07-15 | 12.25 | $73.80 | 29200 |
| 2026-07-14 | 12.09 | $73.56 | 11200 |
| 2026-07-13 | 11.72 | $73.43 | 39000 |
| 2026-07-10 | 11.34 | $75.28 | 18200 |
| 2026-07-09 | 11.30 | $74.57 | 223606 |
| 2026-07-08 | 10.99 | $73.39 | 774400 |
| 2026-07-07 | 10.23 | $73.88 | 16347 |
| 2026-07-06 | 9.78 | $75.81 | 59825 |
| 2026-07-02 | 9.80 | $74.86 | 16800 |
| 2026-07-01 | 9.82 | $74.57 | 766436 |
| 2026-06-30 | 9.68 | $75.89 | 13245 |
| 2026-06-29 | 9.87 | $75.11 | 7200 |
| 2026-06-26 | 9.76 | $74.35 | 8800 |
| 2026-06-25 | 9.44 | $74.64 | 13900 |
| 2026-06-24 | 9.23 | $74.96 | 21248 |
| 2026-06-23 | 9.08 | $74.76 | 16617 |
| 2026-06-22 | 8.98 | $77.88 | 16702 |
| 2026-06-18 | 9.08 | $77.98 | 28120 |
| 2026-06-17 | 9.29 | $76.43 | 13045 |
| 2026-06-16 | 9.60 | $76.73 | 7400 |
| 2026-06-15 | 10.07 | $77.88 | 8500 |
| 2026-06-12 | 10.23 | $76.48 | 78719 |
| 2026-06-11 | 10.72 | $76.15 | 15200 |
| 2026-06-10 | 11.12 | $73.18 | 26119 |
| 2026-06-09 | 10.97 | $74.22 | 28941 |
| 2026-06-08 | 10.82 | $73.95 | 15800 |
| 2026-06-05 | 10.23 | $73.68 | 13300 |
| 2026-06-04 | 9.60 | $77.73 | 5800 |
| 2026-06-03 | 9.99 | $77.35 | 11331 |
| 2026-06-02 | 10.34 | $78.42 | 17300 |
| 2026-06-01 | 10.75 | $78.44 | 38100 |
| 2026-05-29 | 11.18 | $77.70 | 8745 |
| 2026-05-28 | 11.69 | $77.94 | 11414 |
| 2026-05-27 | 12.23 | $77.64 | 2.0M |
| 2026-05-26 | 12.87 | $79.03 | 9700 |
| 2026-05-22 | 13.10 | $76.85 | 6400 |
| 2026-05-21 | 13.63 | $75.69 | 27300 |
| 2026-05-20 | 13.74 | $75.35 | 38847 |
| 2026-05-19 | 13.65 | $74.48 | 8200 |
| 2026-05-18 | 13.35 | $75.74 | 33400 |
| 2026-05-15 | 13.38 | $75.92 | 23424 |
| 2026-05-14 | 13.58 | $78.19 | 4400 |
| 2026-05-13 | 14.10 | $77.73 | 6900 |
| 2026-05-12 | 14.81 | $77.07 | 22743 |
| 2026-05-11 | 15.56 | $79.13 | 7500 |
| 2026-05-08 | 15.37 | $79.26 | 39411 |
| 2026-05-07 | 15.16 | $77.96 | 91500 |
| 2026-05-06 | 15.07 | $78.90 | 9300 |
| 2026-05-05 | 14.82 | $77.78 | 4807 |
| 2026-05-04 | 14.85 | $76.24 | 5200 |
| 2026-05-01 | 15.16 | $76.91 | 10336 |
| 2026-04-30 | 15.24 | $76.86 | 7200 |
| 2026-04-29 | 15.51 | $75.20 | 4518 |
| 2026-04-28 | 16.20 | $75.66 | 11009 |
| 2026-04-27 | 16.85 | $75.97 | 4400 |
| 2026-04-24 | 17.39 | $76.26 | 6548 |
| 2026-04-23 | 17.95 | $75.13 | 68400 |
| 2026-04-22 | 18.59 | $76.90 | 6100 |
| 2026-04-21 | 18.67 | $75.40 | 6842 |
| 2026-04-20 | 18.85 | $76.59 | 46100 |
| 2026-04-17 | 18.73 | $77.07 | 7800 |
| 2026-04-16 | 18.39 | $75.15 | 10644 |
| 2026-04-15 | 18.56 | $74.80 | 28600 |
| 2026-04-14 | 18.91 | $74.68 | 7024 |
| 2026-04-13 | 19.33 | $74.04 | 4423 |
| 2026-04-10 | 19.95 | $73.10 | 10000 |
| 2026-04-09 | 20.78 | $72.79 | 17536 |
| 2026-04-08 | 21.77 | $72.73 | 18000 |
| 2026-04-07 | 22.73 | $69.32 | 12400 |
| 2026-04-06 | 22.85 | $69.53 | 13200 |
| 2026-04-02 | 23.19 | $69.22 | 34148 |
| 2026-04-01 | 23.35 | $69.76 | 9100 |
| 2026-03-31 | 23.95 | $69.18 | 9913 |
| 2026-03-30 | 24.17 | $67.48 | 15441 |
| 2026-03-27 | 23.97 | $67.84 | 16435 |
| 2026-03-26 | 23.93 | $67.91 | 15800 |
| 2026-03-25 | 23.93 | $70.02 | 59600 |
| 2026-03-24 | 24.48 | $68.37 | 7825 |
| 2026-03-23 | 24.32 | $70.10 | 22320 |
| 2026-03-20 | 24.51 | $68.12 | 34900 |
| 2026-03-19 | 24.36 | $70.20 | 22900 |
| 2026-03-18 | 24.54 | $69.53 | 21300 |
| 2026-03-17 | 24.95 | $70.68 | 9429 |
| 2026-03-16 | 25.74 | $70.29 | 14300 |
| 2026-03-13 | 26.32 | $68.74 | 6925 |
| 2026-03-12 | 26.60 | $68.79 | 7200 |
| 2026-03-11 | 26.95 | $70.50 | 7848 |
| 2026-03-10 | 27.85 | $70.40 | 16800 |
| 2026-03-09 | 28.79 | $70.33 | 58800 |
| 2026-03-06 | 29.28 | $69.44 | 26700 |
| 2026-03-05 | 29.46 | $69.45 | 30100 |
| 2026-03-04 | 29.73 | $70.51 | 28929 |
| 2026-03-03 | 30.23 | $70.35 | 43922 |
| 2026-03-02 | 30.64 | $73.69 | 19200 |
| 2026-02-27 | 31.54 | $75.10 | 15000 |
| 2026-02-26 | 31.31 | $75.05 | 28443 |
| 2026-02-25 | 31.04 | $75.71 | 5649 |
| 2026-02-24 | 30.12 | $75.27 | 24107 |
| 2026-02-23 | 29.22 | $74.36 | 6027 |
| 2026-02-20 | 28.50 | $74.96 | 17018 |
| 2026-02-19 | 27.75 | $73.80 | 20307 |
| 2026-02-18 | 27.38 | $73.84 | 7736 |
| 2026-02-17 | 26.87 | $73.59 | 28326 |
| 2026-02-13 | 26.48 | $73.77 | 13400 |
| 2026-02-12 | 26.07 | $73.46 | 16347 |
| 2026-02-11 | 25.33 | $74.09 | 26236 |
| 2026-02-10 | 24.64 | $73.27 | 9623 |
| 2026-02-09 | 24.15 | $73.49 | 11800 |
| 2026-02-06 | 23.64 | $72.23 | 12934 |
| 2026-02-05 | 23.66 | $71.39 | 9923 |
| 2026-02-04 | 23.89 | $72.20 | 8400 |
| 2026-02-03 | 23.45 | $72.23 | 20234 |
| 2026-02-02 | 23.05 | $72.32 | 21741 |
| 2026-01-30 | 22.89 | $72.02 | 23828 |
| 2026-01-29 | 22.16 | $72.91 | 17800 |
| 2026-01-28 | 21.23 | $72.94 | 20822 |
| 2026-01-27 | 19.64 | $72.79 | 33100 |
| 2026-01-26 | 18.14 | $71.64 | 8436 |
| 2026-01-23 | 16.94 | $70.88 | 11532 |
| 2026-01-22 | 16.09 | $70.60 | 20400 |
| 2026-01-21 | 15.30 | $69.79 | 36100 |
| 2026-01-20 | 14.87 | $69.12 | 29800 |
| 2026-01-16 | 14.71 | $69.29 | 14200 |
| 2026-01-15 | 14.38 | $69.56 | 22829 |
| 2026-01-14 | 13.75 | $69.30 | 19500 |
| 2026-01-13 | 13.36 | $68.91 | 21100 |
| 2026-01-12 | 13.04 | $69.29 | 19800 |
| 2026-01-09 | 12.71 | $68.88 | 17646 |
| 2026-01-08 | 12.67 | $68.65 | 13630 |
| 2026-01-07 | 12.77 | $68.93 | 23900 |
| 2026-01-06 | 12.49 | $68.83 | 26700 |
| 2026-01-05 | 12.29 | $68.60 | 28206 |
| 2026-01-02 | 12.33 | $68.23 | 100129 |
| 2025-12-31 | 12.61 | $67.48 | 40400 |
| 2025-12-30 | 13.15 | $67.29 | 54000 |
| 2025-12-29 | 13.54 | $66.90 | 16400 |
| 2025-12-26 | 13.69 | $67.32 | 77400 |
| 2025-12-24 | 13.91 | $66.97 | 21042 |
| 2025-12-23 | 13.86 | $66.82 | 146048 |
| 2025-12-22 | 13.74 | $66.69 | 15518 |
| 2025-12-19 | 13.38 | $66.32 | 33600 |
| 2025-12-18 | 12.87 | $65.68 | 46800 |
| 2025-12-17 | 11.73 | $65.11 | 73400 |
| 2025-12-16 | 10.42 | $65.70 | 30704 |
| 2025-12-15 | 9.22 | $67.82 | 22500 |
| 2025-12-12 | 9.35 | $67.64 | 318400 |
| 2025-12-11 | 9.48 | $68.09 | 4329 |
| 2025-12-10 | 9.83 | $68.13 | 23000 |
| 2025-12-09 | 10.19 | $67.92 | 5600 |
| 2025-12-08 | 10.34 | $67.53 | 8831 |
| 2025-12-05 | 10.37 | $67.96 | 5216 |
| 2025-12-04 | 10.77 | $67.99 | 8200 |
| 2025-12-03 | 11.01 | $68.05 | 8200 |
| 2025-12-02 | 11.17 | $67.98 | 13900 |
| 2025-12-01 | 11.31 | $68.21 | 50240 |
| 2025-11-28 | 11.54 | $68.40 | 4735 |
| 2025-11-26 | 12.01 | $67.77 | 10725 |
| 2025-11-25 | 12.04 | $67.31 | 22800 |
