Is State Street SPDR S&P 500 ESG ETF (EFIV) a Buy, Sell, or Hold?
Enter your email address below for free access to our State Street SPDR S&P 500 ESG ETF (EFIV) research center and poll results.
AMEX : EFIV
State Street SPDR S&P 500 ESG ETF
$71.62 USD
-$0.83 (-1.15%)
- Volume
- 8.93K
- Average Volume
- 53.24K
- Market Capitalization
- $1.08B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $73.74
- Year Low
- $58.99
- 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
72.32
2026-07-17
Close Price
$71.62
Vol: 12327
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
34.99
Average
49.56
Maximum
72.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.32 | $71.62 | 12327 |
| 2026-07-16 | 72.35 | $72.45 | 1.2M |
| 2026-07-15 | 72.38 | $72.78 | 14100 |
| 2026-07-14 | 72.41 | $72.80 | 163239 |
| 2026-07-13 | 72.39 | $72.29 | 21025 |
| 2026-07-10 | 72.36 | $72.83 | 6329 |
| 2026-07-09 | 72.25 | $72.42 | 29400 |
| 2026-07-08 | 72.21 | $72.05 | 23000 |
| 2026-07-07 | 72.19 | $72.24 | 18441 |
| 2026-07-06 | 72.15 | $72.55 | 22800 |
| 2026-07-02 | 72.19 | $72.34 | 27448 |
| 2026-07-01 | 72.20 | $72.53 | 18700 |
| 2026-06-30 | 72.22 | $72.93 | 17019 |
| 2026-06-29 | 72.24 | $72.48 | 20000 |
| 2026-06-26 | 72.25 | $71.53 | 10400 |
| 2026-06-25 | 72.30 | $71.97 | 46700 |
| 2026-06-24 | 72.31 | $71.44 | 21500 |
| 2026-06-23 | 72.36 | $71.53 | 14630 |
| 2026-06-22 | 72.38 | $72.73 | 18100 |
| 2026-06-18 | 72.34 | $72.97 | 28131 |
| 2026-06-17 | 72.28 | $72.13 | 16841 |
| 2026-06-16 | 72.24 | $73.02 | 18500 |
| 2026-06-15 | 72.17 | $73.51 | 37800 |
| 2026-06-12 | 72.08 | $72.28 | 54043 |
| 2026-06-11 | 72.09 | $71.70 | 52600 |
| 2026-06-10 | 72.11 | $70.56 | 18949 |
| 2026-06-09 | 72.15 | $71.73 | 79712 |
| 2026-06-08 | 72.14 | $71.69 | 22735 |
| 2026-06-05 | 72.13 | $71.39 | 15700 |
| 2026-06-04 | 72.10 | $73.30 | 112120 |
| 2026-06-03 | 71.98 | $72.52 | 25700 |
| 2026-06-02 | 71.85 | $73.02 | 11923 |
| 2026-06-01 | 71.66 | $73.27 | 30911 |
| 2026-05-29 | 71.48 | $72.62 | 44850 |
| 2026-05-28 | 71.33 | $72.59 | 39509 |
| 2026-05-27 | 71.15 | $72.27 | 15231 |
| 2026-05-26 | 71.00 | $72.44 | 25000 |
| 2026-05-22 | 70.84 | $71.93 | 14225 |
| 2026-05-21 | 70.70 | $71.82 | 25700 |
| 2026-05-20 | 70.53 | $71.85 | 16400 |
| 2026-05-19 | 70.37 | $71.22 | 10303 |
| 2026-05-18 | 70.22 | $71.59 | 24601 |
| 2026-05-15 | 70.07 | $71.71 | 25200 |
| 2026-05-14 | 69.93 | $72.63 | 62700 |
| 2026-05-13 | 69.69 | $71.98 | 15700 |
| 2026-05-12 | 69.48 | $71.48 | 16039 |
| 2026-05-11 | 69.27 | $71.56 | 15335 |
| 2026-05-08 | 69.01 | $71.31 | 11124 |
| 2026-05-07 | 68.73 | $70.82 | 17521 |
| 2026-05-06 | 68.49 | $71.04 | 132033 |
| 2026-05-05 | 68.23 | $69.83 | 40260 |
| 2026-05-04 | 67.93 | $69.31 | 21200 |
| 2026-05-01 | 67.67 | $69.56 | 62047 |
| 2026-04-30 | 67.38 | $69.63 | 35600 |
| 2026-04-29 | 67.08 | $69.09 | 52400 |
| 2026-04-28 | 66.78 | $69.13 | 19500 |
| 2026-04-27 | 66.39 | $69.36 | 29800 |
| 2026-04-24 | 65.99 | $69.03 | 39500 |
| 2026-04-23 | 65.67 | $68.39 | 192700 |
| 2026-04-22 | 65.43 | $68.76 | 15400 |
| 2026-04-21 | 65.15 | $68.20 | 39200 |
| 2026-04-20 | 64.92 | $68.66 | 42500 |
| 2026-04-17 | 64.64 | $68.78 | 22001 |
| 2026-04-16 | 64.40 | $67.85 | 24400 |
| 2026-04-15 | 64.22 | $67.79 | 14119 |
| 2026-04-14 | 64.08 | $67.22 | 25942 |
| 2026-04-13 | 63.97 | $66.38 | 19735 |
| 2026-04-10 | 63.86 | $65.83 | 30000 |
| 2026-04-09 | 63.80 | $66.04 | 12700 |
| 2026-04-08 | 63.78 | $65.69 | 15623 |
| 2026-04-07 | 63.78 | $63.99 | 25416 |
| 2026-04-06 | 63.86 | $64.03 | 14448 |
| 2026-04-02 | 63.92 | $63.70 | 21523 |
| 2026-04-01 | 64.03 | $63.59 | 35549 |
| 2026-03-31 | 64.18 | $63.08 | 19613 |
| 2026-03-30 | 64.34 | $61.33 | 15100 |
| 2026-03-27 | 64.62 | $61.49 | 169864 |
| 2026-03-26 | 64.88 | $62.51 | 230975 |
| 2026-03-25 | 65.12 | $63.58 | 232134 |
| 2026-03-24 | 65.33 | $63.32 | 52645 |
| 2026-03-23 | 65.52 | $63.54 | 19200 |
| 2026-03-20 | 65.68 | $63.10 | 12907 |
| 2026-03-19 | 65.89 | $64.00 | 11800 |
| 2026-03-18 | 66.02 | $64.18 | 22436 |
| 2026-03-17 | 66.16 | $65.07 | 26100 |
| 2026-03-16 | 66.24 | $64.89 | 8500 |
| 2026-03-13 | 66.32 | $64.20 | 17801 |
| 2026-03-12 | 66.44 | $64.64 | 111800 |
| 2026-03-11 | 66.59 | $65.62 | 14403 |
| 2026-03-10 | 66.68 | $65.67 | 50200 |
| 2026-03-09 | 66.79 | $65.67 | 50729 |
| 2026-03-06 | 66.89 | $65.13 | 22400 |
| 2026-03-05 | 66.95 | $66.05 | 133322 |
| 2026-03-04 | 67.00 | $66.58 | 80900 |
| 2026-03-03 | 67.03 | $66.28 | 77224 |
| 2026-03-02 | 67.10 | $66.87 | 35100 |
| 2026-02-27 | 67.13 | $66.69 | 13117 |
| 2026-02-26 | 67.17 | $67.25 | 16800 |
| 2026-02-25 | 67.20 | $67.78 | 14637 |
| 2026-02-24 | 67.19 | $67.23 | 28600 |
| 2026-02-23 | 67.19 | $66.72 | 50301 |
| 2026-02-20 | 67.20 | $67.26 | 10419 |
| 2026-02-19 | 67.18 | $66.70 | 30514 |
| 2026-02-18 | 67.17 | $66.98 | 35519 |
| 2026-02-17 | 67.11 | $66.57 | 22300 |
| 2026-02-13 | 67.12 | $66.46 | 22147 |
| 2026-02-12 | 67.15 | $66.61 | 26046 |
| 2026-02-11 | 67.16 | $67.61 | 21851 |
| 2026-02-10 | 67.14 | $67.52 | 57200 |
| 2026-02-09 | 67.12 | $67.90 | 85800 |
| 2026-02-06 | 67.09 | $67.64 | 41236 |
| 2026-02-05 | 67.06 | $66.26 | 33240 |
| 2026-02-04 | 67.09 | $67.09 | 190305 |
| 2026-02-03 | 67.09 | $67.14 | 31327 |
| 2026-02-02 | 67.07 | $67.76 | 41000 |
| 2026-01-30 | 67.00 | $67.35 | 24027 |
| 2026-01-29 | 66.94 | $67.65 | 23000 |
| 2026-01-28 | 66.89 | $67.70 | 17935 |
| 2026-01-27 | 66.84 | $67.61 | 102841 |
| 2026-01-26 | 66.80 | $67.36 | 98633 |
| 2026-01-23 | 66.77 | $66.89 | 357003 |
| 2026-01-22 | 66.75 | $66.89 | 19500 |
| 2026-01-21 | 66.72 | $66.50 | 37200 |
| 2026-01-20 | 66.69 | $65.60 | 26646 |
| 2026-01-16 | 66.69 | $66.92 | 7645 |
| 2026-01-15 | 66.59 | $66.98 | 18400 |
| 2026-01-14 | 66.52 | $66.88 | 19406 |
| 2026-01-13 | 66.47 | $67.11 | 25707 |
| 2026-01-12 | 66.41 | $67.24 | 29710 |
| 2026-01-09 | 66.37 | $67.28 | 47145 |
| 2026-01-08 | 66.31 | $66.94 | 56200 |
| 2026-01-07 | 66.26 | $66.97 | 16037 |
| 2026-01-06 | 66.21 | $67.08 | 21613 |
| 2026-01-05 | 66.17 | $66.68 | 38708 |
| 2026-01-02 | 66.13 | $66.39 | 28300 |
| 2025-12-31 | 66.11 | $66.15 | 5400 |
| 2025-12-30 | 66.10 | $66.59 | 10000 |
| 2025-12-29 | 66.05 | $66.66 | 48500 |
| 2025-12-26 | 66.01 | $66.84 | 15220 |
| 2025-12-24 | 65.95 | $66.78 | 17696 |
| 2025-12-23 | 65.87 | $66.56 | 17800 |
| 2025-12-22 | 65.77 | $66.25 | 110206 |
| 2025-12-19 | 65.65 | $65.97 | 24245 |
| 2025-12-18 | 65.51 | $65.45 | 422437 |
| 2025-12-17 | 65.44 | $64.96 | 21837 |
| 2025-12-16 | 65.38 | $65.67 | 29300 |
| 2025-12-15 | 65.31 | $65.86 | 14300 |
| 2025-12-12 | 65.26 | $65.91 | 18905 |
| 2025-12-11 | 65.21 | $66.39 | 18300 |
| 2025-12-10 | 65.17 | $66.18 | 24500 |
| 2025-12-09 | 65.15 | $65.91 | 22108 |
| 2025-12-08 | 65.12 | $65.95 | 23821 |
| 2025-12-05 | 65.05 | $66.16 | 31500 |
| 2025-12-04 | 64.95 | $66.01 | 26801 |
| 2025-12-03 | 64.90 | $65.97 | 39549 |
| 2025-12-02 | 64.84 | $65.86 | 14900 |
| 2025-12-01 | 64.82 | $65.64 | 39400 |
| 2025-11-28 | 64.80 | $65.81 | 25300 |
| 2025-11-26 | 64.79 | $65.61 | 34700 |
| 2025-11-25 | 64.82 | $65.24 | 46718 |
| 2025-11-24 | 64.85 | $64.64 | 47213 |
| 2025-11-21 | 64.91 | $63.89 | 12300 |
| 2025-11-20 | 64.96 | $63.10 | 34721 |
| 2025-11-19 | 65.02 | $64.02 | 30200 |
| 2025-11-18 | 65.02 | $63.81 | 24100 |
| 2025-11-17 | 65.05 | $64.23 | 24100 |
| 2025-11-14 | 65.05 | $64.88 | 33428 |
| 2025-11-13 | 64.99 | $64.84 | 5221 |
| 2025-11-12 | 64.90 | $65.74 | 26200 |
| 2025-11-11 | 64.79 | $65.63 | 12200 |
| 2025-11-10 | 64.67 | $65.46 | 77330 |
| 2025-11-07 | 64.55 | $64.37 | 52807 |
| 2025-11-06 | 64.45 | $64.33 | 272200 |
| 2025-11-05 | 64.44 | $64.90 | 99900 |
| 2025-11-04 | 64.41 | $64.81 | 102449 |
| 2025-11-03 | 64.36 | $65.41 | 106100 |
| 2025-10-31 | 64.31 | $65.36 | 62827 |
| 2025-10-30 | 64.24 | $65.58 | 50323 |
| 2025-10-29 | 64.16 | $66.06 | 120439 |
| 2025-10-28 | 64.04 | $66.03 | 49400 |
| 2025-10-27 | 63.92 | $65.78 | 92637 |
| 2025-10-24 | 63.80 | $64.89 | 65327 |
| 2025-10-23 | 63.71 | $64.31 | 41200 |
| 2025-10-22 | 63.63 | $64.07 | 26648 |
| 2025-10-21 | 63.57 | $64.31 | 61200 |
| 2025-10-20 | 63.52 | $64.32 | 39500 |
| 2025-10-17 | 63.49 | $63.56 | 45300 |
| 2025-10-16 | 63.48 | $63.08 | 85718 |
| 2025-10-15 | 63.47 | $63.51 | 71114 |
| 2025-10-14 | 63.42 | $63.19 | 57900 |
| 2025-10-13 | 63.40 | $63.16 | 54600 |
| 2025-10-10 | 63.38 | $62.42 | 77825 |
| 2025-10-09 | 63.38 | $64.03 | 41400 |
| 2025-10-08 | 63.30 | $64.24 | 44219 |
| 2025-10-07 | 63.18 | $63.94 | 71900 |
| 2025-10-06 | 63.07 | $64.28 | 106649 |
| 2025-10-03 | 62.94 | $64.00 | 119939 |
| 2025-10-02 | 62.82 | $63.94 | 80502 |
| 2025-10-01 | 62.72 | $63.82 | 38141 |
| 2025-09-30 | 62.61 | $63.59 | 81332 |
| 2025-09-29 | 62.48 | $63.26 | 77100 |
| 2025-09-26 | 62.39 | $63.08 | 25300 |
| 2025-09-25 | 62.33 | $62.79 | 58900 |
| 2025-09-24 | 62.28 | $62.97 | 24234 |
| 2025-09-23 | 62.21 | $63.24 | 456207 |
| 2025-09-22 | 62.11 | $63.63 | 71800 |
| 2025-09-19 | 62.01 | $63.33 | 44104 |
| 2025-09-18 | 61.87 | $63.02 | 40832 |
| 2025-09-17 | 61.77 | $62.56 | 55800 |
| 2025-09-16 | 61.69 | $62.63 | 30000 |
| 2025-09-15 | 61.62 | $62.76 | 161707 |
| 2025-09-12 | 61.55 | $62.48 | 52166 |
| 2025-09-11 | 61.50 | $62.42 | 21900 |
| 2025-09-10 | 61.46 | $61.80 | 47200 |
| 2025-09-09 | 61.43 | $61.87 | 41300 |
| 2025-09-08 | 61.37 | $61.65 | 60100 |
| 2025-09-05 | 61.32 | $61.55 | 38840 |
| 2025-09-04 | 61.25 | $61.98 | 42200 |
| 2025-09-03 | 61.16 | $61.55 | 66800 |
| 2025-09-02 | 61.08 | $61.08 | 63100 |
| 2025-08-29 | 61.03 | $61.50 | 60900 |
| 2025-08-28 | 60.92 | $61.88 | 71446 |
| 2025-08-27 | 60.83 | $61.70 | 23316 |
| 2025-08-26 | 60.75 | $61.55 | 122200 |
| 2025-08-25 | 60.69 | $61.30 | 90400 |
| 2025-08-22 | 60.65 | $61.54 | 94330 |
| 2025-08-21 | 60.60 | $60.64 | 78400 |
| 2025-08-20 | 60.58 | $60.89 | 51400 |
| 2025-08-19 | 60.54 | $61.04 | 71040 |
| 2025-08-18 | 60.47 | $61.29 | 121600 |
| 2025-08-15 | 60.38 | $61.35 | 48524 |
| 2025-08-14 | 60.29 | $61.46 | 198200 |
| 2025-08-13 | 60.19 | $61.48 | 142338 |
| 2025-08-12 | 60.07 | $61.31 | 146500 |
| 2025-08-11 | 59.96 | $60.59 | 87335 |
| 2025-08-08 | 59.89 | $60.74 | 126415 |
| 2025-08-07 | 59.81 | $60.10 | 105800 |
| 2025-08-06 | 59.78 | $60.18 | 83641 |
| 2025-08-05 | 59.73 | $59.90 | 117833 |
| 2025-08-04 | 59.68 | $60.21 | 61300 |
| 2025-08-01 | 59.61 | $59.24 | 145100 |
| 2025-07-31 | 59.61 | $60.13 | 26500 |
| 2025-07-30 | 59.55 | $60.14 | 26616 |
| 2025-07-29 | 59.47 | $60.29 | 34633 |
| 2025-07-28 | 59.38 | $60.48 | 58944 |
| 2025-07-25 | 59.27 | $60.52 | 65000 |
| 2025-07-24 | 59.13 | $60.29 | 52500 |
| 2025-07-23 | 58.99 | $60.12 | 106113 |
| 2025-07-22 | 58.85 | $59.63 | 64700 |
| 2025-07-21 | 58.70 | $59.49 | 53736 |
| 2025-07-18 | 58.55 | $59.40 | 59600 |
| 2025-07-17 | 58.40 | $59.49 | 84740 |
| 2025-07-16 | 58.25 | $59.22 | 34022 |
| 2025-07-15 | 58.14 | $59.02 | 96930 |
| 2025-07-14 | 58.01 | $59.24 | 53733 |
| 2025-07-11 | 57.90 | $59.19 | 128331 |
| 2025-07-10 | 57.79 | $59.40 | 43100 |
| 2025-07-09 | 57.68 | $59.23 | 45809 |
| 2025-07-08 | 57.56 | $58.92 | 156137 |
| 2025-07-07 | 57.45 | $58.80 | 166034 |
| 2025-07-03 | 57.32 | $59.27 | 69246 |
| 2025-07-02 | 57.17 | $58.80 | 136500 |
| 2025-07-01 | 57.04 | $58.56 | 69500 |
| 2025-06-30 | 56.90 | $58.55 | 98700 |
| 2025-06-27 | 56.76 | $58.19 | 104738 |
| 2025-06-26 | 56.63 | $57.84 | 52908 |
| 2025-06-25 | 56.51 | $57.52 | 76416 |
| 2025-06-24 | 56.42 | $57.30 | 24200 |
| 2025-06-23 | 56.29 | $56.62 | 21300 |
| 2025-06-20 | 56.21 | $56.35 | 31100 |
| 2025-06-18 | 56.14 | $56.48 | 21114 |
| 2025-06-17 | 56.12 | $56.55 | 16547 |
| 2025-06-16 | 56.10 | $56.94 | 39000 |
| 2025-06-13 | 56.06 | $56.36 | 41731 |
| 2025-06-12 | 56.03 | $57.16 | 53000 |
| 2025-06-11 | 55.95 | $56.94 | 59107 |
| 2025-06-10 | 55.88 | $57.15 | 35400 |
| 2025-06-09 | 55.78 | $56.81 | 42714 |
| 2025-06-06 | 55.61 | $56.85 | 87600 |
| 2025-06-05 | 55.44 | $56.17 | 77629 |
| 2025-06-04 | 55.29 | $56.27 | 175400 |
| 2025-06-03 | 55.13 | $56.19 | 24000 |
| 2025-06-02 | 55.00 | $55.84 | 168900 |
| 2025-05-30 | 54.90 | $55.63 | 33912 |
| 2025-05-29 | 54.77 | $55.65 | 29808 |
| 2025-05-28 | 54.61 | $55.45 | 12200 |
| 2025-05-27 | 54.47 | $55.68 | 81000 |
| 2025-05-23 | 54.30 | $54.61 | 77731 |
| 2025-05-22 | 54.18 | $55.06 | 1.2M |
| 2025-05-21 | 54.02 | $55.08 | 21007 |
| 2025-05-20 | 53.82 | $55.97 | 28033 |
| 2025-05-19 | 53.53 | $56.23 | 30000 |
| 2025-05-16 | 53.17 | $56.17 | 21600 |
| 2025-05-15 | 52.87 | $55.78 | 12003 |
| 2025-05-14 | 52.59 | $55.55 | 28600 |
| 2025-05-13 | 52.38 | $55.47 | 269000 |
| 2025-05-12 | 52.18 | $55.13 | 33639 |
| 2025-05-09 | 51.97 | $53.36 | 15327 |
| 2025-05-08 | 51.80 | $53.48 | 41907 |
| 2025-05-07 | 51.71 | $53.24 | 32534 |
| 2025-05-06 | 51.41 | $53.11 | 39600 |
| 2025-05-05 | 51.16 | $53.51 | 28308 |
| 2025-05-02 | 50.90 | $53.75 | 6.0M |
| 2025-05-01 | 50.79 | $53.02 | 16300 |
| 2025-04-30 | 50.84 | $52.62 | 3.1M |
| 2025-04-29 | 50.89 | $52.52 | 44400 |
| 2025-04-28 | 50.94 | $52.26 | 22930 |
| 2025-04-25 | 50.98 | $52.27 | 33400 |
| 2025-04-24 | 51.07 | $51.88 | 60507 |
| 2025-04-23 | 51.19 | $50.99 | 107500 |
| 2025-04-22 | 51.38 | $50.24 | 295100 |
| 2025-04-21 | 51.61 | $49.01 | 64046 |
| 2025-04-17 | 51.85 | $50.19 | 153601 |
| 2025-04-16 | 52.04 | $50.13 | 44800 |
| 2025-04-15 | 52.23 | $51.35 | 69000 |
| 2025-04-14 | 52.34 | $51.45 | 21117 |
| 2025-04-11 | 52.46 | $50.97 | 56540 |
| 2025-04-10 | 52.60 | $49.97 | 92400 |
| 2025-04-09 | 52.73 | $51.74 | 83543 |
| 2025-04-08 | 52.80 | $47.24 | 79709 |
| 2025-04-07 | 53.09 | $48.07 | 112628 |
| 2025-04-04 | 53.37 | $48.41 | 215500 |
| 2025-04-03 | 53.71 | $51.44 | 66105 |
| 2025-04-02 | 53.88 | $53.99 | 23354 |
| 2025-04-01 | 53.97 | $53.67 | 50122 |
| 2025-03-31 | 54.04 | $53.50 | 57114 |
| 2025-03-28 | 54.16 | $53.11 | 52800 |
| 2025-03-27 | 54.34 | $54.11 | 42935 |
| 2025-03-26 | 54.43 | $54.22 | 44600 |
| 2025-03-25 | 54.55 | $54.81 | 48027 |
| 2025-03-24 | 54.65 | $54.72 | 24546 |
| 2025-03-21 | 54.78 | $53.98 | 135600 |
| 2025-03-20 | 54.95 | $53.90 | 35400 |
| 2025-03-19 | 55.17 | $53.99 | 49108 |
| 2025-03-18 | 55.40 | $53.43 | 52000 |
| 2025-03-17 | 55.64 | $53.98 | 66317 |
| 2025-03-14 | 55.84 | $53.66 | 45201 |
| 2025-03-13 | 56.06 | $52.53 | 71800 |
| 2025-03-12 | 56.31 | $53.27 | 91600 |
| 2025-03-11 | 56.52 | $53.06 | 94111 |
| 2025-03-10 | 56.73 | $53.61 | 252122 |
| 2025-03-07 | 56.91 | $55.22 | 49332 |
| 2025-03-06 | 57.02 | $54.91 | 69100 |
| 2025-03-05 | 57.15 | $55.73 | 40343 |
| 2025-03-04 | 57.22 | $55.13 | 44533 |
| 2025-03-03 | 57.31 | $55.76 | 94338 |
| 2025-02-28 | 57.39 | $56.83 | 74600 |
| 2025-02-27 | 57.44 | $55.83 | 26400 |
| 2025-02-26 | 57.53 | $56.68 | 17200 |
| 2025-02-25 | 57.59 | $56.87 | 27818 |
| 2025-02-24 | 57.62 | $57.16 | 27000 |
| 2025-02-21 | 57.67 | $57.41 | 42900 |
| 2025-02-20 | 57.72 | $58.33 | 209900 |
| 2025-02-19 | 57.71 | $58.51 | 43614 |
| 2025-02-18 | 57.67 | $58.25 | 312100 |
| 2025-02-14 | 57.62 | $58.11 | 18530 |
| 2025-02-13 | 57.56 | $58.08 | 37700 |
| 2025-02-12 | 57.51 | $57.37 | 22300 |
| 2025-02-11 | 57.44 | $57.49 | 34100 |
| 2025-02-10 | 57.37 | $57.38 | 24800 |
| 2025-02-07 | 57.29 | $57.10 | 63428 |
| 2025-02-06 | 57.28 | $57.56 | 57033 |
| 2025-02-05 | 57.23 | $57.41 | 70614 |
| 2025-02-04 | 57.23 | $57.21 | 26012 |
| 2025-02-03 | 57.22 | $56.85 | 92200 |
| 2025-01-31 | 57.19 | $57.40 | 72747 |
| 2025-01-30 | 57.15 | $57.79 | 52000 |
| 2025-01-29 | 57.09 | $57.66 | 15900 |
| 2025-01-28 | 57.08 | $57.92 | 95200 |
| 2025-01-27 | 57.08 | $57.37 | 33049 |
| 2025-01-24 | 57.11 | $58.17 | 150717 |
| 2025-01-23 | 57.07 | $58.37 | 207200 |
| 2025-01-22 | 57.00 | $58.10 | 19650 |
| 2025-01-21 | 56.92 | $57.74 | 395914 |
| 2025-01-17 | 56.86 | $57.40 | 30679 |
| 2025-01-16 | 56.89 | $56.83 | 32217 |
| 2025-01-15 | 56.97 | $57.05 | 219100 |
| 2025-01-14 | 57.02 | $56.00 | 113604 |
| 2025-01-13 | 57.15 | $56.03 | 18520 |
| 2025-01-10 | 57.28 | $55.91 | 51036 |
| 2025-01-08 | 57.41 | $56.79 | 154300 |
| 2025-01-07 | 57.49 | $56.68 | 41700 |
| 2025-01-06 | 57.59 | $57.31 | 141312 |
| 2025-01-03 | 57.66 | $57.04 | 54000 |
| 2025-01-02 | 57.75 | $56.26 | 1.4M |
| 2024-12-31 | 57.86 | $56.48 | 18633 |
| 2024-12-30 | 57.97 | $56.74 | 70331 |
| 2024-12-27 | 58.05 | $57.31 | 18800 |
| 2024-12-26 | 58.09 | $57.99 | 15900 |
| 2024-12-24 | 58.10 | $57.96 | 12500 |
| 2024-12-23 | 58.10 | $57.40 | 343718 |
| 2024-12-20 | 58.11 | $56.95 | 51728 |
| 2024-12-19 | 58.15 | $56.48 | 206822 |
| 2024-12-18 | 58.18 | $56.55 | 290443 |
| 2024-12-17 | 58.22 | $58.13 | 93100 |
| 2024-12-16 | 58.17 | $58.26 | 31922 |
| 2024-12-13 | 58.10 | $58.18 | 50255 |
| 2024-12-12 | 58.06 | $58.45 | 40000 |
| 2024-12-11 | 58.03 | $58.79 | 1.3M |
| 2024-12-10 | 57.98 | $58.36 | 171800 |
| 2024-12-09 | 57.96 | $58.44 | 51400 |
| 2024-12-06 | 57.93 | $58.73 | 49400 |
| 2024-12-05 | 57.87 | $58.75 | 36212 |
| 2024-12-04 | 57.79 | $58.86 | 971600 |
| 2024-12-03 | 57.64 | $58.46 | 112533 |
| 2024-12-02 | 57.47 | $58.53 | 42010 |
| 2024-11-29 | 57.31 | $58.41 | 41308 |
| 2024-11-27 | 57.15 | $58.04 | 16400 |
| 2024-11-26 | 57.06 | $58.20 | 49600 |
| 2024-11-25 | 56.98 | $57.93 | 98527 |
| 2024-11-22 | 56.91 | $57.77 | 67000 |
| 2024-11-21 | 56.83 | $57.60 | 89200 |
| 2024-11-20 | 56.77 | $57.25 | 32400 |
| 2024-11-19 | 56.72 | $57.32 | 37700 |
| 2024-11-18 | 56.68 | $57.05 | 67800 |
| 2024-11-15 | 56.66 | $56.83 | 69940 |
| 2024-11-14 | 56.66 | $57.51 | 70200 |
| 2024-11-13 | 56.61 | $57.78 | 46850 |
| 2024-11-12 | 56.55 | $57.81 | 227835 |
| 2024-11-11 | 56.47 | $57.94 | 804500 |
| 2024-11-08 | 56.41 | $57.88 | 232145 |
| 2024-11-07 | 56.32 | $57.57 | 497200 |
| 2024-11-06 | 56.24 | $57.14 | 451300 |
| 2024-11-05 | 56.18 | $55.76 | 181200 |
| 2024-11-04 | 56.17 | $55.16 | 84612 |
| 2024-11-01 | 56.17 | $55.27 | 676105 |
| 2024-10-31 | 56.18 | $55.15 | 60000 |
| 2024-10-30 | 56.17 | $56.31 | 16048 |
| 2024-10-29 | 56.11 | $56.51 | 314833 |
| 2024-10-28 | 56.05 | $56.51 | 15217 |
| 2024-10-25 | 56.01 | $56.33 | 57141 |
| 2024-10-24 | 55.97 | $56.34 | 42720 |
| 2024-10-23 | 55.92 | $56.19 | 41700 |
| 2024-10-22 | 55.87 | $56.64 | 29111 |
| 2024-10-21 | 55.81 | $56.64 | 26500 |
| 2024-10-18 | 55.73 | $56.69 | 16700 |
| 2024-10-17 | 55.65 | $56.54 | 39912 |
| 2024-10-16 | 55.59 | $56.53 | 60400 |
| 2024-10-15 | 55.48 | $56.28 | 24500 |
| 2024-10-14 | 55.40 | $56.75 | 36100 |
| 2024-10-11 | 55.29 | $56.16 | 12100 |
| 2024-10-10 | 55.21 | $55.88 | 30500 |
| 2024-10-09 | 55.13 | $55.94 | 12105 |
| 2024-10-08 | 55.03 | $55.61 | 45618 |
| 2024-10-07 | 54.91 | $55.07 | 19832 |
| 2024-10-04 | 54.82 | $55.50 | 44923 |
| 2024-10-03 | 54.67 | $55.05 | 75522 |
| 2024-10-02 | 54.59 | $55.13 | 30806 |
| 2024-10-01 | 54.51 | $55.17 | 27800 |
| 2024-09-30 | 54.43 | $55.76 | 13100 |
| 2024-09-27 | 54.39 | $55.44 | 475434 |
| 2024-09-26 | 54.34 | $55.49 | 32639 |
| 2024-09-25 | 54.29 | $55.21 | 16037 |
| 2024-09-24 | 54.27 | $55.33 | 103700 |
| 2024-09-23 | 54.24 | $55.13 | 12900 |
| 2024-09-20 | 54.23 | $55.01 | 13935 |
| 2024-09-19 | 54.19 | $55.35 | 11800 |
| 2024-09-18 | 54.16 | $54.40 | 15700 |
| 2024-09-17 | 54.16 | $54.58 | 33900 |
| 2024-09-16 | 54.16 | $54.56 | 18600 |
| 2024-09-13 | 54.14 | $54.57 | 23429 |
| 2024-09-12 | 54.10 | $54.26 | 18300 |
| 2024-09-11 | 54.04 | $53.89 | 33500 |
| 2024-09-10 | 53.99 | $53.29 | 71800 |
| 2024-09-09 | 53.92 | $53.18 | 23400 |
| 2024-09-06 | 53.86 | $52.60 | 11700 |
| 2024-09-05 | 53.81 | $53.40 | 42100 |
| 2024-09-04 | 53.67 | $53.53 | 48000 |
| 2024-09-03 | 53.53 | $53.68 | 139600 |
| 2024-08-30 | 53.37 | $54.88 | 30200 |
| 2024-08-29 | 53.23 | $54.43 | 107143 |
| 2024-08-28 | 53.15 | $54.52 | 37300 |
| 2024-08-27 | 53.11 | $54.87 | 284504 |
| 2024-08-26 | 53.01 | $54.74 | 244619 |
| 2024-08-23 | 52.94 | $54.88 | 87603 |
| 2024-08-22 | 52.85 | $54.21 | 60537 |
| 2024-08-21 | 52.77 | $54.69 | 60847 |
| 2024-08-20 | 52.69 | $54.49 | 611434 |
| 2024-08-19 | 52.67 | $54.62 | 65441 |
| 2024-08-16 | 52.66 | $54.03 | 32249 |
| 2024-08-15 | 52.65 | $53.90 | 27235 |
| 2024-08-14 | 52.67 | $53.03 | 21700 |
| 2024-08-13 | 52.75 | $52.83 | 46000 |
| 2024-08-12 | 52.88 | $51.96 | 122937 |
| 2024-08-09 | 53.04 | $51.86 | 68800 |
| 2024-08-08 | 53.19 | $51.69 | 48128 |
| 2024-08-07 | 53.33 | $50.51 | 59734 |
| 2024-08-06 | 53.55 | $50.86 | 105536 |
| 2024-08-05 | 53.73 | $50.43 | 202700 |
| 2024-08-02 | 53.93 | $52.07 | 528200 |
| 2024-08-01 | 54.03 | $52.90 | 46800 |
| 2024-07-31 | 54.09 | $53.72 | 86933 |
| 2024-07-30 | 54.08 | $52.85 | 481922 |
| 2024-07-29 | 54.10 | $53.23 | 122200 |
| 2024-07-26 | 54.10 | $53.18 | 124700 |
| 2024-07-25 | 54.10 | $52.60 | 80100 |
| 2024-07-24 | 54.14 | $52.97 | 24400 |
| 2024-07-23 | 54.15 | $54.22 | 872800 |
| 2024-07-22 | 54.09 | $54.44 | 29300 |
| 2024-07-19 | 54.03 | $53.76 | 9600 |
| 2024-07-18 | 54.01 | $54.22 | 274041 |
| 2024-07-17 | 53.98 | $54.71 | 19800 |
| 2024-07-16 | 53.92 | $55.42 | 26736 |
| 2024-07-15 | 53.80 | $55.11 | 15700 |
| 2024-07-12 | 53.70 | $54.85 | 25600 |
| 2024-07-11 | 53.60 | $54.51 | 38400 |
| 2024-07-10 | 53.49 | $55.04 | 865417 |
| 2024-07-09 | 53.35 | $54.42 | 25527 |
| 2024-07-08 | 53.24 | $54.32 | 83109 |
| 2024-07-05 | 53.13 | $54.22 | 62400 |
| 2024-07-03 | 53.03 | $53.95 | 137600 |
| 2024-07-02 | 52.92 | $53.61 | 726900 |
| 2024-07-01 | 52.82 | $53.27 | 34900 |
| 2024-06-28 | 52.73 | $53.10 | 19642 |
| 2024-06-27 | 52.62 | $53.24 | 606700 |
| 2024-06-26 | 52.53 | $53.33 | 36700 |
| 2024-06-25 | 52.44 | $53.30 | 62414 |
| 2024-06-24 | 52.36 | $53.01 | 24844 |
| 2024-06-21 | 52.27 | $53.18 | 48940 |
| 2024-06-20 | 52.18 | $53.46 | 16112 |
| 2024-06-18 | 52.09 | $53.62 | 52000 |
| 2024-06-17 | 51.99 | $53.47 | 36213 |
| 2024-06-14 | 51.88 | $53.01 | 471800 |
| 2024-06-13 | 51.80 | $53.04 | 28236 |
| 2024-06-12 | 51.72 | $52.92 | 20500 |
| 2024-06-11 | 51.61 | $52.38 | 13819 |
| 2024-06-10 | 51.52 | $52.20 | 15200 |
| 2024-06-07 | 51.43 | $52.20 | 42909 |
| 2024-06-06 | 51.34 | $52.18 | 50601 |
| 2024-06-05 | 51.24 | $52.21 | 40000 |
| 2024-06-04 | 51.14 | $51.64 | 41925 |
| 2024-06-03 | 51.06 | $51.54 | 16000 |
| 2024-05-31 | 50.97 | $51.51 | 11800 |
| 2024-05-30 | 50.85 | $50.99 | 24504 |
| 2024-05-29 | 50.73 | $51.32 | 38116 |
| 2024-05-28 | 50.60 | $51.70 | 353000 |
| 2024-05-24 | 50.50 | $51.55 | 35200 |
| 2024-05-23 | 50.39 | $51.18 | 42619 |
| 2024-05-22 | 50.27 | $51.50 | 56300 |
| 2024-05-21 | 50.14 | $51.72 | 30840 |
| 2024-05-20 | 50.00 | $51.48 | 7400 |
| 2024-05-17 | 49.84 | $51.40 | 14600 |
| 2024-05-16 | 49.66 | $51.35 | 13544 |
| 2024-05-15 | 49.51 | $51.39 | 17300 |
| 2024-05-14 | 49.37 | $50.78 | 40300 |
| 2024-05-13 | 49.26 | $50.51 | 21635 |
| 2024-05-10 | 49.18 | $50.46 | 66706 |
| 2024-05-09 | 49.14 | $50.42 | 30324 |
| 2024-05-08 | 49.12 | $50.15 | 45542 |
| 2024-05-07 | 49.11 | $50.20 | 50300 |
| 2024-05-06 | 49.10 | $50.14 | 46700 |