| 2025-11-24 | 11.71 | $67.08 | 7500 |
| 2025-11-21 | 11.16 | $66.61 | 29818 |
| 2025-11-20 | 10.31 | $66.87 | 27537 |
| 2025-11-19 | 9.88 | $67.49 | 19513 |
| 2025-11-18 | 9.71 | $67.73 | 23900 |
| 2025-11-17 | 9.60 | $68.19 | 14305 |
| 2025-11-14 | 9.88 | $68.93 | 21300 |
| 2025-11-13 | 10.32 | $68.50 | 17100 |
| 2025-11-12 | 10.77 | $69.00 | 7822 |
| 2025-11-11 | 10.99 | $68.84 | 9400 |
| 2025-11-10 | 11.28 | $68.75 | 9325 |
| 2025-11-07 | 11.67 | $67.87 | 17927 |
| 2025-11-06 | 11.88 | $68.14 | 56837 |
| 2025-11-05 | 12.49 | $68.87 | 5400 |
| 2025-11-04 | 12.88 | $68.31 | 8300 |
| 2025-11-03 | 13.47 | $69.46 | 18500 |
| 2025-10-31 | 13.41 | $68.95 | 8400 |
| 2025-10-30 | 13.68 | $68.70 | 12200 |
| 2025-10-29 | 14.01 | $69.34 | 8528 |
| 2025-10-28 | 14.01 | $69.36 | 7641 |
| 2025-10-27 | 14.19 | $69.14 | 6900 |
| 2025-10-24 | 14.56 | $68.65 | 4745 |
| 2025-10-23 | 15.22 | $68.40 | 19808 |
| 2025-10-22 | 15.96 | $68.28 | 29538 |
| 2025-10-21 | 16.75 | $68.03 | 5900 |
| 2025-10-20 | 17.34 | $68.57 | 39700 |
| 2025-10-17 | 18.02 | $68.05 | 15900 |
| 2025-10-16 | 18.42 | $68.25 | 16700 |
| 2025-10-15 | 19.07 | $67.97 | 32230 |
| 2025-10-14 | 19.42 | $66.85 | 3900 |
| 2025-10-13 | 18.96 | $67.64 | 15400 |
| 2025-10-10 | 19.03 | $66.27 | 18017 |
| 2025-10-09 | 19.10 | $67.95 | 6039 |
| 2025-10-08 | 19.75 | $68.48 | 9500 |
| 2025-10-07 | 20.08 | $68.19 | 20042 |
| 2025-10-06 | 20.42 | $68.50 | 30300 |
| 2025-10-03 | 20.52 | $68.37 | 9800 |
| 2025-10-02 | 20.68 | $68.10 | 11231 |
| 2025-10-01 | 20.91 | $68.26 | 5733 |
| 2025-09-30 | 21.15 | $67.91 | 22623 |
| 2025-09-29 | 21.68 | $67.51 | 31200 |
| 2025-09-26 | 22.38 | $67.19 | 8306 |
| 2025-09-25 | 23.43 | $67.44 | 36500 |
| 2025-09-24 | 24.17 | $68.15 | 5238 |
| 2025-09-23 | 24.22 | $68.84 | 5744 |
| 2025-09-22 | 23.54 | $69.11 | 20000 |
| 2025-09-19 | 22.75 | $69.11 | 5145 |
| 2025-09-18 | 21.79 | $69.00 | 3940 |
| 2025-09-17 | 20.83 | $68.93 | 20000 |
| 2025-09-16 | 19.81 | $68.79 | 7526 |
| 2025-09-15 | 18.96 | $68.51 | 17700 |
| 2025-09-12 | 18.23 | $68.02 | 6700 |
| 2025-09-11 | 17.65 | $68.22 | 11641 |
| 2025-09-10 | 17.05 | $67.86 | 14900 |
| 2025-09-09 | 16.55 | $67.51 | 6147 |
| 2025-09-08 | 16.27 | $67.50 | 21400 |
| 2025-09-05 | 15.99 | $66.90 | 8500 |
| 2025-09-04 | 15.95 | $66.14 | 14100 |
| 2025-09-03 | 16.46 | $66.26 | 5100 |
| 2025-09-02 | 16.72 | $65.75 | 6603 |
| 2025-08-29 | 17.31 | $66.34 | 5500 |
| 2025-08-28 | 17.35 | $66.63 | 7000 |
| 2025-08-27 | 17.21 | $66.27 | 3219 |
| 2025-08-26 | 17.32 | $66.24 | 8611 |
| 2025-08-25 | 17.17 | $66.29 | 6969 |
| 2025-08-22 | 16.89 | $66.78 | 3309 |
| 2025-08-21 | 16.60 | $65.71 | 1800 |
| 2025-08-20 | 16.88 | $65.58 | 6426 |
| 2025-08-19 | 17.29 | $65.84 | 16300 |
| 2025-08-18 | 17.36 | $66.34 | 9007 |
| 2025-08-15 | 17.12 | $65.62 | 5300 |
| 2025-08-14 | 17.23 | $65.33 | 60400 |
| 2025-08-13 | 17.55 | $65.78 | 7811 |
| 2025-08-12 | 17.49 | $65.58 | 3800 |
| 2025-08-11 | 17.61 | $64.95 | 5200 |
| 2025-08-08 | 18.03 | $65.13 | 29541 |
| 2025-08-07 | 18.38 | $65.17 | 5700 |
| 2025-08-06 | 18.75 | $64.96 | 7600 |
| 2025-08-05 | 19.43 | $64.62 | 9600 |
| 2025-08-04 | 20.27 | $64.29 | 17800 |
| 2025-08-01 | 21.34 | $63.88 | 29700 |
| 2025-07-31 | 22.10 | $64.05 | 12600 |
| 2025-07-30 | 23.20 | $64.51 | 5711 |
| 2025-07-29 | 24.16 | $65.15 | 12911 |
| 2025-07-28 | 24.71 | $64.72 | 6649 |
| 2025-07-25 | 25.47 | $65.37 | 5400 |
| 2025-07-24 | 25.80 | $65.70 | 8600 |
| 2025-07-23 | 25.71 | $66.16 | 10200 |
| 2025-07-22 | 25.53 | $65.65 | 22000 |
| 2025-07-21 | 25.63 | $65.97 | 11700 |
| 2025-07-18 | 25.16 | $65.52 | 20524 |
| 2025-07-17 | 24.82 | $65.85 | 10300 |
| 2025-07-16 | 24.48 | $65.40 | 5940 |
| 2025-07-15 | 24.34 | $65.07 | 10000 |
| 2025-07-14 | 24.19 | $64.92 | 3618 |
| 2025-07-11 | 24.26 | $64.68 | 4209 |
| 2025-07-10 | 24.47 | $64.87 | 19709 |
| 2025-07-09 | 24.63 | $64.74 | 7429 |
| 2025-07-08 | 24.82 | $64.34 | 26200 |
| 2025-07-07 | 25.28 | $63.95 | 8800 |
| 2025-07-03 | 25.76 | $65.29 | 5500 |
| 2025-07-02 | 25.45 | $64.66 | 164000 |
| 2025-07-01 | 25.43 | $64.40 | 205945 |
| 2025-06-30 | 25.27 | $64.85 | 5926 |
| 2025-06-27 | 24.94 | $64.34 | 35000 |
| 2025-06-26 | 24.74 | $64.36 | 20620 |
| 2025-06-25 | 24.56 | $63.80 | 18200 |
| 2025-06-24 | 24.62 | $63.70 | 14800 |
| 2025-06-23 | 24.73 | $62.30 | 4242 |
| 2025-06-20 | 25.58 | $61.62 | 12832 |
| 2025-06-18 | 26.48 | $62.42 | 10245 |
| 2025-06-17 | 26.94 | $62.34 | 8200 |
| 2025-06-16 | 27.43 | $63.39 | 14700 |
| 2025-06-13 | 27.19 | $63.12 | 115400 |
| 2025-06-12 | 27.15 | $64.04 | 8316 |
| 2025-06-11 | 26.12 | $63.86 | 41100 |
| 2025-06-10 | 25.07 | $63.63 | 11100 |
| 2025-06-09 | 24.07 | $63.19 | 10000 |
| 2025-06-06 | 23.17 | $62.80 | 16832 |
| 2025-06-05 | 22.40 | $62.51 | 6900 |
| 2025-06-04 | 21.61 | $62.24 | 6022 |
| 2025-06-03 | 20.95 | $61.70 | 7201 |
| 2025-06-02 | 20.52 | $61.70 | 8200 |
| 2025-05-30 | 20.10 | $61.34 | 16329 |
| 2025-05-29 | 19.82 | $61.67 | 6800 |
| 2025-05-28 | 19.00 | $61.27 | 8031 |
| 2025-05-27 | 18.30 | $61.36 | 9300 |
| 2025-05-23 | 17.54 | $61.11 | 7326 |
| 2025-05-22 | 16.80 | $60.71 | 13529 |
| 2025-05-21 | 16.20 | $60.82 | 9200 |
| 2025-05-20 | 15.42 | $60.68 | 8800 |
| 2025-05-19 | 14.82 | $60.88 | 4027 |
| 2025-05-16 | 14.19 | $60.59 | 7741 |
| 2025-05-15 | 13.61 | $60.44 | 9430 |
| 2025-05-14 | 13.08 | $60.17 | 10530 |
| 2025-05-13 | 12.58 | $59.88 | 5000 |
| 2025-05-12 | 12.17 | $59.46 | 23200 |
| 2025-05-09 | 11.94 | $58.48 | 7700 |
| 2025-05-08 | 11.94 | $57.89 | 8333 |
| 2025-05-07 | 12.21 | $58.09 | 22100 |
| 2025-05-06 | 12.41 | $58.77 | 5414 |
| 2025-05-05 | 12.43 | $59.43 | 25041 |
| 2025-05-02 | 12.00 | $58.71 | 24644 |
| 2025-05-01 | 11.84 | $57.08 | 13600 |
| 2025-04-30 | 12.34 | $57.18 | 9246 |
| 2025-04-29 | 12.93 | $57.51 | 7000 |
| 2025-04-28 | 13.28 | $56.98 | 17700 |
| 2025-04-25 | 13.86 | $56.89 | 23800 |
| 2025-04-24 | 14.59 | $57.42 | 10024 |
| 2025-04-23 | 15.23 | $56.63 | 7226 |
| 2025-04-22 | 15.88 | $56.19 | 14822 |
| 2025-04-21 | 16.35 | $55.33 | 13606 |
| 2025-04-17 | 16.54 | $55.32 | 11300 |
| 2025-04-16 | 16.83 | $54.73 | 21500 |
| 2025-04-15 | 16.93 | $55.23 | 20700 |
| 2025-04-14 | 17.21 | $54.89 | 25800 |
| 2025-04-11 | 17.37 | $54.27 | 33200 |
| 2025-04-10 | 17.25 | $52.73 | 24521 |
| 2025-04-09 | 16.38 | $53.45 | 88807 |
| 2025-04-08 | 15.46 | $50.48 | 435000 |
| 2025-04-07 | 13.74 | $51.61 | 74532 |
| 2025-04-04 | 12.11 | $53.01 | 16846 |
| 2025-04-03 | 10.95 | $55.91 | 107047 |
| 2025-04-02 | 11.02 | $56.71 | 35361 |
| 2025-04-01 | 11.28 | $56.49 | 843511 |
| 2025-03-31 | 11.36 | $55.61 | 16310 |
| 2025-03-28 | 10.67 | $55.98 | 8531 |
| 2025-03-27 | 10.39 | $56.97 | 10512 |
| 2025-03-26 | 10.79 | $56.70 | 12442 |
| 2025-03-25 | 11.17 | $57.17 | 7200 |
| 2025-03-24 | 11.63 | $57.38 | 12400 |
| 2025-03-21 | 11.97 | $57.29 | 16100 |
| 2025-03-20 | 12.41 | $57.17 | 19600 |
| 2025-03-19 | 12.98 | $57.54 | 14300 |
| 2025-03-18 | 13.32 | $57.32 | 17800 |
| 2025-03-17 | 13.82 | $57.44 | 7600 |
| 2025-03-14 | 14.33 | $56.83 | 56500 |
| 2025-03-13 | 14.92 | $55.79 | 18816 |
| 2025-03-12 | 14.80 | $56.21 | 18835 |
| 2025-03-11 | 14.82 | $55.93 | 21100 |
| 2025-03-10 | 14.76 | $55.75 | 43200 |
| 2025-03-07 | 14.71 | $57.06 | 17103 |
| 2025-03-06 | 15.34 | $56.69 | 96700 |
| 2025-03-05 | 16.00 | $57.11 | 26931 |
| 2025-03-04 | 16.70 | $55.54 | 47000 |
| 2025-03-03 | 16.46 | $55.05 | 31628 |
| 2025-02-28 | 16.22 | $55.65 | 15700 |
| 2025-02-27 | 15.65 | $56.34 | 22440 |
| 2025-02-26 | 15.66 | $57.42 | 9700 |
| 2025-02-25 | 16.39 | $57.22 | 14900 |
| 2025-02-24 | 16.80 | $57.43 | 20300 |
| 2025-02-21 | 17.48 | $57.61 | 19800 |
| 2025-02-20 | 18.30 | $58.21 | 30500 |
| 2025-02-19 | 19.05 | $57.63 | 42417 |
| 2025-02-18 | 19.81 | $57.50 | 33100 |
| 2025-02-14 | 20.44 | $57.45 | 15901 |
| 2025-02-13 | 21.07 | $57.46 | 11846 |
| 2025-02-12 | 21.69 | $56.93 | 7549 |
| 2025-02-11 | 21.99 | $56.97 | 15500 |
| 2025-02-10 | 22.44 | $57.43 | 14607 |
| 2025-02-07 | 23.21 | $57.03 | 31145 |
| 2025-02-06 | 24.01 | $57.36 | 14400 |
| 2025-02-05 | 24.63 | $57.06 | 19900 |
| 2025-02-04 | 25.15 | $56.88 | 21812 |
| 2025-02-03 | 25.46 | $56.20 | 22529 |
| 2025-01-31 | 25.33 | $56.58 | 33300 |
| 2025-01-30 | 25.60 | $57.08 | 17800 |
| 2025-01-29 | 26.10 | $56.54 | 27347 |
| 2025-01-28 | 26.27 | $56.42 | 30311 |
| 2025-01-27 | 26.07 | $56.41 | 23829 |
| 2025-01-24 | 25.98 | $57.47 | 28500 |
| 2025-01-23 | 26.52 | $57.54 | 14800 |
| 2025-01-22 | 27.03 | $57.34 | 7745 |
| 2025-01-21 | 27.42 | $57.47 | 20341 |
| 2025-01-17 | 27.82 | $56.95 | 16200 |
| 2025-01-16 | 27.92 | $56.63 | 54243 |
| 2025-01-15 | 27.69 | $56.61 | 12500 |
| 2025-01-14 | 27.36 | $56.25 | 32200 |
| 2025-01-13 | 26.64 | $55.62 | 16700 |
| 2025-01-10 | 25.14 | $56.28 | 51500 |
| 2025-01-08 | 23.88 | $57.83 | 21934 |
| 2025-01-07 | 23.21 | $58.25 | 23700 |
| 2025-01-06 | 22.84 | $58.24 | 42020 |
| 2025-01-03 | 22.49 | $58.37 | 22300 |
| 2025-01-02 | 21.80 | $58.06 | 29123 |
| 2024-12-31 | 21.03 | $58.14 | 79000 |
| 2024-12-30 | 20.30 | $57.96 | 37241 |
| 2024-12-27 | 19.42 | $58.16 | 32500 |
| 2024-12-26 | 18.63 | $58.42 | 11200 |
| 2024-12-24 | 17.97 | $58.46 | 15046 |
| 2024-12-23 | 17.16 | $58.34 | 8307 |
| 2024-12-20 | 16.18 | $58.46 | 21112 |
| 2024-12-19 | 15.19 | $58.25 | 41400 |
| 2024-12-18 | 14.22 | $57.97 | 37400 |
| 2024-12-17 | 13.19 | $59.19 | 21000 |
| 2024-12-16 | 12.62 | $60.72 | 34400 |
| 2024-12-13 | 13.25 | $60.90 | 6900 |
| 2024-12-12 | 13.79 | $60.94 | 23300 |
| 2024-12-11 | 14.32 | $61.49 | 19100 |
| 2024-12-10 | 14.45 | $60.91 | 11529 |
| 2024-12-09 | 14.93 | $61.30 | 14720 |
| 2024-12-06 | 15.10 | $61.07 | 11336 |
| 2024-12-05 | 15.56 | $61.28 | 18739 |
| 2024-12-04 | 15.84 | $61.03 | 37824 |
| 2024-12-03 | 16.37 | $60.70 | 34923 |
| 2024-12-02 | 17.10 | $60.48 | 22940 |
| 2024-11-29 | 17.82 | $60.69 | 5801 |
| 2024-11-27 | 18.58 | $60.07 | 28138 |
| 2024-11-26 | 19.10 | $59.99 | 19523 |
| 2024-11-25 | 19.48 | $60.07 | 12720 |
| 2024-11-22 | 19.94 | $59.74 | 13524 |
| 2024-11-21 | 19.82 | $59.57 | 14923 |
| 2024-11-20 | 19.69 | $59.43 | 8435 |
| 2024-11-19 | 19.19 | $59.57 | 7700 |
| 2024-11-18 | 18.68 | $59.27 | 64600 |
| 2024-11-15 | 17.69 | $59.08 | 15900 |
| 2024-11-14 | 16.69 | $59.08 | 21200 |
| 2024-11-13 | 15.68 | $59.23 | 9923 |
| 2024-11-12 | 14.64 | $59.86 | 15400 |
| 2024-11-11 | 13.82 | $60.63 | 38500 |
| 2024-11-08 | 13.41 | $61.11 | 23144 |
| 2024-11-07 | 13.25 | $62.57 | 25900 |
| 2024-11-06 | 13.93 | $61.72 | 36415 |
| 2024-11-05 | 13.93 | $61.87 | 9447 |
| 2024-11-04 | 14.20 | $61.46 | 44347 |
| 2024-11-01 | 14.24 | $61.63 | 6010 |
| 2024-10-31 | 14.38 | $61.45 | 9500 |
| 2024-10-30 | 14.02 | $61.11 | 7800 |
| 2024-10-29 | 13.28 | $61.21 | 55022 |
| 2024-10-28 | 12.56 | $61.35 | 15745 |
| 2024-10-25 | 11.89 | $61.02 | 10900 |
| 2024-10-24 | 11.05 | $61.57 | 7000 |
| 2024-10-23 | 10.34 | $61.57 | 17405 |
| 2024-10-22 | 9.73 | $61.96 | 11708 |
| 2024-10-21 | 9.30 | $62.41 | 16613 |
| 2024-10-18 | 9.17 | $62.60 | 14116 |
| 2024-10-17 | 9.35 | $62.76 | 22900 |
| 2024-10-16 | 9.47 | $63.13 | 10410 |
| 2024-10-15 | 9.87 | $62.33 | 6000 |
| 2024-10-14 | 10.06 | $62.97 | 7000 |
| 2024-10-11 | 10.51 | $63.11 | 34700 |
| 2024-10-10 | 10.98 | $62.82 | 5000 |
| 2024-10-09 | 11.40 | $62.76 | 5200 |
| 2024-10-08 | 11.83 | $63.13 | 27800 |
| 2024-10-07 | 12.30 | $63.20 | 9500 |
| 2024-10-04 | 12.67 | $63.44 | 15123 |
| 2024-10-03 | 12.97 | $63.30 | 50700 |
| 2024-10-02 | 13.37 | $64.19 | 28609 |
| 2024-10-01 | 13.11 | $63.72 | 15900 |
| 2024-09-30 | 12.83 | $63.79 | 54943 |
| 2024-09-27 | 12.63 | $64.20 | 5800 |
| 2024-09-26 | 11.85 | $64.10 | 16908 |
| 2024-09-25 | 11.14 | $63.04 | 13239 |
| 2024-09-24 | 10.84 | $63.70 | 13322 |
| 2024-09-23 | 10.36 | $62.67 | 6300 |
| 2024-09-20 | 10.45 | $62.43 | 7496 |
| 2024-09-19 | 10.73 | $62.74 | 20948 |
| 2024-09-18 | 11.03 | $61.74 | 23200 |
| 2024-09-17 | 11.53 | $62.05 | 16100 |
| 2024-09-16 | 12.09 | $62.23 | 14746 |
| 2024-09-13 | 12.64 | $61.74 | 7100 |
| 2024-09-12 | 13.09 | $61.28 | 12623 |
| 2024-09-11 | 13.18 | $60.78 | 4100 |
| 2024-09-10 | 12.86 | $60.57 | 5201 |
| 2024-09-09 | 12.33 | $60.64 | 10846 |
| 2024-09-06 | 11.92 | $60.16 | 9022 |
| 2024-09-05 | 11.48 | $61.14 | 11300 |
| 2024-09-04 | 11.58 | $60.91 | 15500 |
| 2024-09-03 | 11.64 | $61.01 | 7238 |
| 2024-08-30 | 11.86 | $61.93 | 10827 |
| 2024-08-29 | 12.39 | $61.65 | 10300 |
| 2024-08-28 | 13.04 | $61.76 | 9645 |
| 2024-08-27 | 13.65 | $62.24 | 36100 |
| 2024-08-26 | 14.18 | $61.83 | 15900 |