| 2024-05-03 | 49.10 | $49.67 | 46307 |
| 2024-05-02 | 49.13 | $49.02 | 181608 |
| 2024-05-01 | 49.16 | $48.57 | 22107 |
| 2024-04-30 | 49.24 | $48.86 | 50822 |
| 2024-04-29 | 49.31 | $49.62 | 22922 |
| 2024-04-26 | 49.36 | $49.40 | 436237 |
| 2024-04-25 | 49.42 | $48.79 | 15800 |
| 2024-04-24 | 49.51 | $48.88 | 54700 |
| 2024-04-23 | 49.58 | $48.87 | 35000 |
| 2024-04-22 | 49.65 | $48.28 | 109500 |
| 2024-04-19 | 49.77 | $47.87 | 23900 |
| 2024-04-18 | 49.90 | $48.34 | 19100 |
| 2024-04-17 | 50.00 | $48.47 | 23700 |
| 2024-04-16 | 50.07 | $48.76 | 20929 |
| 2024-04-15 | 50.12 | $48.91 | 33500 |
| 2024-04-12 | 50.14 | $49.49 | 121300 |
| 2024-04-11 | 50.15 | $50.20 | 26714 |
| 2024-04-10 | 50.14 | $49.77 | 27416 |
| 2024-04-09 | 50.15 | $50.13 | 12800 |
| 2024-04-08 | 50.12 | $50.17 | 43146 |
| 2024-04-05 | 50.08 | $50.14 | 39100 |
| 2024-04-04 | 50.06 | $49.59 | 50700 |
| 2024-04-03 | 50.04 | $50.23 | 121400 |
| 2024-04-02 | 49.97 | $50.27 | 510000 |
| 2024-04-01 | 49.93 | $50.59 | 30500 |
| 2024-03-28 | 49.88 | $50.64 | 10300 |
| 2024-03-27 | 49.81 | $50.65 | 50100 |
| 2024-03-26 | 49.72 | $50.20 | 74012 |
| 2024-03-25 | 49.67 | $50.38 | 38036 |
| 2024-03-22 | 49.60 | $50.50 | 16745 |
| 2024-03-21 | 49.53 | $50.55 | 49900 |
| 2024-03-20 | 49.46 | $50.35 | 27500 |
| 2024-03-19 | 49.35 | $49.94 | 13700 |
| 2024-03-18 | 49.25 | $49.65 | 23200 |
| 2024-03-15 | 49.19 | $49.31 | 25100 |
| 2024-03-14 | 49.15 | $49.83 | 29504 |
| 2024-03-13 | 49.07 | $49.92 | 9900 |
| 2024-03-12 | 48.97 | $50.00 | 59845 |
| 2024-03-11 | 48.90 | $49.44 | 54800 |
| 2024-03-08 | 48.86 | $49.41 | 42324 |
| 2024-03-07 | 48.80 | $49.66 | 23215 |
| 2024-03-06 | 48.73 | $49.19 | 19533 |
| 2024-03-05 | 48.67 | $48.98 | 18400 |
| 2024-03-04 | 48.61 | $49.49 | 56600 |
| 2024-03-01 | 48.52 | $49.55 | 28500 |
| 2024-02-29 | 48.42 | $49.21 | 41947 |
| 2024-02-28 | 48.31 | $48.92 | 83100 |
| 2024-02-27 | 48.25 | $49.06 | 24014 |
| 2024-02-26 | 48.18 | $48.98 | 25414 |
| 2024-02-23 | 48.10 | $49.19 | 51100 |
| 2024-02-22 | 48.01 | $49.16 | 210900 |
| 2024-02-21 | 47.91 | $48.12 | 31625 |
| 2024-02-20 | 47.86 | $48.01 | 21600 |
| 2024-02-16 | 47.81 | $48.32 | 33900 |
| 2024-02-15 | 47.74 | $48.54 | 10205 |
| 2024-02-14 | 47.63 | $48.32 | 28200 |
| 2024-02-13 | 47.51 | $47.92 | 23511 |
| 2024-02-12 | 47.43 | $48.56 | 278100 |
| 2024-02-09 | 47.31 | $48.64 | 34100 |
| 2024-02-08 | 47.20 | $48.26 | 64600 |
| 2024-02-07 | 47.11 | $48.26 | 21100 |
| 2024-02-06 | 47.00 | $47.90 | 16003 |
| 2024-02-05 | 46.91 | $47.76 | 43007 |
| 2024-02-02 | 46.79 | $47.81 | 58300 |
| 2024-02-01 | 46.67 | $47.50 | 63000 |
| 2024-01-31 | 46.57 | $46.88 | 643200 |
| 2024-01-30 | 46.52 | $47.71 | 52622 |
| 2024-01-29 | 46.45 | $47.76 | 80800 |
| 2024-01-26 | 46.37 | $47.38 | 15227 |
| 2024-01-25 | 46.32 | $47.40 | 26814 |
| 2024-01-24 | 46.26 | $47.20 | 14147 |
| 2024-01-23 | 46.20 | $47.16 | 77814 |
| 2024-01-22 | 46.13 | $46.98 | 20619 |
| 2024-01-19 | 46.06 | $46.88 | 19700 |
| 2024-01-18 | 46.02 | $46.33 | 23800 |
| 2024-01-17 | 45.99 | $45.95 | 19500 |
| 2024-01-16 | 45.98 | $46.21 | 16000 |
| 2024-01-12 | 45.96 | $46.31 | 14436 |
| 2024-01-11 | 45.93 | $46.35 | 40800 |
| 2024-01-10 | 45.86 | $46.37 | 80916 |
| 2024-01-09 | 45.79 | $46.08 | 19600 |
| 2024-01-08 | 45.73 | $46.14 | 32913 |
| 2024-01-05 | 45.65 | $45.44 | 27300 |
| 2024-01-04 | 45.59 | $45.34 | 80442 |
| 2024-01-03 | 45.54 | $45.57 | 34634 |
| 2024-01-02 | 45.49 | $45.88 | 147406 |
| 2023-12-29 | 45.43 | $46.20 | 31500 |
| 2023-12-28 | 45.34 | $46.30 | 8329 |
| 2023-12-27 | 45.24 | $46.25 | 16300 |
| 2023-12-26 | 45.14 | $46.17 | 4500 |
| 2023-12-22 | 45.05 | $45.99 | 10603 |
| 2023-12-21 | 44.96 | $45.93 | 10800 |
| 2023-12-20 | 44.89 | $45.46 | 86841 |
| 2023-12-19 | 44.82 | $46.11 | 60806 |
| 2023-12-18 | 44.73 | $45.84 | 16508 |
| 2023-12-15 | 44.63 | $45.59 | 39316 |
| 2023-12-14 | 44.55 | $45.83 | 12700 |
| 2023-12-13 | 44.45 | $45.68 | 23500 |
| 2023-12-12 | 44.36 | $45.08 | 23000 |
| 2023-12-11 | 44.25 | $44.88 | 26500 |
| 2023-12-08 | 44.16 | $44.82 | 25237 |
| 2023-12-07 | 44.03 | $44.62 | 14140 |
| 2023-12-06 | 43.94 | $44.25 | 30514 |
| 2023-12-05 | 43.86 | $44.44 | 7600 |
| 2023-12-04 | 43.76 | $44.40 | 13200 |
| 2023-12-01 | 43.66 | $44.67 | 48400 |
| 2023-11-30 | 43.53 | $44.43 | 17500 |
| 2023-11-29 | 43.37 | $44.28 | 17426 |
| 2023-11-28 | 43.19 | $44.35 | 24442 |
| 2023-11-27 | 43.00 | $44.29 | 22931 |
| 2023-11-24 | 42.79 | $44.33 | 9100 |
| 2023-11-22 | 42.58 | $44.36 | 49900 |
| 2023-11-21 | 42.40 | $44.18 | 118100 |
| 2023-11-20 | 42.26 | $44.28 | 98700 |
| 2023-11-17 | 42.09 | $43.92 | 8500 |
| 2023-11-16 | 41.95 | $43.93 | 50545 |
| 2023-11-15 | 41.83 | $43.84 | 85819 |
| 2023-11-14 | 41.73 | $43.76 | 59600 |
| 2023-11-13 | 41.67 | $42.96 | 47900 |
| 2023-11-10 | 41.65 | $43.02 | 18400 |
| 2023-11-09 | 41.60 | $42.32 | 24900 |
| 2023-11-08 | 41.60 | $42.71 | 148807 |
| 2023-11-07 | 41.59 | $42.68 | 52632 |
| 2023-11-06 | 41.57 | $42.54 | 45524 |
| 2023-11-03 | 41.55 | $42.38 | 115506 |
| 2023-11-02 | 41.52 | $42.02 | 26743 |
| 2023-11-01 | 41.49 | $41.20 | 34144 |
| 2023-10-31 | 41.49 | $40.76 | 7245 |
| 2023-10-30 | 41.51 | $40.54 | 11608 |
| 2023-10-27 | 41.56 | $40.00 | 20948 |
| 2023-10-26 | 41.64 | $40.18 | 32549 |
| 2023-10-25 | 41.71 | $40.74 | 624822 |
| 2023-10-24 | 41.73 | $41.33 | 24645 |
| 2023-10-23 | 41.73 | $40.97 | 18413 |
| 2023-10-20 | 41.78 | $41.06 | 8228 |
| 2023-10-19 | 41.82 | $41.57 | 13143 |
| 2023-10-18 | 41.84 | $41.90 | 13800 |
| 2023-10-17 | 41.87 | $42.46 | 7200 |
| 2023-10-16 | 41.90 | $42.52 | 10400 |
| 2023-10-13 | 41.94 | $42.08 | 59500 |
| 2023-10-12 | 41.99 | $42.31 | 19500 |
| 2023-10-11 | 42.07 | $42.52 | 65744 |
| 2023-10-10 | 42.12 | $42.29 | 92840 |
| 2023-10-09 | 42.18 | $42.07 | 9044 |
| 2023-10-06 | 42.26 | $41.87 | 146600 |
| 2023-10-05 | 42.33 | $41.34 | 11548 |
| 2023-10-04 | 42.43 | $41.38 | 287433 |
| 2023-10-03 | 42.53 | $41.03 | 17100 |
| 2023-10-02 | 42.67 | $41.60 | 137800 |
| 2023-09-29 | 42.79 | $41.49 | 11200 |
| 2023-09-28 | 42.90 | $41.58 | 16723 |
| 2023-09-27 | 43.02 | $41.29 | 31630 |
| 2023-09-26 | 43.14 | $41.34 | 10420 |
| 2023-09-25 | 43.23 | $41.95 | 51413 |
| 2023-09-22 | 43.27 | $41.79 | 160724 |
| 2023-09-21 | 43.31 | $41.91 | 8700 |
| 2023-09-20 | 43.37 | $42.61 | 3642 |
| 2023-09-19 | 43.37 | $43.06 | 6416 |
| 2023-09-18 | 43.35 | $43.19 | 20200 |
| 2023-09-15 | 43.31 | $43.16 | 12200 |
| 2023-09-14 | 43.28 | $43.87 | 22807 |
| 2023-09-13 | 43.22 | $43.51 | 11911 |
| 2023-09-12 | 43.19 | $43.46 | 14000 |
| 2023-09-11 | 43.20 | $43.68 | 13400 |
| 2023-09-08 | 43.17 | $43.35 | 19233 |
| 2023-09-07 | 43.17 | $43.29 | 11110 |
| 2023-09-06 | 43.17 | $43.44 | 63100 |
| 2023-09-05 | 43.18 | $43.81 | 55931 |
| 2023-09-01 | 43.17 | $43.95 | 26100 |
| 2023-08-31 | 43.15 | $43.84 | 16132 |
| 2023-08-30 | 43.13 | $43.91 | 62700 |
| 2023-08-29 | 43.13 | $43.74 | 509800 |
| 2023-08-28 | 43.16 | $43.06 | 20935 |
| 2023-08-25 | 43.23 | $42.79 | 102800 |
| 2023-08-24 | 43.32 | $42.52 | 9000 |
| 2023-08-23 | 43.39 | $43.11 | 11800 |
| 2023-08-22 | 43.45 | $42.63 | 73927 |
| 2023-08-21 | 43.53 | $42.75 | 110827 |
| 2023-08-18 | 43.60 | $42.42 | 185600 |
| 2023-08-17 | 43.68 | $42.41 | 299200 |
| 2023-08-16 | 43.75 | $42.71 | 6610 |
| 2023-08-15 | 43.83 | $42.99 | 7239 |
| 2023-08-14 | 43.89 | $43.51 | 178137 |
| 2023-08-11 | 43.91 | $43.22 | 119027 |
| 2023-08-10 | 43.93 | $43.29 | 16135 |
| 2023-08-09 | 43.95 | $43.26 | 256805 |
| 2023-08-08 | 43.94 | $43.59 | 284100 |
| 2023-08-07 | 43.91 | $43.75 | 7342 |
| 2023-08-04 | 43.85 | $43.41 | 341607 |
| 2023-08-03 | 43.81 | $43.60 | 24600 |
| 2023-08-02 | 43.76 | $43.77 | 27900 |
| 2023-08-01 | 43.73 | $44.40 | 6300 |
| 2023-07-31 | 43.66 | $44.55 | 42641 |
| 2023-07-28 | 43.59 | $44.44 | 11100 |
| 2023-07-27 | 43.49 | $43.95 | 14100 |
| 2023-07-26 | 43.41 | $44.28 | 44218 |
| 2023-07-25 | 43.31 | $44.29 | 22735 |
| 2023-07-24 | 43.20 | $44.14 | 191600 |
| 2023-07-21 | 43.09 | $43.95 | 13105 |
| 2023-07-20 | 43.02 | $43.93 | 22435 |
| 2023-07-19 | 42.94 | $44.34 | 24100 |
| 2023-07-18 | 42.85 | $44.20 | 34200 |
| 2023-07-17 | 42.77 | $43.77 | 9200 |
| 2023-07-14 | 42.74 | $43.63 | 9700 |
| 2023-07-13 | 42.68 | $43.65 | 34213 |
| 2023-07-12 | 42.62 | $43.20 | 37437 |
| 2023-07-11 | 42.57 | $42.86 | 8939 |
| 2023-07-10 | 42.52 | $42.59 | 14500 |
| 2023-07-07 | 42.47 | $42.61 | 12740 |
| 2023-07-06 | 42.41 | $42.72 | 19000 |
| 2023-07-05 | 42.36 | $43.05 | 16401 |
| 2023-07-03 | 42.29 | $43.13 | 3444 |
| 2023-06-30 | 42.21 | $43.05 | 170100 |
| 2023-06-29 | 42.11 | $42.46 | 39900 |
| 2023-06-28 | 42.02 | $42.35 | 41400 |
| 2023-06-27 | 41.95 | $42.37 | 441800 |
| 2023-06-26 | 41.87 | $41.90 | 16400 |
| 2023-06-23 | 41.79 | $42.11 | 13028 |
| 2023-06-22 | 41.68 | $42.47 | 292900 |
| 2023-06-21 | 41.57 | $42.26 | 17500 |
| 2023-06-20 | 41.49 | $42.56 | 10500 |
| 2023-06-16 | 41.40 | $42.73 | 20110 |
| 2023-06-15 | 41.30 | $43.02 | 31509 |
| 2023-06-14 | 41.16 | $42.44 | 347100 |
| 2023-06-13 | 41.03 | $42.50 | 30218 |
| 2023-06-12 | 40.91 | $42.19 | 7000 |
| 2023-06-09 | 40.80 | $41.79 | 102313 |
| 2023-06-08 | 40.71 | $41.72 | 12212 |
| 2023-06-07 | 40.63 | $41.43 | 18311 |
| 2023-06-06 | 40.55 | $41.67 | 25900 |
| 2023-06-05 | 40.47 | $41.59 | 83272 |
| 2023-06-02 | 40.39 | $41.65 | 68223 |
| 2023-06-01 | 40.27 | $41.04 | 66200 |
| 2023-05-31 | 40.19 | $40.61 | 66700 |
| 2023-05-30 | 40.15 | $40.85 | 44009 |
| 2023-05-26 | 40.12 | $40.88 | 209700 |
| 2023-05-25 | 40.09 | $40.32 | 6500 |
| 2023-05-24 | 40.07 | $39.90 | 20800 |
| 2023-05-23 | 40.03 | $40.23 | 6929 |
| 2023-05-22 | 39.97 | $40.67 | 12100 |
| 2023-05-19 | 39.93 | $40.67 | 13638 |
| 2023-05-18 | 39.88 | $40.73 | 17601 |
| 2023-05-17 | 39.83 | $40.32 | 251253 |
| 2023-05-16 | 39.82 | $39.86 | 209643 |
| 2023-05-15 | 39.82 | $40.06 | 11635 |
| 2023-05-12 | 39.81 | $39.97 | 167429 |
| 2023-05-11 | 39.80 | $40.05 | 24300 |
| 2023-05-10 | 39.79 | $40.08 | 26000 |
| 2023-05-09 | 39.75 | $39.87 | 14023 |
| 2023-05-08 | 39.73 | $40.06 | 8405 |
| 2023-05-05 | 39.70 | $40.03 | 24841 |
| 2023-05-04 | 39.68 | $39.23 | 935000 |
| 2023-05-03 | 39.68 | $39.47 | 114200 |
| 2023-05-02 | 39.68 | $39.78 | 118822 |
| 2023-05-01 | 39.67 | $40.22 | 34200 |
| 2023-04-28 | 39.63 | $40.23 | 17812 |
| 2023-04-27 | 39.57 | $39.87 | 252000 |
| 2023-04-26 | 39.51 | $39.12 | 1.0M |
| 2023-04-25 | 39.46 | $39.17 | 37400 |
| 2023-04-24 | 39.41 | $39.80 | 13400 |
| 2023-04-21 | 39.33 | $39.77 | 59304 |
| 2023-04-20 | 39.24 | $39.73 | 87337 |
| 2023-04-19 | 39.14 | $39.95 | 9200 |
| 2023-04-18 | 39.06 | $39.91 | 44040 |
| 2023-04-17 | 38.96 | $39.86 | 17900 |
| 2023-04-14 | 38.85 | $39.82 | 143314 |
| 2023-04-13 | 38.76 | $39.86 | 9900 |
| 2023-04-12 | 38.64 | $39.29 | 22800 |
| 2023-04-11 | 38.55 | $39.44 | 81000 |
| 2023-04-10 | 38.43 | $39.53 | 352118 |
| 2023-04-06 | 38.30 | $39.51 | 684844 |
| 2023-04-05 | 38.20 | $39.32 | 21828 |
| 2023-04-04 | 38.15 | $39.41 | 14349 |
| 2023-04-03 | 38.08 | $39.65 | 11600 |
| 2023-03-31 | 38.04 | $39.43 | 30804 |
| 2023-03-30 | 38.00 | $38.90 | 32948 |
| 2023-03-29 | 37.96 | $38.66 | 12900 |
| 2023-03-28 | 37.92 | $38.13 | 34707 |
| 2023-03-27 | 37.91 | $38.19 | 13600 |
| 2023-03-24 | 37.90 | $38.14 | 107031 |
| 2023-03-23 | 37.89 | $38.00 | 14000 |
| 2023-03-22 | 37.91 | $37.84 | 21705 |
| 2023-03-21 | 37.93 | $38.40 | 76341 |
| 2023-03-20 | 37.92 | $37.89 | 11500 |
| 2023-03-17 | 37.97 | $37.61 | 17200 |
| 2023-03-16 | 38.04 | $38.09 | 14200 |
| 2023-03-15 | 38.12 | $37.41 | 13214 |
| 2023-03-14 | 38.23 | $37.53 | 23400 |
| 2023-03-13 | 38.33 | $36.96 | 22000 |
| 2023-03-10 | 38.43 | $36.97 | 530849 |
| 2023-03-09 | 38.53 | $37.52 | 13323 |
| 2023-03-08 | 38.62 | $38.22 | 69326 |
| 2023-03-07 | 38.70 | $38.14 | 750300 |
| 2023-03-06 | 38.75 | $38.77 | 12200 |
| 2023-03-03 | 38.79 | $38.69 | 15600 |
| 2023-03-02 | 38.85 | $38.12 | 43800 |
| 2023-03-01 | 38.91 | $37.75 | 15900 |
| 2023-02-28 | 38.98 | $37.94 | 15200 |
| 2023-02-27 | 39.00 | $38.06 | 39100 |
| 2023-02-24 | 39.05 | $37.95 | 11242 |
| 2023-02-23 | 39.10 | $38.36 | 13000 |
| 2023-02-22 | 39.10 | $38.14 | 11145 |
| 2023-02-21 | 39.12 | $38.20 | 17313 |
| 2023-02-17 | 39.13 | $38.95 | 30306 |
| 2023-02-16 | 39.09 | $39.12 | 103800 |
| 2023-02-15 | 39.00 | $39.54 | 5600 |
| 2023-02-14 | 38.90 | $39.57 | 45622 |
| 2023-02-13 | 38.83 | $39.59 | 4600 |
| 2023-02-10 | 38.76 | $39.09 | 21800 |
| 2023-02-09 | 38.71 | $38.96 | 14700 |
| 2023-02-08 | 38.66 | $39.33 | 10018 |
| 2023-02-07 | 38.56 | $39.75 | 141046 |
| 2023-02-06 | 38.43 | $39.21 | 23314 |
| 2023-02-03 | 38.33 | $39.52 | 30923 |
| 2023-02-02 | 38.16 | $39.92 | 37300 |
| 2023-02-01 | 38.00 | $39.33 | 18616 |
| 2023-01-31 | 37.86 | $39.02 | 28800 |
| 2023-01-30 | 37.74 | $38.47 | 47200 |
| 2023-01-27 | 37.66 | $38.98 | 12200 |
| 2023-01-26 | 37.52 | $38.87 | 26202 |
| 2023-01-25 | 37.40 | $38.45 | 11500 |
| 2023-01-24 | 37.31 | $38.46 | 162002 |
| 2023-01-23 | 37.22 | $38.53 | 61110 |
| 2023-01-20 | 37.14 | $38.05 | 3826 |
| 2023-01-19 | 37.06 | $37.32 | 8313 |
| 2023-01-18 | 37.02 | $37.58 | 5513 |
| 2023-01-17 | 36.98 | $38.15 | 49100 |
| 2023-01-13 | 36.94 | $38.27 | 443100 |
| 2023-01-12 | 36.95 | $38.08 | 12500 |
| 2023-01-11 | 36.97 | $37.91 | 25349 |
| 2023-01-10 | 36.99 | $37.39 | 73542 |
| 2023-01-09 | 37.00 | $37.13 | 593420 |
| 2023-01-06 | 37.05 | $37.12 | 13705 |
| 2023-01-05 | 37.07 | $36.26 | 211340 |
| 2023-01-04 | 37.15 | $36.70 | 54236 |
| 2023-01-03 | 37.23 | $36.50 | 35111 |
| 2022-12-30 | 37.36 | $36.66 | 25600 |
| 2022-12-29 | 37.48 | $36.73 | 41901 |
| 2022-12-28 | 37.60 | $36.14 | 46118 |
| 2022-12-27 | 37.69 | $36.59 | 29200 |
| 2022-12-23 | 37.76 | $36.72 | 31500 |
| 2022-12-22 | 37.85 | $36.50 | 13941 |
| 2022-12-21 | 37.96 | $37.01 | 27300 |
| 2022-12-20 | 38.03 | $36.50 | 47000 |
| 2022-12-19 | 38.10 | $36.44 | 17042 |
| 2022-12-16 | 38.18 | $36.82 | 293613 |
| 2022-12-15 | 38.23 | $37.35 | 563100 |
| 2022-12-14 | 38.26 | $38.37 | 24018 |
| 2022-12-13 | 38.26 | $38.60 | 31324 |
| 2022-12-12 | 38.23 | $38.26 | 24324 |
| 2022-12-09 | 38.23 | $37.68 | 14732 |
| 2022-12-08 | 38.24 | $37.98 | 9311 |
| 2022-12-07 | 38.14 | $37.68 | 29842 |
| 2022-12-06 | 38.09 | $37.76 | 30900 |
| 2022-12-05 | 38.02 | $38.35 | 23822 |
| 2022-12-02 | 37.91 | $39.00 | 36415 |
| 2022-12-01 | 37.73 | $39.09 | 118434 |
| 2022-11-30 | 37.57 | $39.08 | 56042 |
| 2022-11-29 | 37.46 | $37.92 | 52600 |
| 2022-11-28 | 37.42 | $38.00 | 19518 |
| 2022-11-25 | 37.38 | $38.59 | 3700 |
| 2022-11-23 | 37.27 | $38.64 | 27300 |
| 2022-11-22 | 37.17 | $38.43 | 18526 |
| 2022-11-21 | 37.10 | $37.93 | 128404 |
| 2022-11-18 | 37.03 | $38.02 | 12200 |
| 2022-11-17 | 36.93 | $37.90 | 50942 |
| 2022-11-16 | 36.79 | $37.98 | 18200 |
| 2022-11-15 | 36.66 | $38.22 | 9513 |
| 2022-11-14 | 36.53 | $38.02 | 84100 |
| 2022-11-11 | 36.39 | $38.31 | 1.7M |
| 2022-11-10 | 36.19 | $37.90 | 64720 |
| 2022-11-09 | 36.05 | $35.91 | 9847 |
| 2022-11-08 | 35.96 | $36.70 | 13200 |
| 2022-11-07 | 35.84 | $36.50 | 30612 |
| 2022-11-04 | 35.74 | $36.03 | 3.1M |
| 2022-11-03 | 35.67 | $35.49 | 9211 |
| 2022-11-02 | 35.69 | $35.91 | 31206 |
| 2022-11-01 | 35.70 | $36.81 | 26316 |
| 2022-10-31 | 35.66 | $37.04 | 6500 |
| 2022-10-28 | 35.56 | $37.29 | 4300 |
| 2022-10-27 | 35.40 | $36.36 | 38704 |
| 2022-10-26 | 35.31 | $36.63 | 24300 |
| 2022-10-25 | 35.24 | $37.03 | 15700 |
| 2022-10-24 | 35.12 | $36.46 | 28845 |
| 2022-10-21 | 35.04 | $36.03 | 26300 |
| 2022-10-20 | 34.99 | $35.15 | 19300 |
| 2022-10-19 | 35.02 | $35.34 | 33200 |
| 2022-10-18 | 35.05 | $35.61 | 8800 |
| 2022-10-17 | 35.09 | $35.24 | 158600 |
| 2022-10-14 | 35.18 | $34.32 | 18340 |
| 2022-10-13 | 35.30 | $35.13 | 103000 |
| 2022-10-12 | 35.40 | $34.22 | 17525 |
| 2022-10-11 | 35.57 | $34.24 | 7943 |
| 2022-10-10 | 35.74 | $34.45 | 12908 |
| 2022-10-07 | 35.98 | $34.73 | 8000 |
| 2022-10-06 | 36.18 | $35.77 | 16800 |
| 2022-10-05 | 36.30 | $36.09 | 12900 |
| 2022-10-04 | 36.39 | $36.09 | 28600 |
| 2022-10-03 | 36.45 | $35.01 | 150900 |
| 2022-09-30 | 36.57 | $34.04 | 50827 |
| 2022-09-29 | 36.76 | $34.61 | 14417 |
| 2022-09-28 | 36.92 | $35.30 | 9000 |
| 2022-09-27 | 37.06 | $34.66 | 86200 |
| 2022-09-26 | 37.25 | $34.74 | 12900 |
| 2022-09-23 | 37.46 | $35.09 | 35200 |
| 2022-09-22 | 37.71 | $35.68 | 13600 |
| 2022-09-21 | 37.90 | $35.92 | 15104 |
| 2022-09-20 | 38.08 | $36.55 | 19900 |
| 2022-09-19 | 38.24 | $36.95 | 23322 |
| 2022-09-16 | 38.41 | $36.75 | 5043 |
| 2022-09-15 | 38.63 | $37.18 | 12400 |
| 2022-09-14 | 38.81 | $37.61 | 17229 |
| 2022-09-13 | 38.99 | $37.52 | 18600 |
| 2022-09-12 | 39.17 | $39.22 | 16600 |
| 2022-09-09 | 39.26 | $38.78 | 10032 |
| 2022-09-08 | 39.33 | $38.16 | 21000 |
| 2022-09-07 | 39.44 | $37.91 | 22949 |
| 2022-09-06 | 39.51 | $37.27 | 28612 |
| 2022-09-02 | 39.63 | $37.48 | 8700 |
| 2022-09-01 | 39.74 | $37.90 | 21910 |
| 2022-08-31 | 39.83 | $37.78 | 43000 |
| 2022-08-30 | 39.92 | $38.07 | 27105 |
| 2022-08-29 | 39.97 | $38.52 | 5500 |
| 2022-08-26 | 40.01 | $38.79 | 14100 |
| 2022-08-25 | 40.04 | $40.14 | 61300 |
| 2022-08-24 | 39.98 | $39.59 | 7900 |
| 2022-08-23 | 39.92 | $39.49 | 43400 |
| 2022-08-22 | 39.82 | $39.62 | 17809 |
| 2022-08-19 | 39.74 | $40.50 | 10100 |
| 2022-08-18 | 39.61 | $40.99 | 14824 |
| 2022-08-17 | 39.47 | $40.93 | 12714 |
| 2022-08-16 | 39.32 | $41.19 | 138100 |
| 2022-08-15 | 39.14 | $41.09 | 16800 |
| 2022-08-12 | 38.93 | $40.96 | 21027 |
| 2022-08-11 | 38.73 | $40.29 | 40100 |
| 2022-08-10 | 38.53 | $40.23 | 120731 |
| 2022-08-09 | 38.34 | $39.42 | 26727 |
| 2022-08-08 | 38.20 | $39.57 | 24900 |
| 2022-08-05 | 38.07 | $39.67 | 36700 |
| 2022-08-04 | 37.95 | $39.67 | 22700 |
| 2022-08-03 | 37.84 | $39.63 | 14945 |
| 2022-08-02 | 37.70 | $39.02 | 510843 |
| 2022-08-01 | 37.58 | $39.31 | 47000 |
| 2022-07-29 | 37.44 | $39.48 | 26919 |
| 2022-07-28 | 37.28 | $38.89 | 47000 |
| 2022-07-27 | 37.17 | $38.51 | 23034 |
| 2022-07-26 | 37.07 | $37.47 | 179100 |
| 2022-07-25 | 37.06 | $37.92 | 14300 |
| 2022-07-22 | 37.04 | $37.87 | 14633 |
| 2022-07-21 | 36.97 | $38.22 | 57430 |
| 2022-07-20 | 36.85 | $37.94 | 31000 |
| 2022-07-19 | 36.76 | $37.72 | 4300 |
| 2022-07-18 | 36.63 | $36.71 | 16400 |
| 2022-07-15 | 36.56 | $37.01 | 19543 |
| 2022-07-14 | 36.52 | $36.31 | 14942 |
| 2022-07-13 | 36.50 | $36.42 | 28225 |
| 2022-07-12 | 36.47 | $36.58 | 35600 |
| 2022-07-11 | 36.51 | $36.95 | 4400 |
| 2022-07-08 | 36.59 | $37.40 | 14119 |
| 2022-07-07 | 36.69 | $37.41 | 123200 |
| 2022-07-06 | 36.81 | $36.82 | 15800 |
| 2022-07-05 | 36.94 | $36.71 | 25300 |
| 2022-07-01 | 37.07 | $36.55 | 20137 |
| 2022-06-30 | 37.25 | $36.23 | 17818 |
| 2022-06-29 | 37.40 | $36.61 | 13300 |
| 2022-06-28 | 37.55 | $36.56 | 91729 |
| 2022-06-27 | 37.71 | $37.34 | 10341 |
| 2022-06-24 | 37.78 | $37.44 | 10600 |
| 2022-06-23 | 37.81 | $36.37 | 13500 |
| 2022-06-22 | 37.88 | $35.97 | 13101 |
| 2022-06-21 | 37.99 | $36.04 | 17001 |
| 2022-06-17 | 38.05 | $35.19 | 11929 |
| 2022-06-16 | 38.15 | $35.24 | 42244 |
| 2022-06-15 | 38.26 | $36.31 | 16013 |
| 2022-06-14 | 38.40 | $35.80 | 9000 |
| 2022-06-13 | 38.52 | $35.92 | 19741 |
| 2022-06-10 | 38.65 | $37.32 | 17600 |
| 2022-06-09 | 38.66 | $38.50 | 14042 |
| 2022-06-08 | 38.61 | $39.37 | 51900 |
| 2022-06-07 | 38.55 | $39.86 | 10938 |
| 2022-06-06 | 38.46 | $39.48 | 6014 |
| 2022-06-03 | 38.46 | $39.38 | 10911 |
| 2022-06-02 | 38.47 | $40.00 | 14700 |
| 2022-06-01 | 38.51 | $39.34 | 20500 |
| 2022-05-31 | 38.53 | $39.56 | 107900 |
| 2022-05-27 | 38.54 | $39.76 | 37200 |
| 2022-05-26 | 38.52 | $38.80 | 17839 |
| 2022-05-25 | 38.62 | $38.07 | 27408 |
| 2022-05-24 | 38.72 | $37.73 | 20539 |
| 2022-05-23 | 38.82 | $38.05 | 9342 |
| 2022-05-20 | 38.97 | $37.29 | 20200 |
| 2022-05-19 | 39.15 | $37.25 | 15510 |
| 2022-05-18 | 39.39 | $37.44 | 28739 |
| 2022-05-17 | 39.64 | $39.05 | 26312 |
| 2022-05-16 | 39.82 | $38.29 | 12900 |
| 2022-05-13 | 40.00 | $38.40 | 57046 |
| 2022-05-12 | 40.17 | $37.49 | 42000 |
| 2022-05-11 | 40.42 | $37.63 | 40200 |
| 2022-05-10 | 40.63 | $38.20 | 14300 |
| 2022-05-09 | 40.83 | $38.07 | 35300 |
| 2022-05-06 | 41.06 | $39.38 | 34000 |
| 2022-05-05 | 41.24 | $39.56 | 42300 |
| 2022-05-04 | 41.40 | $40.92 | 80749 |
| 2022-05-03 | 41.52 | $39.75 | 31523 |
| 2022-05-02 | 41.73 | $39.62 | 21100 |
| 2022-04-29 | 41.92 | $39.35 | 79534 |
| 2022-04-28 | 42.13 | $40.90 | 8400 |
| 2022-04-27 | 42.28 | $39.99 | 37830 |
| 2022-04-26 | 42.50 | $39.83 | 34900 |
| 2022-04-25 | 42.70 | $41.06 | 105500 |
| 2022-04-22 | 42.83 | $40.81 | 15124 |
| 2022-04-21 | 42.95 | $41.99 | 14401 |
| 2022-04-20 | 42.99 | $42.57 | 21500 |
| 2022-04-19 | 43.02 | $42.54 | 21300 |
| 2022-04-18 | 43.02 | $41.90 | 12400 |
| 2022-04-14 | 43.06 | $41.87 | 5348 |
| 2022-04-13 | 43.08 | $42.44 | 22300 |
| 2022-04-12 | 43.04 | $41.91 | 13144 |
| 2022-04-11 | 42.99 | $42.07 | 28700 |
| 2022-04-08 | 42.88 | $42.82 | 9737 |
| 2022-04-07 | 42.76 | $42.98 | 20322 |
| 2022-04-06 | 42.65 | $42.75 | 34700 |
| 2022-04-05 | 42.56 | $43.28 | 30944 |
| 2022-04-04 | 42.40 | $43.89 | 15800 |
| 2022-04-01 | 42.21 | $43.49 | 11235 |
| 2022-03-31 | 42.11 | $43.42 | 38821 |
| 2022-03-30 | 42.03 | $44.06 | 10300 |
| 2022-03-29 | 41.92 | $44.38 | 19000 |
| 2022-03-28 | 41.77 | $43.85 | 71807 |
| 2022-03-25 | 41.67 | $43.50 | 33846 |
| 2022-03-24 | 41.59 | $43.30 | 194200 |
| 2022-03-23 | 41.49 | $42.68 | 10900 |
| 2022-03-22 | 41.38 | $43.18 | 13700 |
| 2022-03-21 | 41.29 | $42.67 | 14600 |
| 2022-03-18 | 41.24 | $42.62 | 454625 |
| 2022-03-17 | 41.22 | $42.30 | 13600 |
| 2022-03-16 | 41.26 | $41.68 | 29218 |
| 2022-03-15 | 41.32 | $40.81 | 8700 |
| 2022-03-14 | 41.39 | $39.96 | 10100 |
| 2022-03-11 | 41.52 | $40.35 | 23200 |
| 2022-03-10 | 41.66 | $40.82 | 109611 |
| 2022-03-09 | 41.82 | $41.00 | 975100 |
| 2022-03-08 | 41.94 | $39.96 | 262813 |
| 2022-03-07 | 42.10 | $40.23 | 32100 |
| 2022-03-04 | 42.25 | $41.46 | 32100 |
| 2022-03-03 | 42.32 | $41.73 | 193003 |
| 2022-03-02 | 42.42 | $41.98 | 113636 |
| 2022-03-01 | 42.49 | $41.26 | 21422 |
| 2022-02-28 | 42.58 | $41.89 | 33147 |
| 2022-02-25 | 42.60 | $41.99 | 15300 |
| 2022-02-24 | 42.56 | $41.18 | 86000 |
| 2022-02-23 | 42.58 | $40.59 | 17400 |
| 2022-02-22 | 42.62 | $41.31 | 22000 |
| 2022-02-18 | 42.65 | $41.77 | 16935 |
| 2022-02-17 | 42.66 | $42.11 | 10500 |
| 2022-02-16 | 42.69 | $43.05 | 16800 |
| 2022-02-15 | 42.69 | $42.98 | 10600 |
| 2022-02-14 | 42.72 | $42.27 | 25535 |
| 2022-02-11 | 42.82 | $42.39 | 69831 |
| 2022-02-10 | 42.92 | $43.27 | 9534 |
| 2022-02-09 | 43.00 | $44.03 | 10742 |
| 2022-02-08 | 43.04 | $43.43 | 6000 |
| 2022-02-07 | 43.09 | $43.06 | 163700 |
| 2022-02-04 | 43.16 | $43.24 | 9931 |
| 2022-02-03 | 43.22 | $42.94 | 17200 |
| 2022-02-02 | 43.31 | $43.72 | 28600 |
| 2022-02-01 | 43.40 | $43.33 | 17400 |
| 2022-01-31 | 43.52 | $43.04 | 17913 |
| 2022-01-28 | 43.63 | $42.31 | 71241 |