| 2024-08-23 | 14.73 | $62.28 | 44700 |
| 2024-08-22 | 15.32 | $61.17 | 7000 |
| 2024-08-21 | 15.97 | $61.91 | 5729 |
| 2024-08-20 | 16.58 | $61.58 | 11700 |
| 2024-08-19 | 17.31 | $61.87 | 17340 |
| 2024-08-16 | 18.05 | $60.89 | 13900 |
| 2024-08-15 | 18.67 | $60.48 | 9900 |
| 2024-08-14 | 19.03 | $59.95 | 10507 |
| 2024-08-13 | 19.05 | $59.96 | 17800 |
| 2024-08-12 | 19.06 | $59.64 | 14209 |
| 2024-08-09 | 18.93 | $59.38 | 29200 |
| 2024-08-08 | 18.59 | $59.21 | 17300 |
| 2024-08-07 | 18.11 | $58.20 | 16700 |
| 2024-08-06 | 17.35 | $57.40 | 47100 |
| 2024-08-05 | 15.65 | $57.22 | 58000 |
| 2024-08-02 | 13.83 | $59.81 | 20929 |
| 2024-08-01 | 13.38 | $60.59 | 20900 |
| 2024-07-31 | 13.50 | $61.29 | 88604 |
| 2024-07-30 | 14.18 | $60.65 | 37818 |
| 2024-07-29 | 14.33 | $60.67 | 205818 |
| 2024-07-26 | 14.39 | $61.00 | 44237 |
| 2024-07-25 | 14.68 | $60.45 | 63600 |
| 2024-07-24 | 14.70 | $60.49 | 70700 |
| 2024-07-23 | 14.91 | $60.65 | 42200 |
| 2024-07-22 | 14.96 | $61.27 | 17200 |
| 2024-07-19 | 15.38 | $61.05 | 14200 |
| 2024-07-18 | 15.83 | $61.59 | 36700 |
| 2024-07-17 | 16.50 | $62.48 | 25700 |
| 2024-07-16 | 16.36 | $63.01 | 121606 |
| 2024-07-15 | 15.85 | $62.69 | 14300 |
| 2024-07-12 | 15.36 | $63.10 | 29900 |
| 2024-07-11 | 14.35 | $62.94 | 41316 |
| 2024-07-10 | 13.37 | $62.63 | 18800 |
| 2024-07-09 | 12.64 | $62.41 | 11000 |
| 2024-07-08 | 12.04 | $62.28 | 90042 |
| 2024-07-05 | 11.39 | $62.36 | 23646 |
| 2024-07-03 | 10.70 | $61.90 | 23400 |
| 2024-07-02 | 10.35 | $61.38 | 12322 |
| 2024-07-01 | 10.44 | $61.29 | 11700 |
| 2024-06-28 | 10.35 | $61.11 | 12837 |
| 2024-06-27 | 10.35 | $60.86 | 61505 |
| 2024-06-26 | 10.73 | $60.74 | 5400 |
| 2024-06-25 | 11.21 | $60.92 | 25000 |
| 2024-06-24 | 11.67 | $61.11 | 41029 |
| 2024-06-21 | 11.91 | $61.21 | 7601 |
| 2024-06-20 | 12.05 | $61.14 | 25400 |
| 2024-06-18 | 12.20 | $61.51 | 14200 |
| 2024-06-17 | 12.15 | $61.20 | 59930 |
| 2024-06-14 | 12.18 | $60.90 | 18000 |
| 2024-06-13 | 12.58 | $60.59 | 8425 |
| 2024-06-12 | 13.06 | $60.82 | 20825 |
| 2024-06-11 | 13.21 | $60.28 | 508100 |
| 2024-06-10 | 13.88 | $60.61 | 10200 |
| 2024-06-07 | 14.40 | $60.01 | 10200 |
| 2024-06-06 | 15.14 | $60.30 | 25425 |
| 2024-06-05 | 15.89 | $60.10 | 14300 |
| 2024-06-04 | 16.58 | $59.30 | 11000 |
| 2024-06-03 | 16.74 | $60.64 | 32700 |
| 2024-05-31 | 17.35 | $60.26 | 48722 |
| 2024-05-30 | 18.06 | $60.52 | 13900 |
| 2024-05-29 | 18.79 | $60.57 | 18148 |
| 2024-05-28 | 19.39 | $61.05 | 19844 |
| 2024-05-24 | 19.60 | $61.00 | 9900 |
| 2024-05-23 | 19.95 | $60.51 | 24924 |
| 2024-05-22 | 20.32 | $61.19 | 13400 |
| 2024-05-21 | 20.11 | $61.31 | 12426 |
| 2024-05-20 | 19.64 | $61.71 | 11000 |
| 2024-05-17 | 18.81 | $61.69 | 31200 |
| 2024-05-16 | 17.97 | $61.23 | 17600 |
| 2024-05-15 | 17.32 | $61.10 | 8845 |
| 2024-05-14 | 16.78 | $60.40 | 11937 |
| 2024-05-13 | 16.70 | $60.05 | 23704 |
| 2024-05-10 | 16.62 | $59.85 | 9200 |
| 2024-05-09 | 16.70 | $60.18 | 17000 |
| 2024-05-08 | 16.77 | $60.25 | 38201 |
| 2024-05-07 | 16.69 | $60.23 | 24714 |
| 2024-05-06 | 16.53 | $60.58 | 72607 |
| 2024-05-03 | 15.94 | $60.91 | 37400 |
| 2024-05-02 | 15.23 | $60.60 | 28100 |
| 2024-05-01 | 14.62 | $59.61 | 54600 |
| 2024-04-30 | 14.46 | $59.47 | 47800 |
| 2024-04-29 | 14.38 | $59.93 | 39716 |
| 2024-04-26 | 14.09 | $59.25 | 27400 |
| 2024-04-25 | 14.11 | $58.77 | 21800 |
| 2024-04-24 | 14.59 | $58.62 | 17813 |
| 2024-04-23 | 14.83 | $58.55 | 16700 |
| 2024-04-22 | 15.21 | $58.02 | 10100 |
| 2024-04-19 | 15.99 | $57.74 | 118323 |
| 2024-04-18 | 16.73 | $58.23 | 12151 |
| 2024-04-17 | 17.48 | $57.75 | 14500 |
| 2024-04-16 | 18.30 | $57.46 | 45000 |
| 2024-04-15 | 18.84 | $58.32 | 41442 |
| 2024-04-12 | 19.62 | $58.74 | 23500 |
| 2024-04-11 | 20.10 | $59.66 | 31447 |
| 2024-04-10 | 19.74 | $59.43 | 15000 |
| 2024-04-09 | 19.65 | $60.22 | 19111 |
| 2024-04-08 | 18.55 | $59.81 | 16234 |
| 2024-04-05 | 17.66 | $59.56 | 23500 |
| 2024-04-04 | 16.89 | $59.33 | 14018 |
| 2024-04-03 | 16.08 | $59.50 | 19600 |
| 2024-04-02 | 15.51 | $59.12 | 16617 |
| 2024-04-01 | 15.24 | $59.10 | 17400 |
| 2024-03-28 | 14.94 | $58.85 | 11400 |
| 2024-03-27 | 15.00 | $58.83 | 6548 |
| 2024-03-26 | 15.21 | $58.40 | 16204 |
| 2024-03-25 | 15.62 | $58.85 | 14941 |
| 2024-03-22 | 15.62 | $58.66 | 14939 |
| 2024-03-21 | 15.82 | $58.95 | 26100 |
| 2024-03-20 | 15.62 | $58.72 | 35600 |
| 2024-03-19 | 15.71 | $58.37 | 18726 |
| 2024-03-18 | 16.13 | $58.57 | 23902 |
| 2024-03-15 | 16.24 | $58.44 | 70200 |
| 2024-03-14 | 16.51 | $58.28 | 17900 |
| 2024-03-13 | 16.79 | $58.62 | 17200 |
| 2024-03-12 | 16.71 | $59.12 | 16400 |
| 2024-03-11 | 16.24 | $58.91 | 12714 |
| 2024-03-08 | 15.94 | $59.10 | 19441 |
| 2024-03-07 | 15.45 | $59.26 | 34300 |
| 2024-03-06 | 14.93 | $58.98 | 14500 |
| 2024-03-05 | 14.55 | $58.57 | 19044 |
| 2024-03-04 | 14.36 | $58.68 | 67847 |
| 2024-03-01 | 13.98 | $58.88 | 94219 |
| 2024-02-29 | 13.57 | $58.22 | 29500 |
| 2024-02-28 | 13.57 | $58.17 | 57900 |
| 2024-02-27 | 13.66 | $58.65 | 21600 |
| 2024-02-26 | 13.14 | $58.79 | 122301 |
| 2024-02-23 | 12.59 | $58.54 | 230638 |
| 2024-02-22 | 12.02 | $58.56 | 22273 |
| 2024-02-21 | 11.56 | $58.14 | 21000 |
| 2024-02-20 | 11.35 | $58.25 | 20700 |
| 2024-02-16 | 11.03 | $57.99 | 51000 |
| 2024-02-15 | 10.82 | $57.79 | 6900 |
| 2024-02-14 | 10.87 | $57.44 | 15444 |
| 2024-02-13 | 11.17 | $56.51 | 21508 |
| 2024-02-12 | 11.59 | $57.53 | 23300 |
| 2024-02-09 | 11.60 | $57.63 | 17229 |
| 2024-02-08 | 11.68 | $57.55 | 15600 |
| 2024-02-07 | 11.56 | $57.81 | 11800 |
| 2024-02-06 | 11.21 | $57.74 | 32900 |
| 2024-02-05 | 10.94 | $56.70 | 11028 |
| 2024-02-02 | 11.34 | $56.84 | 8000 |
| 2024-02-01 | 11.65 | $57.06 | 50800 |
| 2024-01-31 | 11.76 | $56.74 | 15419 |
| 2024-01-30 | 11.89 | $56.75 | 74930 |
| 2024-01-29 | 12.29 | $56.71 | 33032 |
| 2024-01-26 | 12.63 | $56.58 | 30516 |
| 2024-01-25 | 13.05 | $56.36 | 34402 |
| 2024-01-24 | 13.64 | $56.40 | 27400 |
| 2024-01-23 | 14.18 | $55.86 | 37000 |
| 2024-01-22 | 14.45 | $56.28 | 23717 |
| 2024-01-19 | 15.04 | $56.20 | 39200 |
| 2024-01-18 | 15.58 | $55.84 | 22831 |
| 2024-01-17 | 15.82 | $55.70 | 14800 |
| 2024-01-16 | 15.94 | $56.41 | 14142 |
| 2024-01-12 | 16.63 | $57.27 | 29200 |
| 2024-01-11 | 16.80 | $57.22 | 35500 |
| 2024-01-10 | 17.22 | $57.01 | 28200 |
| 2024-01-09 | 17.81 | $57.03 | 11700 |
| 2024-01-08 | 18.47 | $57.61 | 20700 |
| 2024-01-05 | 19.07 | $57.39 | 11301 |
| 2024-01-04 | 19.57 | $56.98 | 147629 |
| 2024-01-03 | 20.30 | $57.19 | 60884 |
| 2024-01-02 | 20.93 | $57.18 | 69000 |
| 2023-12-29 | 21.59 | $57.81 | 142200 |
| 2023-12-28 | 21.77 | $57.63 | 30200 |
| 2023-12-27 | 22.01 | $57.41 | 80200 |
| 2023-12-26 | 22.43 | $57.20 | 34218 |
| 2023-12-22 | 23.08 | $56.99 | 44549 |
| 2023-12-21 | 23.85 | $56.70 | 15235 |
| 2023-12-20 | 24.86 | $55.74 | 110600 |
| 2023-12-19 | 26.17 | $57.95 | 48900 |
| 2023-12-18 | 25.60 | $57.94 | 18500 |
| 2023-12-15 | 25.12 | $57.74 | 35300 |
| 2023-12-14 | 24.58 | $58.53 | 48125 |
| 2023-12-13 | 23.68 | $57.77 | 17700 |
| 2023-12-12 | 23.19 | $56.90 | 40548 |
| 2023-12-11 | 23.16 | $57.00 | 43000 |
| 2023-12-08 | 23.00 | $56.73 | 22513 |
| 2023-12-07 | 22.90 | $57.16 | 12829 |
| 2023-12-06 | 22.38 | $56.85 | 72026 |
| 2023-12-05 | 21.85 | $56.91 | 53301 |
| 2023-12-04 | 21.42 | $56.94 | 25300 |
| 2023-12-01 | 20.84 | $57.52 | 53429 |
| 2023-11-30 | 20.24 | $56.87 | 197607 |
| 2023-11-29 | 19.89 | $56.96 | 57319 |
| 2023-11-28 | 19.29 | $57.00 | 12816 |
| 2023-11-27 | 18.77 | $56.67 | 11327 |
| 2023-11-24 | 18.40 | $56.74 | 5446 |
| 2023-11-22 | 17.87 | $56.44 | 44110 |
| 2023-11-21 | 17.43 | $56.59 | 20246 |
| 2023-11-20 | 16.77 | $56.80 | 113100 |
| 2023-11-17 | 16.05 | $56.32 | 62601 |
| 2023-11-16 | 15.58 | $55.90 | 10500 |
| 2023-11-15 | 15.26 | $55.97 | 33800 |
| 2023-11-14 | 14.92 | $55.82 | 19731 |
| 2023-11-13 | 14.64 | $54.59 | 29800 |
| 2023-11-10 | 15.05 | $54.85 | 30343 |
| 2023-11-09 | 15.49 | $54.33 | 36100 |
| 2023-11-08 | 16.04 | $54.99 | 7040 |
| 2023-11-07 | 16.29 | $55.02 | 58832 |
| 2023-11-06 | 16.55 | $54.99 | 12931 |
| 2023-11-03 | 16.71 | $54.60 | 137700 |
| 2023-11-02 | 17.11 | $53.49 | 13800 |
| 2023-11-01 | 17.69 | $52.53 | 46600 |
| 2023-10-31 | 17.51 | $52.02 | 21000 |
| 2023-10-30 | 16.90 | $52.41 | 48800 |
| 2023-10-27 | 16.53 | $51.73 | 9448 |
| 2023-10-26 | 15.79 | $51.71 | 18800 |
| 2023-10-25 | 14.74 | $52.16 | 17400 |
| 2023-10-24 | 13.90 | $52.87 | 9423 |
| 2023-10-23 | 13.25 | $52.16 | 17434 |
| 2023-10-20 | 11.98 | $52.33 | 24800 |
| 2023-10-19 | 11.06 | $52.84 | 13100 |
| 2023-10-18 | 10.44 | $52.93 | 20100 |
| 2023-10-17 | 9.85 | $54.03 | 2909 |
| 2023-10-16 | 10.01 | $54.21 | 7646 |
| 2023-10-13 | 10.18 | $53.77 | 226200 |
| 2023-10-12 | 10.35 | $54.45 | 16508 |
| 2023-10-11 | 10.85 | $54.63 | 15323 |
| 2023-10-10 | 11.11 | $54.54 | 25900 |
| 2023-10-09 | 11.44 | $53.90 | 14600 |
| 2023-10-06 | 11.71 | $54.36 | 17039 |
| 2023-10-05 | 12.17 | $53.89 | 9233 |
| 2023-10-04 | 12.05 | $53.85 | 15932 |
| 2023-10-03 | 11.92 | $53.91 | 13700 |
| 2023-10-02 | 12.00 | $54.45 | 41200 |
| 2023-09-29 | 12.38 | $54.60 | 19929 |
| 2023-09-28 | 13.01 | $54.70 | 5304 |
| 2023-09-27 | 13.40 | $54.38 | 15400 |
| 2023-09-26 | 13.66 | $54.10 | 8400 |
| 2023-09-25 | 13.78 | $54.81 | 8246 |
| 2023-09-22 | 14.33 | $54.73 | 18928 |
| 2023-09-21 | 15.05 | $54.43 | 28431 |
| 2023-09-20 | 15.46 | $55.45 | 15529 |
| 2023-09-19 | 15.70 | $55.58 | 10941 |
| 2023-09-18 | 16.13 | $55.81 | 25900 |
| 2023-09-15 | 16.35 | $55.90 | 52107 |
| 2023-09-14 | 16.32 | $56.10 | 9239 |
| 2023-09-13 | 16.22 | $55.78 | 9238 |
| 2023-09-12 | 16.37 | $55.80 | 16703 |
| 2023-09-11 | 16.57 | $56.28 | 14600 |
| 2023-09-08 | 16.25 | $55.81 | 6000 |
| 2023-09-07 | 16.27 | $55.65 | 15400 |
| 2023-09-06 | 16.37 | $55.86 | 8116 |
| 2023-09-05 | 16.24 | $56.07 | 12338 |
| 2023-09-01 | 15.87 | $56.03 | 93600 |
| 2023-08-31 | 15.46 | $55.90 | 48009 |
| 2023-08-30 | 15.17 | $56.10 | 291832 |
| 2023-08-29 | 14.83 | $56.00 | 14300 |
| 2023-08-28 | 14.62 | $55.33 | 9528 |
| 2023-08-25 | 14.85 | $55.02 | 23000 |
| 2023-08-24 | 15.31 | $54.83 | 25100 |
| 2023-08-23 | 15.69 | $54.97 | 7462 |
| 2023-08-22 | 16.26 | $54.52 | 8041 |
| 2023-08-21 | 17.01 | $54.09 | 73400 |
| 2023-08-18 | 17.54 | $53.76 | 10213 |
| 2023-08-17 | 17.78 | $53.83 | 15812 |
| 2023-08-16 | 18.19 | $53.58 | 44301 |
| 2023-08-15 | 18.50 | $54.18 | 12739 |
| 2023-08-14 | 19.24 | $54.42 | 19833 |
| 2023-08-11 | 20.06 | $54.90 | 7200 |
| 2023-08-10 | 20.86 | $55.08 | 13341 |
| 2023-08-09 | 21.50 | $55.28 | 26942 |
| 2023-08-08 | 22.30 | $55.12 | 11818 |
| 2023-08-07 | 23.42 | $55.61 | 10635 |
| 2023-08-04 | 24.16 | $55.58 | 46500 |
| 2023-08-03 | 24.86 | $55.24 | 17700 |
| 2023-08-02 | 25.96 | $55.06 | 30200 |
| 2023-08-01 | 27.12 | $56.30 | 57900 |
| 2023-07-31 | 27.43 | $57.06 | 114322 |
| 2023-07-28 | 27.01 | $56.97 | 10723 |
| 2023-07-27 | 26.67 | $55.88 | 18600 |
| 2023-07-26 | 26.67 | $56.35 | 23900 |
| 2023-07-25 | 26.43 | $56.72 | 34000 |
| 2023-07-24 | 25.64 | $56.31 | 16417 |
| 2023-07-21 | 25.00 | $55.81 | 9300 |
| 2023-07-20 | 24.62 | $55.58 | 15500 |
| 2023-07-19 | 24.23 | $55.85 | 10500 |
| 2023-07-18 | 23.54 | $55.96 | 12300 |
| 2023-07-17 | 22.74 | $56.02 | 15810 |
| 2023-07-14 | 21.89 | $55.70 | 22800 |
| 2023-07-13 | 21.14 | $55.72 | 21200 |
| 2023-07-12 | 20.34 | $55.28 | 15400 |
| 2023-07-11 | 19.73 | $54.59 | 37700 |
| 2023-07-10 | 19.50 | $53.96 | 82826 |
| 2023-07-07 | 19.61 | $54.01 | 55200 |
| 2023-07-06 | 19.73 | $53.41 | 17900 |
| 2023-07-05 | 20.32 | $54.16 | 34218 |
| 2023-07-03 | 20.07 | $54.25 | 10045 |
| 2023-06-30 | 19.79 | $53.58 | 39100 |
| 2023-06-29 | 19.82 | $53.04 | 21044 |
| 2023-06-28 | 20.39 | $53.01 | 5847 |
| 2023-06-27 | 21.09 | $53.32 | 47902 |
| 2023-06-26 | 21.55 | $53.08 | 7600 |
| 2023-06-23 | 22.13 | $52.85 | 53814 |
| 2023-06-22 | 23.04 | $53.60 | 544246 |
| 2023-06-21 | 23.17 | $53.98 | 6143 |
| 2023-06-20 | 22.77 | $54.24 | 5416 |
| 2023-06-16 | 22.35 | $54.54 | 59600 |
| 2023-06-15 | 21.04 | $54.50 | 11000 |
| 2023-06-14 | 19.68 | $53.90 | 16249 |
| 2023-06-13 | 18.55 | $53.81 | 9505 |
| 2023-06-12 | 17.22 | $53.32 | 3601 |
| 2023-06-09 | 16.18 | $53.32 | 14100 |
| 2023-06-08 | 15.09 | $52.98 | 8122 |
| 2023-06-07 | 14.17 | $52.79 | 20020 |
| 2023-06-06 | 13.06 | $53.00 | 4420 |
| 2023-06-05 | 11.89 | $52.74 | 16308 |
| 2023-06-02 | 10.85 | $52.80 | 42900 |
| 2023-06-01 | 9.75 | $52.11 | 7900 |
| 2023-05-31 | 9.19 | $51.32 | 6442 |
| 2023-05-30 | 9.33 | $51.37 | 19549 |
| 2023-05-26 | 9.02 | $51.54 | 8700 |