| 2022-01-27 | 43.78 | $41.22 | 67000 |
| 2022-01-26 | 44.00 | $41.45 | 43723 |
| 2022-01-25 | 44.21 | $41.43 | 135100 |
| 2022-01-24 | 44.41 | $42.03 | 132300 |
| 2022-01-21 | 44.56 | $41.90 | 50414 |
| 2022-01-20 | 44.69 | $42.63 | 174037 |
| 2022-01-19 | 44.77 | $43.11 | 15000 |
| 2022-01-18 | 44.78 | $43.59 | 22800 |
| 2022-01-14 | 44.80 | $44.32 | 24101 |
| 2022-01-13 | 44.81 | $44.30 | 40227 |
| 2022-01-12 | 44.84 | $44.98 | 20845 |
| 2022-01-11 | 44.80 | $44.80 | 78900 |
| 2022-01-10 | 44.79 | $44.40 | 257000 |
| 2022-01-07 | 44.82 | $44.41 | 8600 |
| 2022-01-06 | 44.83 | $44.54 | 127100 |
| 2022-01-05 | 44.85 | $44.69 | 10800 |
| 2022-01-04 | 44.85 | $45.58 | 41027 |
| 2022-01-03 | 44.77 | $45.62 | 116300 |
| 2021-12-31 | 44.65 | $45.29 | 3426 |
| 2021-12-30 | 44.58 | $45.40 | 6815 |
| 2021-12-29 | 44.47 | $45.59 | 6230 |
| 2021-12-28 | 44.37 | $45.49 | 18036 |
| 2021-12-27 | 44.32 | $45.56 | 17600 |
| 2021-12-23 | 44.23 | $44.92 | 12924 |
| 2021-12-22 | 44.23 | $44.65 | 181331 |
| 2021-12-21 | 44.24 | $44.16 | 11400 |
| 2021-12-20 | 44.26 | $43.36 | 182300 |
| 2021-12-17 | 44.33 | $43.87 | 24116 |
| 2021-12-16 | 44.38 | $44.52 | 107400 |
| 2021-12-15 | 44.39 | $44.97 | 15646 |
| 2021-12-14 | 44.37 | $44.16 | 15900 |
| 2021-12-13 | 44.38 | $44.54 | 9401 |
| 2021-12-10 | 44.38 | $45.06 | 51500 |
| 2021-12-09 | 44.33 | $44.64 | 15600 |
| 2021-12-08 | 44.31 | $44.93 | 108843 |
| 2021-12-07 | 44.29 | $44.74 | 20700 |
| 2021-12-06 | 44.29 | $43.87 | 797500 |
| 2021-12-03 | 44.32 | $43.35 | 17300 |
| 2021-12-02 | 44.38 | $43.75 | 65532 |
| 2021-12-01 | 44.40 | $43.23 | 524820 |
| 2021-11-30 | 44.43 | $43.66 | 108500 |
| 2021-11-29 | 44.43 | $44.44 | 16200 |
| 2021-11-26 | 44.39 | $43.86 | 5948 |
| 2021-11-24 | 44.37 | $44.87 | 20714 |
| 2021-11-23 | 44.28 | $44.74 | 6200 |
| 2021-11-22 | 44.21 | $44.67 | 5200 |
| 2021-11-19 | 44.12 | $44.82 | 4900 |
| 2021-11-18 | 44.02 | $44.85 | 20000 |
| 2021-11-17 | 43.92 | $44.58 | 17946 |
| 2021-11-16 | 43.82 | $44.65 | 2700 |
| 2021-11-15 | 43.71 | $44.39 | 3800 |
| 2021-11-12 | 43.60 | $44.46 | 3900 |
| 2021-11-11 | 43.48 | $44.16 | 173910 |
| 2021-11-10 | 43.35 | $44.20 | 121014 |
| 2021-11-09 | 43.19 | $44.50 | 30347 |
| 2021-11-08 | 43.01 | $44.67 | 14319 |
| 2021-11-05 | 42.82 | $44.61 | 23922 |
| 2021-11-04 | 42.65 | $44.47 | 20119 |
| 2021-11-03 | 42.49 | $44.16 | 23430 |
| 2021-11-02 | 42.32 | $43.84 | 34900 |
| 2021-11-01 | 42.16 | $43.66 | 4436 |
| 2021-10-29 | 42.00 | $43.63 | 7200 |
| 2021-10-28 | 41.85 | $43.51 | 3900 |
| 2021-10-27 | 41.69 | $43.09 | 11400 |
| 2021-10-26 | 41.58 | $43.20 | 65232 |
| 2021-10-25 | 41.45 | $42.96 | 15700 |
| 2021-10-22 | 41.38 | $42.79 | 12328 |
| 2021-10-21 | 41.33 | $42.77 | 7000 |
| 2021-10-20 | 41.27 | $42.63 | 10616 |
| 2021-10-19 | 41.19 | $42.45 | 6800 |
| 2021-10-18 | 41.11 | $42.18 | 2400 |
| 2021-10-15 | 41.04 | $42.06 | 7643 |
| 2021-10-14 | 41.01 | $41.67 | 18400 |
| 2021-10-13 | 41.02 | $40.95 | 6330 |
| 2021-10-12 | 41.08 | $40.85 | 5328 |
| 2021-10-11 | 41.12 | $40.95 | 7043 |
| 2021-10-08 | 41.17 | $41.21 | 6200 |
| 2021-10-07 | 41.20 | $41.23 | 52700 |
| 2021-10-06 | 41.24 | $40.85 | 4320 |
| 2021-10-05 | 41.31 | $40.65 | 41800 |
| 2021-10-04 | 41.40 | $40.27 | 3910 |
| 2021-10-01 | 41.51 | $40.77 | 25531 |
| 2021-09-30 | 41.60 | $40.34 | 7105 |
| 2021-09-29 | 41.70 | $40.77 | 5600 |
| 2021-09-28 | 41.78 | $40.73 | 5529 |
| 2021-09-27 | 41.87 | $41.56 | 2338 |
| 2021-09-24 | 41.90 | $41.67 | 10100 |
| 2021-09-23 | 41.91 | $41.61 | 8738 |
| 2021-09-22 | 41.94 | $41.09 | 11800 |
| 2021-09-21 | 41.98 | $40.74 | 3700 |
| 2021-09-20 | 42.05 | $40.75 | 7835 |
| 2021-09-17 | 42.09 | $41.48 | 13900 |
| 2021-09-16 | 42.07 | $41.99 | 13900 |
| 2021-09-15 | 42.03 | $42.05 | 14923 |
| 2021-09-14 | 42.01 | $41.72 | 16600 |
| 2021-09-13 | 42.02 | $41.91 | 5000 |
| 2021-09-10 | 42.02 | $41.75 | 50145 |
| 2021-09-09 | 42.02 | $42.10 | 18400 |
| 2021-09-08 | 41.99 | $42.32 | 8748 |
| 2021-09-07 | 41.95 | $42.35 | 13600 |
| 2021-09-03 | 41.90 | $42.51 | 3746 |
| 2021-09-02 | 41.85 | $42.50 | 1700 |
| 2021-09-01 | 41.79 | $42.40 | 8320 |
| 2021-08-31 | 41.73 | $42.38 | 5700 |
| 2021-08-30 | 41.69 | $42.44 | 4400 |
| 2021-08-27 | 41.62 | $42.22 | 3800 |
| 2021-08-26 | 41.56 | $41.88 | 7900 |
| 2021-08-25 | 41.54 | $42.13 | 100007 |
| 2021-08-24 | 41.49 | $42.05 | 142510 |
| 2021-08-23 | 41.44 | $41.98 | 147236 |
| 2021-08-20 | 41.42 | $41.60 | 118100 |
| 2021-08-19 | 41.40 | $41.20 | 4000 |
| 2021-08-18 | 41.39 | $41.20 | 1541 |
| 2021-08-17 | 41.37 | $41.62 | 10238 |
| 2021-08-16 | 41.31 | $41.92 | 3344 |
| 2021-08-13 | 41.21 | $41.81 | 753539 |
| 2021-08-12 | 41.14 | $41.73 | 6800 |
| 2021-08-11 | 41.10 | $41.56 | 5900 |
| 2021-08-10 | 41.07 | $41.48 | 8118 |
| 2021-08-09 | 41.04 | $41.41 | 6900 |
| 2021-08-06 | 41.02 | $41.45 | 3116 |
| 2021-08-05 | 40.99 | $41.39 | 8712 |
| 2021-08-04 | 40.94 | $41.23 | 548700 |
| 2021-08-03 | 40.92 | $41.42 | 37100 |
| 2021-08-02 | 40.88 | $41.08 | 2900 |
| 2021-07-30 | 40.86 | $41.09 | 2400 |
| 2021-07-29 | 40.82 | $41.36 | 3105 |
| 2021-07-28 | 40.76 | $41.16 | 1944 |
| 2021-07-27 | 40.71 | $41.19 | 7010 |
| 2021-07-26 | 40.65 | $41.40 | 2136 |
| 2021-07-23 | 40.58 | $41.28 | 12134 |
| 2021-07-22 | 40.50 | $40.93 | 9600 |
| 2021-07-21 | 40.43 | $40.80 | 49712 |
| 2021-07-20 | 40.38 | $40.50 | 5800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
72.31
2026-07-17
Close Price
$71.62
Vol: 12327
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
35.37
Average
49.55
Maximum
72.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.31 | $71.62 | 12327 |
| 2026-07-16 | 72.38 | $72.45 | 1.2M |
| 2026-07-15 | 72.37 | $72.78 | 14100 |
| 2026-07-14 | 72.33 | $72.80 | 163239 |
| 2026-07-13 | 72.28 | $72.29 | 21025 |
| 2026-07-10 | 72.28 | $72.83 | 6329 |
| 2026-07-09 | 72.22 | $72.42 | 29400 |
| 2026-07-08 | 72.20 | $72.05 | 23000 |
| 2026-07-07 | 72.22 | $72.24 | 18441 |
| 2026-07-06 | 72.22 | $72.55 | 22800 |
| 2026-07-02 | 72.18 | $72.34 | 27448 |
| 2026-07-01 | 72.16 | $72.53 | 18700 |
| 2026-06-30 | 72.13 | $72.93 | 17019 |
| 2026-06-29 | 72.04 | $72.48 | 20000 |
| 2026-06-26 | 71.99 | $71.53 | 10400 |
| 2026-06-25 | 72.04 | $71.97 | 46700 |
| 2026-06-24 | 72.05 | $71.44 | 21500 |
| 2026-06-23 | 72.12 | $71.53 | 14630 |
| 2026-06-22 | 72.18 | $72.73 | 18100 |
| 2026-06-18 | 72.12 | $72.97 | 28131 |
| 2026-06-17 | 72.03 | $72.13 | 16841 |
| 2026-06-16 | 72.02 | $73.02 | 18500 |
| 2026-06-15 | 71.91 | $73.51 | 37800 |
| 2026-06-12 | 71.75 | $72.28 | 54043 |
| 2026-06-11 | 71.69 | $71.70 | 52600 |
| 2026-06-10 | 71.69 | $70.56 | 18949 |
| 2026-06-09 | 71.81 | $71.73 | 79712 |
| 2026-06-08 | 71.82 | $71.69 | 22735 |
| 2026-06-05 | 71.83 | $71.39 | 15700 |
| 2026-06-04 | 71.87 | $73.30 | 112120 |
| 2026-06-03 | 71.72 | $72.52 | 25700 |
| 2026-06-02 | 71.64 | $73.02 | 11923 |
| 2026-06-01 | 71.50 | $73.27 | 30911 |
| 2026-05-29 | 71.31 | $72.62 | 44850 |
| 2026-05-28 | 71.17 | $72.59 | 39509 |
| 2026-05-27 | 71.02 | $72.27 | 15231 |
| 2026-05-26 | 70.89 | $72.44 | 25000 |
| 2026-05-22 | 70.73 | $71.93 | 14225 |
| 2026-05-21 | 70.60 | $71.82 | 25700 |
| 2026-05-20 | 70.47 | $71.85 | 16400 |
| 2026-05-19 | 70.33 | $71.22 | 10303 |
| 2026-05-18 | 70.23 | $71.59 | 24601 |
| 2026-05-15 | 70.09 | $71.71 | 25200 |
| 2026-05-14 | 69.92 | $72.63 | 62700 |
| 2026-05-13 | 69.64 | $71.98 | 15700 |
| 2026-05-12 | 69.39 | $71.48 | 16039 |
| 2026-05-11 | 69.17 | $71.56 | 15335 |
| 2026-05-08 | 68.92 | $71.31 | 11124 |
| 2026-05-07 | 68.66 | $70.82 | 17521 |
| 2026-05-06 | 68.44 | $71.04 | 132033 |
| 2026-05-05 | 68.16 | $69.83 | 40260 |
| 2026-05-04 | 67.99 | $69.31 | 21200 |
| 2026-05-01 | 67.85 | $69.56 | 62047 |
| 2026-04-30 | 67.67 | $69.63 | 35600 |
| 2026-04-29 | 67.46 | $69.09 | 52400 |
| 2026-04-28 | 67.29 | $69.13 | 19500 |
| 2026-04-27 | 67.10 | $69.36 | 29800 |
| 2026-04-24 | 66.86 | $69.03 | 39500 |
| 2026-04-23 | 66.63 | $68.39 | 192700 |
| 2026-04-22 | 66.45 | $68.76 | 15400 |
| 2026-04-21 | 66.20 | $68.20 | 39200 |
| 2026-04-20 | 65.99 | $68.66 | 42500 |
| 2026-04-17 | 65.71 | $68.78 | 22001 |
| 2026-04-16 | 65.39 | $67.85 | 24400 |
| 2026-04-15 | 65.13 | $67.79 | 14119 |
| 2026-04-14 | 64.85 | $67.22 | 25942 |
| 2026-04-13 | 64.60 | $66.38 | 19735 |
| 2026-04-10 | 64.41 | $65.83 | 30000 |
| 2026-04-09 | 64.27 | $66.04 | 12700 |
| 2026-04-08 | 64.08 | $65.69 | 15623 |
| 2026-04-07 | 63.91 | $63.99 | 25416 |
| 2026-04-06 | 63.90 | $64.03 | 14448 |
| 2026-04-02 | 63.89 | $63.70 | 21523 |
| 2026-04-01 | 63.91 | $63.59 | 35549 |
| 2026-03-31 | 63.94 | $63.08 | 19613 |
| 2026-03-30 | 64.03 | $61.33 | 15100 |
| 2026-03-27 | 64.31 | $61.49 | 169864 |
| 2026-03-26 | 64.61 | $62.51 | 230975 |
| 2026-03-25 | 64.83 | $63.58 | 232134 |
| 2026-03-24 | 64.97 | $63.32 | 52645 |
| 2026-03-23 | 65.14 | $63.54 | 19200 |
| 2026-03-20 | 65.31 | $63.10 | 12907 |
| 2026-03-19 | 65.54 | $64.00 | 11800 |
| 2026-03-18 | 65.70 | $64.18 | 22436 |
| 2026-03-17 | 65.86 | $65.07 | 26100 |
| 2026-03-16 | 65.94 | $64.89 | 8500 |
| 2026-03-13 | 66.06 | $64.20 | 17801 |
| 2026-03-12 | 66.25 | $64.64 | 111800 |
| 2026-03-11 | 66.42 | $65.62 | 14403 |
| 2026-03-10 | 66.50 | $65.67 | 50200 |
| 2026-03-09 | 66.59 | $65.67 | 50729 |
| 2026-03-06 | 66.69 | $65.13 | 22400 |
| 2026-03-05 | 66.85 | $66.05 | 133322 |
| 2026-03-04 | 66.94 | $66.58 | 80900 |
| 2026-03-03 | 66.97 | $66.28 | 77224 |
| 2026-03-02 | 67.05 | $66.87 | 35100 |
| 2026-02-27 | 67.07 | $66.69 | 13117 |
| 2026-02-26 | 67.11 | $67.25 | 16800 |
| 2026-02-25 | 67.09 | $67.78 | 14637 |
| 2026-02-24 | 67.02 | $67.23 | 28600 |
| 2026-02-23 | 67.00 | $66.72 | 50301 |
| 2026-02-20 | 67.03 | $67.26 | 10419 |
| 2026-02-19 | 67.00 | $66.70 | 30514 |
| 2026-02-18 | 67.03 | $66.98 | 35519 |
| 2026-02-17 | 67.04 | $66.57 | 22300 |
| 2026-02-13 | 67.09 | $66.46 | 22147 |
| 2026-02-12 | 67.15 | $66.61 | 26046 |
| 2026-02-11 | 67.21 | $67.61 | 21851 |
| 2026-02-10 | 67.17 | $67.52 | 57200 |
| 2026-02-09 | 67.13 | $67.90 | 85800 |
| 2026-02-06 | 67.05 | $67.64 | 41236 |
| 2026-02-05 | 66.99 | $66.26 | 33240 |
| 2026-02-04 | 67.07 | $67.09 | 190305 |
| 2026-02-03 | 67.06 | $67.14 | 31327 |
| 2026-02-02 | 67.06 | $67.76 | 41000 |
| 2026-01-30 | 66.98 | $67.35 | 24027 |
| 2026-01-29 | 66.94 | $67.65 | 23000 |
| 2026-01-28 | 66.87 | $67.70 | 17935 |
| 2026-01-27 | 66.78 | $67.61 | 102841 |
| 2026-01-26 | 66.69 | $67.36 | 98633 |
| 2026-01-23 | 66.62 | $66.89 | 357003 |
| 2026-01-22 | 66.59 | $66.89 | 19500 |
| 2026-01-21 | 66.56 | $66.50 | 37200 |
| 2026-01-20 | 66.57 | $65.60 | 26646 |
| 2026-01-16 | 66.67 | $66.92 | 7645 |
| 2026-01-15 | 66.65 | $66.98 | 18400 |
| 2026-01-14 | 66.61 | $66.88 | 19406 |
| 2026-01-13 | 66.58 | $67.11 | 25707 |
| 2026-01-12 | 66.53 | $67.24 | 29710 |
| 2026-01-09 | 66.45 | $67.28 | 47145 |
| 2026-01-08 | 66.36 | $66.94 | 56200 |
| 2026-01-07 | 66.30 | $66.97 | 16037 |
| 2026-01-06 | 66.23 | $67.08 | 21613 |
| 2026-01-05 | 66.14 | $66.68 | 38708 |
| 2026-01-02 | 66.09 | $66.39 | 28300 |
| 2025-12-31 | 66.06 | $66.15 | 5400 |
| 2025-12-30 | 66.05 | $66.59 | 10000 |
| 2025-12-29 | 65.99 | $66.66 | 48500 |
| 2025-12-26 | 65.92 | $66.84 | 15220 |
| 2025-12-24 | 65.82 | $66.78 | 17696 |
| 2025-12-23 | 65.72 | $66.56 | 17800 |
| 2025-12-22 | 65.63 | $66.25 | 110206 |
| 2025-12-19 | 65.57 | $65.97 | 24245 |
| 2025-12-18 | 65.53 | $65.45 | 422437 |
| 2025-12-17 | 65.53 | $64.96 | 21837 |
| 2025-12-16 | 65.59 | $65.67 | 29300 |
| 2025-12-15 | 65.59 | $65.86 | 14300 |
| 2025-12-12 | 65.56 | $65.91 | 18905 |
| 2025-12-11 | 65.52 | $66.39 | 18300 |
| 2025-12-10 | 65.43 | $66.18 | 24500 |
| 2025-12-09 | 65.35 | $65.91 | 22108 |
| 2025-12-08 | 65.29 | $65.95 | 23821 |
| 2025-12-05 | 65.22 | $66.16 | 31500 |
| 2025-12-04 | 65.12 | $66.01 | 26801 |
| 2025-12-03 | 65.03 | $65.97 | 39549 |
| 2025-12-02 | 64.93 | $65.86 | 14900 |
| 2025-12-01 | 64.83 | $65.64 | 39400 |
| 2025-11-28 | 64.75 | $65.81 | 25300 |
| 2025-11-26 | 64.63 | $65.61 | 34700 |
| 2025-11-25 | 64.53 | $65.24 | 46718 |
| 2025-11-24 | 64.46 | $64.64 | 47213 |
| 2025-11-21 | 64.44 | $63.89 | 12300 |
| 2025-11-20 | 64.49 | $63.10 | 34721 |
| 2025-11-19 | 64.64 | $64.02 | 30200 |
| 2025-11-18 | 64.71 | $63.81 | 24100 |
| 2025-11-17 | 64.80 | $64.23 | 24100 |
| 2025-11-14 | 64.86 | $64.88 | 33428 |
| 2025-11-13 | 64.86 | $64.84 | 5221 |
| 2025-11-12 | 64.86 | $65.74 | 26200 |
| 2025-11-11 | 64.77 | $65.63 | 12200 |
| 2025-11-10 | 64.68 | $65.46 | 77330 |
| 2025-11-07 | 64.59 | $64.37 | 52807 |
| 2025-11-06 | 64.62 | $64.33 | 272200 |
| 2025-11-05 | 64.65 | $64.90 | 99900 |
| 2025-11-04 | 64.62 | $64.81 | 102449 |
| 2025-11-03 | 64.60 | $65.41 | 106100 |
| 2025-10-31 | 64.52 | $65.36 | 62827 |
| 2025-10-30 | 64.43 | $65.58 | 50323 |
| 2025-10-29 | 64.31 | $66.06 | 120439 |
| 2025-10-28 | 64.12 | $66.03 | 49400 |
| 2025-10-27 | 63.92 | $65.78 | 92637 |
| 2025-10-24 | 63.73 | $64.89 | 65327 |
| 2025-10-23 | 63.60 | $64.31 | 41200 |
| 2025-10-22 | 63.53 | $64.07 | 26648 |
| 2025-10-21 | 63.47 | $64.31 | 61200 |
| 2025-10-20 | 63.39 | $64.32 | 39500 |
| 2025-10-17 | 63.29 | $63.56 | 45300 |
| 2025-10-16 | 63.26 | $63.08 | 85718 |
| 2025-10-15 | 63.28 | $63.51 | 71114 |
| 2025-10-14 | 63.25 | $63.19 | 57900 |
| 2025-10-13 | 63.26 | $63.16 | 54600 |
| 2025-10-10 | 63.27 | $62.42 | 77825 |
| 2025-10-09 | 63.36 | $64.03 | 41400 |
| 2025-10-08 | 63.29 | $64.24 | 44219 |
| 2025-10-07 | 63.19 | $63.94 | 71900 |
| 2025-10-06 | 63.11 | $64.28 | 106649 |
| 2025-10-03 | 62.99 | $64.00 | 119939 |
| 2025-10-02 | 62.88 | $63.94 | 80502 |
| 2025-10-01 | 62.77 | $63.82 | 38141 |
| 2025-09-30 | 62.66 | $63.59 | 81332 |
| 2025-09-29 | 62.56 | $63.26 | 77100 |
| 2025-09-26 | 62.49 | $63.08 | 25300 |
| 2025-09-25 | 62.42 | $62.79 | 58900 |
| 2025-09-24 | 62.38 | $62.97 | 24234 |
| 2025-09-23 | 62.32 | $63.24 | 456207 |
| 2025-09-22 | 62.23 | $63.63 | 71800 |
| 2025-09-19 | 62.08 | $63.33 | 44104 |
| 2025-09-18 | 61.95 | $63.02 | 40832 |
| 2025-09-17 | 61.83 | $62.56 | 55800 |
| 2025-09-16 | 61.76 | $62.63 | 30000 |
| 2025-09-15 | 61.67 | $62.76 | 161707 |
| 2025-09-12 | 61.55 | $62.48 | 52166 |
| 2025-09-11 | 61.45 | $62.42 | 21900 |
| 2025-09-10 | 61.35 | $61.80 | 47200 |
| 2025-09-09 | 61.30 | $61.87 | 41300 |
| 2025-09-08 | 61.24 | $61.65 | 60100 |
| 2025-09-05 | 61.20 | $61.55 | 38840 |
| 2025-09-04 | 61.17 | $61.98 | 42200 |
| 2025-09-03 | 61.08 | $61.55 | 66800 |
| 2025-09-02 | 61.03 | $61.08 | 63100 |
| 2025-08-29 | 61.03 | $61.50 | 60900 |
| 2025-08-28 | 60.98 | $61.88 | 71446 |
| 2025-08-27 | 60.88 | $61.70 | 23316 |
| 2025-08-26 | 60.79 | $61.55 | 122200 |
| 2025-08-25 | 60.71 | $61.30 | 90400 |
| 2025-08-22 | 60.65 | $61.54 | 94330 |
| 2025-08-21 | 60.56 | $60.64 | 78400 |
| 2025-08-20 | 60.55 | $60.89 | 51400 |
| 2025-08-19 | 60.51 | $61.04 | 71040 |
| 2025-08-18 | 60.46 | $61.29 | 121600 |
| 2025-08-15 | 60.37 | $61.35 | 48524 |
| 2025-08-14 | 60.27 | $61.46 | 198200 |
| 2025-08-13 | 60.14 | $61.48 | 142338 |
| 2025-08-12 | 60.00 | $61.31 | 146500 |
| 2025-08-11 | 59.87 | $60.59 | 87335 |
| 2025-08-08 | 59.79 | $60.74 | 126415 |
| 2025-08-07 | 59.69 | $60.10 | 105800 |
| 2025-08-06 | 59.65 | $60.18 | 83641 |
| 2025-08-05 | 59.59 | $59.90 | 117833 |
| 2025-08-04 | 59.56 | $60.21 | 61300 |
| 2025-08-01 | 59.49 | $59.24 | 145100 |
| 2025-07-31 | 59.51 | $60.13 | 26500 |
| 2025-07-30 | 59.45 | $60.14 | 26616 |
| 2025-07-29 | 59.38 | $60.29 | 34633 |
| 2025-07-28 | 59.28 | $60.48 | 58944 |
| 2025-07-25 | 59.15 | $60.52 | 65000 |
| 2025-07-24 | 59.01 | $60.29 | 52500 |
| 2025-07-23 | 58.87 | $60.12 | 106113 |
| 2025-07-22 | 58.74 | $59.63 | 64700 |
| 2025-07-21 | 58.65 | $59.49 | 53736 |
| 2025-07-18 | 58.56 | $59.40 | 59600 |
| 2025-07-17 | 58.47 | $59.49 | 84740 |
| 2025-07-16 | 58.37 | $59.22 | 34022 |
| 2025-07-15 | 58.28 | $59.02 | 96930 |
| 2025-07-14 | 58.20 | $59.24 | 53733 |
| 2025-07-11 | 58.09 | $59.19 | 128331 |
| 2025-07-10 | 57.97 | $59.40 | 43100 |
| 2025-07-09 | 57.82 | $59.23 | 45809 |
| 2025-07-08 | 57.67 | $58.92 | 156137 |
| 2025-07-07 | 57.54 | $58.80 | 166034 |
| 2025-07-03 | 57.41 | $59.27 | 69246 |
| 2025-07-02 | 57.21 | $58.80 | 136500 |
| 2025-07-01 | 57.05 | $58.56 | 69500 |
| 2025-06-30 | 56.89 | $58.55 | 98700 |
| 2025-06-27 | 56.71 | $58.19 | 104738 |
| 2025-06-26 | 56.56 | $57.84 | 52908 |
| 2025-06-25 | 56.42 | $57.52 | 76416 |
| 2025-06-24 | 56.31 | $57.30 | 24200 |
| 2025-06-23 | 56.20 | $56.62 | 21300 |
| 2025-06-20 | 56.16 | $56.35 | 31100 |
| 2025-06-18 | 56.14 | $56.48 | 21114 |
| 2025-06-17 | 56.10 | $56.55 | 16547 |
| 2025-06-16 | 56.06 | $56.94 | 39000 |
| 2025-06-13 | 55.96 | $56.36 | 41731 |
| 2025-06-12 | 55.92 | $57.16 | 53000 |
| 2025-06-11 | 55.79 | $56.94 | 59107 |
| 2025-06-10 | 55.67 | $57.15 | 35400 |
| 2025-06-09 | 55.51 | $56.81 | 42714 |
| 2025-06-06 | 55.38 | $56.85 | 87600 |
| 2025-06-05 | 55.22 | $56.17 | 77629 |
| 2025-06-04 | 55.12 | $56.27 | 175400 |
| 2025-06-03 | 55.00 | $56.19 | 24000 |
| 2025-06-02 | 54.88 | $55.84 | 168900 |
| 2025-05-30 | 54.77 | $55.63 | 33912 |
| 2025-05-29 | 54.68 | $55.65 | 29808 |
| 2025-05-28 | 54.58 | $55.45 | 12200 |
| 2025-05-27 | 54.49 | $55.68 | 81000 |
| 2025-05-23 | 54.37 | $54.61 | 77731 |
| 2025-05-22 | 54.34 | $55.06 | 1.2M |
| 2025-05-21 | 54.27 | $55.08 | 21007 |
| 2025-05-20 | 54.18 | $55.97 | 28033 |
| 2025-05-19 | 53.99 | $56.23 | 30000 |
| 2025-05-16 | 53.76 | $56.17 | 21600 |
| 2025-05-15 | 53.50 | $55.78 | 12003 |
| 2025-05-14 | 53.26 | $55.55 | 28600 |
| 2025-05-13 | 53.02 | $55.47 | 269000 |
| 2025-05-12 | 52.76 | $55.13 | 33639 |
| 2025-05-09 | 52.51 | $53.36 | 15327 |
| 2025-05-08 | 52.42 | $53.48 | 41907 |
| 2025-05-07 | 52.31 | $53.24 | 32534 |
| 2025-05-06 | 52.21 | $53.11 | 39600 |
| 2025-05-05 | 52.12 | $53.51 | 28308 |
| 2025-05-02 | 51.97 | $53.75 | 6.0M |
| 2025-05-01 | 51.79 | $53.02 | 16300 |
| 2025-04-30 | 51.66 | $52.62 | 3.1M |
| 2025-04-29 | 51.56 | $52.52 | 44400 |
| 2025-04-28 | 51.45 | $52.26 | 22930 |
| 2025-04-25 | 51.37 | $52.27 | 33400 |
| 2025-04-24 | 51.28 | $51.88 | 60507 |
| 2025-04-23 | 51.21 | $50.99 | 107500 |
| 2025-04-22 | 51.23 | $50.24 | 295100 |
| 2025-04-21 | 51.34 | $49.01 | 64046 |
| 2025-04-17 | 51.58 | $50.19 | 153601 |
| 2025-04-16 | 51.73 | $50.13 | 44800 |
| 2025-04-15 | 51.90 | $51.35 | 69000 |
| 2025-04-14 | 51.96 | $51.45 | 21117 |
| 2025-04-11 | 52.01 | $50.97 | 56540 |
| 2025-04-10 | 52.12 | $49.97 | 92400 |
| 2025-04-09 | 52.35 | $51.74 | 83543 |
| 2025-04-08 | 52.41 | $47.24 | 79709 |
| 2025-04-07 | 52.96 | $48.07 | 112628 |
| 2025-04-04 | 53.47 | $48.41 | 215500 |
| 2025-04-03 | 54.00 | $51.44 | 66105 |
| 2025-04-02 | 54.27 | $53.99 | 23354 |
| 2025-04-01 | 54.30 | $53.67 | 50122 |
| 2025-03-31 | 54.37 | $53.50 | 57114 |
| 2025-03-28 | 54.46 | $53.11 | 52800 |
| 2025-03-27 | 54.60 | $54.11 | 42935 |
| 2025-03-26 | 54.65 | $54.22 | 44600 |
| 2025-03-25 | 54.70 | $54.81 | 48027 |
| 2025-03-24 | 54.69 | $54.72 | 24546 |
| 2025-03-21 | 54.68 | $53.98 | 135600 |
| 2025-03-20 | 54.76 | $53.90 | 35400 |
| 2025-03-19 | 54.85 | $53.99 | 49108 |
| 2025-03-18 | 54.94 | $53.43 | 52000 |
| 2025-03-17 | 55.10 | $53.98 | 66317 |
| 2025-03-14 | 55.22 | $53.66 | 45201 |
| 2025-03-13 | 55.38 | $52.53 | 71800 |
| 2025-03-12 | 55.68 | $53.27 | 91600 |
| 2025-03-11 | 55.93 | $53.06 | 94111 |
| 2025-03-10 | 56.24 | $53.61 | 252122 |
| 2025-03-07 | 56.51 | $55.22 | 49332 |
| 2025-03-06 | 56.65 | $54.91 | 69100 |
| 2025-03-05 | 56.83 | $55.73 | 40343 |
| 2025-03-04 | 56.95 | $55.13 | 44533 |
| 2025-03-03 | 57.14 | $55.76 | 94338 |
| 2025-02-28 | 57.28 | $56.83 | 74600 |
| 2025-02-27 | 57.33 | $55.83 | 26400 |
| 2025-02-26 | 57.49 | $56.68 | 17200 |
| 2025-02-25 | 57.58 | $56.87 | 27818 |
| 2025-02-24 | 57.65 | $57.16 | 27000 |
| 2025-02-21 | 57.70 | $57.41 | 42900 |
| 2025-02-20 | 57.73 | $58.33 | 209900 |
| 2025-02-19 | 57.67 | $58.51 | 43614 |
| 2025-02-18 | 57.58 | $58.25 | 312100 |
| 2025-02-14 | 57.51 | $58.11 | 18530 |
| 2025-02-13 | 57.45 | $58.08 | 37700 |
| 2025-02-12 | 57.38 | $57.37 | 22300 |
| 2025-02-11 | 57.38 | $57.49 | 34100 |
| 2025-02-10 | 57.37 | $57.38 | 24800 |
| 2025-02-07 | 57.37 | $57.10 | 63428 |
| 2025-02-06 | 57.40 | $57.56 | 57033 |
| 2025-02-05 | 57.38 | $57.41 | 70614 |
| 2025-02-04 | 57.38 | $57.21 | 26012 |
| 2025-02-03 | 57.40 | $56.85 | 92200 |
| 2025-01-31 | 57.46 | $57.40 | 72747 |
| 2025-01-30 | 57.46 | $57.79 | 52000 |
| 2025-01-29 | 57.43 | $57.66 | 15900 |
| 2025-01-28 | 57.40 | $57.92 | 95200 |
| 2025-01-27 | 57.35 | $57.37 | 33049 |
| 2025-01-24 | 57.35 | $58.17 | 150717 |
| 2025-01-23 | 57.26 | $58.37 | 207200 |
| 2025-01-22 | 57.14 | $58.10 | 19650 |
| 2025-01-21 | 57.04 | $57.74 | 395914 |
| 2025-01-17 | 56.97 | $57.40 | 30679 |
| 2025-01-16 | 56.92 | $56.83 | 32217 |
| 2025-01-15 | 56.93 | $57.05 | 219100 |
| 2025-01-14 | 56.92 | $56.00 | 113604 |
| 2025-01-13 | 57.02 | $56.03 | 18520 |
| 2025-01-10 | 57.12 | $55.91 | 51036 |
| 2025-01-08 | 57.25 | $56.79 | 154300 |
| 2025-01-07 | 57.30 | $56.68 | 41700 |
| 2025-01-06 | 57.36 | $57.31 | 141312 |
| 2025-01-03 | 57.37 | $57.04 | 54000 |
| 2025-01-02 | 57.40 | $56.26 | 1.4M |
| 2024-12-31 | 57.52 | $56.48 | 18633 |
| 2024-12-30 | 57.63 | $56.74 | 70331 |
| 2024-12-27 | 57.72 | $57.31 | 18800 |
| 2024-12-26 | 57.77 | $57.99 | 15900 |
| 2024-12-24 | 57.74 | $57.96 | 12500 |
| 2024-12-23 | 57.72 | $57.40 | 343718 |
| 2024-12-20 | 57.75 | $56.95 | 51728 |
| 2024-12-19 | 57.84 | $56.48 | 206822 |
| 2024-12-18 | 57.98 | $56.55 | 290443 |
| 2024-12-17 | 58.13 | $58.13 | 93100 |
| 2024-12-16 | 58.13 | $58.26 | 31922 |
| 2024-12-13 | 58.12 | $58.18 | 50255 |
| 2024-12-12 | 58.11 | $58.45 | 40000 |
| 2024-12-11 | 58.07 | $58.79 | 1.3M |
| 2024-12-10 | 58.00 | $58.36 | 171800 |
| 2024-12-09 | 57.96 | $58.44 | 51400 |
| 2024-12-06 | 57.91 | $58.73 | 49400 |
| 2024-12-05 | 57.82 | $58.75 | 36212 |
| 2024-12-04 | 57.73 | $58.86 | 971600 |
| 2024-12-03 | 57.61 | $58.46 | 112533 |
| 2024-12-02 | 57.52 | $58.53 | 42010 |
| 2024-11-29 | 57.41 | $58.41 | 41308 |
| 2024-11-27 | 57.31 | $58.04 | 16400 |
| 2024-11-26 | 57.23 | $58.20 | 49600 |
| 2024-11-25 | 57.13 | $57.93 | 98527 |
| 2024-11-22 | 57.04 | $57.77 | 67000 |
| 2024-11-21 | 56.96 | $57.60 | 89200 |
| 2024-11-20 | 56.90 | $57.25 | 32400 |
| 2024-11-19 | 56.86 | $57.32 | 37700 |
| 2024-11-18 | 56.81 | $57.05 | 67800 |
| 2024-11-15 | 56.79 | $56.83 | 69940 |
| 2024-11-14 | 56.78 | $57.51 | 70200 |
| 2024-11-13 | 56.71 | $57.78 | 46850 |
| 2024-11-12 | 56.59 | $57.81 | 227835 |
| 2024-11-11 | 56.47 | $57.94 | 804500 |
| 2024-11-08 | 56.31 | $57.88 | 232145 |
| 2024-11-07 | 56.14 | $57.57 | 497200 |
| 2024-11-06 | 55.99 | $57.14 | 451300 |
| 2024-11-05 | 55.87 | $55.76 | 181200 |
| 2024-11-04 | 55.89 | $55.16 | 84612 |
| 2024-11-01 | 55.96 | $55.27 | 676105 |
| 2024-10-31 | 56.04 | $55.15 | 60000 |
| 2024-10-30 | 56.13 | $56.31 | 16048 |
| 2024-10-29 | 56.11 | $56.51 | 314833 |