| 2023-05-25 | 8.73 | $50.97 | 10237 |
| 2023-05-24 | 8.93 | $51.06 | 19036 |
| 2023-05-23 | 9.08 | $51.12 | 20300 |
| 2023-05-22 | 9.13 | $51.51 | 19800 |
| 2023-05-19 | 8.83 | $51.04 | 13815 |
| 2023-05-18 | 9.02 | $51.01 | 19313 |
| 2023-05-17 | 9.28 | $51.10 | 6100 |
| 2023-05-16 | 9.51 | $50.54 | 5400 |
| 2023-05-15 | 9.95 | $50.94 | 5100 |
| 2023-05-12 | 10.45 | $50.46 | 15400 |
| 2023-05-11 | 10.76 | $50.75 | 23900 |
| 2023-05-10 | 11.10 | $51.18 | 8545 |
| 2023-05-09 | 11.29 | $50.99 | 30720 |
| 2023-05-08 | 11.64 | $51.35 | 18525 |
| 2023-05-05 | 11.55 | $51.44 | 6241 |
| 2023-05-04 | 11.50 | $50.91 | 11734 |
| 2023-05-03 | 11.82 | $50.62 | 17338 |
| 2023-05-02 | 12.40 | $50.66 | 11930 |
| 2023-05-01 | 13.05 | $50.83 | 8700 |
| 2023-04-28 | 13.49 | $50.96 | 27800 |
| 2023-04-27 | 13.98 | $50.69 | 25832 |
| 2023-04-26 | 14.71 | $49.99 | 31300 |
| 2023-04-25 | 14.92 | $49.75 | 31000 |
| 2023-04-24 | 15.15 | $50.64 | 34000 |
| 2023-04-21 | 15.85 | $50.55 | 22043 |
| 2023-04-20 | 16.68 | $51.06 | 7600 |
| 2023-04-19 | 16.97 | $51.26 | 12336 |
| 2023-04-18 | 16.92 | $51.70 | 14743 |
| 2023-04-17 | 16.40 | $51.75 | 10714 |
| 2023-04-14 | 15.85 | $51.76 | 5720 |
| 2023-04-13 | 15.26 | $52.05 | 11838 |
| 2023-04-12 | 14.30 | $51.46 | 8600 |
| 2023-04-11 | 13.47 | $51.49 | 11209 |
| 2023-04-10 | 12.79 | $50.85 | 8228 |
| 2023-04-06 | 12.59 | $50.55 | 12837 |
| 2023-04-05 | 12.58 | $50.38 | 9341 |
| 2023-04-04 | 12.58 | $50.57 | 57539 |
| 2023-04-03 | 12.40 | $50.65 | 31400 |
| 2023-03-31 | 12.20 | $50.38 | 10445 |
| 2023-03-30 | 12.13 | $50.26 | 45633 |
| 2023-03-29 | 12.09 | $49.86 | 16500 |
| 2023-03-28 | 12.47 | $49.50 | 5200 |
| 2023-03-27 | 13.09 | $49.44 | 5700 |
| 2023-03-24 | 13.61 | $49.44 | 137500 |
| 2023-03-23 | 14.21 | $49.64 | 5400 |
| 2023-03-22 | 14.92 | $49.40 | 13300 |
| 2023-03-21 | 15.70 | $49.23 | 27500 |
| 2023-03-20 | 15.95 | $48.97 | 4127 |
| 2023-03-17 | 16.01 | $48.81 | 11100 |
| 2023-03-16 | 15.96 | $49.26 | 9600 |
| 2023-03-15 | 15.91 | $48.50 | 17900 |
| 2023-03-14 | 15.18 | $49.18 | 3129 |
| 2023-03-13 | 14.92 | $49.43 | 21142 |
| 2023-03-10 | 14.84 | $49.72 | 12000 |
| 2023-03-09 | 15.00 | $50.18 | 21431 |
| 2023-03-08 | 15.57 | $50.81 | 79600 |
| 2023-03-07 | 16.14 | $50.41 | 11700 |
| 2023-03-06 | 16.74 | $51.15 | 8411 |
| 2023-03-03 | 16.73 | $51.10 | 5540 |
| 2023-03-02 | 16.78 | $50.51 | 12916 |
| 2023-03-01 | 17.26 | $50.56 | 9400 |
| 2023-02-28 | 17.61 | $49.84 | 5100 |
| 2023-02-27 | 18.40 | $49.89 | 8335 |
| 2023-02-24 | 19.18 | $49.79 | 9811 |
| 2023-02-23 | 20.15 | $50.61 | 17000 |
| 2023-02-22 | 20.52 | $50.07 | 20600 |
| 2023-02-21 | 21.21 | $50.43 | 14036 |
| 2023-02-17 | 21.61 | $50.63 | 7900 |
| 2023-02-16 | 21.92 | $50.88 | 22248 |
| 2023-02-15 | 22.19 | $50.57 | 6100 |
| 2023-02-14 | 22.75 | $50.79 | 10500 |
| 2023-02-13 | 23.17 | $51.10 | 36314 |
| 2023-02-10 | 23.32 | $50.96 | 11600 |
| 2023-02-09 | 23.60 | $51.20 | 13800 |
| 2023-02-08 | 23.58 | $51.24 | 27018 |
| 2023-02-07 | 23.70 | $51.32 | 9200 |
| 2023-02-06 | 23.83 | $51.06 | 71713 |
| 2023-02-03 | 24.17 | $51.48 | 15334 |
| 2023-02-02 | 24.03 | $52.32 | 22401 |
| 2023-02-01 | 23.07 | $52.19 | 31900 |
| 2023-01-31 | 22.30 | $51.70 | 48316 |
| 2023-01-30 | 21.76 | $50.93 | 30900 |
| 2023-01-27 | 21.57 | $51.61 | 137748 |
| 2023-01-26 | 20.75 | $51.81 | 35812 |
| 2023-01-25 | 19.81 | $51.35 | 11315 |
| 2023-01-24 | 19.12 | $51.48 | 16800 |
| 2023-01-23 | 17.94 | $51.48 | 13728 |
| 2023-01-20 | 16.69 | $51.23 | 10600 |
| 2023-01-19 | 15.64 | $50.73 | 13839 |
| 2023-01-18 | 14.77 | $50.40 | 27706 |
| 2023-01-17 | 13.85 | $50.81 | 91915 |
| 2023-01-13 | 13.06 | $50.98 | 27700 |
| 2023-01-12 | 12.20 | $50.94 | 33420 |
| 2023-01-11 | 11.30 | $50.78 | 47200 |
| 2023-01-10 | 10.54 | $50.39 | 26200 |
| 2023-01-09 | 9.93 | $50.16 | 18700 |
| 2023-01-06 | 9.23 | $49.76 | 68000 |
| 2023-01-05 | 8.92 | $48.69 | 32801 |
| 2023-01-04 | 9.35 | $49.20 | 77000 |
| 2023-01-03 | 9.81 | $48.39 | 12400 |
| 2022-12-30 | 9.90 | $48.28 | 321432 |
| 2022-12-29 | 9.98 | $48.74 | 30400 |
| 2022-12-28 | 10.42 | $48.15 | 164700 |
| 2022-12-27 | 10.86 | $48.72 | 17742 |
| 2022-12-23 | 11.18 | $48.15 | 45100 |
| 2022-12-22 | 11.44 | $48.20 | 19500 |
| 2022-12-21 | 11.71 | $48.64 | 65834 |
| 2022-12-20 | 12.29 | $48.60 | 31400 |
| 2022-12-19 | 12.90 | $48.49 | 16800 |
| 2022-12-16 | 13.58 | $48.56 | 23100 |
| 2022-12-15 | 14.26 | $48.56 | 41000 |
| 2022-12-14 | 14.98 | $49.34 | 15300 |
| 2022-12-13 | 15.24 | $49.33 | 49700 |
| 2022-12-12 | 15.35 | $49.32 | 29900 |
| 2022-12-09 | 15.74 | $49.32 | 34900 |
| 2022-12-08 | 16.01 | $49.56 | 25800 |
| 2022-12-07 | 16.09 | $49.35 | 9100 |
| 2022-12-06 | 16.38 | $49.44 | 87303 |
| 2022-12-05 | 16.69 | $49.88 | 125900 |
| 2022-12-02 | 16.51 | $50.41 | 31300 |
| 2022-12-01 | 16.10 | $50.17 | 42400 |
| 2022-11-30 | 15.73 | $49.98 | 27700 |
| 2022-11-29 | 15.50 | $49.05 | 13904 |
| 2022-11-28 | 15.89 | $48.41 | 63930 |
| 2022-11-25 | 16.40 | $48.58 | 2100 |
| 2022-11-23 | 16.78 | $48.45 | 23429 |
| 2022-11-22 | 17.33 | $48.07 | 12600 |
| 2022-11-21 | 18.17 | $47.95 | 13011 |
| 2022-11-18 | 19.11 | $48.25 | 13600 |
| 2022-11-17 | 19.80 | $48.32 | 13748 |
| 2022-11-16 | 20.59 | $48.43 | 27442 |
| 2022-11-15 | 21.04 | $49.30 | 17400 |
| 2022-11-14 | 20.91 | $48.83 | 14401 |
| 2022-11-11 | 21.11 | $48.74 | 43400 |
| 2022-11-10 | 21.42 | $48.44 | 60600 |
| 2022-11-09 | 22.00 | $47.30 | 33100 |
| 2022-11-08 | 23.04 | $47.61 | 50000 |
| 2022-11-07 | 23.99 | $47.54 | 53211 |
| 2022-11-04 | 25.19 | $47.41 | 26808 |
| 2022-11-03 | 26.47 | $46.18 | 123031 |
| 2022-11-02 | 26.89 | $45.75 | 42000 |
| 2022-11-01 | 27.34 | $46.15 | 57900 |
| 2022-10-31 | 27.99 | $45.68 | 181700 |
| 2022-10-28 | 28.12 | $45.68 | 76400 |
| 2022-10-27 | 28.24 | $45.64 | 110619 |
| 2022-10-26 | 28.52 | $45.56 | 85600 |
| 2022-10-25 | 28.81 | $45.27 | 54400 |
| 2022-10-24 | 28.68 | $45.06 | 19000 |
| 2022-10-21 | 28.33 | $45.78 | 134400 |
| 2022-10-20 | 28.12 | $45.42 | 24500 |
| 2022-10-19 | 27.98 | $45.16 | 67830 |
| 2022-10-18 | 27.38 | $45.69 | 31928 |
| 2022-10-17 | 26.93 | $45.65 | 37232 |
| 2022-10-14 | 26.45 | $44.65 | 114626 |
| 2022-10-13 | 25.57 | $45.24 | 58449 |
| 2022-10-12 | 24.65 | $45.18 | 22141 |
| 2022-10-11 | 24.13 | $45.09 | 32209 |