| 2024-10-28 | 56.07 | $56.51 | 15217 |
| 2024-10-25 | 56.02 | $56.33 | 57141 |
| 2024-10-24 | 55.99 | $56.34 | 42720 |
| 2024-10-23 | 55.95 | $56.19 | 41700 |
| 2024-10-22 | 55.93 | $56.64 | 29111 |
| 2024-10-21 | 55.85 | $56.64 | 26500 |
| 2024-10-18 | 55.77 | $56.69 | 16700 |
| 2024-10-17 | 55.67 | $56.54 | 39912 |
| 2024-10-16 | 55.58 | $56.53 | 60400 |
| 2024-10-15 | 55.48 | $56.28 | 24500 |
| 2024-10-14 | 55.40 | $56.75 | 36100 |
| 2024-10-11 | 55.25 | $56.16 | 12100 |
| 2024-10-10 | 55.16 | $55.88 | 30500 |
| 2024-10-09 | 55.08 | $55.94 | 12105 |
| 2024-10-08 | 54.99 | $55.61 | 45618 |
| 2024-10-07 | 54.93 | $55.07 | 19832 |
| 2024-10-04 | 54.91 | $55.50 | 44923 |
| 2024-10-03 | 54.85 | $55.05 | 75522 |
| 2024-10-02 | 54.83 | $55.13 | 30806 |
| 2024-10-01 | 54.79 | $55.17 | 27800 |
| 2024-09-30 | 54.76 | $55.76 | 13100 |
| 2024-09-27 | 54.65 | $55.44 | 475434 |
| 2024-09-26 | 54.57 | $55.49 | 32639 |
| 2024-09-25 | 54.47 | $55.21 | 16037 |
| 2024-09-24 | 54.39 | $55.33 | 103700 |
| 2024-09-23 | 54.29 | $55.13 | 12900 |
| 2024-09-20 | 54.20 | $55.01 | 13935 |
| 2024-09-19 | 54.12 | $55.35 | 11800 |
| 2024-09-18 | 53.99 | $54.40 | 15700 |
| 2024-09-17 | 53.95 | $54.58 | 33900 |
| 2024-09-16 | 53.88 | $54.56 | 18600 |
| 2024-09-13 | 53.81 | $54.57 | 23429 |
| 2024-09-12 | 53.73 | $54.26 | 18300 |
| 2024-09-11 | 53.67 | $53.89 | 33500 |
| 2024-09-10 | 53.65 | $53.29 | 71800 |
| 2024-09-09 | 53.69 | $53.18 | 23400 |
| 2024-09-06 | 53.74 | $52.60 | 11700 |
| 2024-09-05 | 53.86 | $53.40 | 42100 |
| 2024-09-04 | 53.91 | $53.53 | 48000 |
| 2024-09-03 | 53.95 | $53.68 | 139600 |
| 2024-08-30 | 53.98 | $54.88 | 30200 |
| 2024-08-29 | 53.88 | $54.43 | 107143 |
| 2024-08-28 | 53.82 | $54.52 | 37300 |
| 2024-08-27 | 53.75 | $54.87 | 284504 |
| 2024-08-26 | 53.63 | $54.74 | 244619 |
| 2024-08-23 | 53.51 | $54.88 | 87603 |
| 2024-08-22 | 53.37 | $54.21 | 60537 |
| 2024-08-21 | 53.28 | $54.69 | 60847 |
| 2024-08-20 | 53.13 | $54.49 | 611434 |
| 2024-08-19 | 52.99 | $54.62 | 65441 |
| 2024-08-16 | 52.82 | $54.03 | 32249 |
| 2024-08-15 | 52.69 | $53.90 | 27235 |
| 2024-08-14 | 52.56 | $53.03 | 21700 |
| 2024-08-13 | 52.51 | $52.83 | 46000 |
| 2024-08-12 | 52.48 | $51.96 | 122937 |
| 2024-08-09 | 52.54 | $51.86 | 68800 |
| 2024-08-08 | 52.61 | $51.69 | 48128 |
| 2024-08-07 | 52.70 | $50.51 | 59734 |
| 2024-08-06 | 52.94 | $50.86 | 105536 |
| 2024-08-05 | 53.15 | $50.43 | 202700 |
| 2024-08-02 | 53.44 | $52.07 | 528200 |
| 2024-08-01 | 53.58 | $52.90 | 46800 |
| 2024-07-31 | 53.66 | $53.72 | 86933 |
| 2024-07-30 | 53.65 | $52.85 | 481922 |
| 2024-07-29 | 53.73 | $53.23 | 122200 |
| 2024-07-26 | 53.79 | $53.18 | 124700 |
| 2024-07-25 | 53.85 | $52.60 | 80100 |
| 2024-07-24 | 53.98 | $52.97 | 24400 |
| 2024-07-23 | 54.09 | $54.22 | 872800 |
| 2024-07-22 | 54.08 | $54.44 | 29300 |
| 2024-07-19 | 54.04 | $53.76 | 9600 |
| 2024-07-18 | 54.07 | $54.22 | 274041 |
| 2024-07-17 | 54.05 | $54.71 | 19800 |
| 2024-07-16 | 53.98 | $55.42 | 26736 |
| 2024-07-15 | 53.83 | $55.11 | 15700 |
| 2024-07-12 | 53.69 | $54.85 | 25600 |
| 2024-07-11 | 53.57 | $54.51 | 38400 |
| 2024-07-10 | 53.47 | $55.04 | 865417 |
| 2024-07-09 | 53.31 | $54.42 | 25527 |
| 2024-07-08 | 53.19 | $54.32 | 83109 |
| 2024-07-05 | 53.07 | $54.22 | 62400 |
| 2024-07-03 | 52.95 | $53.95 | 137600 |
| 2024-07-02 | 52.85 | $53.61 | 726900 |
| 2024-07-01 | 52.77 | $53.27 | 34900 |
| 2024-06-28 | 52.71 | $53.10 | 19642 |
| 2024-06-27 | 52.67 | $53.24 | 606700 |
| 2024-06-26 | 52.61 | $53.33 | 36700 |
| 2024-06-25 | 52.54 | $53.30 | 62414 |
| 2024-06-24 | 52.46 | $53.01 | 24844 |
| 2024-06-21 | 52.40 | $53.18 | 48940 |
| 2024-06-20 | 52.32 | $53.46 | 16112 |
| 2024-06-18 | 52.20 | $53.62 | 52000 |
| 2024-06-17 | 52.05 | $53.47 | 36213 |
| 2024-06-14 | 51.90 | $53.01 | 471800 |
| 2024-06-13 | 51.78 | $53.04 | 28236 |
| 2024-06-12 | 51.65 | $52.92 | 20500 |
| 2024-06-11 | 51.52 | $52.38 | 13819 |
| 2024-06-10 | 51.43 | $52.20 | 15200 |
| 2024-06-07 | 51.35 | $52.20 | 42909 |
| 2024-06-06 | 51.26 | $52.18 | 50601 |
| 2024-06-05 | 51.16 | $52.21 | 40000 |
| 2024-06-04 | 51.05 | $51.64 | 41925 |
| 2024-06-03 | 50.99 | $51.54 | 16000 |
| 2024-05-31 | 50.93 | $51.51 | 11800 |
| 2024-05-30 | 50.87 | $50.99 | 24504 |
| 2024-05-29 | 50.85 | $51.32 | 38116 |
| 2024-05-28 | 50.80 | $51.70 | 353000 |
| 2024-05-24 | 50.71 | $51.55 | 35200 |
| 2024-05-23 | 50.62 | $51.18 | 42619 |
| 2024-05-22 | 50.56 | $51.50 | 56300 |
| 2024-05-21 | 50.46 | $51.72 | 30840 |
| 2024-05-20 | 50.33 | $51.48 | 7400 |
| 2024-05-17 | 50.21 | $51.40 | 14600 |
| 2024-05-16 | 50.08 | $51.35 | 13544 |
| 2024-05-15 | 49.95 | $51.39 | 17300 |
| 2024-05-14 | 49.80 | $50.78 | 40300 |
| 2024-05-13 | 49.69 | $50.51 | 21635 |
| 2024-05-10 | 49.61 | $50.46 | 66706 |
| 2024-05-09 | 49.52 | $50.42 | 30324 |
| 2024-05-08 | 49.42 | $50.15 | 45542 |
| 2024-05-07 | 49.35 | $50.20 | 50300 |
| 2024-05-06 | 49.26 | $50.14 | 46700 |
| 2024-05-03 | 49.17 | $49.67 | 46307 |
| 2024-05-02 | 49.11 | $49.02 | 181608 |
| 2024-05-01 | 49.12 | $48.57 | 22107 |
| 2024-04-30 | 49.18 | $48.86 | 50822 |
| 2024-04-29 | 49.21 | $49.62 | 22922 |
| 2024-04-26 | 49.17 | $49.40 | 436237 |
| 2024-04-25 | 49.15 | $48.79 | 15800 |
| 2024-04-24 | 49.18 | $48.88 | 54700 |
| 2024-04-23 | 49.22 | $48.87 | 35000 |
| 2024-04-22 | 49.25 | $48.28 | 109500 |
| 2024-04-19 | 49.35 | $47.87 | 23900 |
| 2024-04-18 | 49.51 | $48.34 | 19100 |
| 2024-04-17 | 49.63 | $48.47 | 23700 |
| 2024-04-16 | 49.76 | $48.76 | 20929 |
| 2024-04-15 | 49.86 | $48.91 | 33500 |
| 2024-04-12 | 49.96 | $49.49 | 121300 |
| 2024-04-11 | 50.01 | $50.20 | 26714 |
| 2024-04-10 | 49.99 | $49.77 | 27416 |
| 2024-04-09 | 50.01 | $50.13 | 12800 |
| 2024-04-08 | 50.00 | $50.17 | 43146 |
| 2024-04-05 | 49.98 | $50.14 | 39100 |
| 2024-04-04 | 49.97 | $49.59 | 50700 |
| 2024-04-03 | 50.01 | $50.23 | 121400 |
| 2024-04-02 | 49.99 | $50.27 | 510000 |
| 2024-04-01 | 49.96 | $50.59 | 30500 |
| 2024-03-28 | 49.89 | $50.64 | 10300 |
| 2024-03-27 | 49.81 | $50.65 | 50100 |
| 2024-03-26 | 49.72 | $50.20 | 74012 |
| 2024-03-25 | 49.67 | $50.38 | 38036 |
| 2024-03-22 | 49.60 | $50.50 | 16745 |
| 2024-03-21 | 49.50 | $50.55 | 49900 |
| 2024-03-20 | 49.39 | $50.35 | 27500 |
| 2024-03-19 | 49.29 | $49.94 | 13700 |
| 2024-03-18 | 49.22 | $49.65 | 23200 |
| 2024-03-15 | 49.17 | $49.31 | 25100 |
| 2024-03-14 | 49.16 | $49.83 | 29504 |
| 2024-03-13 | 49.09 | $49.92 | 9900 |
| 2024-03-12 | 49.00 | $50.00 | 59845 |
| 2024-03-11 | 48.90 | $49.44 | 54800 |
| 2024-03-08 | 48.84 | $49.41 | 42324 |
| 2024-03-07 | 48.78 | $49.66 | 23215 |
| 2024-03-06 | 48.69 | $49.19 | 19533 |
| 2024-03-05 | 48.64 | $48.98 | 18400 |
| 2024-03-04 | 48.60 | $49.49 | 56600 |
| 2024-03-01 | 48.50 | $49.55 | 28500 |
| 2024-02-29 | 48.39 | $49.21 | 41947 |
| 2024-02-28 | 48.31 | $48.92 | 83100 |
| 2024-02-27 | 48.24 | $49.06 | 24014 |
| 2024-02-26 | 48.16 | $48.98 | 25414 |
| 2024-02-23 | 48.07 | $49.19 | 51100 |
| 2024-02-22 | 47.95 | $49.16 | 210900 |
| 2024-02-21 | 47.83 | $48.12 | 31625 |
| 2024-02-20 | 47.80 | $48.01 | 21600 |
| 2024-02-16 | 47.78 | $48.32 | 33900 |
| 2024-02-15 | 47.72 | $48.54 | 10205 |
| 2024-02-14 | 47.63 | $48.32 | 28200 |
| 2024-02-13 | 47.56 | $47.92 | 23511 |
| 2024-02-12 | 47.52 | $48.56 | 278100 |
| 2024-02-09 | 47.41 | $48.64 | 34100 |
| 2024-02-08 | 47.28 | $48.26 | 64600 |
| 2024-02-07 | 47.18 | $48.26 | 21100 |
| 2024-02-06 | 47.06 | $47.90 | 16003 |
| 2024-02-05 | 46.98 | $47.76 | 43007 |
| 2024-02-02 | 46.89 | $47.81 | 58300 |
| 2024-02-01 | 46.80 | $47.50 | 63000 |
| 2024-01-31 | 46.72 | $46.88 | 643200 |
| 2024-01-30 | 46.71 | $47.71 | 52622 |
| 2024-01-29 | 46.60 | $47.76 | 80800 |
| 2024-01-26 | 46.48 | $47.38 | 15227 |
| 2024-01-25 | 46.39 | $47.40 | 26814 |
| 2024-01-24 | 46.28 | $47.20 | 14147 |
| 2024-01-23 | 46.18 | $47.16 | 77814 |
| 2024-01-22 | 46.08 | $46.98 | 20619 |
| 2024-01-19 | 45.98 | $46.88 | 19700 |
| 2024-01-18 | 45.89 | $46.33 | 23800 |
| 2024-01-17 | 45.84 | $45.95 | 19500 |
| 2024-01-16 | 45.83 | $46.21 | 16000 |
| 2024-01-12 | 45.79 | $46.31 | 14436 |
| 2024-01-11 | 45.74 | $46.35 | 40800 |
| 2024-01-10 | 45.67 | $46.37 | 80916 |
| 2024-01-09 | 45.60 | $46.08 | 19600 |
| 2024-01-08 | 45.55 | $46.14 | 32913 |
| 2024-01-05 | 45.49 | $45.44 | 27300 |
| 2024-01-04 | 45.49 | $45.34 | 80442 |
| 2024-01-03 | 45.51 | $45.57 | 34634 |
| 2024-01-02 | 45.50 | $45.88 | 147406 |
| 2023-12-29 | 45.46 | $46.20 | 31500 |
| 2023-12-28 | 45.39 | $46.30 | 8329 |
| 2023-12-27 | 45.29 | $46.25 | 16300 |
| 2023-12-26 | 45.19 | $46.17 | 4500 |
| 2023-12-22 | 45.09 | $45.99 | 10603 |
| 2023-12-21 | 44.99 | $45.93 | 10800 |
| 2023-12-20 | 44.89 | $45.46 | 86841 |
| 2023-12-19 | 44.83 | $46.11 | 60806 |
| 2023-12-18 | 44.70 | $45.84 | 16508 |
| 2023-12-15 | 44.58 | $45.59 | 39316 |
| 2023-12-14 | 44.47 | $45.83 | 12700 |
| 2023-12-13 | 44.33 | $45.68 | 23500 |
| 2023-12-12 | 44.19 | $45.08 | 23000 |
| 2023-12-11 | 44.09 | $44.88 | 26500 |
| 2023-12-08 | 44.01 | $44.82 | 25237 |
| 2023-12-07 | 43.92 | $44.62 | 14140 |
| 2023-12-06 | 43.85 | $44.25 | 30514 |
| 2023-12-05 | 43.81 | $44.44 | 7600 |
| 2023-12-04 | 43.74 | $44.40 | 13200 |
| 2023-12-01 | 43.67 | $44.67 | 48400 |
| 2023-11-30 | 43.57 | $44.43 | 17500 |
| 2023-11-29 | 43.48 | $44.28 | 17426 |
| 2023-11-28 | 43.39 | $44.35 | 24442 |
| 2023-11-27 | 43.29 | $44.29 | 22931 |
| 2023-11-24 | 43.18 | $44.33 | 9100 |
| 2023-11-22 | 43.06 | $44.36 | 49900 |
| 2023-11-21 | 42.93 | $44.18 | 118100 |
| 2023-11-20 | 42.80 | $44.28 | 98700 |
| 2023-11-17 | 42.64 | $43.92 | 8500 |
| 2023-11-16 | 42.50 | $43.93 | 50545 |
| 2023-11-15 | 42.35 | $43.84 | 85819 |
| 2023-11-14 | 42.20 | $43.76 | 59600 |
| 2023-11-13 | 42.03 | $42.96 | 47900 |
| 2023-11-10 | 41.94 | $43.02 | 18400 |
| 2023-11-09 | 41.82 | $42.32 | 24900 |
| 2023-11-08 | 41.77 | $42.71 | 148807 |
| 2023-11-07 | 41.67 | $42.68 | 52632 |
| 2023-11-06 | 41.56 | $42.54 | 45524 |
| 2023-11-03 | 41.46 | $42.38 | 115506 |
| 2023-11-02 | 41.36 | $42.02 | 26743 |
| 2023-11-01 | 41.29 | $41.20 | 34144 |
| 2023-10-31 | 41.30 | $40.76 | 7245 |
| 2023-10-30 | 41.36 | $40.54 | 11608 |
| 2023-10-27 | 41.45 | $40.00 | 20948 |
| 2023-10-26 | 41.60 | $40.18 | 32549 |
| 2023-10-25 | 41.75 | $40.74 | 624822 |
| 2023-10-24 | 41.86 | $41.33 | 24645 |
| 2023-10-23 | 41.91 | $40.97 | 18413 |
| 2023-10-20 | 42.01 | $41.06 | 8228 |
| 2023-10-19 | 42.11 | $41.57 | 13143 |
| 2023-10-18 | 42.17 | $41.90 | 13800 |
| 2023-10-17 | 42.20 | $42.46 | 7200 |
| 2023-10-16 | 42.17 | $42.52 | 10400 |
| 2023-10-13 | 42.13 | $42.08 | 59500 |
| 2023-10-12 | 42.14 | $42.31 | 19500 |
| 2023-10-11 | 42.12 | $42.52 | 65744 |
| 2023-10-10 | 42.08 | $42.29 | 92840 |
| 2023-10-09 | 42.06 | $42.07 | 9044 |
| 2023-10-06 | 42.05 | $41.87 | 146600 |
| 2023-10-05 | 42.07 | $41.34 | 11548 |
| 2023-10-04 | 42.15 | $41.38 | 287433 |
| 2023-10-03 | 42.23 | $41.03 | 17100 |
| 2023-10-02 | 42.36 | $41.60 | 137800 |
| 2023-09-29 | 42.44 | $41.49 | 11200 |
| 2023-09-28 | 42.54 | $41.58 | 16723 |
| 2023-09-27 | 42.64 | $41.29 | 31630 |
| 2023-09-26 | 42.78 | $41.34 | 10420 |
| 2023-09-25 | 42.93 | $41.95 | 51413 |
| 2023-09-22 | 43.04 | $41.79 | 160724 |
| 2023-09-21 | 43.17 | $41.91 | 8700 |
| 2023-09-20 | 43.30 | $42.61 | 3642 |
| 2023-09-19 | 43.37 | $43.06 | 6416 |
| 2023-09-18 | 43.41 | $43.19 | 20200 |
| 2023-09-15 | 43.43 | $43.16 | 12200 |
| 2023-09-14 | 43.46 | $43.87 | 22807 |
| 2023-09-13 | 43.42 | $43.51 | 11911 |
| 2023-09-12 | 43.41 | $43.46 | 14000 |
| 2023-09-11 | 43.40 | $43.68 | 13400 |
| 2023-09-08 | 43.37 | $43.35 | 19233 |
| 2023-09-07 | 43.37 | $43.29 | 11110 |
| 2023-09-06 | 43.38 | $43.44 | 63100 |
| 2023-09-05 | 43.38 | $43.81 | 55931 |
| 2023-09-01 | 43.33 | $43.95 | 26100 |
| 2023-08-31 | 43.26 | $43.84 | 16132 |
| 2023-08-30 | 43.20 | $43.91 | 62700 |
| 2023-08-29 | 43.13 | $43.74 | 509800 |
| 2023-08-28 | 43.06 | $43.06 | 20935 |
| 2023-08-25 | 43.06 | $42.79 | 102800 |
| 2023-08-24 | 43.09 | $42.52 | 9000 |
| 2023-08-23 | 43.15 | $43.11 | 11800 |
| 2023-08-22 | 43.16 | $42.63 | 73927 |
| 2023-08-21 | 43.21 | $42.75 | 110827 |
| 2023-08-18 | 43.26 | $42.42 | 185600 |
| 2023-08-17 | 43.35 | $42.41 | 299200 |
| 2023-08-16 | 43.45 | $42.71 | 6610 |
| 2023-08-15 | 43.53 | $42.99 | 7239 |
| 2023-08-14 | 43.59 | $43.51 | 178137 |
| 2023-08-11 | 43.59 | $43.22 | 119027 |
| 2023-08-10 | 43.63 | $43.29 | 16135 |
| 2023-08-09 | 43.67 | $43.26 | 256805 |
| 2023-08-08 | 43.71 | $43.59 | 284100 |
| 2023-08-07 | 43.73 | $43.75 | 7342 |
| 2023-08-04 | 43.72 | $43.41 | 341607 |
| 2023-08-03 | 43.76 | $43.60 | 24600 |
| 2023-08-02 | 43.77 | $43.77 | 27900 |
| 2023-08-01 | 43.77 | $44.40 | 6300 |
| 2023-07-31 | 43.71 | $44.55 | 42641 |
| 2023-07-28 | 43.62 | $44.44 | 11100 |
| 2023-07-27 | 43.53 | $43.95 | 14100 |
| 2023-07-26 | 43.49 | $44.28 | 44218 |
| 2023-07-25 | 43.40 | $44.29 | 22735 |
| 2023-07-24 | 43.31 | $44.14 | 191600 |
| 2023-07-21 | 43.22 | $43.95 | 13105 |
| 2023-07-20 | 43.15 | $43.93 | 22435 |
| 2023-07-19 | 43.07 | $44.34 | 24100 |
| 2023-07-18 | 42.93 | $44.20 | 34200 |
| 2023-07-17 | 42.80 | $43.77 | 9200 |
| 2023-07-14 | 42.70 | $43.63 | 9700 |
| 2023-07-13 | 42.60 | $43.65 | 34213 |
| 2023-07-12 | 42.49 | $43.20 | 37437 |
| 2023-07-11 | 42.41 | $42.86 | 8939 |
| 2023-07-10 | 42.36 | $42.59 | 14500 |
| 2023-07-07 | 42.34 | $42.61 | 12740 |
| 2023-07-06 | 42.31 | $42.72 | 19000 |
| 2023-07-05 | 42.27 | $43.05 | 16401 |
| 2023-07-03 | 42.19 | $43.13 | 3444 |
| 2023-06-30 | 42.09 | $43.05 | 170100 |
| 2023-06-29 | 41.99 | $42.46 | 39900 |
| 2023-06-28 | 41.94 | $42.35 | 41400 |
| 2023-06-27 | 41.89 | $42.37 | 441800 |
| 2023-06-26 | 41.84 | $41.90 | 16400 |
| 2023-06-23 | 41.84 | $42.11 | 13028 |
| 2023-06-22 | 41.81 | $42.47 | 292900 |
| 2023-06-21 | 41.74 | $42.26 | 17500 |
| 2023-06-20 | 41.68 | $42.56 | 10500 |
| 2023-06-16 | 41.59 | $42.73 | 20110 |
| 2023-06-15 | 41.47 | $43.02 | 31509 |
| 2023-06-14 | 41.31 | $42.44 | 347100 |
| 2023-06-13 | 41.19 | $42.50 | 30218 |
| 2023-06-12 | 41.05 | $42.19 | 7000 |
| 2023-06-09 | 40.93 | $41.79 | 102313 |
| 2023-06-08 | 40.84 | $41.72 | 12212 |
| 2023-06-07 | 40.74 | $41.43 | 18311 |
| 2023-06-06 | 40.67 | $41.67 | 25900 |
| 2023-06-05 | 40.57 | $41.59 | 83272 |
| 2023-06-02 | 40.46 | $41.65 | 68223 |
| 2023-06-01 | 40.33 | $41.04 | 66200 |
| 2023-05-31 | 40.26 | $40.61 | 66700 |
| 2023-05-30 | 40.22 | $40.85 | 44009 |
| 2023-05-26 | 40.16 | $40.88 | 209700 |
| 2023-05-25 | 40.08 | $40.32 | 6500 |
| 2023-05-24 | 40.06 | $39.90 | 20800 |
| 2023-05-23 | 40.07 | $40.23 | 6929 |
| 2023-05-22 | 40.06 | $40.67 | 12100 |
| 2023-05-19 | 39.99 | $40.67 | 13638 |
| 2023-05-18 | 39.92 | $40.73 | 17601 |
| 2023-05-17 | 39.84 | $40.32 | 251253 |
| 2023-05-16 | 39.78 | $39.86 | 209643 |
| 2023-05-15 | 39.78 | $40.06 | 11635 |
| 2023-05-12 | 39.75 | $39.97 | 167429 |
| 2023-05-11 | 39.72 | $40.05 | 24300 |
| 2023-05-10 | 39.69 | $40.08 | 26000 |
| 2023-05-09 | 39.65 | $39.87 | 14023 |
| 2023-05-08 | 39.62 | $40.06 | 8405 |
| 2023-05-05 | 39.58 | $40.03 | 24841 |
| 2023-05-04 | 39.53 | $39.23 | 935000 |
| 2023-05-03 | 39.56 | $39.47 | 114200 |
| 2023-05-02 | 39.57 | $39.78 | 118822 |
| 2023-05-01 | 39.55 | $40.22 | 34200 |
| 2023-04-28 | 39.48 | $40.23 | 17812 |
| 2023-04-27 | 39.40 | $39.87 | 252000 |
| 2023-04-26 | 39.35 | $39.12 | 1.0M |
| 2023-04-25 | 39.38 | $39.17 | 37400 |
| 2023-04-24 | 39.40 | $39.80 | 13400 |
| 2023-04-21 | 39.36 | $39.77 | 59304 |
| 2023-04-20 | 39.31 | $39.73 | 87337 |
| 2023-04-19 | 39.27 | $39.95 | 9200 |
| 2023-04-18 | 39.20 | $39.91 | 44040 |
| 2023-04-17 | 39.12 | $39.86 | 17900 |
| 2023-04-14 | 39.04 | $39.82 | 143314 |
| 2023-04-13 | 38.96 | $39.86 | 9900 |
| 2023-04-12 | 38.87 | $39.29 | 22800 |
| 2023-04-11 | 38.82 | $39.44 | 81000 |
| 2023-04-10 | 38.76 | $39.53 | 352118 |
| 2023-04-06 | 38.68 | $39.51 | 684844 |
| 2023-04-05 | 38.59 | $39.32 | 21828 |
| 2023-04-04 | 38.51 | $39.41 | 14349 |
| 2023-04-03 | 38.42 | $39.65 | 11600 |
| 2023-03-31 | 38.29 | $39.43 | 30804 |
| 2023-03-30 | 38.17 | $38.90 | 32948 |
| 2023-03-29 | 38.09 | $38.66 | 12900 |
| 2023-03-28 | 38.03 | $38.13 | 34707 |
| 2023-03-27 | 38.02 | $38.19 | 13600 |
| 2023-03-24 | 38.00 | $38.14 | 107031 |
| 2023-03-23 | 37.99 | $38.00 | 14000 |
| 2023-03-22 | 37.99 | $37.84 | 21705 |
| 2023-03-21 | 38.00 | $38.40 | 76341 |
| 2023-03-20 | 37.96 | $37.89 | 11500 |
| 2023-03-17 | 37.97 | $37.61 | 17200 |
| 2023-03-16 | 38.00 | $38.09 | 14200 |
| 2023-03-15 | 38.00 | $37.41 | 13214 |
| 2023-03-14 | 38.06 | $37.53 | 23400 |
| 2023-03-13 | 38.11 | $36.96 | 22000 |
| 2023-03-10 | 38.23 | $36.97 | 530849 |
| 2023-03-09 | 38.37 | $37.52 | 13323 |
| 2023-03-08 | 38.46 | $38.22 | 69326 |
| 2023-03-07 | 38.48 | $38.14 | 750300 |
| 2023-03-06 | 38.52 | $38.77 | 12200 |
| 2023-03-03 | 38.49 | $38.69 | 15600 |
| 2023-03-02 | 38.47 | $38.12 | 43800 |
| 2023-03-01 | 38.51 | $37.75 | 15900 |
| 2023-02-28 | 38.59 | $37.94 | 15200 |
| 2023-02-27 | 38.65 | $38.06 | 39100 |
| 2023-02-24 | 38.72 | $37.95 | 11242 |
| 2023-02-23 | 38.80 | $38.36 | 13000 |
| 2023-02-22 | 38.84 | $38.14 | 11145 |
| 2023-02-21 | 38.92 | $38.20 | 17313 |
| 2023-02-17 | 38.99 | $38.95 | 30306 |
| 2023-02-16 | 39.00 | $39.12 | 103800 |
| 2023-02-15 | 38.98 | $39.54 | 5600 |
| 2023-02-14 | 38.93 | $39.57 | 45622 |
| 2023-02-13 | 38.86 | $39.59 | 4600 |
| 2023-02-10 | 38.78 | $39.09 | 21800 |
| 2023-02-09 | 38.75 | $38.96 | 14700 |
| 2023-02-08 | 38.73 | $39.33 | 10018 |
| 2023-02-07 | 38.66 | $39.75 | 141046 |
| 2023-02-06 | 38.55 | $39.21 | 23314 |
| 2023-02-03 | 38.48 | $39.52 | 30923 |
| 2023-02-02 | 38.37 | $39.92 | 37300 |
| 2023-02-01 | 38.21 | $39.33 | 18616 |
| 2023-01-31 | 38.09 | $39.02 | 28800 |
| 2023-01-30 | 37.99 | $38.47 | 47200 |
| 2023-01-27 | 37.94 | $38.98 | 12200 |
| 2023-01-26 | 37.83 | $38.87 | 26202 |
| 2023-01-25 | 37.72 | $38.45 | 11500 |
| 2023-01-24 | 37.64 | $38.46 | 162002 |
| 2023-01-23 | 37.56 | $38.53 | 61110 |
| 2023-01-20 | 37.45 | $38.05 | 3826 |
| 2023-01-19 | 37.39 | $37.32 | 8313 |
| 2023-01-18 | 37.40 | $37.58 | 5513 |
| 2023-01-17 | 37.38 | $38.15 | 49100 |
| 2023-01-13 | 37.30 | $38.27 | 443100 |
| 2023-01-12 | 37.20 | $38.08 | 12500 |
| 2023-01-11 | 37.10 | $37.91 | 25349 |
| 2023-01-10 | 37.02 | $37.39 | 73542 |
| 2023-01-09 | 36.98 | $37.13 | 593420 |
| 2023-01-06 | 36.96 | $37.12 | 13705 |
| 2023-01-05 | 36.95 | $36.26 | 211340 |
| 2023-01-04 | 37.02 | $36.70 | 54236 |
| 2023-01-03 | 37.05 | $36.50 | 35111 |
| 2022-12-30 | 37.11 | $36.66 | 25600 |
| 2022-12-29 | 37.16 | $36.73 | 41901 |
| 2022-12-28 | 37.21 | $36.14 | 46118 |
| 2022-12-27 | 37.32 | $36.59 | 29200 |
| 2022-12-23 | 37.39 | $36.72 | 31500 |
| 2022-12-22 | 37.47 | $36.50 | 13941 |
| 2022-12-21 | 37.57 | $37.01 | 27300 |
| 2022-12-20 | 37.63 | $36.50 | 47000 |
| 2022-12-19 | 37.74 | $36.44 | 17042 |
| 2022-12-16 | 37.88 | $36.82 | 293613 |
| 2022-12-15 | 37.99 | $37.35 | 563100 |
| 2022-12-14 | 38.06 | $38.37 | 24018 |
| 2022-12-13 | 38.03 | $38.60 | 31324 |
| 2022-12-12 | 37.97 | $38.26 | 24324 |
| 2022-12-09 | 37.94 | $37.68 | 14732 |
| 2022-12-08 | 37.97 | $37.98 | 9311 |
| 2022-12-07 | 37.96 | $37.68 | 29842 |
| 2022-12-06 | 37.99 | $37.76 | 30900 |
| 2022-12-05 | 38.02 | $38.35 | 23822 |
| 2022-12-02 | 37.98 | $39.00 | 36415 |
| 2022-12-01 | 37.88 | $39.09 | 118434 |
| 2022-11-30 | 37.75 | $39.08 | 56042 |
| 2022-11-29 | 37.61 | $37.92 | 52600 |
| 2022-11-28 | 37.58 | $38.00 | 19518 |
| 2022-11-25 | 37.53 | $38.59 | 3700 |
| 2022-11-23 | 37.42 | $38.64 | 27300 |
| 2022-11-22 | 37.29 | $38.43 | 18526 |
| 2022-11-21 | 37.17 | $37.93 | 128404 |
| 2022-11-18 | 37.09 | $38.02 | 12200 |
| 2022-11-17 | 36.99 | $37.90 | 50942 |
| 2022-11-16 | 36.90 | $37.98 | 18200 |
| 2022-11-15 | 36.79 | $38.22 | 9513 |
| 2022-11-14 | 36.64 | $38.02 | 84100 |
| 2022-11-11 | 36.49 | $38.31 | 1.7M |
| 2022-11-10 | 36.30 | $37.90 | 64720 |
| 2022-11-09 | 36.13 | $35.91 | 9847 |
| 2022-11-08 | 36.15 | $36.70 | 13200 |
| 2022-11-07 | 36.09 | $36.50 | 30612 |
| 2022-11-04 | 36.05 | $36.03 | 3.1M |
| 2022-11-03 | 36.05 | $35.49 | 9211 |
| 2022-11-02 | 36.11 | $35.91 | 31206 |
| 2022-11-01 | 36.13 | $36.81 | 26316 |
| 2022-10-31 | 36.06 | $37.04 | 6500 |
| 2022-10-28 | 35.96 | $37.29 | 4300 |
| 2022-10-27 | 35.82 | $36.36 | 38704 |
| 2022-10-26 | 35.76 | $36.63 | 24300 |
| 2022-10-25 | 35.67 | $37.03 | 15700 |
| 2022-10-24 | 35.53 | $36.46 | 28845 |
| 2022-10-21 | 35.43 | $36.03 | 26300 |
| 2022-10-20 | 35.37 | $35.15 | 19300 |
| 2022-10-19 | 35.39 | $35.34 | 33200 |
| 2022-10-18 | 35.40 | $35.61 | 8800 |
| 2022-10-17 | 35.38 | $35.24 | 158600 |
| 2022-10-14 | 35.39 | $34.32 | 18340 |
| 2022-10-13 | 35.50 | $35.13 | 103000 |
| 2022-10-12 | 35.54 | $34.22 | 17525 |
| 2022-10-11 | 35.68 | $34.24 | 7943 |
| 2022-10-10 | 35.83 | $34.45 | 12908 |
| 2022-10-07 | 35.98 | $34.73 | 8000 |
| 2022-10-06 | 36.11 | $35.77 | 16800 |
| 2022-10-05 | 36.14 | $36.09 | 12900 |
| 2022-10-04 | 36.15 | $36.09 | 28600 |
| 2022-10-03 | 36.16 | $35.01 | 150900 |
| 2022-09-30 | 36.28 | $34.04 | 50827 |
| 2022-09-29 | 36.51 | $34.61 | 14417 |
| 2022-09-28 | 36.71 | $35.30 | 9000 |
| 2022-09-27 | 36.86 | $34.66 | 86200 |
| 2022-09-26 | 37.09 | $34.74 | 12900 |
| 2022-09-23 | 37.34 | $35.09 | 35200 |
| 2022-09-22 | 37.58 | $35.68 | 13600 |
| 2022-09-21 | 37.78 | $35.92 | 15104 |
| 2022-09-20 | 37.97 | $36.55 | 19900 |
| 2022-09-19 | 38.12 | $36.95 | 23322 |
| 2022-09-16 | 38.24 | $36.75 | 5043 |
| 2022-09-15 | 38.40 | $37.18 | 12400 |
| 2022-09-14 | 38.53 | $37.61 | 17229 |
| 2022-09-13 | 38.63 | $37.52 | 18600 |
| 2022-09-12 | 38.74 | $39.22 | 16600 |
| 2022-09-09 | 38.69 | $38.78 | 10032 |
| 2022-09-08 | 38.69 | $38.16 | 21000 |
| 2022-09-07 | 38.74 | $37.91 | 22949 |
| 2022-09-06 | 38.83 | $37.27 | 28612 |
| 2022-09-02 | 38.99 | $37.48 | 8700 |
| 2022-09-01 | 39.15 | $37.90 | 21910 |
| 2022-08-31 | 39.28 | $37.78 | 43000 |
| 2022-08-30 | 39.44 | $38.07 | 27105 |
| 2022-08-29 | 39.59 | $38.52 | 5500 |
| 2022-08-26 | 39.70 | $38.79 | 14100 |
| 2022-08-25 | 39.79 | $40.14 | 61300 |
| 2022-08-24 | 39.76 | $39.59 | 7900 |
| 2022-08-23 | 39.77 | $39.49 | 43400 |
| 2022-08-22 | 39.80 | $39.62 | 17809 |
| 2022-08-19 | 39.82 | $40.50 | 10100 |
| 2022-08-18 | 39.75 | $40.99 | 14824 |
| 2022-08-17 | 39.62 | $40.93 | 12714 |
| 2022-08-16 | 39.48 | $41.19 | 138100 |
| 2022-08-15 | 39.30 | $41.09 | 16800 |
| 2022-08-12 | 39.12 | $40.96 | 21027 |
| 2022-08-11 | 38.92 | $40.29 | 40100 |
| 2022-08-10 | 38.78 | $40.23 | 120731 |
| 2022-08-09 | 38.62 | $39.42 | 26727 |
| 2022-08-08 | 38.54 | $39.57 | 24900 |
| 2022-08-05 | 38.43 | $39.67 | 36700 |
| 2022-08-04 | 38.30 | $39.67 | 22700 |
| 2022-08-03 | 38.16 | $39.63 | 14945 |
| 2022-08-02 | 38.00 | $39.02 | 510843 |
| 2022-08-01 | 37.90 | $39.31 | 47000 |
| 2022-07-29 | 37.75 | $39.48 | 26919 |
| 2022-07-28 | 37.57 | $38.89 | 47000 |
| 2022-07-27 | 37.43 | $38.51 | 23034 |
| 2022-07-26 | 37.31 | $37.47 | 179100 |
| 2022-07-25 | 37.30 | $37.92 | 14300 |
| 2022-07-22 | 37.23 | $37.87 | 14633 |
| 2022-07-21 | 37.16 | $38.22 | 57430 |
| 2022-07-20 | 37.05 | $37.94 | 31000 |
| 2022-07-19 | 36.96 | $37.72 | 4300 |
| 2022-07-18 | 36.88 | $36.71 | 16400 |
| 2022-07-15 | 36.89 | $37.01 | 19543 |
| 2022-07-14 | 36.88 | $36.31 | 14942 |
| 2022-07-13 | 36.94 | $36.42 | 28225 |
| 2022-07-12 | 37.00 | $36.58 | 35600 |
| 2022-07-11 | 37.04 | $36.95 | 4400 |
| 2022-07-08 | 37.05 | $37.40 | 14119 |
| 2022-07-07 | 37.01 | $37.41 | 123200 |
| 2022-07-06 | 36.97 | $36.82 | 15800 |
| 2022-07-05 | 36.99 | $36.71 | 25300 |
| 2022-07-01 | 37.02 | $36.55 | 20137 |
| 2022-06-30 | 37.07 | $36.23 | 17818 |
| 2022-06-29 | 37.16 | $36.61 | 13300 |
| 2022-06-28 | 37.21 | $36.56 | 91729 |
| 2022-06-27 | 37.28 | $37.34 | 10341 |
| 2022-06-24 | 37.28 | $37.44 | 10600 |
| 2022-06-23 | 37.26 | $36.37 | 13500 |
| 2022-06-22 | 37.35 | $35.97 | 13101 |
| 2022-06-21 | 37.50 | $36.04 | 17001 |
| 2022-06-17 | 37.65 | $35.19 | 11929 |
| 2022-06-16 | 37.91 | $35.24 | 42244 |
| 2022-06-15 | 38.19 | $36.31 | 16013 |
| 2022-06-14 | 38.39 | $35.80 | 9000 |
| 2022-06-13 | 38.66 | $35.92 | 19741 |
| 2022-06-10 | 38.95 | $37.32 | 17600 |
| 2022-06-09 | 39.12 | $38.50 | 14042 |
| 2022-06-08 | 39.19 | $39.37 | 51900 |
| 2022-06-07 | 39.17 | $39.86 | 10938 |
| 2022-06-06 | 39.10 | $39.48 | 6014 |
| 2022-06-03 | 39.06 | $39.38 | 10911 |
| 2022-06-02 | 39.02 | $40.00 | 14700 |
| 2022-06-01 | 38.92 | $39.34 | 20500 |
| 2022-05-31 | 38.87 | $39.56 | 107900 |
| 2022-05-27 | 38.80 | $39.76 | 37200 |
| 2022-05-26 | 38.70 | $38.80 | 17839 |
| 2022-05-25 | 38.69 | $38.07 | 27408 |
| 2022-05-24 | 38.76 | $37.73 | 20539 |
| 2022-05-23 | 38.86 | $38.05 | 9342 |
| 2022-05-20 | 38.95 | $37.29 | 20200 |
| 2022-05-19 | 39.13 | $37.25 | 15510 |
| 2022-05-18 | 39.32 | $37.44 | 28739 |
| 2022-05-17 | 39.52 | $39.05 | 26312 |
| 2022-05-16 | 39.57 | $38.29 | 12900 |
| 2022-05-13 | 39.70 | $38.40 | 57046 |
| 2022-05-12 | 39.84 | $37.49 | 42000 |
| 2022-05-11 | 40.09 | $37.63 | 40200 |
| 2022-05-10 | 40.35 | $38.20 | 14300 |
| 2022-05-09 | 40.57 | $38.07 | 35300 |
| 2022-05-06 | 40.84 | $39.38 | 34000 |
| 2022-05-05 | 40.99 | $39.56 | 42300 |
| 2022-05-04 | 41.14 | $40.92 | 80749 |
| 2022-05-03 | 41.17 | $39.75 | 31523 |
| 2022-05-02 | 41.32 | $39.62 | 21100 |
| 2022-04-29 | 41.49 | $39.35 | 79534 |
| 2022-04-28 | 41.72 | $40.90 | 8400 |
| 2022-04-27 | 41.81 | $39.99 | 37830 |
| 2022-04-26 | 42.00 | $39.83 | 34900 |
| 2022-04-25 | 42.23 | $41.06 | 105500 |
| 2022-04-22 | 42.35 | $40.81 | 15124 |
| 2022-04-21 | 42.51 | $41.99 | 14401 |
| 2022-04-20 | 42.56 | $42.57 | 21500 |
| 2022-04-19 | 42.56 | $42.54 | 21300 |
| 2022-04-18 | 42.57 | $41.90 | 12400 |
| 2022-04-14 | 42.64 | $41.87 | 5348 |
| 2022-04-13 | 42.72 | $42.44 | 22300 |
| 2022-04-12 | 42.75 | $41.91 | 13144 |
| 2022-04-11 | 42.83 | $42.07 | 28700 |
| 2022-04-08 | 42.91 | $42.82 | 9737 |
| 2022-04-07 | 42.92 | $42.98 | 20322 |
| 2022-04-06 | 42.92 | $42.75 | 34700 |
| 2022-04-05 | 42.94 | $43.28 | 30944 |
| 2022-04-04 | 42.90 | $43.89 | 15800 |
| 2022-04-01 | 42.80 | $43.49 | 11235 |
| 2022-03-31 | 42.72 | $43.42 | 38821 |
| 2022-03-30 | 42.65 | $44.06 | 10300 |
| 2022-03-29 | 42.50 | $44.38 | 19000 |
| 2022-03-28 | 42.30 | $43.85 | 71807 |
| 2022-03-25 | 42.14 | $43.50 | 33846 |
| 2022-03-24 | 42.00 | $43.30 | 194200 |
| 2022-03-23 | 41.86 | $42.68 | 10900 |
| 2022-03-22 | 41.77 | $43.18 | 13700 |
| 2022-03-21 | 41.63 | $42.67 | 14600 |
| 2022-03-18 | 41.52 | $42.62 | 454625 |
| 2022-03-17 | 41.40 | $42.30 | 13600 |
| 2022-03-16 | 41.30 | $41.68 | 29218 |
| 2022-03-15 | 41.27 | $40.81 | 8700 |
| 2022-03-14 | 41.31 | $39.96 | 10100 |
| 2022-03-11 | 41.46 | $40.35 | 23200 |
| 2022-03-10 | 41.57 | $40.82 | 109611 |
| 2022-03-09 | 41.65 | $41.00 | 975100 |
| 2022-03-08 | 41.72 | $39.96 | 262813 |
| 2022-03-07 | 41.90 | $40.23 | 32100 |
| 2022-03-04 | 42.08 | $41.46 | 32100 |
| 2022-03-03 | 42.15 | $41.73 | 193003 |
| 2022-03-02 | 42.19 | $41.98 | 113636 |
| 2022-03-01 | 42.21 | $41.26 | 21422 |
| 2022-02-28 | 42.31 | $41.89 | 33147 |
| 2022-02-25 | 42.36 | $41.99 | 15300 |
| 2022-02-24 | 42.40 | $41.18 | 86000 |
| 2022-02-23 | 42.52 | $40.59 | 17400 |
| 2022-02-22 | 42.73 | $41.31 | 22000 |
| 2022-02-18 | 42.88 | $41.77 | 16935 |
| 2022-02-17 | 42.99 | $42.11 | 10500 |
| 2022-02-16 | 43.09 | $43.05 | 16800 |
| 2022-02-15 | 43.09 | $42.98 | 10600 |
| 2022-02-14 | 43.10 | $42.27 | 25535 |
| 2022-02-11 | 43.19 | $42.39 | 69831 |
| 2022-02-10 | 43.27 | $43.27 | 9534 |
| 2022-02-09 | 43.27 | $44.03 | 10742 |
| 2022-02-08 | 43.19 | $43.43 | 6000 |
| 2022-02-07 | 43.17 | $43.06 | 163700 |
| 2022-02-04 | 43.18 | $43.24 | 9931 |
| 2022-02-03 | 43.17 | $42.94 | 17200 |
| 2022-02-02 | 43.20 | $43.72 | 28600 |
| 2022-02-01 | 43.14 | $43.33 | 17400 |
| 2022-01-31 | 43.12 | $43.04 | 17913 |
| 2022-01-28 | 43.13 | $42.31 | 71241 |
| 2022-01-27 | 43.22 | $41.22 | 67000 |
| 2022-01-26 | 43.43 | $41.45 | 43723 |
| 2022-01-25 | 43.63 | $41.43 | 135100 |
| 2022-01-24 | 43.87 | $42.03 | 132300 |
| 2022-01-21 | 44.06 | $41.90 | 50414 |
| 2022-01-20 | 44.29 | $42.63 | 174037 |
| 2022-01-19 | 44.46 | $43.11 | 15000 |
| 2022-01-18 | 44.60 | $43.59 | 22800 |
| 2022-01-14 | 44.71 | $44.32 | 24101 |
| 2022-01-13 | 44.75 | $44.30 | 40227 |
| 2022-01-12 | 44.80 | $44.98 | 20845 |
| 2022-01-11 | 44.78 | $44.80 | 78900 |
| 2022-01-10 | 44.78 | $44.40 | 257000 |
| 2022-01-07 | 44.82 | $44.41 | 8600 |
| 2022-01-06 | 44.86 | $44.54 | 127100 |
| 2022-01-05 | 44.89 | $44.69 | 10800 |
| 2022-01-04 | 44.92 | $45.58 | 41027 |
| 2022-01-03 | 44.85 | $45.62 | 116300 |
| 2021-12-31 | 44.76 | $45.29 | 3426 |
| 2021-12-30 | 44.71 | $45.40 | 6815 |
| 2021-12-29 | 44.64 | $45.59 | 6230 |
| 2021-12-28 | 44.54 | $45.49 | 18036 |
| 2021-12-27 | 44.44 | $45.56 | 17600 |
| 2021-12-23 | 44.32 | $44.92 | 12924 |
| 2021-12-22 | 44.25 | $44.65 | 181331 |
| 2021-12-21 | 44.21 | $44.16 | 11400 |
| 2021-12-20 | 44.22 | $43.36 | 182300 |
| 2021-12-17 | 44.31 | $43.87 | 24116 |
| 2021-12-16 | 44.35 | $44.52 | 107400 |
| 2021-12-15 | 44.34 | $44.97 | 15646 |
| 2021-12-14 | 44.27 | $44.16 | 15900 |
| 2021-12-13 | 44.28 | $44.54 | 9401 |
| 2021-12-10 | 44.26 | $45.06 | 51500 |
| 2021-12-09 | 44.17 | $44.64 | 15600 |
| 2021-12-08 | 44.12 | $44.93 | 108843 |
| 2021-12-07 | 44.04 | $44.74 | 20700 |
| 2021-12-06 | 43.96 | $43.87 | 797500 |
| 2021-12-03 | 43.97 | $43.35 | 17300 |
| 2021-12-02 | 44.04 | $43.75 | 65532 |
| 2021-12-01 | 44.07 | $43.23 | 524820 |
| 2021-11-30 | 44.16 | $43.66 | 108500 |
| 2021-11-29 | 44.21 | $44.44 | 16200 |
| 2021-11-26 | 44.18 | $43.86 | 5948 |
| 2021-11-24 | 44.22 | $44.87 | 20714 |
| 2021-11-23 | 44.15 | $44.74 | 6200 |
| 2021-11-22 | 44.09 | $44.67 | 5200 |
| 2021-11-19 | 44.03 | $44.82 | 4900 |
| 2021-11-18 | 43.94 | $44.85 | 20000 |
| 2021-11-17 | 43.85 | $44.58 | 17946 |
| 2021-11-16 | 43.77 | $44.65 | 2700 |
| 2021-11-15 | 43.68 | $44.39 | 3800 |
| 2021-11-12 | 43.60 | $44.46 | 3900 |
| 2021-11-11 | 43.51 | $44.16 | 173910 |
| 2021-11-10 | 43.44 | $44.20 | 121014 |
| 2021-11-09 | 43.36 | $44.50 | 30347 |
| 2021-11-08 | 43.24 | $44.67 | 14319 |
| 2021-11-05 | 43.09 | $44.61 | 23922 |
| 2021-11-04 | 42.93 | $44.47 | 20119 |
| 2021-11-03 | 42.77 | $44.16 | 23430 |
| 2021-11-02 | 42.63 | $43.84 | 34900 |
| 2021-11-01 | 42.50 | $43.66 | 4436 |
| 2021-10-29 | 42.38 | $43.63 | 7200 |
| 2021-10-28 | 42.24 | $43.51 | 3900 |
| 2021-10-27 | 42.11 | $43.09 | 11400 |
| 2021-10-26 | 42.01 | $43.20 | 65232 |
| 2021-10-25 | 41.88 | $42.96 | 15700 |
| 2021-10-22 | 41.77 | $42.79 | 12328 |
| 2021-10-21 | 41.66 | $42.77 | 7000 |
| 2021-10-20 | 41.54 | $42.63 | 10616 |
| 2021-10-19 | 41.43 | $42.45 | 6800 |
| 2021-10-18 | 41.32 | $42.18 | 2400 |
| 2021-10-15 | 41.23 | $42.06 | 7643 |
| 2021-10-14 | 41.14 | $41.67 | 18400 |
| 2021-10-13 | 41.09 | $40.95 | 6330 |
| 2021-10-12 | 41.10 | $40.85 | 5328 |
| 2021-10-11 | 41.13 | $40.95 | 7043 |
| 2021-10-08 | 41.15 | $41.21 | 6200 |
| 2021-10-07 | 41.14 | $41.23 | 52700 |
| 2021-10-06 | 41.13 | $40.85 | 4320 |
| 2021-10-05 | 41.16 | $40.65 | 41800 |
| 2021-10-04 | 41.22 | $40.27 | 3910 |
| 2021-10-01 | 41.32 | $40.77 | 25531 |
| 2021-09-30 | 41.37 | $40.34 | 7105 |
| 2021-09-29 | 41.48 | $40.77 | 5600 |
| 2021-09-28 | 41.56 | $40.73 | 5529 |
| 2021-09-27 | 41.64 | $41.56 | 2338 |
| 2021-09-24 | 41.65 | $41.67 | 10100 |
| 2021-09-23 | 41.65 | $41.61 | 8738 |
| 2021-09-22 | 41.65 | $41.09 | 11800 |
| 2021-09-21 | 41.71 | $40.74 | 3700 |
| 2021-09-20 | 41.82 | $40.75 | 7835 |
| 2021-09-17 | 41.93 | $41.48 | 13900 |
| 2021-09-16 | 41.98 | $41.99 | 13900 |
| 2021-09-15 | 41.97 | $42.05 | 14923 |
| 2021-09-14 | 41.97 | $41.72 | 16600 |
| 2021-09-13 | 41.99 | $41.91 | 5000 |
| 2021-09-10 | 42.00 | $41.75 | 50145 |
| 2021-09-09 | 42.03 | $42.10 | 18400 |
| 2021-09-08 | 42.02 | $42.32 | 8748 |
| 2021-09-07 | 41.99 | $42.35 | 13600 |
| 2021-09-03 | 41.95 | $42.51 | 3746 |
| 2021-09-02 | 41.89 | $42.50 | 1700 |
| 2021-09-01 | 41.83 | $42.40 | 8320 |
| 2021-08-31 | 41.77 | $42.38 | 5700 |
| 2021-08-30 | 41.70 | $42.44 | 4400 |
| 2021-08-27 | 41.63 | $42.22 | 3800 |
| 2021-08-26 | 41.56 | $41.88 | 7900 |
| 2021-08-25 | 41.53 | $42.13 | 100007 |
| 2021-08-24 | 41.47 | $42.05 | 142510 |
| 2021-08-23 | 41.41 | $41.98 | 147236 |
| 2021-08-20 | 41.34 | $41.60 | 118100 |
| 2021-08-19 | 41.32 | $41.20 | 4000 |
| 2021-08-18 | 41.33 | $41.20 | 1541 |
| 2021-08-17 | 41.34 | $41.62 | 10238 |
| 2021-08-16 | 41.32 | $41.92 | 3344 |
| 2021-08-13 | 41.25 | $41.81 | 753539 |
| 2021-08-12 | 41.19 | $41.73 | 6800 |
| 2021-08-11 | 41.14 | $41.56 | 5900 |
| 2021-08-10 | 41.09 | $41.48 | 8118 |
| 2021-08-09 | 41.05 | $41.41 | 6900 |
| 2021-08-06 | 41.01 | $41.45 | 3116 |
| 2021-08-05 | 40.97 | $41.39 | 8712 |
| 2021-08-04 | 40.92 | $41.23 | 548700 |
| 2021-08-03 | 40.89 | $41.42 | 37100 |
| 2021-08-02 | 40.83 | $41.08 | 2900 |
| 2021-07-30 | 40.81 | $41.09 | 2400 |
| 2021-07-29 | 40.78 | $41.36 | 3105 |
| 2021-07-28 | 40.72 | $41.16 | 1944 |
| 2021-07-27 | 40.67 | $41.19 | 7010 |
| 2021-07-26 | 40.62 | $41.40 | 2136 |
| 2021-07-23 | 40.53 | $41.28 | 12134 |
| 2021-07-22 | 40.45 | $40.93 | 9600 |
| 2021-07-21 | 40.40 | $40.80 | 49712 |
| 2021-07-20 | 40.36 | $40.50 | 5800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
72.36
2026-07-17
Close Price
$71.62
Vol: 12327
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
34.92
Average
49.64
Maximum
72.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.36 | $71.62 | 12327 |
| 2026-07-16 | 72.43 | $72.45 | 1.2M |
| 2026-07-15 | 72.42 | $72.78 | 14100 |
| 2026-07-14 | 72.39 | $72.80 | 163239 |
| 2026-07-13 | 72.35 | $72.29 | 21025 |
| 2026-07-10 | 72.36 | $72.83 | 6329 |
| 2026-07-09 | 72.30 | $72.42 | 29400 |
| 2026-07-08 | 72.28 | $72.05 | 23000 |
| 2026-07-07 | 72.29 | $72.24 | 18441 |
| 2026-07-06 | 72.29 | $72.55 | 22800 |
| 2026-07-02 | 72.25 | $72.34 | 27448 |
| 2026-07-01 | 72.24 | $72.53 | 18700 |
| 2026-06-30 | 72.21 | $72.93 | 17019 |
| 2026-06-29 | 72.14 | $72.48 | 20000 |
| 2026-06-26 | 72.12 | $71.53 | 10400 |
| 2026-06-25 | 72.19 | $71.97 | 46700 |
| 2026-06-24 | 72.23 | $71.44 | 21500 |
| 2026-06-23 | 72.31 | $71.53 | 14630 |
| 2026-06-22 | 72.40 | $72.73 | 18100 |
| 2026-06-18 | 72.36 | $72.97 | 28131 |
| 2026-06-17 | 72.29 | $72.13 | 16841 |
| 2026-06-16 | 72.30 | $73.02 | 18500 |
| 2026-06-15 | 72.22 | $73.51 | 37800 |
| 2026-06-12 | 72.08 | $72.28 | 54043 |
| 2026-06-11 | 72.07 | $71.70 | 52600 |
| 2026-06-10 | 72.11 | $70.56 | 18949 |
| 2026-06-09 | 72.26 | $71.73 | 79712 |
| 2026-06-08 | 72.30 | $71.69 | 22735 |
| 2026-06-05 | 72.34 | $71.39 | 15700 |
| 2026-06-04 | 72.41 | $73.30 | 112120 |
| 2026-06-03 | 72.28 | $72.52 | 25700 |
| 2026-06-02 | 72.22 | $73.02 | 11923 |
| 2026-06-01 | 72.09 | $73.27 | 30911 |
| 2026-05-29 | 71.92 | $72.62 | 44850 |
| 2026-05-28 | 71.79 | $72.59 | 39509 |
| 2026-05-27 | 71.66 | $72.27 | 15231 |
| 2026-05-26 | 71.54 | $72.44 | 25000 |
| 2026-05-22 | 71.38 | $71.93 | 14225 |
| 2026-05-21 | 71.27 | $71.82 | 25700 |
| 2026-05-20 | 71.14 | $71.85 | 16400 |
| 2026-05-19 | 71.00 | $71.22 | 10303 |
| 2026-05-18 | 70.91 | $71.59 | 24601 |
| 2026-05-15 | 70.76 | $71.71 | 25200 |
| 2026-05-14 | 70.59 | $72.63 | 62700 |
| 2026-05-13 | 70.31 | $71.98 | 15700 |
| 2026-05-12 | 70.07 | $71.48 | 16039 |
| 2026-05-11 | 69.86 | $71.56 | 15335 |
| 2026-05-08 | 69.62 | $71.31 | 11124 |
| 2026-05-07 | 69.37 | $70.82 | 17521 |
| 2026-05-06 | 69.15 | $71.04 | 132033 |
| 2026-05-05 | 68.89 | $69.83 | 40260 |
| 2026-05-04 | 68.70 | $69.31 | 21200 |
| 2026-05-01 | 68.55 | $69.56 | 62047 |
| 2026-04-30 | 68.34 | $69.63 | 35600 |
| 2026-04-29 | 68.10 | $69.09 | 52400 |
| 2026-04-28 | 67.88 | $69.13 | 19500 |
| 2026-04-27 | 67.62 | $69.36 | 29800 |
| 2026-04-24 | 67.29 | $69.03 | 39500 |
| 2026-04-23 | 66.97 | $68.39 | 192700 |
| 2026-04-22 | 66.69 | $68.76 | 15400 |
| 2026-04-21 | 66.35 | $68.20 | 39200 |
| 2026-04-20 | 66.04 | $68.66 | 42500 |
| 2026-04-17 | 65.65 | $68.78 | 22001 |
| 2026-04-16 | 65.24 | $67.85 | 24400 |
| 2026-04-15 | 64.89 | $67.79 | 14119 |
| 2026-04-14 | 64.54 | $67.22 | 25942 |
| 2026-04-13 | 64.23 | $66.38 | 19735 |
| 2026-04-10 | 63.99 | $65.83 | 30000 |
| 2026-04-09 | 63.79 | $66.04 | 12700 |
| 2026-04-08 | 63.58 | $65.69 | 15623 |
| 2026-04-07 | 63.40 | $63.99 | 25416 |
| 2026-04-06 | 63.38 | $64.03 | 14448 |
| 2026-04-02 | 63.37 | $63.70 | 21523 |
| 2026-04-01 | 63.41 | $63.59 | 35549 |
| 2026-03-31 | 63.46 | $63.08 | 19613 |
| 2026-03-30 | 63.58 | $61.33 | 15100 |
| 2026-03-27 | 63.89 | $61.49 | 169864 |
| 2026-03-26 | 64.22 | $62.51 | 230975 |
| 2026-03-25 | 64.47 | $63.58 | 232134 |
| 2026-03-24 | 64.63 | $63.32 | 52645 |
| 2026-03-23 | 64.84 | $63.54 | 19200 |
| 2026-03-20 | 65.05 | $63.10 | 12907 |
| 2026-03-19 | 65.31 | $64.00 | 11800 |
| 2026-03-18 | 65.50 | $64.18 | 22436 |
| 2026-03-17 | 65.69 | $65.07 | 26100 |
| 2026-03-16 | 65.80 | $64.89 | 8500 |
| 2026-03-13 | 65.94 | $64.20 | 17801 |
| 2026-03-12 | 66.15 | $64.64 | 111800 |
| 2026-03-11 | 66.34 | $65.62 | 14403 |
| 2026-03-10 | 66.44 | $65.67 | 50200 |
| 2026-03-09 | 66.55 | $65.67 | 50729 |
| 2026-03-06 | 66.66 | $65.13 | 22400 |
| 2026-03-05 | 66.84 | $66.05 | 133322 |
| 2026-03-04 | 66.93 | $66.58 | 80900 |
| 2026-03-03 | 66.97 | $66.28 | 77224 |
| 2026-03-02 | 67.05 | $66.87 | 35100 |
| 2026-02-27 | 67.07 | $66.69 | 13117 |
| 2026-02-26 | 67.12 | $67.25 | 16800 |
| 2026-02-25 | 67.11 | $67.78 | 14637 |
| 2026-02-24 | 67.06 | $67.23 | 28600 |
| 2026-02-23 | 67.05 | $66.72 | 50301 |
| 2026-02-20 | 67.10 | $67.26 | 10419 |
| 2026-02-19 | 67.09 | $66.70 | 30514 |
| 2026-02-18 | 67.14 | $66.98 | 35519 |
| 2026-02-17 | 67.15 | $66.57 | 22300 |
| 2026-02-13 | 67.20 | $66.46 | 22147 |
| 2026-02-12 | 67.27 | $66.61 | 26046 |
| 2026-02-11 | 67.32 | $67.61 | 21851 |
| 2026-02-10 | 67.28 | $67.52 | 57200 |
| 2026-02-09 | 67.24 | $67.90 | 85800 |
| 2026-02-06 | 67.16 | $67.64 | 41236 |
| 2026-02-05 | 67.11 | $66.26 | 33240 |
| 2026-02-04 | 67.18 | $67.09 | 190305 |
| 2026-02-03 | 67.18 | $67.14 | 31327 |
| 2026-02-02 | 67.18 | $67.76 | 41000 |
| 2026-01-30 | 67.11 | $67.35 | 24027 |
| 2026-01-29 | 67.07 | $67.65 | 23000 |
| 2026-01-28 | 66.99 | $67.70 | 17935 |
| 2026-01-27 | 66.91 | $67.61 | 102841 |
| 2026-01-26 | 66.83 | $67.36 | 98633 |
| 2026-01-23 | 66.78 | $66.89 | 357003 |
| 2026-01-22 | 66.77 | $66.89 | 19500 |
| 2026-01-21 | 66.75 | $66.50 | 37200 |
| 2026-01-20 | 66.77 | $65.60 | 26646 |
| 2026-01-16 | 66.87 | $66.92 | 7645 |
| 2026-01-15 | 66.84 | $66.98 | 18400 |
| 2026-01-14 | 66.80 | $66.88 | 19406 |
| 2026-01-13 | 66.76 | $67.11 | 25707 |
| 2026-01-12 | 66.69 | $67.24 | 29710 |
| 2026-01-09 | 66.61 | $67.28 | 47145 |
| 2026-01-08 | 66.52 | $66.94 | 56200 |
| 2026-01-07 | 66.45 | $66.97 | 16037 |
| 2026-01-06 | 66.38 | $67.08 | 21613 |
| 2026-01-05 | 66.29 | $66.68 | 38708 |
| 2026-01-02 | 66.24 | $66.39 | 28300 |
| 2025-12-31 | 66.21 | $66.15 | 5400 |
| 2025-12-30 | 66.21 | $66.59 | 10000 |
| 2025-12-29 | 66.16 | $66.66 | 48500 |
| 2025-12-26 | 66.09 | $66.84 | 15220 |
| 2025-12-24 | 66.01 | $66.78 | 17696 |
| 2025-12-23 | 65.92 | $66.56 | 17800 |
| 2025-12-22 | 65.85 | $66.25 | 110206 |
| 2025-12-19 | 65.79 | $65.97 | 24245 |
| 2025-12-18 | 65.75 | $65.45 | 422437 |
| 2025-12-17 | 65.75 | $64.96 | 21837 |
| 2025-12-16 | 65.79 | $65.67 | 29300 |
| 2025-12-15 | 65.75 | $65.86 | 14300 |
| 2025-12-12 | 65.69 | $65.91 | 18905 |
| 2025-12-11 | 65.63 | $66.39 | 18300 |
| 2025-12-10 | 65.51 | $66.18 | 24500 |
| 2025-12-09 | 65.41 | $65.91 | 22108 |
| 2025-12-08 | 65.34 | $65.95 | 23821 |
| 2025-12-05 | 65.25 | $66.16 | 31500 |
| 2025-12-04 | 65.14 | $66.01 | 26801 |
| 2025-12-03 | 65.03 | $65.97 | 39549 |
| 2025-12-02 | 64.92 | $65.86 | 14900 |
| 2025-12-01 | 64.82 | $65.64 | 39400 |
| 2025-11-28 | 64.74 | $65.81 | 25300 |
| 2025-11-26 | 64.65 | $65.61 | 34700 |
| 2025-11-25 | 64.57 | $65.24 | 46718 |
| 2025-11-24 | 64.54 | $64.64 | 47213 |
| 2025-11-21 | 64.56 | $63.89 | 12300 |
| 2025-11-20 | 64.66 | $63.10 | 34721 |
| 2025-11-19 | 64.85 | $64.02 | 30200 |
| 2025-11-18 | 64.94 | $63.81 | 24100 |
| 2025-11-17 | 65.06 | $64.23 | 24100 |
| 2025-11-14 | 65.14 | $64.88 | 33428 |
| 2025-11-13 | 65.15 | $64.84 | 5221 |
| 2025-11-12 | 65.15 | $65.74 | 26200 |
| 2025-11-11 | 65.06 | $65.63 | 12200 |
| 2025-11-10 | 64.97 | $65.46 | 77330 |
| 2025-11-07 | 64.89 | $64.37 | 52807 |
| 2025-11-06 | 64.89 | $64.33 | 272200 |
| 2025-11-05 | 64.90 | $64.90 | 99900 |
| 2025-11-04 | 64.86 | $64.81 | 102449 |
| 2025-11-03 | 64.81 | $65.41 | 106100 |
| 2025-10-31 | 64.71 | $65.36 | 62827 |
| 2025-10-30 | 64.60 | $65.58 | 50323 |
| 2025-10-29 | 64.47 | $66.06 | 120439 |
| 2025-10-28 | 64.27 | $66.03 | 49400 |
| 2025-10-27 | 64.07 | $65.78 | 92637 |
| 2025-10-24 | 63.89 | $64.89 | 65327 |
| 2025-10-23 | 63.77 | $64.31 | 41200 |
| 2025-10-22 | 63.71 | $64.07 | 26648 |
| 2025-10-21 | 63.66 | $64.31 | 61200 |
| 2025-10-20 | 63.59 | $64.32 | 39500 |
| 2025-10-17 | 63.51 | $63.56 | 45300 |
| 2025-10-16 | 63.50 | $63.08 | 85718 |
| 2025-10-15 | 63.53 | $63.51 | 71114 |
| 2025-10-14 | 63.53 | $63.19 | 57900 |
| 2025-10-13 | 63.55 | $63.16 | 54600 |
| 2025-10-10 | 63.57 | $62.42 | 77825 |
| 2025-10-09 | 63.66 | $64.03 | 41400 |
| 2025-10-08 | 63.59 | $64.24 | 44219 |
| 2025-10-07 | 63.49 | $63.94 | 71900 |
| 2025-10-06 | 63.41 | $64.28 | 106649 |
| 2025-10-03 | 63.28 | $64.00 | 119939 |
| 2025-10-02 | 63.17 | $63.94 | 80502 |
| 2025-10-01 | 63.05 | $63.82 | 38141 |
| 2025-09-30 | 62.93 | $63.59 | 81332 |
| 2025-09-29 | 62.83 | $63.26 | 77100 |
| 2025-09-26 | 62.75 | $63.08 | 25300 |
| 2025-09-25 | 62.67 | $62.79 | 58900 |
| 2025-09-24 | 62.63 | $62.97 | 24234 |
| 2025-09-23 | 62.55 | $63.24 | 456207 |
| 2025-09-22 | 62.45 | $63.63 | 71800 |
| 2025-09-19 | 62.29 | $63.33 | 44104 |
| 2025-09-18 | 62.15 | $63.02 | 40832 |
| 2025-09-17 | 62.03 | $62.56 | 55800 |
| 2025-09-16 | 61.95 | $62.63 | 30000 |
| 2025-09-15 | 61.86 | $62.76 | 161707 |
| 2025-09-12 | 61.74 | $62.48 | 52166 |
| 2025-09-11 | 61.65 | $62.42 | 21900 |
| 2025-09-10 | 61.56 | $61.80 | 47200 |
| 2025-09-09 | 61.52 | $61.87 | 41300 |
| 2025-09-08 | 61.47 | $61.65 | 60100 |
| 2025-09-05 | 61.44 | $61.55 | 38840 |
| 2025-09-04 | 61.41 | $61.98 | 42200 |
| 2025-09-03 | 61.33 | $61.55 | 66800 |
| 2025-09-02 | 61.29 | $61.08 | 63100 |
| 2025-08-29 | 61.28 | $61.50 | 60900 |
| 2025-08-28 | 61.23 | $61.88 | 71446 |
| 2025-08-27 | 61.13 | $61.70 | 23316 |
| 2025-08-26 | 61.04 | $61.55 | 122200 |
| 2025-08-25 | 60.96 | $61.30 | 90400 |
| 2025-08-22 | 60.90 | $61.54 | 94330 |
| 2025-08-21 | 60.81 | $60.64 | 78400 |
| 2025-08-20 | 60.80 | $60.89 | 51400 |
| 2025-08-19 | 60.77 | $61.04 | 71040 |
| 2025-08-18 | 60.71 | $61.29 | 121600 |
| 2025-08-15 | 60.63 | $61.35 | 48524 |
| 2025-08-14 | 60.52 | $61.46 | 198200 |
| 2025-08-13 | 60.40 | $61.48 | 142338 |
| 2025-08-12 | 60.27 | $61.31 | 146500 |
| 2025-08-11 | 60.14 | $60.59 | 87335 |
| 2025-08-08 | 60.07 | $60.74 | 126415 |
| 2025-08-07 | 59.99 | $60.10 | 105800 |
| 2025-08-06 | 59.96 | $60.18 | 83641 |
| 2025-08-05 | 59.91 | $59.90 | 117833 |
| 2025-08-04 | 59.89 | $60.21 | 61300 |
| 2025-08-01 | 59.84 | $59.24 | 145100 |
| 2025-07-31 | 59.87 | $60.13 | 26500 |
| 2025-07-30 | 59.82 | $60.14 | 26616 |
| 2025-07-29 | 59.75 | $60.29 | 34633 |
| 2025-07-28 | 59.66 | $60.48 | 58944 |
| 2025-07-25 | 59.55 | $60.52 | 65000 |
| 2025-07-24 | 59.42 | $60.29 | 52500 |
| 2025-07-23 | 59.29 | $60.12 | 106113 |
| 2025-07-22 | 59.17 | $59.63 | 64700 |
| 2025-07-21 | 59.08 | $59.49 | 53736 |
| 2025-07-18 | 58.99 | $59.40 | 59600 |
| 2025-07-17 | 58.90 | $59.49 | 84740 |
| 2025-07-16 | 58.78 | $59.22 | 34022 |
| 2025-07-15 | 58.68 | $59.02 | 96930 |
| 2025-07-14 | 58.58 | $59.24 | 53733 |
| 2025-07-11 | 58.45 | $59.19 | 128331 |
| 2025-07-10 | 58.32 | $59.40 | 43100 |
| 2025-07-09 | 58.16 | $59.23 | 45809 |
| 2025-07-08 | 58.00 | $58.92 | 156137 |
| 2025-07-07 | 57.86 | $58.80 | 166034 |
| 2025-07-03 | 57.72 | $59.27 | 69246 |
| 2025-07-02 | 57.52 | $58.80 | 136500 |
| 2025-07-01 | 57.35 | $58.56 | 69500 |
| 2025-06-30 | 57.19 | $58.55 | 98700 |
| 2025-06-27 | 57.02 | $58.19 | 104738 |
| 2025-06-26 | 56.87 | $57.84 | 52908 |
| 2025-06-25 | 56.75 | $57.52 | 76416 |
| 2025-06-24 | 56.64 | $57.30 | 24200 |
| 2025-06-23 | 56.54 | $56.62 | 21300 |
| 2025-06-20 | 56.50 | $56.35 | 31100 |
| 2025-06-18 | 56.49 | $56.48 | 21114 |
| 2025-06-17 | 56.45 | $56.55 | 16547 |
| 2025-06-16 | 56.41 | $56.94 | 39000 |
| 2025-06-13 | 56.32 | $56.36 | 41731 |
| 2025-06-12 | 56.29 | $57.16 | 53000 |
| 2025-06-11 | 56.18 | $56.94 | 59107 |
| 2025-06-10 | 56.08 | $57.15 | 35400 |
| 2025-06-09 | 55.95 | $56.81 | 42714 |
| 2025-06-06 | 55.83 | $56.85 | 87600 |
| 2025-06-05 | 55.70 | $56.17 | 77629 |
| 2025-06-04 | 55.61 | $56.27 | 175400 |
| 2025-06-03 | 55.51 | $56.19 | 24000 |
| 2025-06-02 | 55.39 | $55.84 | 168900 |
| 2025-05-30 | 55.30 | $55.63 | 33912 |
| 2025-05-29 | 55.22 | $55.65 | 29808 |
| 2025-05-28 | 55.12 | $55.45 | 12200 |
| 2025-05-27 | 55.03 | $55.68 | 81000 |
| 2025-05-23 | 54.90 | $54.61 | 77731 |
| 2025-05-22 | 54.86 | $55.06 | 1.2M |
| 2025-05-21 | 54.76 | $55.08 | 21007 |
| 2025-05-20 | 54.64 | $55.97 | 28033 |
| 2025-05-19 | 54.40 | $56.23 | 30000 |
| 2025-05-16 | 54.11 | $56.17 | 21600 |
| 2025-05-15 | 53.80 | $55.78 | 12003 |
| 2025-05-14 | 53.49 | $55.55 | 28600 |
| 2025-05-13 | 53.19 | $55.47 | 269000 |
| 2025-05-12 | 52.88 | $55.13 | 33639 |
| 2025-05-09 | 52.58 | $53.36 | 15327 |
| 2025-05-08 | 52.43 | $53.48 | 41907 |
| 2025-05-07 | 52.26 | $53.24 | 32534 |
| 2025-05-06 | 52.08 | $53.11 | 39600 |
| 2025-05-05 | 51.90 | $53.51 | 28308 |
| 2025-05-02 | 51.65 | $53.75 | 6.0M |
| 2025-05-01 | 51.37 | $53.02 | 16300 |
| 2025-04-30 | 51.16 | $52.62 | 3.1M |
| 2025-04-29 | 51.00 | $52.52 | 44400 |
| 2025-04-28 | 50.85 | $52.26 | 22930 |
| 2025-04-25 | 50.72 | $52.27 | 33400 |