| 2022-10-10 | 23.58 | $45.75 | 110100 |
| 2022-10-07 | 23.19 | $46.07 | 50845 |
| 2022-10-06 | 22.98 | $46.83 | 46526 |
| 2022-10-05 | 23.13 | $46.92 | 107900 |
| 2022-10-04 | 23.29 | $47.37 | 54900 |
| 2022-10-03 | 23.62 | $46.03 | 75800 |
| 2022-09-30 | 23.05 | $45.36 | 193400 |
| 2022-09-29 | 21.88 | $45.04 | 171200 |
| 2022-09-28 | 20.38 | $45.80 | 299637 |
| 2022-09-27 | 18.88 | $45.41 | 30900 |
| 2022-09-26 | 17.42 | $45.33 | 20400 |
| 2022-09-23 | 15.79 | $46.57 | 30313 |
| 2022-09-22 | 14.43 | $47.85 | 31813 |
| 2022-09-21 | 13.60 | $47.87 | 8512 |
| 2022-09-20 | 12.80 | $48.53 | 19649 |
| 2022-09-19 | 12.22 | $48.70 | 59818 |
| 2022-09-16 | 11.60 | $48.73 | 37534 |
| 2022-09-15 | 11.14 | $49.15 | 18100 |
| 2022-09-14 | 11.01 | $49.67 | 22800 |
| 2022-09-13 | 11.01 | $49.04 | 35113 |
| 2022-09-12 | 10.99 | $50.73 | 23500 |
| 2022-09-09 | 11.01 | $50.15 | 12800 |
| 2022-09-08 | 11.53 | $49.53 | 29300 |
| 2022-09-07 | 11.59 | $49.41 | 32205 |
| 2022-09-06 | 11.58 | $49.03 | 100100 |
| 2022-09-02 | 11.69 | $49.50 | 48744 |
| 2022-09-01 | 12.18 | $49.69 | 53500 |
| 2022-08-31 | 12.47 | $49.85 | 10536 |
| 2022-08-30 | 13.12 | $49.86 | 34523 |
| 2022-08-29 | 13.81 | $50.00 | 27700 |
| 2022-08-26 | 14.34 | $50.17 | 11100 |
| 2022-08-25 | 14.74 | $50.81 | 6126 |
| 2022-08-24 | 14.89 | $50.15 | 7927 |
| 2022-08-23 | 15.40 | $50.01 | 4800 |
| 2022-08-22 | 16.10 | $49.65 | 22646 |
| 2022-08-19 | 16.64 | $50.09 | 42700 |
| 2022-08-18 | 17.38 | $50.76 | 17121 |
| 2022-08-17 | 17.61 | $50.94 | 39610 |
| 2022-08-16 | 17.76 | $51.31 | 27400 |
| 2022-08-15 | 17.60 | $51.26 | 34000 |
| 2022-08-12 | 17.46 | $51.30 | 13200 |
| 2022-08-11 | 17.32 | $50.57 | 15731 |
| 2022-08-10 | 17.31 | $50.58 | 11600 |
| 2022-08-09 | 17.56 | $49.67 | 30500 |
| 2022-08-08 | 18.28 | $49.95 | 46400 |
| 2022-08-05 | 18.93 | $49.81 | 6600 |
| 2022-08-04 | 19.89 | $49.63 | 19300 |
| 2022-08-03 | 20.93 | $49.32 | 69305 |
| 2022-08-02 | 21.78 | $48.91 | 22422 |
| 2022-08-01 | 22.73 | $49.42 | 37019 |
| 2022-07-29 | 23.91 | $49.58 | 7600 |
| 2022-07-28 | 25.09 | $49.38 | 9100 |
| 2022-07-27 | 26.20 | $48.95 | 22320 |
| 2022-07-26 | 27.22 | $47.85 | 77017 |
| 2022-07-25 | 27.75 | $48.51 | 31100 |
| 2022-07-22 | 28.59 | $48.35 | 41900 |
| 2022-07-21 | 29.47 | $48.51 | 27512 |
| 2022-07-20 | 30.32 | $48.01 | 34906 |
| 2022-07-19 | 31.00 | $48.15 | 86446 |
| 2022-07-18 | 31.72 | $47.19 | 111237 |
| 2022-07-15 | 32.04 | $46.89 | 27136 |
| 2022-07-14 | 31.85 | $46.54 | 99400 |
| 2022-07-13 | 31.37 | $46.75 | 60700 |
| 2022-07-12 | 30.94 | $46.84 | 11000 |
| 2022-07-11 | 30.69 | $47.22 | 66729 |
| 2022-07-08 | 30.51 | $47.88 | 28702 |
| 2022-07-07 | 30.57 | $47.82 | 19600 |
| 2022-07-06 | 30.53 | $46.92 | 21000 |
| 2022-07-05 | 29.86 | $47.07 | 81811 |
| 2022-07-01 | 29.15 | $47.57 | 26641 |
| 2022-06-30 | 28.62 | $48.04 | 174431 |
| 2022-06-29 | 28.18 | $48.55 | 46038 |
| 2022-06-28 | 28.02 | $48.64 | 59300 |
| 2022-06-27 | 27.93 | $49.15 | 120400 |
| 2022-06-24 | 28.03 | $49.09 | 21639 |
| 2022-06-23 | 27.92 | $47.97 | 63300 |
| 2022-06-22 | 27.15 | $47.91 | 26500 |
| 2022-06-21 | 26.34 | $48.89 | 102200 |
| 2022-06-17 | 25.79 | $48.70 | 38316 |
| 2022-06-16 | 25.16 | $48.67 | 97700 |
| 2022-06-15 | 24.53 | $50.24 | 33047 |
| 2022-06-14 | 24.19 | $49.62 | 22900 |
| 2022-06-13 | 23.37 | $49.34 | 103014 |
| 2022-06-10 | 22.51 | $51.08 | 45000 |
| 2022-06-09 | 22.25 | $51.81 | 22210 |
| 2022-06-08 | 22.25 | $52.64 | 80000 |
| 2022-06-07 | 22.62 | $52.93 | 11525 |
| 2022-06-06 | 23.11 | $52.82 | 26512 |
| 2022-06-03 | 23.66 | $52.90 | 7800 |
| 2022-06-02 | 24.18 | $53.94 | 52320 |
| 2022-06-01 | 24.94 | $53.09 | 43332 |
| 2022-05-31 | 25.72 | $53.27 | 76204 |
| 2022-05-27 | 26.62 | $52.80 | 51445 |
| 2022-05-26 | 27.08 | $52.27 | 78400 |
| 2022-05-25 | 27.22 | $51.69 | 61800 |
| 2022-05-24 | 27.06 | $51.72 | 50507 |
| 2022-05-23 | 26.90 | $52.54 | 40900 |
| 2022-05-20 | 27.02 | $51.85 | 19600 |
| 2022-05-19 | 26.90 | $51.76 | 71040 |
| 2022-05-18 | 26.64 | $50.92 | 77600 |
| 2022-05-17 | 26.32 | $52.03 | 52423 |
| 2022-05-16 | 26.29 | $51.01 | 39645 |
| 2022-05-13 | 25.60 | $50.95 | 131300 |
| 2022-05-12 | 24.84 | $49.91 | 55334 |
| 2022-05-11 | 23.40 | $50.30 | 106431 |
| 2022-05-10 | 22.03 | $51.11 | 71700 |
| 2022-05-09 | 20.77 | $50.83 | 115613 |
| 2022-05-06 | 19.47 | $52.76 | 28200 |
| 2022-05-05 | 18.53 | $53.00 | 50700 |
| 2022-05-04 | 17.68 | $54.95 | 42800 |
| 2022-05-03 | 17.10 | $54.27 | 146800 |
| 2022-05-02 | 16.74 | $53.89 | 53708 |
| 2022-04-29 | 16.09 | $54.51 | 71200 |
| 2022-04-28 | 15.78 | $54.60 | 30400 |
| 2022-04-27 | 14.94 | $54.16 | 41617 |
| 2022-04-26 | 13.96 | $53.83 | 28500 |
| 2022-04-25 | 12.93 | $55.08 | 39749 |
| 2022-04-22 | 12.09 | $55.53 | 14600 |
| 2022-04-21 | 11.65 | $56.18 | 15540 |
| 2022-04-20 | 11.41 | $56.83 | 35100 |
| 2022-04-19 | 11.49 | $56.85 | 117133 |
| 2022-04-18 | 11.45 | $56.68 | 18600 |
| 2022-04-14 | 11.58 | $56.78 | 51600 |
| 2022-04-13 | 11.84 | $57.21 | 23935 |
| 2022-04-12 | 12.27 | $56.62 | 7335 |
| 2022-04-11 | 12.72 | $56.64 | 37300 |
| 2022-04-08 | 13.12 | $57.40 | 23200 |
| 2022-04-07 | 13.71 | $57.40 | 18600 |
| 2022-04-06 | 14.38 | $57.74 | 38800 |
| 2022-04-05 | 14.90 | $58.24 | 15529 |
| 2022-04-04 | 15.15 | $58.95 | 33926 |
| 2022-04-01 | 15.26 | $57.84 | 16741 |
| 2022-03-31 | 15.83 | $57.00 | 73000 |
| 2022-03-30 | 16.64 | $57.37 | 15000 |
| 2022-03-29 | 17.32 | $57.62 | 35300 |
| 2022-03-28 | 18.02 | $56.88 | 21147 |
| 2022-03-25 | 18.66 | $56.56 | 7513 |
| 2022-03-24 | 19.44 | $56.81 | 23733 |
| 2022-03-23 | 20.38 | $56.21 | 27800 |
| 2022-03-22 | 21.08 | $56.55 | 26000 |
| 2022-03-21 | 21.93 | $55.85 | 70543 |
| 2022-03-18 | 22.54 | $56.21 | 33124 |
| 2022-03-17 | 23.18 | $55.63 | 50713 |
| 2022-03-16 | 23.59 | $55.50 | 33400 |
| 2022-03-15 | 23.86 | $53.34 | 38600 |
| 2022-03-14 | 23.12 | $53.25 | 74900 |
| 2022-03-11 | 22.47 | $53.63 | 40100 |
| 2022-03-10 | 21.87 | $54.26 | 78800 |
| 2022-03-09 | 21.39 | $54.88 | 60102 |
| 2022-03-08 | 20.96 | $53.10 | 109500 |
| 2022-03-07 | 19.77 | $52.62 | 177820 |
| 2022-03-04 | 18.52 | $54.50 | 311926 |
| 2022-03-03 | 17.59 | $55.73 | 277700 |
| 2022-03-02 | 17.06 | $56.20 | 14000 |
| 2022-03-01 | 16.53 | $55.58 | 102800 |