| 2025-04-24 | 50.61 | $51.88 | 60507 |
| 2025-04-23 | 50.54 | $50.99 | 107500 |
| 2025-04-22 | 50.58 | $50.24 | 295100 |
| 2025-04-21 | 50.71 | $49.01 | 64046 |
| 2025-04-17 | 50.98 | $50.19 | 153601 |
| 2025-04-16 | 51.16 | $50.13 | 44800 |
| 2025-04-15 | 51.36 | $51.35 | 69000 |
| 2025-04-14 | 51.45 | $51.45 | 21117 |
| 2025-04-11 | 51.55 | $50.97 | 56540 |
| 2025-04-10 | 51.70 | $49.97 | 92400 |
| 2025-04-09 | 51.97 | $51.74 | 83543 |
| 2025-04-08 | 52.07 | $47.24 | 79709 |
| 2025-04-07 | 52.62 | $48.07 | 112628 |
| 2025-04-04 | 53.13 | $48.41 | 215500 |
| 2025-04-03 | 53.63 | $51.44 | 66105 |
| 2025-04-02 | 53.87 | $53.99 | 23354 |
| 2025-04-01 | 53.86 | $53.67 | 50122 |
| 2025-03-31 | 53.90 | $53.50 | 57114 |
| 2025-03-28 | 53.96 | $53.11 | 52800 |
| 2025-03-27 | 54.08 | $54.11 | 42935 |
| 2025-03-26 | 54.11 | $54.22 | 44600 |
| 2025-03-25 | 54.14 | $54.81 | 48027 |
| 2025-03-24 | 54.13 | $54.72 | 24546 |
| 2025-03-21 | 54.13 | $53.98 | 135600 |
| 2025-03-20 | 54.23 | $53.90 | 35400 |
| 2025-03-19 | 54.35 | $53.99 | 49108 |
| 2025-03-18 | 54.48 | $53.43 | 52000 |
| 2025-03-17 | 54.69 | $53.98 | 66317 |
| 2025-03-14 | 54.87 | $53.66 | 45201 |
| 2025-03-13 | 55.10 | $52.53 | 71800 |
| 2025-03-12 | 55.46 | $53.27 | 91600 |
| 2025-03-11 | 55.77 | $53.06 | 94111 |
| 2025-03-10 | 56.11 | $53.61 | 252122 |
| 2025-03-07 | 56.43 | $55.22 | 49332 |
| 2025-03-06 | 56.60 | $54.91 | 69100 |
| 2025-03-05 | 56.81 | $55.73 | 40343 |
| 2025-03-04 | 56.96 | $55.13 | 44533 |
| 2025-03-03 | 57.16 | $55.76 | 94338 |
| 2025-02-28 | 57.32 | $56.83 | 74600 |
| 2025-02-27 | 57.38 | $55.83 | 26400 |
| 2025-02-26 | 57.54 | $56.68 | 17200 |
| 2025-02-25 | 57.63 | $56.87 | 27818 |
| 2025-02-24 | 57.70 | $57.16 | 27000 |
| 2025-02-21 | 57.75 | $57.41 | 42900 |
| 2025-02-20 | 57.78 | $58.33 | 209900 |
| 2025-02-19 | 57.72 | $58.51 | 43614 |
| 2025-02-18 | 57.64 | $58.25 | 312100 |
| 2025-02-14 | 57.58 | $58.11 | 18530 |
| 2025-02-13 | 57.52 | $58.08 | 37700 |
| 2025-02-12 | 57.47 | $57.37 | 22300 |
| 2025-02-11 | 57.48 | $57.49 | 34100 |
| 2025-02-10 | 57.46 | $57.38 | 24800 |
| 2025-02-07 | 57.46 | $57.10 | 63428 |
| 2025-02-06 | 57.47 | $57.56 | 57033 |
| 2025-02-05 | 57.44 | $57.41 | 70614 |
| 2025-02-04 | 57.42 | $57.21 | 26012 |
| 2025-02-03 | 57.43 | $56.85 | 92200 |
| 2025-01-31 | 57.46 | $57.40 | 72747 |
| 2025-01-30 | 57.43 | $57.79 | 52000 |
| 2025-01-29 | 57.37 | $57.66 | 15900 |
| 2025-01-28 | 57.31 | $57.92 | 95200 |
| 2025-01-27 | 57.23 | $57.37 | 33049 |
| 2025-01-24 | 57.21 | $58.17 | 150717 |
| 2025-01-23 | 57.10 | $58.37 | 207200 |
| 2025-01-22 | 56.97 | $58.10 | 19650 |
| 2025-01-21 | 56.86 | $57.74 | 395914 |
| 2025-01-17 | 56.77 | $57.40 | 30679 |
| 2025-01-16 | 56.73 | $56.83 | 32217 |
| 2025-01-15 | 56.74 | $57.05 | 219100 |
| 2025-01-14 | 56.74 | $56.00 | 113604 |
| 2025-01-13 | 56.85 | $56.03 | 18520 |
| 2025-01-10 | 56.96 | $55.91 | 51036 |
| 2025-01-08 | 57.11 | $56.79 | 154300 |
| 2025-01-07 | 57.17 | $56.68 | 41700 |
| 2025-01-06 | 57.26 | $57.31 | 141312 |
| 2025-01-03 | 57.29 | $57.04 | 54000 |
| 2025-01-02 | 57.36 | $56.26 | 1.4M |
| 2024-12-31 | 57.51 | $56.48 | 18633 |
| 2024-12-30 | 57.66 | $56.74 | 70331 |
| 2024-12-27 | 57.78 | $57.31 | 18800 |
| 2024-12-26 | 57.85 | $57.99 | 15900 |
| 2024-12-24 | 57.86 | $57.96 | 12500 |
| 2024-12-23 | 57.88 | $57.40 | 343718 |
| 2024-12-20 | 57.95 | $56.95 | 51728 |
| 2024-12-19 | 58.06 | $56.48 | 206822 |
| 2024-12-18 | 58.22 | $56.55 | 290443 |
| 2024-12-17 | 58.38 | $58.13 | 93100 |
| 2024-12-16 | 58.39 | $58.26 | 31922 |
| 2024-12-13 | 58.37 | $58.18 | 50255 |
| 2024-12-12 | 58.36 | $58.45 | 40000 |
| 2024-12-11 | 58.32 | $58.79 | 1.3M |
| 2024-12-10 | 58.24 | $58.36 | 171800 |
| 2024-12-09 | 58.20 | $58.44 | 51400 |
| 2024-12-06 | 58.16 | $58.73 | 49400 |
| 2024-12-05 | 58.07 | $58.75 | 36212 |
| 2024-12-04 | 57.98 | $58.86 | 971600 |
| 2024-12-03 | 57.87 | $58.46 | 112533 |
| 2024-12-02 | 57.77 | $58.53 | 42010 |
| 2024-11-29 | 57.66 | $58.41 | 41308 |
| 2024-11-27 | 57.54 | $58.04 | 16400 |
| 2024-11-26 | 57.44 | $58.20 | 49600 |
| 2024-11-25 | 57.33 | $57.93 | 98527 |
| 2024-11-22 | 57.23 | $57.77 | 67000 |
| 2024-11-21 | 57.14 | $57.60 | 89200 |
| 2024-11-20 | 57.06 | $57.25 | 32400 |
| 2024-11-19 | 57.01 | $57.32 | 37700 |
| 2024-11-18 | 56.95 | $57.05 | 67800 |
| 2024-11-15 | 56.91 | $56.83 | 69940 |
| 2024-11-14 | 56.90 | $57.51 | 70200 |
| 2024-11-13 | 56.81 | $57.78 | 46850 |
| 2024-11-12 | 56.69 | $57.81 | 227835 |
| 2024-11-11 | 56.57 | $57.94 | 804500 |
| 2024-11-08 | 56.42 | $57.88 | 232145 |
| 2024-11-07 | 56.27 | $57.57 | 497200 |
| 2024-11-06 | 56.14 | $57.14 | 451300 |
| 2024-11-05 | 56.05 | $55.76 | 181200 |
| 2024-11-04 | 56.09 | $55.16 | 84612 |
| 2024-11-01 | 56.19 | $55.27 | 676105 |
| 2024-10-31 | 56.27 | $55.15 | 60000 |
| 2024-10-30 | 56.37 | $56.31 | 16048 |
| 2024-10-29 | 56.35 | $56.51 | 314833 |
| 2024-10-28 | 56.31 | $56.51 | 15217 |
| 2024-10-25 | 56.26 | $56.33 | 57141 |
| 2024-10-24 | 56.23 | $56.34 | 42720 |
| 2024-10-23 | 56.19 | $56.19 | 41700 |
| 2024-10-22 | 56.16 | $56.64 | 29111 |
| 2024-10-21 | 56.08 | $56.64 | 26500 |
| 2024-10-18 | 55.99 | $56.69 | 16700 |
| 2024-10-17 | 55.89 | $56.54 | 39912 |
| 2024-10-16 | 55.80 | $56.53 | 60400 |
| 2024-10-15 | 55.70 | $56.28 | 24500 |
| 2024-10-14 | 55.62 | $56.75 | 36100 |
| 2024-10-11 | 55.48 | $56.16 | 12100 |
| 2024-10-10 | 55.39 | $55.88 | 30500 |
| 2024-10-09 | 55.32 | $55.94 | 12105 |
| 2024-10-08 | 55.23 | $55.61 | 45618 |
| 2024-10-07 | 55.16 | $55.07 | 19832 |
| 2024-10-04 | 55.14 | $55.50 | 44923 |
| 2024-10-03 | 55.06 | $55.05 | 75522 |
| 2024-10-02 | 55.02 | $55.13 | 30806 |
| 2024-10-01 | 54.96 | $55.17 | 27800 |
| 2024-09-30 | 54.89 | $55.76 | 13100 |
| 2024-09-27 | 54.76 | $55.44 | 475434 |
| 2024-09-26 | 54.65 | $55.49 | 32639 |
| 2024-09-25 | 54.54 | $55.21 | 16037 |
| 2024-09-24 | 54.45 | $55.33 | 103700 |
| 2024-09-23 | 54.34 | $55.13 | 12900 |
| 2024-09-20 | 54.26 | $55.01 | 13935 |
| 2024-09-19 | 54.18 | $55.35 | 11800 |
| 2024-09-18 | 54.07 | $54.40 | 15700 |
| 2024-09-17 | 54.04 | $54.58 | 33900 |
| 2024-09-16 | 54.00 | $54.56 | 18600 |
| 2024-09-13 | 53.96 | $54.57 | 23429 |
| 2024-09-12 | 53.92 | $54.26 | 18300 |
| 2024-09-11 | 53.90 | $53.89 | 33500 |
| 2024-09-10 | 53.91 | $53.29 | 71800 |
| 2024-09-09 | 53.97 | $53.18 | 23400 |
| 2024-09-06 | 54.03 | $52.60 | 11700 |
| 2024-09-05 | 54.15 | $53.40 | 42100 |
| 2024-09-04 | 54.17 | $53.53 | 48000 |
| 2024-09-03 | 54.17 | $53.68 | 139600 |
| 2024-08-30 | 54.15 | $54.88 | 30200 |
| 2024-08-29 | 53.99 | $54.43 | 107143 |
| 2024-08-28 | 53.87 | $54.52 | 37300 |
| 2024-08-27 | 53.73 | $54.87 | 284504 |
| 2024-08-26 | 53.56 | $54.74 | 244619 |
| 2024-08-23 | 53.38 | $54.88 | 87603 |
| 2024-08-22 | 53.19 | $54.21 | 60537 |
| 2024-08-21 | 53.05 | $54.69 | 60847 |
| 2024-08-20 | 52.86 | $54.49 | 611434 |
| 2024-08-19 | 52.69 | $54.62 | 65441 |
| 2024-08-16 | 52.50 | $54.03 | 32249 |
| 2024-08-15 | 52.37 | $53.90 | 27235 |
| 2024-08-14 | 52.26 | $53.03 | 21700 |
| 2024-08-13 | 52.23 | $52.83 | 46000 |
| 2024-08-12 | 52.23 | $51.96 | 122937 |
| 2024-08-09 | 52.34 | $51.86 | 68800 |
| 2024-08-08 | 52.46 | $51.69 | 48128 |
| 2024-08-07 | 52.62 | $50.51 | 59734 |
| 2024-08-06 | 52.91 | $50.86 | 105536 |
| 2024-08-05 | 53.18 | $50.43 | 202700 |
| 2024-08-02 | 53.52 | $52.07 | 528200 |
| 2024-08-01 | 53.70 | $52.90 | 46800 |
| 2024-07-31 | 53.82 | $53.72 | 86933 |
| 2024-07-30 | 53.85 | $52.85 | 481922 |
| 2024-07-29 | 53.97 | $53.23 | 122200 |
| 2024-07-26 | 54.05 | $53.18 | 124700 |
| 2024-07-25 | 54.14 | $52.60 | 80100 |
| 2024-07-24 | 54.29 | $52.97 | 24400 |
| 2024-07-23 | 54.40 | $54.22 | 872800 |
| 2024-07-22 | 54.39 | $54.44 | 29300 |
| 2024-07-19 | 54.35 | $53.76 | 9600 |
| 2024-07-18 | 54.37 | $54.22 | 274041 |
| 2024-07-17 | 54.35 | $54.71 | 19800 |
| 2024-07-16 | 54.27 | $55.42 | 26736 |
| 2024-07-15 | 54.12 | $55.11 | 15700 |
| 2024-07-12 | 53.98 | $54.85 | 25600 |
| 2024-07-11 | 53.87 | $54.51 | 38400 |
| 2024-07-10 | 53.77 | $55.04 | 865417 |
| 2024-07-09 | 53.61 | $54.42 | 25527 |
| 2024-07-08 | 53.50 | $54.32 | 83109 |
| 2024-07-05 | 53.38 | $54.22 | 62400 |
| 2024-07-03 | 53.27 | $53.95 | 137600 |
| 2024-07-02 | 53.17 | $53.61 | 726900 |
| 2024-07-01 | 53.10 | $53.27 | 34900 |
| 2024-06-28 | 53.04 | $53.10 | 19642 |
| 2024-06-27 | 53.00 | $53.24 | 606700 |
| 2024-06-26 | 52.93 | $53.33 | 36700 |
| 2024-06-25 | 52.85 | $53.30 | 62414 |
| 2024-06-24 | 52.76 | $53.01 | 24844 |
| 2024-06-21 | 52.69 | $53.18 | 48940 |
| 2024-06-20 | 52.59 | $53.46 | 16112 |
| 2024-06-18 | 52.46 | $53.62 | 52000 |
| 2024-06-17 | 52.30 | $53.47 | 36213 |
| 2024-06-14 | 52.15 | $53.01 | 471800 |
| 2024-06-13 | 52.04 | $53.04 | 28236 |
| 2024-06-12 | 51.91 | $52.92 | 20500 |
| 2024-06-11 | 51.79 | $52.38 | 13819 |
| 2024-06-10 | 51.71 | $52.20 | 15200 |
| 2024-06-07 | 51.63 | $52.20 | 42909 |
| 2024-06-06 | 51.55 | $52.18 | 50601 |
| 2024-06-05 | 51.46 | $52.21 | 40000 |
| 2024-06-04 | 51.36 | $51.64 | 41925 |
| 2024-06-03 | 51.30 | $51.54 | 16000 |
| 2024-05-31 | 51.25 | $51.51 | 11800 |
| 2024-05-30 | 51.19 | $50.99 | 24504 |
| 2024-05-29 | 51.16 | $51.32 | 38116 |
| 2024-05-28 | 51.09 | $51.70 | 353000 |
| 2024-05-24 | 50.98 | $51.55 | 35200 |
| 2024-05-23 | 50.87 | $51.18 | 42619 |
| 2024-05-22 | 50.78 | $51.50 | 56300 |
| 2024-05-21 | 50.65 | $51.72 | 30840 |
| 2024-05-20 | 50.49 | $51.48 | 7400 |
| 2024-05-17 | 50.33 | $51.40 | 14600 |
| 2024-05-16 | 50.17 | $51.35 | 13544 |
| 2024-05-15 | 49.99 | $51.39 | 17300 |
| 2024-05-14 | 49.80 | $50.78 | 40300 |
| 2024-05-13 | 49.65 | $50.51 | 21635 |
| 2024-05-10 | 49.53 | $50.46 | 66706 |
| 2024-05-09 | 49.40 | $50.42 | 30324 |
| 2024-05-08 | 49.28 | $50.15 | 45542 |
| 2024-05-07 | 49.18 | $50.20 | 50300 |
| 2024-05-06 | 49.07 | $50.14 | 46700 |
| 2024-05-03 | 48.98 | $49.67 | 46307 |
| 2024-05-02 | 48.92 | $49.02 | 181608 |
| 2024-05-01 | 48.94 | $48.57 | 22107 |
| 2024-04-30 | 49.00 | $48.86 | 50822 |
| 2024-04-29 | 49.04 | $49.62 | 22922 |
| 2024-04-26 | 49.02 | $49.40 | 436237 |
| 2024-04-25 | 49.02 | $48.79 | 15800 |
| 2024-04-24 | 49.09 | $48.88 | 54700 |
| 2024-04-23 | 49.16 | $48.87 | 35000 |
| 2024-04-22 | 49.23 | $48.28 | 109500 |
| 2024-04-19 | 49.37 | $47.87 | 23900 |
| 2024-04-18 | 49.56 | $48.34 | 19100 |
| 2024-04-17 | 49.72 | $48.47 | 23700 |
| 2024-04-16 | 49.88 | $48.76 | 20929 |
| 2024-04-15 | 50.00 | $48.91 | 33500 |
| 2024-04-12 | 50.12 | $49.49 | 121300 |
| 2024-04-11 | 50.19 | $50.20 | 26714 |
| 2024-04-10 | 50.18 | $49.77 | 27416 |
| 2024-04-09 | 50.22 | $50.13 | 12800 |
| 2024-04-08 | 50.21 | $50.17 | 43146 |
| 2024-04-05 | 50.21 | $50.14 | 39100 |
| 2024-04-04 | 50.20 | $49.59 | 50700 |
| 2024-04-03 | 50.24 | $50.23 | 121400 |
| 2024-04-02 | 50.22 | $50.27 | 510000 |
| 2024-04-01 | 50.18 | $50.59 | 30500 |
| 2024-03-28 | 50.12 | $50.64 | 10300 |
| 2024-03-27 | 50.04 | $50.65 | 50100 |
| 2024-03-26 | 49.95 | $50.20 | 74012 |
| 2024-03-25 | 49.90 | $50.38 | 38036 |
| 2024-03-22 | 49.82 | $50.50 | 16745 |
| 2024-03-21 | 49.73 | $50.55 | 49900 |
| 2024-03-20 | 49.63 | $50.35 | 27500 |
| 2024-03-19 | 49.53 | $49.94 | 13700 |
| 2024-03-18 | 49.47 | $49.65 | 23200 |
| 2024-03-15 | 49.42 | $49.31 | 25100 |
| 2024-03-14 | 49.41 | $49.83 | 29504 |
| 2024-03-13 | 49.34 | $49.92 | 9900 |
| 2024-03-12 | 49.25 | $50.00 | 59845 |
| 2024-03-11 | 49.14 | $49.44 | 54800 |
| 2024-03-08 | 49.09 | $49.41 | 42324 |
| 2024-03-07 | 49.03 | $49.66 | 23215 |
| 2024-03-06 | 48.94 | $49.19 | 19533 |
| 2024-03-05 | 48.89 | $48.98 | 18400 |
| 2024-03-04 | 48.86 | $49.49 | 56600 |
| 2024-03-01 | 48.76 | $49.55 | 28500 |
| 2024-02-29 | 48.66 | $49.21 | 41947 |
| 2024-02-28 | 48.57 | $48.92 | 83100 |
| 2024-02-27 | 48.51 | $49.06 | 24014 |
| 2024-02-26 | 48.42 | $48.98 | 25414 |
| 2024-02-23 | 48.34 | $49.19 | 51100 |
| 2024-02-22 | 48.23 | $49.16 | 210900 |
| 2024-02-21 | 48.11 | $48.12 | 31625 |
| 2024-02-20 | 48.08 | $48.01 | 21600 |
| 2024-02-16 | 48.06 | $48.32 | 33900 |
| 2024-02-15 | 48.01 | $48.54 | 10205 |
| 2024-02-14 | 47.92 | $48.32 | 28200 |
| 2024-02-13 | 47.85 | $47.92 | 23511 |
| 2024-02-12 | 47.80 | $48.56 | 278100 |
| 2024-02-09 | 47.68 | $48.64 | 34100 |
| 2024-02-08 | 47.54 | $48.26 | 64600 |
| 2024-02-07 | 47.43 | $48.26 | 21100 |
| 2024-02-06 | 47.31 | $47.90 | 16003 |
| 2024-02-05 | 47.22 | $47.76 | 43007 |
| 2024-02-02 | 47.13 | $47.81 | 58300 |
| 2024-02-01 | 47.02 | $47.50 | 63000 |
| 2024-01-31 | 46.93 | $46.88 | 643200 |
| 2024-01-30 | 46.89 | $47.71 | 52622 |
| 2024-01-29 | 46.77 | $47.76 | 80800 |
| 2024-01-26 | 46.64 | $47.38 | 15227 |
| 2024-01-25 | 46.54 | $47.40 | 26814 |
| 2024-01-24 | 46.43 | $47.20 | 14147 |
| 2024-01-23 | 46.34 | $47.16 | 77814 |
| 2024-01-22 | 46.24 | $46.98 | 20619 |
| 2024-01-19 | 46.15 | $46.88 | 19700 |
| 2024-01-18 | 46.07 | $46.33 | 23800 |
| 2024-01-17 | 46.04 | $45.95 | 19500 |
| 2024-01-16 | 46.04 | $46.21 | 16000 |
| 2024-01-12 | 46.01 | $46.31 | 14436 |
| 2024-01-11 | 45.98 | $46.35 | 40800 |
| 2024-01-10 | 45.93 | $46.37 | 80916 |
| 2024-01-09 | 45.88 | $46.08 | 19600 |
| 2024-01-08 | 45.84 | $46.14 | 32913 |
| 2024-01-05 | 45.80 | $45.44 | 27300 |
| 2024-01-04 | 45.81 | $45.34 | 80442 |
| 2024-01-03 | 45.83 | $45.57 | 34634 |
| 2024-01-02 | 45.82 | $45.88 | 147406 |
| 2023-12-29 | 45.78 | $46.20 | 31500 |
| 2023-12-28 | 45.70 | $46.30 | 8329 |
| 2023-12-27 | 45.59 | $46.25 | 16300 |
| 2023-12-26 | 45.49 | $46.17 | 4500 |
| 2023-12-22 | 45.38 | $45.99 | 10603 |
| 2023-12-21 | 45.28 | $45.93 | 10800 |
| 2023-12-20 | 45.18 | $45.46 | 86841 |
| 2023-12-19 | 45.12 | $46.11 | 60806 |
| 2023-12-18 | 44.99 | $45.84 | 16508 |
| 2023-12-15 | 44.88 | $45.59 | 39316 |
| 2023-12-14 | 44.78 | $45.83 | 12700 |
| 2023-12-13 | 44.65 | $45.68 | 23500 |
| 2023-12-12 | 44.52 | $45.08 | 23000 |
| 2023-12-11 | 44.44 | $44.88 | 26500 |
| 2023-12-08 | 44.37 | $44.82 | 25237 |
| 2023-12-07 | 44.30 | $44.62 | 14140 |
| 2023-12-06 | 44.23 | $44.25 | 30514 |
| 2023-12-05 | 44.20 | $44.44 | 7600 |
| 2023-12-04 | 44.13 | $44.40 | 13200 |
| 2023-12-01 | 44.06 | $44.67 | 48400 |
| 2023-11-30 | 43.95 | $44.43 | 17500 |
| 2023-11-29 | 43.85 | $44.28 | 17426 |
| 2023-11-28 | 43.75 | $44.35 | 24442 |
| 2023-11-27 | 43.62 | $44.29 | 22931 |
| 2023-11-24 | 43.48 | $44.33 | 9100 |
| 2023-11-22 | 43.31 | $44.36 | 49900 |
| 2023-11-21 | 43.12 | $44.18 | 118100 |
| 2023-11-20 | 42.94 | $44.28 | 98700 |
| 2023-11-17 | 42.73 | $43.92 | 8500 |
| 2023-11-16 | 42.54 | $43.93 | 50545 |
| 2023-11-15 | 42.34 | $43.84 | 85819 |
| 2023-11-14 | 42.14 | $43.76 | 59600 |
| 2023-11-13 | 41.94 | $42.96 | 47900 |
| 2023-11-10 | 41.82 | $43.02 | 18400 |
| 2023-11-09 | 41.68 | $42.32 | 24900 |
| 2023-11-08 | 41.61 | $42.71 | 148807 |
| 2023-11-07 | 41.51 | $42.68 | 52632 |
| 2023-11-06 | 41.40 | $42.54 | 45524 |
| 2023-11-03 | 41.30 | $42.38 | 115506 |
| 2023-11-02 | 41.22 | $42.02 | 26743 |
| 2023-11-01 | 41.17 | $41.20 | 34144 |
| 2023-10-31 | 41.20 | $40.76 | 7245 |
| 2023-10-30 | 41.27 | $40.54 | 11608 |
| 2023-10-27 | 41.37 | $40.00 | 20948 |
| 2023-10-26 | 41.52 | $40.18 | 32549 |
| 2023-10-25 | 41.67 | $40.74 | 624822 |
| 2023-10-24 | 41.76 | $41.33 | 24645 |
| 2023-10-23 | 41.80 | $40.97 | 18413 |
| 2023-10-20 | 41.88 | $41.06 | 8228 |
| 2023-10-19 | 41.95 | $41.57 | 13143 |
| 2023-10-18 | 41.98 | $41.90 | 13800 |
| 2023-10-17 | 41.97 | $42.46 | 7200 |
| 2023-10-16 | 41.92 | $42.52 | 10400 |
| 2023-10-13 | 41.87 | $42.08 | 59500 |
| 2023-10-12 | 41.86 | $42.31 | 19500 |
| 2023-10-11 | 41.83 | $42.52 | 65744 |
| 2023-10-10 | 41.80 | $42.29 | 92840 |
| 2023-10-09 | 41.78 | $42.07 | 9044 |
| 2023-10-06 | 41.80 | $41.87 | 146600 |
| 2023-10-05 | 41.85 | $41.34 | 11548 |
| 2023-10-04 | 41.95 | $41.38 | 287433 |
| 2023-10-03 | 42.06 | $41.03 | 17100 |
| 2023-10-02 | 42.22 | $41.60 | 137800 |
| 2023-09-29 | 42.33 | $41.49 | 11200 |
| 2023-09-28 | 42.46 | $41.58 | 16723 |
| 2023-09-27 | 42.60 | $41.29 | 31630 |
| 2023-09-26 | 42.78 | $41.34 | 10420 |
| 2023-09-25 | 42.96 | $41.95 | 51413 |
| 2023-09-22 | 43.08 | $41.79 | 160724 |
| 2023-09-21 | 43.23 | $41.91 | 8700 |
| 2023-09-20 | 43.37 | $42.61 | 3642 |
| 2023-09-19 | 43.44 | $43.06 | 6416 |
| 2023-09-18 | 43.47 | $43.19 | 20200 |
| 2023-09-15 | 43.48 | $43.16 | 12200 |
| 2023-09-14 | 43.49 | $43.87 | 22807 |
| 2023-09-13 | 43.43 | $43.51 | 11911 |
| 2023-09-12 | 43.40 | $43.46 | 14000 |
| 2023-09-11 | 43.37 | $43.68 | 13400 |
| 2023-09-08 | 43.32 | $43.35 | 19233 |
| 2023-09-07 | 43.31 | $43.29 | 11110 |
| 2023-09-06 | 43.29 | $43.44 | 63100 |
| 2023-09-05 | 43.27 | $43.81 | 55931 |
| 2023-09-01 | 43.21 | $43.95 | 26100 |
| 2023-08-31 | 43.13 | $43.84 | 16132 |
| 2023-08-30 | 43.06 | $43.91 | 62700 |
| 2023-08-29 | 42.99 | $43.74 | 509800 |
| 2023-08-28 | 42.93 | $43.06 | 20935 |
| 2023-08-25 | 42.95 | $42.79 | 102800 |
| 2023-08-24 | 43.00 | $42.52 | 9000 |
| 2023-08-23 | 43.08 | $43.11 | 11800 |
| 2023-08-22 | 43.12 | $42.63 | 73927 |
| 2023-08-21 | 43.20 | $42.75 | 110827 |
| 2023-08-18 | 43.28 | $42.42 | 185600 |
| 2023-08-17 | 43.40 | $42.41 | 299200 |
| 2023-08-16 | 43.53 | $42.71 | 6610 |
| 2023-08-15 | 43.64 | $42.99 | 7239 |
| 2023-08-14 | 43.72 | $43.51 | 178137 |
| 2023-08-11 | 43.76 | $43.22 | 119027 |
| 2023-08-10 | 43.83 | $43.29 | 16135 |
| 2023-08-09 | 43.89 | $43.26 | 256805 |
| 2023-08-08 | 43.96 | $43.59 | 284100 |
| 2023-08-07 | 43.99 | $43.75 | 7342 |
| 2023-08-04 | 43.99 | $43.41 | 341607 |
| 2023-08-03 | 44.03 | $43.60 | 24600 |
| 2023-08-02 | 44.05 | $43.77 | 27900 |
| 2023-08-01 | 44.04 | $44.40 | 6300 |
| 2023-07-31 | 43.97 | $44.55 | 42641 |
| 2023-07-28 | 43.88 | $44.44 | 11100 |
| 2023-07-27 | 43.79 | $43.95 | 14100 |
| 2023-07-26 | 43.74 | $44.28 | 44218 |
| 2023-07-25 | 43.65 | $44.29 | 22735 |
| 2023-07-24 | 43.54 | $44.14 | 191600 |
| 2023-07-21 | 43.44 | $43.95 | 13105 |
| 2023-07-20 | 43.36 | $43.93 | 22435 |
| 2023-07-19 | 43.26 | $44.34 | 24100 |
| 2023-07-18 | 43.12 | $44.20 | 34200 |
| 2023-07-17 | 42.98 | $43.77 | 9200 |
| 2023-07-14 | 42.88 | $43.63 | 9700 |
| 2023-07-13 | 42.79 | $43.65 | 34213 |
| 2023-07-12 | 42.70 | $43.20 | 37437 |
| 2023-07-11 | 42.64 | $42.86 | 8939 |
| 2023-07-10 | 42.60 | $42.59 | 14500 |
| 2023-07-07 | 42.59 | $42.61 | 12740 |
| 2023-07-06 | 42.57 | $42.72 | 19000 |
| 2023-07-05 | 42.54 | $43.05 | 16401 |
| 2023-07-03 | 42.47 | $43.13 | 3444 |
| 2023-06-30 | 42.38 | $43.05 | 170100 |
| 2023-06-29 | 42.29 | $42.46 | 39900 |
| 2023-06-28 | 42.25 | $42.35 | 41400 |
| 2023-06-27 | 42.21 | $42.37 | 441800 |
| 2023-06-26 | 42.16 | $41.90 | 16400 |
| 2023-06-23 | 42.15 | $42.11 | 13028 |
| 2023-06-22 | 42.11 | $42.47 | 292900 |
| 2023-06-21 | 42.02 | $42.26 | 17500 |
| 2023-06-20 | 41.95 | $42.56 | 10500 |
| 2023-06-16 | 41.84 | $42.73 | 20110 |
| 2023-06-15 | 41.70 | $43.02 | 31509 |
| 2023-06-14 | 41.53 | $42.44 | 347100 |
| 2023-06-13 | 41.39 | $42.50 | 30218 |
| 2023-06-12 | 41.24 | $42.19 | 7000 |
| 2023-06-09 | 41.11 | $41.79 | 102313 |
| 2023-06-08 | 41.01 | $41.72 | 12212 |
| 2023-06-07 | 40.90 | $41.43 | 18311 |
| 2023-06-06 | 40.82 | $41.67 | 25900 |
| 2023-06-05 | 40.70 | $41.59 | 83272 |
| 2023-06-02 | 40.59 | $41.65 | 68223 |
| 2023-06-01 | 40.46 | $41.04 | 66200 |
| 2023-05-31 | 40.38 | $40.61 | 66700 |
| 2023-05-30 | 40.33 | $40.85 | 44009 |
| 2023-05-26 | 40.26 | $40.88 | 209700 |
| 2023-05-25 | 40.19 | $40.32 | 6500 |
| 2023-05-24 | 40.16 | $39.90 | 20800 |
| 2023-05-23 | 40.18 | $40.23 | 6929 |
| 2023-05-22 | 40.15 | $40.67 | 12100 |
| 2023-05-19 | 40.08 | $40.67 | 13638 |
| 2023-05-18 | 40.01 | $40.73 | 17601 |
| 2023-05-17 | 39.92 | $40.32 | 251253 |
| 2023-05-16 | 39.87 | $39.86 | 209643 |
| 2023-05-15 | 39.87 | $40.06 | 11635 |
| 2023-05-12 | 39.85 | $39.97 | 167429 |
| 2023-05-11 | 39.83 | $40.05 | 24300 |
| 2023-05-10 | 39.80 | $40.08 | 26000 |
| 2023-05-09 | 39.77 | $39.87 | 14023 |
| 2023-05-08 | 39.76 | $40.06 | 8405 |
| 2023-05-05 | 39.73 | $40.03 | 24841 |
| 2023-05-04 | 39.69 | $39.23 | 935000 |
| 2023-05-03 | 39.74 | $39.47 | 114200 |
| 2023-05-02 | 39.76 | $39.78 | 118822 |
| 2023-05-01 | 39.75 | $40.22 | 34200 |
| 2023-04-28 | 39.69 | $40.23 | 17812 |
| 2023-04-27 | 39.63 | $39.87 | 252000 |
| 2023-04-26 | 39.59 | $39.12 | 1.0M |
| 2023-04-25 | 39.62 | $39.17 | 37400 |
| 2023-04-24 | 39.65 | $39.80 | 13400 |
| 2023-04-21 | 39.60 | $39.77 | 59304 |
| 2023-04-20 | 39.55 | $39.73 | 87337 |
| 2023-04-19 | 39.49 | $39.95 | 9200 |
| 2023-04-18 | 39.41 | $39.91 | 44040 |
| 2023-04-17 | 39.32 | $39.86 | 17900 |
| 2023-04-14 | 39.22 | $39.82 | 143314 |
| 2023-04-13 | 39.12 | $39.86 | 9900 |
| 2023-04-12 | 39.01 | $39.29 | 22800 |
| 2023-04-11 | 38.94 | $39.44 | 81000 |
| 2023-04-10 | 38.84 | $39.53 | 352118 |
| 2023-04-06 | 38.72 | $39.51 | 684844 |
| 2023-04-05 | 38.60 | $39.32 | 21828 |
| 2023-04-04 | 38.49 | $39.41 | 14349 |
| 2023-04-03 | 38.36 | $39.65 | 11600 |
| 2023-03-31 | 38.21 | $39.43 | 30804 |
| 2023-03-30 | 38.07 | $38.90 | 32948 |
| 2023-03-29 | 37.98 | $38.66 | 12900 |
| 2023-03-28 | 37.91 | $38.13 | 34707 |
| 2023-03-27 | 37.89 | $38.19 | 13600 |
| 2023-03-24 | 37.86 | $38.14 | 107031 |
| 2023-03-23 | 37.84 | $38.00 | 14000 |
| 2023-03-22 | 37.83 | $37.84 | 21705 |
| 2023-03-21 | 37.84 | $38.40 | 76341 |
| 2023-03-20 | 37.79 | $37.89 | 11500 |
| 2023-03-17 | 37.80 | $37.61 | 17200 |
| 2023-03-16 | 37.84 | $38.09 | 14200 |
| 2023-03-15 | 37.85 | $37.41 | 13214 |
| 2023-03-14 | 37.92 | $37.53 | 23400 |
| 2023-03-13 | 38.00 | $36.96 | 22000 |
| 2023-03-10 | 38.14 | $36.97 | 530849 |
| 2023-03-09 | 38.29 | $37.52 | 13323 |
| 2023-03-08 | 38.39 | $38.22 | 69326 |
| 2023-03-07 | 38.44 | $38.14 | 750300 |
| 2023-03-06 | 38.50 | $38.77 | 12200 |
| 2023-03-03 | 38.50 | $38.69 | 15600 |
| 2023-03-02 | 38.52 | $38.12 | 43800 |
| 2023-03-01 | 38.59 | $37.75 | 15900 |
| 2023-02-28 | 38.71 | $37.94 | 15200 |
| 2023-02-27 | 38.81 | $38.06 | 39100 |
| 2023-02-24 | 38.90 | $37.95 | 11242 |
| 2023-02-23 | 39.01 | $38.36 | 13000 |
| 2023-02-22 | 39.08 | $38.14 | 11145 |
| 2023-02-21 | 39.18 | $38.20 | 17313 |
| 2023-02-17 | 39.27 | $38.95 | 30306 |
| 2023-02-16 | 39.28 | $39.12 | 103800 |
| 2023-02-15 | 39.27 | $39.54 | 5600 |
| 2023-02-14 | 39.21 | $39.57 | 45622 |
| 2023-02-13 | 39.14 | $39.59 | 4600 |
| 2023-02-10 | 39.06 | $39.09 | 21800 |
| 2023-02-09 | 39.02 | $38.96 | 14700 |
| 2023-02-08 | 38.99 | $39.33 | 10018 |
| 2023-02-07 | 38.92 | $39.75 | 141046 |
| 2023-02-06 | 38.79 | $39.21 | 23314 |
| 2023-02-03 | 38.71 | $39.52 | 30923 |
| 2023-02-02 | 38.58 | $39.92 | 37300 |
| 2023-02-01 | 38.40 | $39.33 | 18616 |
| 2023-01-31 | 38.26 | $39.02 | 28800 |
| 2023-01-30 | 38.14 | $38.47 | 47200 |
| 2023-01-27 | 38.06 | $38.98 | 12200 |
| 2023-01-26 | 37.92 | $38.87 | 26202 |
| 2023-01-25 | 37.78 | $38.45 | 11500 |
| 2023-01-24 | 37.67 | $38.46 | 162002 |
| 2023-01-23 | 37.55 | $38.53 | 61110 |
| 2023-01-20 | 37.42 | $38.05 | 3826 |
| 2023-01-19 | 37.33 | $37.32 | 8313 |
| 2023-01-18 | 37.30 | $37.58 | 5513 |
| 2023-01-17 | 37.24 | $38.15 | 49100 |
| 2023-01-13 | 37.13 | $38.27 | 443100 |
| 2023-01-12 | 37.00 | $38.08 | 12500 |
| 2023-01-11 | 36.89 | $37.91 | 25349 |
| 2023-01-10 | 36.81 | $37.39 | 73542 |
| 2023-01-09 | 36.77 | $37.13 | 593420 |
| 2023-01-06 | 36.76 | $37.12 | 13705 |
| 2023-01-05 | 36.76 | $36.26 | 211340 |
| 2023-01-04 | 36.84 | $36.70 | 54236 |
| 2023-01-03 | 36.89 | $36.50 | 35111 |
| 2022-12-30 | 36.97 | $36.66 | 25600 |
| 2022-12-29 | 37.05 | $36.73 | 41901 |
| 2022-12-28 | 37.14 | $36.14 | 46118 |
| 2022-12-27 | 37.28 | $36.59 | 29200 |
| 2022-12-23 | 37.39 | $36.72 | 31500 |
| 2022-12-22 | 37.50 | $36.50 | 13941 |
| 2022-12-21 | 37.64 | $37.01 | 27300 |
| 2022-12-20 | 37.74 | $36.50 | 47000 |
| 2022-12-19 | 37.89 | $36.44 | 17042 |
| 2022-12-16 | 38.05 | $36.82 | 293613 |
| 2022-12-15 | 38.19 | $37.35 | 563100 |
| 2022-12-14 | 38.28 | $38.37 | 24018 |
| 2022-12-13 | 38.26 | $38.60 | 31324 |
| 2022-12-12 | 38.23 | $38.26 | 24324 |
| 2022-12-09 | 38.23 | $37.68 | 14732 |
| 2022-12-08 | 38.28 | $37.98 | 9311 |
| 2022-12-07 | 38.29 | $37.68 | 29842 |
| 2022-12-06 | 38.33 | $37.76 | 30900 |
| 2022-12-05 | 38.36 | $38.35 | 23822 |
| 2022-12-02 | 38.32 | $39.00 | 36415 |
| 2022-12-01 | 38.20 | $39.09 | 118434 |
| 2022-11-30 | 38.05 | $39.08 | 56042 |
| 2022-11-29 | 37.90 | $37.92 | 52600 |
| 2022-11-28 | 37.85 | $38.00 | 19518 |
| 2022-11-25 | 37.79 | $38.59 | 3700 |
| 2022-11-23 | 37.66 | $38.64 | 27300 |
| 2022-11-22 | 37.52 | $38.43 | 18526 |
| 2022-11-21 | 37.40 | $37.93 | 128404 |
| 2022-11-18 | 37.31 | $38.02 | 12200 |
| 2022-11-17 | 37.21 | $37.90 | 50942 |
| 2022-11-16 | 37.10 | $37.98 | 18200 |
| 2022-11-15 | 36.98 | $38.22 | 9513 |
| 2022-11-14 | 36.81 | $38.02 | 84100 |
| 2022-11-11 | 36.66 | $38.31 | 1.7M |
| 2022-11-10 | 36.46 | $37.90 | 64720 |
| 2022-11-09 | 36.28 | $35.91 | 9847 |
| 2022-11-08 | 36.29 | $36.70 | 13200 |
| 2022-11-07 | 36.20 | $36.50 | 30612 |
| 2022-11-04 | 36.13 | $36.03 | 3.1M |
| 2022-11-03 | 36.10 | $35.49 | 9211 |
| 2022-11-02 | 36.12 | $35.91 | 31206 |
| 2022-11-01 | 36.10 | $36.81 | 26316 |
| 2022-10-31 | 35.99 | $37.04 | 6500 |
| 2022-10-28 | 35.85 | $37.29 | 4300 |
| 2022-10-27 | 35.66 | $36.36 | 38704 |
| 2022-10-26 | 35.56 | $36.63 | 24300 |
| 2022-10-25 | 35.43 | $37.03 | 15700 |
| 2022-10-24 | 35.25 | $36.46 | 28845 |
| 2022-10-21 | 35.12 | $36.03 | 26300 |
| 2022-10-20 | 35.02 | $35.15 | 19300 |
| 2022-10-19 | 35.00 | $35.34 | 33200 |
| 2022-10-18 | 34.98 | $35.61 | 8800 |
| 2022-10-17 | 34.93 | $35.24 | 158600 |
| 2022-10-14 | 34.92 | $34.32 | 18340 |
| 2022-10-13 | 35.02 | $35.13 | 103000 |
| 2022-10-12 | 35.04 | $34.22 | 17525 |
| 2022-10-11 | 35.17 | $34.24 | 7943 |
| 2022-10-10 | 35.31 | $34.45 | 12908 |
| 2022-10-07 | 35.46 | $34.73 | 8000 |
| 2022-10-06 | 35.60 | $35.77 | 16800 |
| 2022-10-05 | 35.65 | $36.09 | 12900 |
| 2022-10-04 | 35.67 | $36.09 | 28600 |
| 2022-10-03 | 35.71 | $35.01 | 150900 |
| 2022-09-30 | 35.86 | $34.04 | 50827 |
| 2022-09-29 | 36.12 | $34.61 | 14417 |
| 2022-09-28 | 36.34 | $35.30 | 9000 |
| 2022-09-27 | 36.50 | $34.66 | 86200 |
| 2022-09-26 | 36.75 | $34.74 | 12900 |
| 2022-09-23 | 37.01 | $35.09 | 35200 |
| 2022-09-22 | 37.26 | $35.68 | 13600 |
| 2022-09-21 | 37.47 | $35.92 | 15104 |
| 2022-09-20 | 37.68 | $36.55 | 19900 |
| 2022-09-19 | 37.84 | $36.95 | 23322 |
| 2022-09-16 | 37.98 | $36.75 | 5043 |
| 2022-09-15 | 38.16 | $37.18 | 12400 |
| 2022-09-14 | 38.31 | $37.61 | 17229 |
| 2022-09-13 | 38.44 | $37.52 | 18600 |
| 2022-09-12 | 38.60 | $39.22 | 16600 |
| 2022-09-09 | 38.60 | $38.78 | 10032 |
| 2022-09-08 | 38.66 | $38.16 | 21000 |
| 2022-09-07 | 38.78 | $37.91 | 22949 |
| 2022-09-06 | 38.93 | $37.27 | 28612 |
| 2022-09-02 | 39.16 | $37.48 | 8700 |
| 2022-09-01 | 39.37 | $37.90 | 21910 |
| 2022-08-31 | 39.55 | $37.78 | 43000 |
| 2022-08-30 | 39.76 | $38.07 | 27105 |
| 2022-08-29 | 39.94 | $38.52 | 5500 |
| 2022-08-26 | 40.08 | $38.79 | 14100 |
| 2022-08-25 | 40.20 | $40.14 | 61300 |
| 2022-08-24 | 40.18 | $39.59 | 7900 |
| 2022-08-23 | 40.21 | $39.49 | 43400 |
| 2022-08-22 | 40.25 | $39.62 | 17809 |
| 2022-08-19 | 40.26 | $40.50 | 10100 |
| 2022-08-18 | 40.17 | $40.99 | 14824 |
| 2022-08-17 | 40.03 | $40.93 | 12714 |
| 2022-08-16 | 39.87 | $41.19 | 138100 |
| 2022-08-15 | 39.68 | $41.09 | 16800 |
| 2022-08-12 | 39.47 | $40.96 | 21027 |
| 2022-08-11 | 39.26 | $40.29 | 40100 |
| 2022-08-10 | 39.09 | $40.23 | 120731 |
| 2022-08-09 | 38.91 | $39.42 | 26727 |
| 2022-08-08 | 38.80 | $39.57 | 24900 |
| 2022-08-05 | 38.65 | $39.67 | 36700 |
| 2022-08-04 | 38.49 | $39.67 | 22700 |
| 2022-08-03 | 38.31 | $39.63 | 14945 |
| 2022-08-02 | 38.13 | $39.02 | 510843 |
| 2022-08-01 | 37.99 | $39.31 | 47000 |
| 2022-07-29 | 37.82 | $39.48 | 26919 |
| 2022-07-28 | 37.61 | $38.89 | 47000 |
| 2022-07-27 | 37.44 | $38.51 | 23034 |
| 2022-07-26 | 37.31 | $37.47 | 179100 |
| 2022-07-25 | 37.27 | $37.92 | 14300 |
| 2022-07-22 | 37.18 | $37.87 | 14633 |
| 2022-07-21 | 37.10 | $38.22 | 57430 |
| 2022-07-20 | 36.97 | $37.94 | 31000 |
| 2022-07-19 | 36.85 | $37.72 | 4300 |
| 2022-07-18 | 36.75 | $36.71 | 16400 |
| 2022-07-15 | 36.74 | $37.01 | 19543 |
| 2022-07-14 | 36.69 | $36.31 | 14942 |
| 2022-07-13 | 36.71 | $36.42 | 28225 |
| 2022-07-12 | 36.71 | $36.58 | 35600 |
| 2022-07-11 | 36.71 | $36.95 | 4400 |
| 2022-07-08 | 36.67 | $37.40 | 14119 |
| 2022-07-07 | 36.60 | $37.41 | 123200 |
| 2022-07-06 | 36.54 | $36.82 | 15800 |
| 2022-07-05 | 36.56 | $36.71 | 25300 |
| 2022-07-01 | 36.59 | $36.55 | 20137 |
| 2022-06-30 | 36.66 | $36.23 | 17818 |
| 2022-06-29 | 36.77 | $36.61 | 13300 |
| 2022-06-28 | 36.86 | $36.56 | 91729 |
| 2022-06-27 | 36.97 | $37.34 | 10341 |
| 2022-06-24 | 37.01 | $37.44 | 10600 |
| 2022-06-23 | 37.05 | $36.37 | 13500 |
| 2022-06-22 | 37.19 | $35.97 | 13101 |
| 2022-06-21 | 37.38 | $36.04 | 17001 |
| 2022-06-17 | 37.57 | $35.19 | 11929 |
| 2022-06-16 | 37.86 | $35.24 | 42244 |
| 2022-06-15 | 38.14 | $36.31 | 16013 |
| 2022-06-14 | 38.34 | $35.80 | 9000 |
| 2022-06-13 | 38.60 | $35.92 | 19741 |
| 2022-06-10 | 38.86 | $37.32 | 17600 |
| 2022-06-09 | 38.99 | $38.50 | 14042 |
| 2022-06-08 | 39.00 | $39.37 | 51900 |
| 2022-06-07 | 38.92 | $39.86 | 10938 |
| 2022-06-06 | 38.79 | $39.48 | 6014 |
| 2022-06-03 | 38.69 | $39.38 | 10911 |
| 2022-06-02 | 38.60 | $40.00 | 14700 |
| 2022-06-01 | 38.46 | $39.34 | 20500 |
| 2022-05-31 | 38.39 | $39.56 | 107900 |
| 2022-05-27 | 38.29 | $39.76 | 37200 |
| 2022-05-26 | 38.17 | $38.80 | 17839 |
| 2022-05-25 | 38.15 | $38.07 | 27408 |
| 2022-05-24 | 38.21 | $37.73 | 20539 |
| 2022-05-23 | 38.32 | $38.05 | 9342 |
| 2022-05-20 | 38.41 | $37.29 | 20200 |
| 2022-05-19 | 38.58 | $37.25 | 15510 |
| 2022-05-18 | 38.79 | $37.44 | 28739 |
| 2022-05-17 | 39.00 | $39.05 | 26312 |
| 2022-05-16 | 39.07 | $38.29 | 12900 |
| 2022-05-13 | 39.23 | $38.40 | 57046 |
| 2022-05-12 | 39.40 | $37.49 | 42000 |
| 2022-05-11 | 39.68 | $37.63 | 40200 |
| 2022-05-10 | 39.97 | $38.20 | 14300 |
| 2022-05-09 | 40.22 | $38.07 | 35300 |
| 2022-05-06 | 40.50 | $39.38 | 34000 |
| 2022-05-05 | 40.68 | $39.56 | 42300 |
| 2022-05-04 | 40.85 | $40.92 | 80749 |
| 2022-05-03 | 40.91 | $39.75 | 31523 |
| 2022-05-02 | 41.10 | $39.62 | 21100 |
| 2022-04-29 | 41.32 | $39.35 | 79534 |
| 2022-04-28 | 41.58 | $40.90 | 8400 |
| 2022-04-27 | 41.72 | $39.99 | 37830 |
| 2022-04-26 | 41.96 | $39.83 | 34900 |
| 2022-04-25 | 42.23 | $41.06 | 105500 |
| 2022-04-22 | 42.40 | $40.81 | 15124 |
| 2022-04-21 | 42.60 | $41.99 | 14401 |
| 2022-04-20 | 42.70 | $42.57 | 21500 |
| 2022-04-19 | 42.74 | $42.54 | 21300 |
| 2022-04-18 | 42.78 | $41.90 | 12400 |
| 2022-04-14 | 42.89 | $41.87 | 5348 |
| 2022-04-13 | 43.01 | $42.44 | 22300 |
| 2022-04-12 | 43.07 | $41.91 | 13144 |
| 2022-04-11 | 43.17 | $42.07 | 28700 |
| 2022-04-08 | 43.25 | $42.82 | 9737 |
| 2022-04-07 | 43.24 | $42.98 | 20322 |
| 2022-04-06 | 43.21 | $42.75 | 34700 |
| 2022-04-05 | 43.19 | $43.28 | 30944 |
| 2022-04-04 | 43.11 | $43.89 | 15800 |
| 2022-04-01 | 42.95 | $43.49 | 11235 |
| 2022-03-31 | 42.82 | $43.42 | 38821 |
| 2022-03-30 | 42.68 | $44.06 | 10300 |
| 2022-03-29 | 42.48 | $44.38 | 19000 |
| 2022-03-28 | 42.23 | $43.85 | 71807 |
| 2022-03-25 | 42.02 | $43.50 | 33846 |
| 2022-03-24 | 41.84 | $43.30 | 194200 |
| 2022-03-23 | 41.67 | $42.68 | 10900 |
| 2022-03-22 | 41.55 | $43.18 | 13700 |
| 2022-03-21 | 41.37 | $42.67 | 14600 |
| 2022-03-18 | 41.23 | $42.62 | 454625 |
| 2022-03-17 | 41.10 | $42.30 | 13600 |
| 2022-03-16 | 41.00 | $41.68 | 29218 |
| 2022-03-15 | 40.96 | $40.81 | 8700 |
| 2022-03-14 | 41.02 | $39.96 | 10100 |
| 2022-03-11 | 41.17 | $40.35 | 23200 |
| 2022-03-10 | 41.29 | $40.82 | 109611 |
| 2022-03-09 | 41.39 | $41.00 | 975100 |
| 2022-03-08 | 41.48 | $39.96 | 262813 |
| 2022-03-07 | 41.68 | $40.23 | 32100 |
| 2022-03-04 | 41.87 | $41.46 | 32100 |
| 2022-03-03 | 41.96 | $41.73 | 193003 |
| 2022-03-02 | 42.02 | $41.98 | 113636 |
| 2022-03-01 | 42.07 | $41.26 | 21422 |
| 2022-02-28 | 42.20 | $41.89 | 33147 |
| 2022-02-25 | 42.26 | $41.99 | 15300 |
| 2022-02-24 | 42.32 | $41.18 | 86000 |
| 2022-02-23 | 42.45 | $40.59 | 17400 |
| 2022-02-22 | 42.64 | $41.31 | 22000 |
| 2022-02-18 | 42.77 | $41.77 | 16935 |
| 2022-02-17 | 42.86 | $42.11 | 10500 |
| 2022-02-16 | 42.91 | $43.05 | 16800 |
| 2022-02-15 | 42.88 | $42.98 | 10600 |
| 2022-02-14 | 42.85 | $42.27 | 25535 |
| 2022-02-11 | 42.90 | $42.39 | 69831 |
| 2022-02-10 | 42.95 | $43.27 | 9534 |
| 2022-02-09 | 42.93 | $44.03 | 10742 |
| 2022-02-08 | 42.84 | $43.43 | 6000 |
| 2022-02-07 | 42.80 | $43.06 | 163700 |
| 2022-02-04 | 42.81 | $43.24 | 9931 |
| 2022-02-03 | 42.81 | $42.94 | 17200 |
| 2022-02-02 | 42.85 | $43.72 | 28600 |
| 2022-02-01 | 42.82 | $43.33 | 17400 |
| 2022-01-31 | 42.83 | $43.04 | 17913 |
| 2022-01-28 | 42.89 | $42.31 | 71241 |
| 2022-01-27 | 43.03 | $41.22 | 67000 |
| 2022-01-26 | 43.30 | $41.45 | 43723 |
| 2022-01-25 | 43.56 | $41.43 | 135100 |
| 2022-01-24 | 43.84 | $42.03 | 132300 |
| 2022-01-21 | 44.08 | $41.90 | 50414 |
| 2022-01-20 | 44.35 | $42.63 | 174037 |
| 2022-01-19 | 44.55 | $43.11 | 15000 |
| 2022-01-18 | 44.71 | $43.59 | 22800 |
| 2022-01-14 | 44.83 | $44.32 | 24101 |
| 2022-01-13 | 44.87 | $44.30 | 40227 |
| 2022-01-12 | 44.92 | $44.98 | 20845 |
| 2022-01-11 | 44.91 | $44.80 | 78900 |
| 2022-01-10 | 44.91 | $44.40 | 257000 |
| 2022-01-07 | 44.95 | $44.41 | 8600 |
| 2022-01-06 | 44.99 | $44.54 | 127100 |
| 2022-01-05 | 45.01 | $44.69 | 10800 |
| 2022-01-04 | 45.03 | $45.58 | 41027 |
| 2022-01-03 | 44.95 | $45.62 | 116300 |
| 2021-12-31 | 44.86 | $45.29 | 3426 |
| 2021-12-30 | 44.79 | $45.40 | 6815 |
| 2021-12-29 | 44.70 | $45.59 | 6230 |
| 2021-12-28 | 44.59 | $45.49 | 18036 |
| 2021-12-27 | 44.48 | $45.56 | 17600 |
| 2021-12-23 | 44.35 | $44.92 | 12924 |
| 2021-12-22 | 44.28 | $44.65 | 181331 |
| 2021-12-21 | 44.25 | $44.16 | 11400 |
| 2021-12-20 | 44.25 | $43.36 | 182300 |
| 2021-12-17 | 44.35 | $43.87 | 24116 |
| 2021-12-16 | 44.40 | $44.52 | 107400 |
| 2021-12-15 | 44.38 | $44.97 | 15646 |
| 2021-12-14 | 44.33 | $44.16 | 15900 |
| 2021-12-13 | 44.35 | $44.54 | 9401 |
| 2021-12-10 | 44.33 | $45.06 | 51500 |
| 2021-12-09 | 44.26 | $44.64 | 15600 |
| 2021-12-08 | 44.23 | $44.93 | 108843 |
| 2021-12-07 | 44.17 | $44.74 | 20700 |
| 2021-12-06 | 44.13 | $43.87 | 797500 |
| 2021-12-03 | 44.17 | $43.35 | 17300 |
| 2021-12-02 | 44.27 | $43.75 | 65532 |
| 2021-12-01 | 44.33 | $43.23 | 524820 |
| 2021-11-30 | 44.45 | $43.66 | 108500 |
| 2021-11-29 | 44.52 | $44.44 | 16200 |
| 2021-11-26 | 44.51 | $43.86 | 5948 |
| 2021-11-24 | 44.56 | $44.87 | 20714 |
| 2021-11-23 | 44.51 | $44.74 | 6200 |
| 2021-11-22 | 44.46 | $44.67 | 5200 |
| 2021-11-19 | 44.40 | $44.82 | 4900 |
| 2021-11-18 | 44.33 | $44.85 | 20000 |
| 2021-11-17 | 44.24 | $44.58 | 17946 |
| 2021-11-16 | 44.17 | $44.65 | 2700 |
| 2021-11-15 | 44.08 | $44.39 | 3800 |
| 2021-11-12 | 44.00 | $44.46 | 3900 |
| 2021-11-11 | 43.91 | $44.16 | 173910 |
| 2021-11-10 | 43.83 | $44.20 | 121014 |
| 2021-11-09 | 43.73 | $44.50 | 30347 |
| 2021-11-08 | 43.59 | $44.67 | 14319 |
| 2021-11-05 | 43.42 | $44.61 | 23922 |
| 2021-11-04 | 43.23 | $44.47 | 20119 |
| 2021-11-03 | 43.04 | $44.16 | 23430 |
| 2021-11-02 | 42.87 | $43.84 | 34900 |
| 2021-11-01 | 42.71 | $43.66 | 4436 |
| 2021-10-29 | 42.55 | $43.63 | 7200 |
| 2021-10-28 | 42.38 | $43.51 | 3900 |
| 2021-10-27 | 42.20 | $43.09 | 11400 |
| 2021-10-26 | 42.06 | $43.20 | 65232 |
| 2021-10-25 | 41.89 | $42.96 | 15700 |
| 2021-10-22 | 41.74 | $42.79 | 12328 |
| 2021-10-21 | 41.60 | $42.77 | 7000 |
| 2021-10-20 | 41.46 | $42.63 | 10616 |
| 2021-10-19 | 41.33 | $42.45 | 6800 |
| 2021-10-18 | 41.20 | $42.18 | 2400 |
| 2021-10-15 | 41.09 | $42.06 | 7643 |
| 2021-10-14 | 40.99 | $41.67 | 18400 |
| 2021-10-13 | 40.93 | $40.95 | 6330 |
| 2021-10-12 | 40.94 | $40.85 | 5328 |
| 2021-10-11 | 40.96 | $40.95 | 7043 |
| 2021-10-08 | 40.99 | $41.21 | 6200 |
| 2021-10-07 | 40.98 | $41.23 | 52700 |
| 2021-10-06 | 40.99 | $40.85 | 4320 |
| 2021-10-05 | 41.03 | $40.65 | 41800 |
| 2021-10-04 | 41.10 | $40.27 | 3910 |
| 2021-10-01 | 41.22 | $40.77 | 25531 |
| 2021-09-30 | 41.30 | $40.34 | 7105 |
| 2021-09-29 | 41.43 | $40.77 | 5600 |
| 2021-09-28 | 41.52 | $40.73 | 5529 |
| 2021-09-27 | 41.63 | $41.56 | 2338 |
| 2021-09-24 | 41.66 | $41.67 | 10100 |
| 2021-09-23 | 41.69 | $41.61 | 8738 |
| 2021-09-22 | 41.72 | $41.09 | 11800 |
| 2021-09-21 | 41.80 | $40.74 | 3700 |
| 2021-09-20 | 41.93 | $40.75 | 7835 |
| 2021-09-17 | 42.05 | $41.48 | 13900 |
| 2021-09-16 | 42.11 | $41.99 | 13900 |
| 2021-09-15 | 42.12 | $42.05 | 14923 |
| 2021-09-14 | 42.11 | $41.72 | 16600 |
| 2021-09-13 | 42.14 | $41.91 | 5000 |
| 2021-09-10 | 42.15 | $41.75 | 50145 |
| 2021-09-09 | 42.18 | $42.10 | 18400 |
| 2021-09-08 | 42.17 | $42.32 | 8748 |
| 2021-09-07 | 42.13 | $42.35 | 13600 |
| 2021-09-03 | 42.09 | $42.51 | 3746 |
| 2021-09-02 | 42.02 | $42.50 | 1700 |
| 2021-09-01 | 41.96 | $42.40 | 8320 |
| 2021-08-31 | 41.89 | $42.38 | 5700 |
| 2021-08-30 | 41.83 | $42.44 | 4400 |
| 2021-08-27 | 41.75 | $42.22 | 3800 |
| 2021-08-26 | 41.69 | $41.88 | 7900 |
| 2021-08-25 | 41.65 | $42.13 | 100007 |
| 2021-08-24 | 41.59 | $42.05 | 142510 |
| 2021-08-23 | 41.53 | $41.98 | 147236 |
| 2021-08-20 | 41.48 | $41.60 | 118100 |
| 2021-08-19 | 41.46 | $41.20 | 4000 |
| 2021-08-18 | 41.48 | $41.20 | 1541 |
| 2021-08-17 | 41.50 | $41.62 | 10238 |
| 2021-08-16 | 41.47 | $41.92 | 3344 |
| 2021-08-13 | 41.40 | $41.81 | 753539 |
| 2021-08-12 | 41.33 | $41.73 | 6800 |
| 2021-08-11 | 41.27 | $41.56 | 5900 |
| 2021-08-10 | 41.23 | $41.48 | 8118 |
| 2021-08-09 | 41.19 | $41.41 | 6900 |
| 2021-08-06 | 41.15 | $41.45 | 3116 |
| 2021-08-05 | 41.10 | $41.39 | 8712 |
| 2021-08-04 | 41.06 | $41.23 | 548700 |
| 2021-08-03 | 41.03 | $41.42 | 37100 |
| 2021-08-02 | 40.98 | $41.08 | 2900 |
| 2021-07-30 | 40.96 | $41.09 | 2400 |
| 2021-07-29 | 40.94 | $41.36 | 3105 |
| 2021-07-28 | 40.88 | $41.16 | 1944 |
| 2021-07-27 | 40.84 | $41.19 | 7010 |
| 2021-07-26 | 40.78 | $41.40 | 2136 |
| 2021-07-23 | 40.71 | $41.28 | 12134 |
| 2021-07-22 | 40.63 | $40.93 | 9600 |
| 2021-07-21 | 40.58 | $40.80 | 49712 |
| 2021-07-20 | 40.54 | $40.50 | 5800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
72.50
2026-07-17
Close Price
$71.62
Vol: 12327
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
34.30
Average
49.80
Maximum
73.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.50 | $71.62 | 12327 |
| 2026-07-16 | 72.67 | $72.45 | 1.2M |
| 2026-07-15 | 72.69 | $72.78 | 14100 |
| 2026-07-14 | 72.63 | $72.80 | 163239 |
| 2026-07-13 | 72.57 | $72.29 | 21025 |
| 2026-07-10 | 72.59 | $72.83 | 6329 |
| 2026-07-09 | 72.51 | $72.42 | 29400 |
| 2026-07-08 | 72.50 | $72.05 | 23000 |
| 2026-07-07 | 72.56 | $72.24 | 18441 |
| 2026-07-06 | 72.60 | $72.55 | 22800 |
| 2026-07-02 | 72.57 | $72.34 | 27448 |
| 2026-07-01 | 72.57 | $72.53 | 18700 |
| 2026-06-30 | 72.54 | $72.93 | 17019 |
| 2026-06-29 | 72.41 | $72.48 | 20000 |
| 2026-06-26 | 72.36 | $71.53 | 10400 |
| 2026-06-25 | 72.50 | $71.97 | 46700 |
| 2026-06-24 | 72.56 | $71.44 | 21500 |
| 2026-06-23 | 72.74 | $71.53 | 14630 |
| 2026-06-22 | 72.93 | $72.73 | 18100 |
| 2026-06-18 | 72.89 | $72.97 | 28131 |
| 2026-06-17 | 72.80 | $72.13 | 16841 |
| 2026-06-16 | 72.86 | $73.02 | 18500 |
| 2026-06-15 | 72.73 | $73.51 | 37800 |
| 2026-06-12 | 72.48 | $72.28 | 54043 |
| 2026-06-11 | 72.45 | $71.70 | 52600 |
| 2026-06-10 | 72.53 | $70.56 | 18949 |
| 2026-06-09 | 72.85 | $71.73 | 79712 |
| 2026-06-08 | 72.98 | $71.69 | 22735 |
| 2026-06-05 | 73.13 | $71.39 | 15700 |
| 2026-06-04 | 73.36 | $73.30 | 112120 |
| 2026-06-03 | 73.21 | $72.52 | 25700 |
| 2026-06-02 | 73.20 | $73.02 | 11923 |
| 2026-06-01 | 73.08 | $73.27 | 30911 |
| 2026-05-29 | 72.87 | $72.62 | 44850 |
| 2026-05-28 | 72.76 | $72.59 | 39509 |
| 2026-05-27 | 72.62 | $72.27 | 15231 |
| 2026-05-26 | 72.53 | $72.44 | 25000 |
| 2026-05-22 | 72.38 | $71.93 | 14225 |
| 2026-05-21 | 72.30 | $71.82 | 25700 |
| 2026-05-20 | 72.22 | $71.85 | 16400 |
| 2026-05-19 | 72.11 | $71.22 | 10303 |
| 2026-05-18 | 72.11 | $71.59 | 24601 |
| 2026-05-15 | 72.03 | $71.71 | 25200 |
| 2026-05-14 | 71.89 | $72.63 | 62700 |
| 2026-05-13 | 71.52 | $71.98 | 15700 |
| 2026-05-12 | 71.23 | $71.48 | 16039 |
| 2026-05-11 | 70.98 | $71.56 | 15335 |
| 2026-05-08 | 70.67 | $71.31 | 11124 |
| 2026-05-07 | 70.35 | $70.82 | 17521 |
| 2026-05-06 | 70.08 | $71.04 | 132033 |
| 2026-05-05 | 69.70 | $69.83 | 40260 |
| 2026-05-04 | 69.51 | $69.31 | 21200 |
| 2026-05-01 | 69.39 | $69.56 | 62047 |
| 2026-04-30 | 69.20 | $69.63 | 35600 |
| 2026-04-29 | 68.94 | $69.09 | 52400 |
| 2026-04-28 | 68.76 | $69.13 | 19500 |
| 2026-04-27 | 68.52 | $69.36 | 29800 |
| 2026-04-24 | 68.20 | $69.03 | 39500 |
| 2026-04-23 | 67.88 | $68.39 | 192700 |
| 2026-04-22 | 67.64 | $68.76 | 15400 |
| 2026-04-21 | 67.28 | $68.20 | 39200 |
| 2026-04-20 | 66.98 | $68.66 | 42500 |
| 2026-04-17 | 66.52 | $68.78 | 22001 |
| 2026-04-16 | 65.96 | $67.85 | 24400 |
| 2026-04-15 | 65.50 | $67.79 | 14119 |
| 2026-04-14 | 64.98 | $67.22 | 25942 |
| 2026-04-13 | 64.49 | $66.38 | 19735 |
| 2026-04-10 | 64.11 | $65.83 | 30000 |
| 2026-04-09 | 63.78 | $66.04 | 12700 |
| 2026-04-08 | 63.35 | $65.69 | 15623 |
| 2026-04-07 | 62.93 | $63.99 | 25416 |
| 2026-04-06 | 62.81 | $64.03 | 14448 |
| 2026-04-02 | 62.67 | $63.70 | 21523 |
| 2026-04-01 | 62.58 | $63.59 | 35549 |
| 2026-03-31 | 62.51 | $63.08 | 19613 |
| 2026-03-30 | 62.54 | $61.33 | 15100 |
| 2026-03-27 | 62.96 | $61.49 | 169864 |
| 2026-03-26 | 63.41 | $62.51 | 230975 |
| 2026-03-25 | 63.72 | $63.58 | 232134 |
| 2026-03-24 | 63.87 | $63.32 | 52645 |
| 2026-03-23 | 64.10 | $63.54 | 19200 |
| 2026-03-20 | 64.33 | $63.10 | 12907 |
| 2026-03-19 | 64.69 | $64.00 | 11800 |
| 2026-03-18 | 64.92 | $64.18 | 22436 |
| 2026-03-17 | 65.16 | $65.07 | 26100 |
| 2026-03-16 | 65.25 | $64.89 | 8500 |
| 2026-03-13 | 65.40 | $64.20 | 17801 |
| 2026-03-12 | 65.73 | $64.64 | 111800 |
| 2026-03-11 | 66.01 | $65.62 | 14403 |
| 2026-03-10 | 66.13 | $65.67 | 50200 |
| 2026-03-09 | 66.27 | $65.67 | 50729 |
| 2026-03-06 | 66.43 | $65.13 | 22400 |
| 2026-03-05 | 66.73 | $66.05 | 133322 |
| 2026-03-04 | 66.89 | $66.58 | 80900 |
| 2026-03-03 | 66.96 | $66.28 | 77224 |
| 2026-03-02 | 67.10 | $66.87 | 35100 |
| 2026-02-27 | 67.15 | $66.69 | 13117 |
| 2026-02-26 | 67.24 | $67.25 | 16800 |
| 2026-02-25 | 67.22 | $67.78 | 14637 |
| 2026-02-24 | 67.09 | $67.23 | 28600 |
| 2026-02-23 | 67.05 | $66.72 | 50301 |
| 2026-02-20 | 67.11 | $67.26 | 10419 |
| 2026-02-19 | 67.07 | $66.70 | 30514 |
| 2026-02-18 | 67.14 | $66.98 | 35519 |
| 2026-02-17 | 67.17 | $66.57 | 22300 |
| 2026-02-13 | 67.28 | $66.46 | 22147 |
| 2026-02-12 | 67.43 | $66.61 | 26046 |
| 2026-02-11 | 67.57 | $67.61 | 21851 |
| 2026-02-10 | 67.53 | $67.52 | 57200 |
| 2026-02-09 | 67.49 | $67.90 | 85800 |
| 2026-02-06 | 67.37 | $67.64 | 41236 |
| 2026-02-05 | 67.28 | $66.26 | 33240 |
| 2026-02-04 | 67.46 | $67.09 | 190305 |
| 2026-02-03 | 67.50 | $67.14 | 31327 |
| 2026-02-02 | 67.53 | $67.76 | 41000 |
| 2026-01-30 | 67.43 | $67.35 | 24027 |
| 2026-01-29 | 67.40 | $67.65 | 23000 |
| 2026-01-28 | 67.30 | $67.70 | 17935 |
| 2026-01-27 | 67.17 | $67.61 | 102841 |
| 2026-01-26 | 67.04 | $67.36 | 98633 |
| 2026-01-23 | 66.93 | $66.89 | 357003 |
| 2026-01-22 | 66.91 | $66.89 | 19500 |
| 2026-01-21 | 66.88 | $66.50 | 37200 |
| 2026-01-20 | 66.93 | $65.60 | 26646 |
| 2026-01-16 | 67.17 | $66.92 | 7645 |
| 2026-01-15 | 67.17 | $66.98 | 18400 |
| 2026-01-14 | 67.15 | $66.88 | 19406 |
| 2026-01-13 | 67.15 | $67.11 | 25707 |
| 2026-01-12 | 67.10 | $67.24 | 29710 |
| 2026-01-09 | 67.01 | $67.28 | 47145 |
| 2026-01-08 | 66.90 | $66.94 | 56200 |
| 2026-01-07 | 66.83 | $66.97 | 16037 |
| 2026-01-06 | 66.75 | $67.08 | 21613 |
| 2026-01-05 | 66.62 | $66.68 | 38708 |
| 2026-01-02 | 66.56 | $66.39 | 28300 |
| 2025-12-31 | 66.55 | $66.15 | 5400 |
| 2025-12-30 | 66.58 | $66.59 | 10000 |
| 2025-12-29 | 66.52 | $66.66 | 48500 |
| 2025-12-26 | 66.43 | $66.84 | 15220 |
| 2025-12-24 | 66.29 | $66.78 | 17696 |
| 2025-12-23 | 66.14 | $66.56 | 17800 |
| 2025-12-22 | 66.01 | $66.25 | 110206 |
| 2025-12-19 | 65.92 | $65.97 | 24245 |
| 2025-12-18 | 65.87 | $65.45 | 422437 |
| 2025-12-17 | 65.92 | $64.96 | 21837 |
| 2025-12-16 | 66.08 | $65.67 | 29300 |
| 2025-12-15 | 66.12 | $65.86 | 14300 |
| 2025-12-12 | 66.12 | $65.91 | 18905 |
| 2025-12-11 | 66.10 | $66.39 | 18300 |
| 2025-12-10 | 65.98 | $66.18 | 24500 |
| 2025-12-09 | 65.88 | $65.91 | 22108 |
| 2025-12-08 | 65.82 | $65.95 | 23821 |
| 2025-12-05 | 65.74 | $66.16 | 31500 |
| 2025-12-04 | 65.59 | $66.01 | 26801 |
| 2025-12-03 | 65.45 | $65.97 | 39549 |
| 2025-12-02 | 65.30 | $65.86 | 14900 |
| 2025-12-01 | 65.14 | $65.64 | 39400 |
| 2025-11-28 | 65.01 | $65.81 | 25300 |
| 2025-11-26 | 64.81 | $65.61 | 34700 |
| 2025-11-25 | 64.62 | $65.24 | 46718 |
| 2025-11-24 | 64.48 | $64.64 | 47213 |
| 2025-11-21 | 64.45 | $63.89 | 12300 |
| 2025-11-20 | 64.56 | $63.10 | 34721 |
| 2025-11-19 | 64.86 | $64.02 | 30200 |
| 2025-11-18 | 65.02 | $63.81 | 24100 |
| 2025-11-17 | 65.24 | $64.23 | 24100 |
| 2025-11-14 | 65.41 | $64.88 | 33428 |
| 2025-11-13 | 65.46 | $64.84 | 5221 |
| 2025-11-12 | 65.53 | $65.74 | 26200 |
| 2025-11-11 | 65.41 | $65.63 | 12200 |
| 2025-11-10 | 65.30 | $65.46 | 77330 |
| 2025-11-07 | 65.20 | $64.37 | 52807 |
| 2025-11-06 | 65.31 | $64.33 | 272200 |
| 2025-11-05 | 65.44 | $64.90 | 99900 |
| 2025-11-04 | 65.47 | $64.81 | 102449 |
| 2025-11-03 | 65.52 | $65.41 | 106100 |
| 2025-10-31 | 65.45 | $65.36 | 62827 |
| 2025-10-30 | 65.37 | $65.58 | 50323 |
| 2025-10-29 | 65.23 | $66.06 | 120439 |
| 2025-10-28 | 64.95 | $66.03 | 49400 |
| 2025-10-27 | 64.64 | $65.78 | 92637 |
| 2025-10-24 | 64.33 | $64.89 | 65327 |
| 2025-10-23 | 64.14 | $64.31 | 41200 |
| 2025-10-22 | 64.05 | $64.07 | 26648 |
| 2025-10-21 | 63.99 | $64.31 | 61200 |
| 2025-10-20 | 63.87 | $64.32 | 39500 |