| 2022-02-28 | 15.84 | $56.34 | 62500 |
| 2022-02-25 | 15.21 | $56.66 | 46145 |
| 2022-02-24 | 14.64 | $55.23 | 42600 |
| 2022-02-23 | 13.33 | $56.50 | 60900 |
| 2022-02-22 | 13.02 | $56.52 | 74336 |
| 2022-02-18 | 12.54 | $57.34 | 121430 |
| 2022-02-17 | 12.40 | $57.67 | 44300 |
| 2022-02-16 | 12.32 | $58.23 | 75200 |
| 2022-02-15 | 12.43 | $57.84 | 50549 |
| 2022-02-14 | 12.20 | $56.91 | 177800 |
| 2022-02-11 | 11.64 | $57.68 | 62438 |
| 2022-02-10 | 11.55 | $58.81 | 49700 |
| 2022-02-09 | 11.95 | $59.56 | 50341 |
| 2022-02-08 | 12.52 | $58.67 | 13600 |
| 2022-02-07 | 12.77 | $58.53 | 73000 |
| 2022-02-04 | 13.04 | $58.26 | 22431 |
| 2022-02-03 | 13.02 | $58.22 | 27600 |
| 2022-02-02 | 13.18 | $58.68 | 15117 |
| 2022-02-01 | 13.61 | $58.52 | 16200 |
| 2022-01-31 | 13.92 | $58.45 | 75800 |
| 2022-01-28 | 14.15 | $56.81 | 67424 |
| 2022-01-27 | 13.32 | $56.33 | 159131 |
| 2022-01-26 | 12.45 | $57.00 | 20612 |
| 2022-01-25 | 11.76 | $57.44 | 82730 |
| 2022-01-24 | 10.93 | $57.50 | 87700 |
| 2022-01-21 | 9.95 | $58.86 | 27628 |
| 2022-01-20 | 10.03 | $59.73 | 54800 |
| 2022-01-19 | 10.43 | $59.62 | 57508 |
| 2022-01-18 | 10.68 | $59.50 | 42300 |
| 2022-01-14 | 10.78 | $60.29 | 65500 |
| 2022-01-13 | 11.33 | $60.37 | 55600 |
| 2022-01-12 | 11.73 | $60.93 | 32646 |
| 2022-01-11 | 12.05 | $60.15 | 36900 |
| 2022-01-10 | 12.43 | $59.52 | 86447 |
| 2022-01-07 | 12.42 | $59.84 | 83500 |
| 2022-01-06 | 12.51 | $59.63 | 44600 |
| 2022-01-05 | 12.58 | $59.45 | 12447 |
| 2022-01-04 | 12.74 | $60.38 | 17900 |
| 2022-01-03 | 13.38 | $60.58 | 84200 |
| 2021-12-31 | 13.99 | $60.22 | 52734 |
| 2021-12-30 | 14.64 | $60.41 | 29044 |
| 2021-12-29 | 15.32 | $60.11 | 15845 |
| 2021-12-28 | 15.87 | $59.96 | 69600 |
| 2021-12-27 | 16.37 | $59.97 | 86300 |
| 2021-12-23 | 16.86 | $59.44 | 29419 |
| 2021-12-22 | 17.16 | $59.27 | 56500 |
| 2021-12-21 | 17.23 | $58.71 | 100000 |
| 2021-12-20 | 17.00 | $57.94 | 98700 |
| 2021-12-17 | 16.24 | $58.58 | 24200 |
| 2021-12-16 | 15.85 | $58.83 | 9200 |
| 2021-12-15 | 15.63 | $59.05 | 45900 |
| 2021-12-14 | 15.08 | $58.46 | 46639 |
| 2021-12-13 | 14.21 | $58.90 | 97800 |
| 2021-12-10 | 13.49 | $61.40 | 32305 |
| 2021-12-09 | 14.07 | $61.18 | 72400 |
| 2021-12-08 | 14.67 | $61.57 | 48600 |
| 2021-12-07 | 15.34 | $61.26 | 12400 |
| 2021-12-06 | 15.93 | $60.43 | 36949 |
| 2021-12-03 | 15.97 | $60.23 | 58100 |
| 2021-12-02 | 15.93 | $59.95 | 126232 |
| 2021-12-01 | 15.94 | $59.74 | 69600 |
| 2021-11-30 | 15.95 | $59.82 | 24346 |
| 2021-11-29 | 15.30 | $59.84 | 74633 |
| 2021-11-26 | 14.69 | $59.64 | 22444 |
| 2021-11-24 | 13.93 | $61.56 | 34014 |
| 2021-11-23 | 14.23 | $61.29 | 12604 |
| 2021-11-22 | 14.42 | $61.50 | 35100 |
| 2021-11-19 | 14.86 | $61.81 | 23917 |
| 2021-11-18 | 15.61 | $62.10 | 49800 |
| 2021-11-17 | 16.34 | $62.59 | 29900 |
| 2021-11-16 | 16.78 | $62.68 | 18606 |
| 2021-11-15 | 17.06 | $63.05 | 15630 |
| 2021-11-12 | 16.99 | $63.07 | 35138 |
| 2021-11-11 | 17.03 | $62.85 | 24447 |
| 2021-11-10 | 17.12 | $62.20 | 20100 |
| 2021-11-09 | 17.36 | $62.75 | 16922 |
| 2021-11-08 | 17.08 | $62.86 | 5900 |
| 2021-11-05 | 16.93 | $62.22 | 13110 |
| 2021-11-04 | 17.17 | $61.94 | 13600 |
| 2021-11-03 | 17.49 | $62.10 | 12537 |
| 2021-11-02 | 17.83 | $61.66 | 26800 |
| 2021-11-01 | 18.40 | $61.87 | 46304 |
| 2021-10-29 | 18.95 | $61.11 | 22322 |
| 2021-10-28 | 19.91 | $61.54 | 33200 |
| 2021-10-27 | 20.73 | $61.73 | 24000 |
| 2021-10-26 | 21.31 | $61.78 | 8600 |
| 2021-10-25 | 21.89 | $61.54 | 35000 |
| 2021-10-22 | 22.62 | $61.26 | 12700 |
| 2021-10-21 | 23.48 | $61.77 | 11436 |
| 2021-10-20 | 24.14 | $62.07 | 11245 |
| 2021-10-19 | 24.45 | $62.40 | 21500 |
| 2021-10-18 | 24.65 | $62.14 | 42245 |
| 2021-10-15 | 24.96 | $62.09 | 19013 |
| 2021-10-14 | 25.30 | $61.48 | 10000 |
| 2021-10-13 | 25.95 | $61.14 | 14000 |
| 2021-10-12 | 26.85 | $60.47 | 9300 |
| 2021-10-11 | 27.96 | $60.72 | 26620 |
| 2021-10-08 | 29.01 | $60.86 | 9700 |
| 2021-10-07 | 30.26 | $60.78 | 25700 |
| 2021-10-06 | 31.55 | $59.92 | 12819 |
| 2021-10-05 | 33.06 | $60.50 | 22230 |
| 2021-10-04 | 34.44 | $60.16 | 34800 |
| 2021-10-01 | 35.96 | $60.88 | 45003 |
| 2021-09-30 | 37.35 | $60.62 | 9300 |
| 2021-09-29 | 38.71 | $59.99 | 25618 |
| 2021-09-28 | 40.25 | $60.30 | 25323 |
| 2021-09-27 | 41.75 | $61.55 | 19800 |
| 2021-09-24 | 42.75 | $61.53 | 10800 |
| 2021-09-23 | 43.69 | $61.95 | 17436 |
| 2021-09-22 | 44.52 | $61.37 | 23900 |
| 2021-09-21 | 45.49 | $60.71 | 17133 |
| 2021-09-20 | 46.84 | $60.23 | 38311 |
| 2021-09-17 | 48.37 | $61.63 | 15307 |
| 2021-09-16 | 49.09 | $62.02 | 36700 |
| 2021-09-15 | 49.63 | $62.50 | 9400 |
| 2021-09-14 | 50.01 | $62.30 | 5400 |
| 2021-09-13 | 50.38 | $62.34 | 73311 |
| 2021-09-10 | 50.83 | $61.88 | 23537 |
| 2021-09-09 | 51.31 | $61.90 | 20031 |
| 2021-09-08 | 51.94 | $61.38 | 16400 |
| 2021-09-07 | 52.63 | $62.43 | 53500 |
| 2021-09-03 | 52.80 | $62.77 | 14224 |
| 2021-09-02 | 52.87 | $62.48 | 20600 |
| 2021-09-01 | 52.95 | $62.55 | 60136 |
| 2021-08-31 | 53.02 | $62.01 | 60708 |
| 2021-08-30 | 53.18 | $61.67 | 12226 |
| 2021-08-27 | 53.42 | $61.45 | 11322 |
| 2021-08-26 | 53.73 | $60.48 | 27600 |
| 2021-08-25 | 54.17 | $60.69 | 15300 |
| 2021-08-24 | 54.59 | $60.46 | 11200 |
| 2021-08-23 | 55.09 | $59.65 | 18600 |
| 2021-08-20 | 55.75 | $58.78 | 24900 |
| 2021-08-19 | 56.58 | $58.80 | 54307 |
| 2021-08-18 | 57.36 | $59.62 | 43100 |
| 2021-08-17 | 57.75 | $59.35 | 26000 |
| 2021-08-16 | 58.24 | $60.60 | 34834 |
| 2021-08-13 | 58.28 | $61.00 | 24000 |
| 2021-08-12 | 58.17 | $61.34 | 11531 |
| 2021-08-11 | 57.73 | $61.44 | 9700 |
| 2021-08-10 | 57.27 | $61.38 | 33213 |
| 2021-08-09 | 56.74 | $61.82 | 14347 |
| 2021-08-06 | 56.04 | $62.06 | 6645 |
| 2021-08-05 | 55.19 | $62.61 | 13600 |
| 2021-08-04 | 54.15 | $62.37 | 5500 |
| 2021-08-03 | 53.05 | $62.45 | 51300 |
| 2021-08-02 | 51.90 | $62.15 | 53332 |
| 2021-07-30 | 50.67 | $62.18 | 137700 |
| 2021-07-29 | 49.39 | $62.58 | 29500 |
| 2021-07-28 | 47.87 | $61.82 | 38907 |
| 2021-07-27 | 46.30 | $61.49 | 185300 |
| 2021-07-26 | 44.66 | $62.50 | 63443 |
| 2021-07-23 | 42.63 | $62.27 | 12035 |
| 2021-07-22 | 40.49 | $62.55 | 12516 |
| 2021-07-21 | 38.17 | $62.34 | 8000 |
| 2021-07-20 | 35.74 | $62.10 | 47644 |
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