| 2025-10-17 | 63.73 | $63.56 | 45300 |
| 2025-10-16 | 63.71 | $63.08 | 85718 |
| 2025-10-15 | 63.80 | $63.51 | 71114 |
| 2025-10-14 | 63.81 | $63.19 | 57900 |
| 2025-10-13 | 63.88 | $63.16 | 54600 |
| 2025-10-10 | 63.96 | $62.42 | 77825 |
| 2025-10-09 | 64.22 | $64.03 | 41400 |
| 2025-10-08 | 64.16 | $64.24 | 44219 |
| 2025-10-07 | 64.06 | $63.94 | 71900 |
| 2025-10-06 | 63.99 | $64.28 | 106649 |
| 2025-10-03 | 63.84 | $64.00 | 119939 |
| 2025-10-02 | 63.71 | $63.94 | 80502 |
| 2025-10-01 | 63.58 | $63.82 | 38141 |
| 2025-09-30 | 63.44 | $63.59 | 81332 |
| 2025-09-29 | 63.33 | $63.26 | 77100 |
| 2025-09-26 | 63.26 | $63.08 | 25300 |
| 2025-09-25 | 63.21 | $62.79 | 58900 |
| 2025-09-24 | 63.22 | $62.97 | 24234 |
| 2025-09-23 | 63.19 | $63.24 | 456207 |
| 2025-09-22 | 63.08 | $63.63 | 71800 |
| 2025-09-19 | 62.88 | $63.33 | 44104 |
| 2025-09-18 | 62.70 | $63.02 | 40832 |
| 2025-09-17 | 62.55 | $62.56 | 55800 |
| 2025-09-16 | 62.48 | $62.63 | 30000 |
| 2025-09-15 | 62.37 | $62.76 | 161707 |
| 2025-09-12 | 62.21 | $62.48 | 52166 |
| 2025-09-11 | 62.08 | $62.42 | 21900 |
| 2025-09-10 | 61.95 | $61.80 | 47200 |
| 2025-09-09 | 61.92 | $61.87 | 41300 |
| 2025-09-08 | 61.86 | $61.65 | 60100 |
| 2025-09-05 | 61.84 | $61.55 | 38840 |
| 2025-09-04 | 61.83 | $61.98 | 42200 |
| 2025-09-03 | 61.73 | $61.55 | 66800 |
| 2025-09-02 | 61.70 | $61.08 | 63100 |
| 2025-08-29 | 61.76 | $61.50 | 60900 |
| 2025-08-28 | 61.74 | $61.88 | 71446 |
| 2025-08-27 | 61.63 | $61.70 | 23316 |
| 2025-08-26 | 61.54 | $61.55 | 122200 |
| 2025-08-25 | 61.46 | $61.30 | 90400 |
| 2025-08-22 | 61.41 | $61.54 | 94330 |
| 2025-08-21 | 61.31 | $60.64 | 78400 |
| 2025-08-20 | 61.37 | $60.89 | 51400 |
| 2025-08-19 | 61.38 | $61.04 | 71040 |
| 2025-08-18 | 61.36 | $61.29 | 121600 |
| 2025-08-15 | 61.28 | $61.35 | 48524 |
| 2025-08-14 | 61.17 | $61.46 | 198200 |
| 2025-08-13 | 61.02 | $61.48 | 142338 |
| 2025-08-12 | 60.83 | $61.31 | 146500 |
| 2025-08-11 | 60.64 | $60.59 | 87335 |
| 2025-08-08 | 60.57 | $60.74 | 126415 |
| 2025-08-07 | 60.45 | $60.10 | 105800 |
| 2025-08-06 | 60.44 | $60.18 | 83641 |
| 2025-08-05 | 60.41 | $59.90 | 117833 |
| 2025-08-04 | 60.44 | $60.21 | 61300 |
| 2025-08-01 | 60.39 | $59.24 | 145100 |
| 2025-07-31 | 60.54 | $60.13 | 26500 |
| 2025-07-30 | 60.52 | $60.14 | 26616 |
| 2025-07-29 | 60.48 | $60.29 | 34633 |
| 2025-07-28 | 60.41 | $60.48 | 58944 |
| 2025-07-25 | 60.27 | $60.52 | 65000 |
| 2025-07-24 | 60.10 | $60.29 | 52500 |
| 2025-07-23 | 59.95 | $60.12 | 106113 |
| 2025-07-22 | 59.80 | $59.63 | 64700 |
| 2025-07-21 | 59.72 | $59.49 | 53736 |
| 2025-07-18 | 59.66 | $59.40 | 59600 |
| 2025-07-17 | 59.60 | $59.49 | 84740 |
| 2025-07-16 | 59.50 | $59.22 | 34022 |
| 2025-07-15 | 59.44 | $59.02 | 96930 |
| 2025-07-14 | 59.41 | $59.24 | 53733 |
| 2025-07-11 | 59.32 | $59.19 | 128331 |
| 2025-07-10 | 59.21 | $59.40 | 43100 |
| 2025-07-09 | 59.04 | $59.23 | 45809 |
| 2025-07-08 | 58.88 | $58.92 | 156137 |
| 2025-07-07 | 58.74 | $58.80 | 166034 |
| 2025-07-03 | 58.60 | $59.27 | 69246 |
| 2025-07-02 | 58.34 | $58.80 | 136500 |
| 2025-07-01 | 58.12 | $58.56 | 69500 |
| 2025-06-30 | 57.92 | $58.55 | 98700 |
| 2025-06-27 | 57.67 | $58.19 | 104738 |
| 2025-06-26 | 57.46 | $57.84 | 52908 |
| 2025-06-25 | 57.29 | $57.52 | 76416 |
| 2025-06-24 | 57.15 | $57.30 | 24200 |
| 2025-06-23 | 57.03 | $56.62 | 21300 |
| 2025-06-20 | 57.03 | $56.35 | 31100 |
| 2025-06-18 | 57.08 | $56.48 | 21114 |
| 2025-06-17 | 57.11 | $56.55 | 16547 |
| 2025-06-16 | 57.12 | $56.94 | 39000 |
| 2025-06-13 | 57.05 | $56.36 | 41731 |
| 2025-06-12 | 57.08 | $57.16 | 53000 |
| 2025-06-11 | 56.94 | $56.94 | 59107 |
| 2025-06-10 | 56.81 | $57.15 | 35400 |
| 2025-06-09 | 56.62 | $56.81 | 42714 |
| 2025-06-06 | 56.47 | $56.85 | 87600 |
| 2025-06-05 | 56.27 | $56.17 | 77629 |
| 2025-06-04 | 56.18 | $56.27 | 175400 |
| 2025-06-03 | 56.05 | $56.19 | 24000 |
| 2025-06-02 | 55.91 | $55.84 | 168900 |
| 2025-05-30 | 55.82 | $55.63 | 33912 |
| 2025-05-29 | 55.75 | $55.65 | 29808 |
| 2025-05-28 | 55.66 | $55.45 | 12200 |
| 2025-05-27 | 55.59 | $55.68 | 81000 |
| 2025-05-23 | 55.45 | $54.61 | 77731 |
| 2025-05-22 | 55.52 | $55.06 | 1.2M |
| 2025-05-21 | 55.49 | $55.08 | 21007 |
| 2025-05-20 | 55.45 | $55.97 | 28033 |
| 2025-05-19 | 55.20 | $56.23 | 30000 |
| 2025-05-16 | 54.86 | $56.17 | 21600 |
| 2025-05-15 | 54.47 | $55.78 | 12003 |
| 2025-05-14 | 54.09 | $55.55 | 28600 |
| 2025-05-13 | 53.69 | $55.47 | 269000 |
| 2025-05-12 | 53.25 | $55.13 | 33639 |
| 2025-05-09 | 52.80 | $53.36 | 15327 |
| 2025-05-08 | 52.66 | $53.48 | 41907 |
| 2025-05-07 | 52.46 | $53.24 | 32534 |
| 2025-05-06 | 52.28 | $53.11 | 39600 |
| 2025-05-05 | 52.10 | $53.51 | 28308 |
| 2025-05-02 | 51.80 | $53.75 | 6.0M |
| 2025-05-01 | 51.41 | $53.02 | 16300 |
| 2025-04-30 | 51.11 | $52.62 | 3.1M |
| 2025-04-29 | 50.85 | $52.52 | 44400 |
| 2025-04-28 | 50.57 | $52.26 | 22930 |
| 2025-04-25 | 50.31 | $52.27 | 33400 |
| 2025-04-24 | 50.01 | $51.88 | 60507 |
| 2025-04-23 | 49.75 | $50.99 | 107500 |
| 2025-04-22 | 49.64 | $50.24 | 295100 |
| 2025-04-21 | 49.68 | $49.01 | 64046 |
| 2025-04-17 | 49.99 | $50.19 | 153601 |
| 2025-04-16 | 50.12 | $50.13 | 44800 |
| 2025-04-15 | 50.29 | $51.35 | 69000 |
| 2025-04-14 | 50.23 | $51.45 | 21117 |
| 2025-04-11 | 50.16 | $50.97 | 56540 |
| 2025-04-10 | 50.18 | $49.97 | 92400 |
| 2025-04-09 | 50.43 | $51.74 | 83543 |
| 2025-04-08 | 50.36 | $47.24 | 79709 |
| 2025-04-07 | 51.23 | $48.07 | 112628 |
| 2025-04-04 | 52.08 | $48.41 | 215500 |
| 2025-04-03 | 53.00 | $51.44 | 66105 |
| 2025-04-02 | 53.43 | $53.99 | 23354 |
| 2025-04-01 | 53.40 | $53.67 | 50122 |
| 2025-03-31 | 53.44 | $53.50 | 57114 |
| 2025-03-28 | 53.53 | $53.11 | 52800 |
| 2025-03-27 | 53.71 | $54.11 | 42935 |
| 2025-03-26 | 53.72 | $54.22 | 44600 |
| 2025-03-25 | 53.72 | $54.81 | 48027 |
| 2025-03-24 | 53.59 | $54.72 | 24546 |
| 2025-03-21 | 53.47 | $53.98 | 135600 |
| 2025-03-20 | 53.49 | $53.90 | 35400 |
| 2025-03-19 | 53.54 | $53.99 | 49108 |
| 2025-03-18 | 53.58 | $53.43 | 52000 |
| 2025-03-17 | 53.76 | $53.98 | 66317 |
| 2025-03-14 | 53.85 | $53.66 | 45201 |
| 2025-03-13 | 54.03 | $52.53 | 71800 |
| 2025-03-12 | 54.49 | $53.27 | 91600 |
| 2025-03-11 | 54.87 | $53.06 | 94111 |
| 2025-03-10 | 55.37 | $53.61 | 252122 |
| 2025-03-07 | 55.83 | $55.22 | 49332 |
| 2025-03-06 | 56.03 | $54.91 | 69100 |
| 2025-03-05 | 56.33 | $55.73 | 40343 |
| 2025-03-04 | 56.51 | $55.13 | 44533 |
| 2025-03-03 | 56.84 | $55.76 | 94338 |
| 2025-02-28 | 57.10 | $56.83 | 74600 |
| 2025-02-27 | 57.18 | $55.83 | 26400 |
| 2025-02-26 | 57.48 | $56.68 | 17200 |
| 2025-02-25 | 57.65 | $56.87 | 27818 |
| 2025-02-24 | 57.81 | $57.16 | 27000 |
| 2025-02-21 | 57.93 | $57.41 | 42900 |
| 2025-02-20 | 58.01 | $58.33 | 209900 |
| 2025-02-19 | 57.92 | $58.51 | 43614 |
| 2025-02-18 | 57.77 | $58.25 | 312100 |
| 2025-02-14 | 57.64 | $58.11 | 18530 |
| 2025-02-13 | 57.53 | $58.08 | 37700 |
| 2025-02-12 | 57.41 | $57.37 | 22300 |
| 2025-02-11 | 57.41 | $57.49 | 34100 |
| 2025-02-10 | 57.39 | $57.38 | 24800 |
| 2025-02-07 | 57.39 | $57.10 | 63428 |
| 2025-02-06 | 57.45 | $57.56 | 57033 |
| 2025-02-05 | 57.43 | $57.41 | 70614 |
| 2025-02-04 | 57.43 | $57.21 | 26012 |
| 2025-02-03 | 57.47 | $56.85 | 92200 |
| 2025-01-31 | 57.59 | $57.40 | 72747 |
| 2025-01-30 | 57.61 | $57.79 | 52000 |
| 2025-01-29 | 57.56 | $57.66 | 15900 |
| 2025-01-28 | 57.53 | $57.92 | 95200 |
| 2025-01-27 | 57.43 | $57.37 | 33049 |
| 2025-01-24 | 57.43 | $58.17 | 150717 |
| 2025-01-23 | 57.27 | $58.37 | 207200 |
| 2025-01-22 | 57.04 | $58.10 | 19650 |
| 2025-01-21 | 56.82 | $57.74 | 395914 |
| 2025-01-17 | 56.65 | $57.40 | 30679 |
| 2025-01-16 | 56.53 | $56.83 | 32217 |
| 2025-01-15 | 56.51 | $57.05 | 219100 |
| 2025-01-14 | 56.44 | $56.00 | 113604 |
| 2025-01-13 | 56.58 | $56.03 | 18520 |
| 2025-01-10 | 56.74 | $55.91 | 51036 |
| 2025-01-08 | 56.96 | $56.79 | 154300 |
| 2025-01-07 | 57.02 | $56.68 | 41700 |
| 2025-01-06 | 57.13 | $57.31 | 141312 |
| 2025-01-03 | 57.11 | $57.04 | 54000 |
| 2025-01-02 | 57.15 | $56.26 | 1.4M |
| 2024-12-31 | 57.37 | $56.48 | 18633 |
| 2024-12-30 | 57.57 | $56.74 | 70331 |
| 2024-12-27 | 57.75 | $57.31 | 18800 |
| 2024-12-26 | 57.84 | $57.99 | 15900 |
| 2024-12-24 | 57.80 | $57.96 | 12500 |
| 2024-12-23 | 57.76 | $57.40 | 343718 |
| 2024-12-20 | 57.83 | $56.95 | 51728 |
| 2024-12-19 | 58.01 | $56.48 | 206822 |
| 2024-12-18 | 58.31 | $56.55 | 290443 |
| 2024-12-17 | 58.65 | $58.13 | 93100 |
| 2024-12-16 | 58.71 | $58.26 | 31922 |
| 2024-12-13 | 58.74 | $58.18 | 50255 |
| 2024-12-12 | 58.79 | $58.45 | 40000 |
| 2024-12-11 | 58.79 | $58.79 | 1.3M |
| 2024-12-10 | 58.72 | $58.36 | 171800 |
| 2024-12-09 | 58.72 | $58.44 | 51400 |
| 2024-12-06 | 58.69 | $58.73 | 49400 |
| 2024-12-05 | 58.60 | $58.75 | 36212 |
| 2024-12-04 | 58.49 | $58.86 | 971600 |
| 2024-12-03 | 58.33 | $58.46 | 112533 |
| 2024-12-02 | 58.23 | $58.53 | 42010 |
| 2024-11-29 | 58.09 | $58.41 | 41308 |
| 2024-11-27 | 57.95 | $58.04 | 16400 |
| 2024-11-26 | 57.87 | $58.20 | 49600 |
| 2024-11-25 | 57.73 | $57.93 | 98527 |
| 2024-11-22 | 57.62 | $57.77 | 67000 |
| 2024-11-21 | 57.53 | $57.60 | 89200 |
| 2024-11-20 | 57.46 | $57.25 | 32400 |
| 2024-11-19 | 57.44 | $57.32 | 37700 |
| 2024-11-18 | 57.41 | $57.05 | 67800 |
| 2024-11-15 | 57.42 | $56.83 | 69940 |
| 2024-11-14 | 57.48 | $57.51 | 70200 |
| 2024-11-13 | 57.40 | $57.78 | 46850 |
| 2024-11-12 | 57.24 | $57.81 | 227835 |
| 2024-11-11 | 57.05 | $57.94 | 804500 |
| 2024-11-08 | 56.81 | $57.88 | 232145 |
| 2024-11-07 | 56.53 | $57.57 | 497200 |
| 2024-11-06 | 56.27 | $57.14 | 451300 |
| 2024-11-05 | 56.05 | $55.76 | 181200 |
| 2024-11-04 | 56.10 | $55.16 | 84612 |
| 2024-11-01 | 56.27 | $55.27 | 676105 |
| 2024-10-31 | 56.45 | $55.15 | 60000 |
| 2024-10-30 | 56.68 | $56.31 | 16048 |
| 2024-10-29 | 56.70 | $56.51 | 314833 |
| 2024-10-28 | 56.68 | $56.51 | 15217 |
| 2024-10-25 | 56.65 | $56.33 | 57141 |
| 2024-10-24 | 56.65 | $56.34 | 42720 |
| 2024-10-23 | 56.65 | $56.19 | 41700 |
| 2024-10-22 | 56.67 | $56.64 | 29111 |
| 2024-10-21 | 56.60 | $56.64 | 26500 |
| 2024-10-18 | 56.51 | $56.69 | 16700 |
| 2024-10-17 | 56.39 | $56.54 | 39912 |
| 2024-10-16 | 56.29 | $56.53 | 60400 |
| 2024-10-15 | 56.16 | $56.28 | 24500 |
| 2024-10-14 | 56.07 | $56.75 | 36100 |
| 2024-10-11 | 55.85 | $56.16 | 12100 |
| 2024-10-10 | 55.72 | $55.88 | 30500 |
| 2024-10-09 | 55.63 | $55.94 | 12105 |
| 2024-10-08 | 55.51 | $55.61 | 45618 |
| 2024-10-07 | 55.43 | $55.07 | 19832 |
| 2024-10-04 | 55.45 | $55.50 | 44923 |
| 2024-10-03 | 55.39 | $55.05 | 75522 |
| 2024-10-02 | 55.40 | $55.13 | 30806 |
| 2024-10-01 | 55.40 | $55.17 | 27800 |
| 2024-09-30 | 55.38 | $55.76 | 13100 |
| 2024-09-27 | 55.24 | $55.44 | 475434 |
| 2024-09-26 | 55.13 | $55.49 | 32639 |
| 2024-09-25 | 55.00 | $55.21 | 16037 |
| 2024-09-24 | 54.90 | $55.33 | 103700 |
| 2024-09-23 | 54.75 | $55.13 | 12900 |
| 2024-09-20 | 54.63 | $55.01 | 13935 |
| 2024-09-19 | 54.50 | $55.35 | 11800 |
| 2024-09-18 | 54.28 | $54.40 | 15700 |
| 2024-09-17 | 54.23 | $54.58 | 33900 |
| 2024-09-16 | 54.12 | $54.56 | 18600 |
| 2024-09-13 | 54.00 | $54.57 | 23429 |
| 2024-09-12 | 53.86 | $54.26 | 18300 |
| 2024-09-11 | 53.77 | $53.89 | 33500 |
| 2024-09-10 | 53.73 | $53.29 | 71800 |
| 2024-09-09 | 53.81 | $53.18 | 23400 |
| 2024-09-06 | 53.93 | $52.60 | 11700 |
| 2024-09-05 | 54.19 | $53.40 | 42100 |
| 2024-09-04 | 54.33 | $53.53 | 48000 |
| 2024-09-03 | 54.45 | $53.68 | 139600 |
| 2024-08-30 | 54.56 | $54.88 | 30200 |
| 2024-08-29 | 54.43 | $54.43 | 107143 |
| 2024-08-28 | 54.37 | $54.52 | 37300 |
| 2024-08-27 | 54.28 | $54.87 | 284504 |
| 2024-08-26 | 54.10 | $54.74 | 244619 |
| 2024-08-23 | 53.92 | $54.88 | 87603 |
| 2024-08-22 | 53.67 | $54.21 | 60537 |
| 2024-08-21 | 53.53 | $54.69 | 60847 |
| 2024-08-20 | 53.26 | $54.49 | 611434 |
| 2024-08-19 | 52.98 | $54.62 | 65441 |
| 2024-08-16 | 52.64 | $54.03 | 32249 |
| 2024-08-15 | 52.37 | $53.90 | 27235 |
| 2024-08-14 | 52.08 | $53.03 | 21700 |
| 2024-08-13 | 51.93 | $52.83 | 46000 |
| 2024-08-12 | 51.80 | $51.96 | 122937 |
| 2024-08-09 | 51.84 | $51.86 | 68800 |
| 2024-08-08 | 51.91 | $51.69 | 48128 |
| 2024-08-07 | 52.03 | $50.51 | 59734 |
| 2024-08-06 | 52.42 | $50.86 | 105536 |
| 2024-08-05 | 52.80 | $50.43 | 202700 |
| 2024-08-02 | 53.34 | $52.07 | 528200 |
| 2024-08-01 | 53.61 | $52.90 | 46800 |
| 2024-07-31 | 53.76 | $53.72 | 86933 |
| 2024-07-30 | 53.76 | $52.85 | 481922 |
| 2024-07-29 | 53.94 | $53.23 | 122200 |
| 2024-07-26 | 54.07 | $53.18 | 124700 |
| 2024-07-25 | 54.22 | $52.60 | 80100 |
| 2024-07-24 | 54.52 | $52.97 | 24400 |
| 2024-07-23 | 54.80 | $54.22 | 872800 |
| 2024-07-22 | 54.84 | $54.44 | 29300 |
| 2024-07-19 | 54.85 | $53.76 | 9600 |
| 2024-07-18 | 54.99 | $54.22 | 274041 |
| 2024-07-17 | 55.05 | $54.71 | 19800 |
| 2024-07-16 | 55.02 | $55.42 | 26736 |
| 2024-07-15 | 54.83 | $55.11 | 15700 |
| 2024-07-12 | 54.66 | $54.85 | 25600 |
| 2024-07-11 | 54.52 | $54.51 | 38400 |
| 2024-07-10 | 54.42 | $55.04 | 865417 |
| 2024-07-09 | 54.19 | $54.42 | 25527 |
| 2024-07-08 | 54.05 | $54.32 | 83109 |
| 2024-07-05 | 53.91 | $54.22 | 62400 |
| 2024-07-03 | 53.75 | $53.95 | 137600 |
| 2024-07-02 | 53.63 | $53.61 | 726900 |
| 2024-07-01 | 53.55 | $53.27 | 34900 |
| 2024-06-28 | 53.53 | $53.10 | 19642 |
| 2024-06-27 | 53.53 | $53.24 | 606700 |
| 2024-06-26 | 53.50 | $53.33 | 36700 |
| 2024-06-25 | 53.44 | $53.30 | 62414 |
| 2024-06-24 | 53.38 | $53.01 | 24844 |
| 2024-06-21 | 53.36 | $53.18 | 48940 |
| 2024-06-20 | 53.30 | $53.46 | 16112 |
| 2024-06-18 | 53.16 | $53.62 | 52000 |
| 2024-06-17 | 52.96 | $53.47 | 36213 |
| 2024-06-14 | 52.76 | $53.01 | 471800 |
| 2024-06-13 | 52.61 | $53.04 | 28236 |
| 2024-06-12 | 52.44 | $52.92 | 20500 |
| 2024-06-11 | 52.25 | $52.38 | 13819 |
| 2024-06-10 | 52.15 | $52.20 | 15200 |
| 2024-06-07 | 52.06 | $52.20 | 42909 |
| 2024-06-06 | 51.96 | $52.18 | 50601 |
| 2024-06-05 | 51.83 | $52.21 | 40000 |
| 2024-06-04 | 51.68 | $51.64 | 41925 |
| 2024-06-03 | 51.63 | $51.54 | 16000 |
| 2024-05-31 | 51.58 | $51.51 | 11800 |
| 2024-05-30 | 51.52 | $50.99 | 24504 |
| 2024-05-29 | 51.57 | $51.32 | 38116 |
| 2024-05-28 | 51.54 | $51.70 | 353000 |
| 2024-05-24 | 51.43 | $51.55 | 35200 |
| 2024-05-23 | 51.33 | $51.18 | 42619 |
| 2024-05-22 | 51.29 | $51.50 | 56300 |
| 2024-05-21 | 51.16 | $51.72 | 30840 |
| 2024-05-20 | 50.97 | $51.48 | 7400 |
| 2024-05-17 | 50.80 | $51.40 | 14600 |
| 2024-05-16 | 50.61 | $51.35 | 13544 |
| 2024-05-15 | 50.40 | $51.39 | 17300 |
| 2024-05-14 | 50.14 | $50.78 | 40300 |
| 2024-05-13 | 49.97 | $50.51 | 21635 |
| 2024-05-10 | 49.83 | $50.46 | 66706 |
| 2024-05-09 | 49.68 | $50.42 | 30324 |
| 2024-05-08 | 49.50 | $50.15 | 45542 |
| 2024-05-07 | 49.36 | $50.20 | 50300 |
| 2024-05-06 | 49.18 | $50.14 | 46700 |
| 2024-05-03 | 48.98 | $49.67 | 46307 |
| 2024-05-02 | 48.86 | $49.02 | 181608 |
| 2024-05-01 | 48.85 | $48.57 | 22107 |
| 2024-04-30 | 48.94 | $48.86 | 50822 |
| 2024-04-29 | 48.98 | $49.62 | 22922 |
| 2024-04-26 | 48.87 | $49.40 | 436237 |
| 2024-04-25 | 48.79 | $48.79 | 15800 |
| 2024-04-24 | 48.83 | $48.88 | 54700 |
| 2024-04-23 | 48.86 | $48.87 | 35000 |
| 2024-04-22 | 48.89 | $48.28 | 109500 |
| 2024-04-19 | 49.06 | $47.87 | 23900 |
| 2024-04-18 | 49.34 | $48.34 | 19100 |
| 2024-04-17 | 49.57 | $48.47 | 23700 |
| 2024-04-16 | 49.81 | $48.76 | 20929 |
| 2024-04-15 | 50.02 | $48.91 | 33500 |
| 2024-04-12 | 50.24 | $49.49 | 121300 |
| 2024-04-11 | 50.37 | $50.20 | 26714 |
| 2024-04-10 | 50.36 | $49.77 | 27416 |
| 2024-04-09 | 50.45 | $50.13 | 12800 |
| 2024-04-08 | 50.47 | $50.17 | 43146 |
| 2024-04-05 | 50.49 | $50.14 | 39100 |
| 2024-04-04 | 50.51 | $49.59 | 50700 |
| 2024-04-03 | 50.64 | $50.23 | 121400 |
| 2024-04-02 | 50.66 | $50.27 | 510000 |
| 2024-04-01 | 50.67 | $50.59 | 30500 |
| 2024-03-28 | 50.62 | $50.64 | 10300 |
| 2024-03-27 | 50.53 | $50.65 | 50100 |
| 2024-03-26 | 50.43 | $50.20 | 74012 |
| 2024-03-25 | 50.41 | $50.38 | 38036 |
| 2024-03-22 | 50.33 | $50.50 | 16745 |
| 2024-03-21 | 50.22 | $50.55 | 49900 |
| 2024-03-20 | 50.08 | $50.35 | 27500 |
| 2024-03-19 | 49.95 | $49.94 | 13700 |
| 2024-03-18 | 49.88 | $49.65 | 23200 |
| 2024-03-15 | 49.86 | $49.31 | 25100 |
| 2024-03-14 | 49.90 | $49.83 | 29504 |
| 2024-03-13 | 49.84 | $49.92 | 9900 |
| 2024-03-12 | 49.74 | $50.00 | 59845 |
| 2024-03-11 | 49.61 | $49.44 | 54800 |
| 2024-03-08 | 49.57 | $49.41 | 42324 |
| 2024-03-07 | 49.53 | $49.66 | 23215 |
| 2024-03-06 | 49.42 | $49.19 | 19533 |
| 2024-03-05 | 49.39 | $48.98 | 18400 |
| 2024-03-04 | 49.40 | $49.49 | 56600 |
| 2024-03-01 | 49.30 | $49.55 | 28500 |
| 2024-02-29 | 49.16 | $49.21 | 41947 |
| 2024-02-28 | 49.07 | $48.92 | 83100 |
| 2024-02-27 | 49.02 | $49.06 | 24014 |
| 2024-02-26 | 48.93 | $48.98 | 25414 |
| 2024-02-23 | 48.84 | $49.19 | 51100 |
| 2024-02-22 | 48.69 | $49.16 | 210900 |
| 2024-02-21 | 48.51 | $48.12 | 31625 |
| 2024-02-20 | 48.52 | $48.01 | 21600 |
| 2024-02-16 | 48.55 | $48.32 | 33900 |
| 2024-02-15 | 48.52 | $48.54 | 10205 |
| 2024-02-14 | 48.43 | $48.32 | 28200 |
| 2024-02-13 | 48.37 | $47.92 | 23511 |
| 2024-02-12 | 48.38 | $48.56 | 278100 |
| 2024-02-09 | 48.25 | $48.64 | 34100 |
| 2024-02-08 | 48.08 | $48.26 | 64600 |
| 2024-02-07 | 47.96 | $48.26 | 21100 |
| 2024-02-06 | 47.82 | $47.90 | 16003 |
| 2024-02-05 | 47.72 | $47.76 | 43007 |
| 2024-02-02 | 47.63 | $47.81 | 58300 |
| 2024-02-01 | 47.52 | $47.50 | 63000 |
| 2024-01-31 | 47.44 | $46.88 | 643200 |
| 2024-01-30 | 47.49 | $47.71 | 52622 |
| 2024-01-29 | 47.36 | $47.76 | 80800 |
| 2024-01-26 | 47.19 | $47.38 | 15227 |
| 2024-01-25 | 47.08 | $47.40 | 26814 |
| 2024-01-24 | 46.94 | $47.20 | 14147 |
| 2024-01-23 | 46.82 | $47.16 | 77814 |
| 2024-01-22 | 46.68 | $46.98 | 20619 |
| 2024-01-19 | 46.55 | $46.88 | 19700 |
| 2024-01-18 | 46.42 | $46.33 | 23800 |
| 2024-01-17 | 46.38 | $45.95 | 19500 |
| 2024-01-16 | 46.42 | $46.21 | 16000 |
| 2024-01-12 | 46.40 | $46.31 | 14436 |
| 2024-01-11 | 46.35 | $46.35 | 40800 |
| 2024-01-10 | 46.29 | $46.37 | 80916 |
| 2024-01-09 | 46.21 | $46.08 | 19600 |
| 2024-01-08 | 46.17 | $46.14 | 32913 |
| 2024-01-05 | 46.11 | $45.44 | 27300 |
| 2024-01-04 | 46.19 | $45.34 | 80442 |
| 2024-01-03 | 46.30 | $45.57 | 34634 |
| 2024-01-02 | 46.37 | $45.88 | 147406 |
| 2023-12-29 | 46.38 | $46.20 | 31500 |
| 2023-12-28 | 46.32 | $46.30 | 8329 |
| 2023-12-27 | 46.22 | $46.25 | 16300 |
| 2023-12-26 | 46.12 | $46.17 | 4500 |
| 2023-12-22 | 46.01 | $45.99 | 10603 |
| 2023-12-21 | 45.92 | $45.93 | 10800 |
| 2023-12-20 | 45.82 | $45.46 | 86841 |
| 2023-12-19 | 45.80 | $46.11 | 60806 |
| 2023-12-18 | 45.63 | $45.84 | 16508 |
| 2023-12-15 | 45.49 | $45.59 | 39316 |
| 2023-12-14 | 45.37 | $45.83 | 12700 |
| 2023-12-13 | 45.18 | $45.68 | 23500 |
| 2023-12-12 | 44.98 | $45.08 | 23000 |
| 2023-12-11 | 44.88 | $44.88 | 26500 |
| 2023-12-08 | 44.79 | $44.82 | 25237 |
| 2023-12-07 | 44.70 | $44.62 | 14140 |
| 2023-12-06 | 44.64 | $44.25 | 30514 |
| 2023-12-05 | 44.64 | $44.44 | 7600 |
| 2023-12-04 | 44.59 | $44.40 | 13200 |
| 2023-12-01 | 44.54 | $44.67 | 48400 |
| 2023-11-30 | 44.43 | $44.43 | 17500 |
| 2023-11-29 | 44.33 | $44.28 | 17426 |
| 2023-11-28 | 44.26 | $44.35 | 24442 |
| 2023-11-27 | 44.14 | $44.29 | 22931 |
| 2023-11-24 | 44.02 | $44.33 | 9100 |
| 2023-11-22 | 43.87 | $44.36 | 49900 |
| 2023-11-21 | 43.68 | $44.18 | 118100 |
| 2023-11-20 | 43.50 | $44.28 | 98700 |
| 2023-11-17 | 43.26 | $43.92 | 8500 |
| 2023-11-16 | 43.06 | $43.93 | 50545 |
| 2023-11-15 | 42.81 | $43.84 | 85819 |
| 2023-11-14 | 42.55 | $43.76 | 59600 |
| 2023-11-13 | 42.26 | $42.96 | 47900 |
| 2023-11-10 | 42.09 | $43.02 | 18400 |
| 2023-11-09 | 41.87 | $42.32 | 24900 |
| 2023-11-08 | 41.77 | $42.71 | 148807 |
| 2023-11-07 | 41.58 | $42.68 | 52632 |
| 2023-11-06 | 41.35 | $42.54 | 45524 |
| 2023-11-03 | 41.12 | $42.38 | 115506 |
| 2023-11-02 | 40.90 | $42.02 | 26743 |
| 2023-11-01 | 40.71 | $41.20 | 34144 |
| 2023-10-31 | 40.67 | $40.76 | 7245 |
| 2023-10-30 | 40.71 | $40.54 | 11608 |
| 2023-10-27 | 40.82 | $40.00 | 20948 |
| 2023-10-26 | 41.06 | $40.18 | 32549 |
| 2023-10-25 | 41.30 | $40.74 | 624822 |
| 2023-10-24 | 41.46 | $41.33 | 24645 |
| 2023-10-23 | 41.53 | $40.97 | 18413 |
| 2023-10-20 | 41.69 | $41.06 | 8228 |
| 2023-10-19 | 41.86 | $41.57 | 13143 |
| 2023-10-18 | 41.95 | $41.90 | 13800 |
| 2023-10-17 | 41.98 | $42.46 | 7200 |
| 2023-10-16 | 41.90 | $42.52 | 10400 |
| 2023-10-13 | 41.80 | $42.08 | 59500 |
| 2023-10-12 | 41.78 | $42.31 | 19500 |
| 2023-10-11 | 41.70 | $42.52 | 65744 |
| 2023-10-10 | 41.58 | $42.29 | 92840 |
| 2023-10-09 | 41.48 | $42.07 | 9044 |
| 2023-10-06 | 41.41 | $41.87 | 146600 |
| 2023-10-05 | 41.39 | $41.34 | 11548 |
| 2023-10-04 | 41.47 | $41.38 | 287433 |
| 2023-10-03 | 41.56 | $41.03 | 17100 |
| 2023-10-02 | 41.74 | $41.60 | 137800 |
| 2023-09-29 | 41.83 | $41.49 | 11200 |
| 2023-09-28 | 41.97 | $41.58 | 16723 |
| 2023-09-27 | 42.11 | $41.29 | 31630 |
| 2023-09-26 | 42.34 | $41.34 | 10420 |
| 2023-09-25 | 42.60 | $41.95 | 51413 |
| 2023-09-22 | 42.77 | $41.79 | 160724 |
| 2023-09-21 | 43.01 | $41.91 | 8700 |
| 2023-09-20 | 43.25 | $42.61 | 3642 |
| 2023-09-19 | 43.39 | $43.06 | 6416 |
| 2023-09-18 | 43.46 | $43.19 | 20200 |
| 2023-09-15 | 43.51 | $43.16 | 12200 |
| 2023-09-14 | 43.58 | $43.87 | 22807 |
| 2023-09-13 | 43.50 | $43.51 | 11911 |
| 2023-09-12 | 43.49 | $43.46 | 14000 |
| 2023-09-11 | 43.49 | $43.68 | 13400 |
| 2023-09-08 | 43.44 | $43.35 | 19233 |
| 2023-09-07 | 43.45 | $43.29 | 11110 |
| 2023-09-06 | 43.48 | $43.44 | 63100 |
| 2023-09-05 | 43.48 | $43.81 | 55931 |
| 2023-09-01 | 43.40 | $43.95 | 26100 |
| 2023-08-31 | 43.27 | $43.84 | 16132 |
| 2023-08-30 | 43.15 | $43.91 | 62700 |
| 2023-08-29 | 43.00 | $43.74 | 509800 |
| 2023-08-28 | 42.86 | $43.06 | 20935 |
| 2023-08-25 | 42.84 | $42.79 | 102800 |
| 2023-08-24 | 42.87 | $42.52 | 9000 |
| 2023-08-23 | 42.97 | $43.11 | 11800 |
| 2023-08-22 | 42.96 | $42.63 | 73927 |
| 2023-08-21 | 43.05 | $42.75 | 110827 |
| 2023-08-18 | 43.13 | $42.42 | 185600 |
| 2023-08-17 | 43.29 | $42.41 | 299200 |
| 2023-08-16 | 43.49 | $42.71 | 6610 |
| 2023-08-15 | 43.65 | $42.99 | 7239 |
| 2023-08-14 | 43.77 | $43.51 | 178137 |
| 2023-08-11 | 43.81 | $43.22 | 119027 |
| 2023-08-10 | 43.91 | $43.29 | 16135 |
| 2023-08-09 | 44.01 | $43.26 | 256805 |
| 2023-08-08 | 44.13 | $43.59 | 284100 |
| 2023-08-07 | 44.20 | $43.75 | 7342 |
| 2023-08-04 | 44.25 | $43.41 | 341607 |
| 2023-08-03 | 44.37 | $43.60 | 24600 |
| 2023-08-02 | 44.46 | $43.77 | 27900 |
| 2023-08-01 | 44.54 | $44.40 | 6300 |
| 2023-07-31 | 44.49 | $44.55 | 42641 |
| 2023-07-28 | 44.39 | $44.44 | 11100 |
| 2023-07-27 | 44.30 | $43.95 | 14100 |
| 2023-07-26 | 44.29 | $44.28 | 44218 |
| 2023-07-25 | 44.21 | $44.29 | 22735 |
| 2023-07-24 | 44.11 | $44.14 | 191600 |
| 2023-07-21 | 44.02 | $43.95 | 13105 |
| 2023-07-20 | 43.95 | $43.93 | 22435 |
| 2023-07-19 | 43.87 | $44.34 | 24100 |
| 2023-07-18 | 43.68 | $44.20 | 34200 |
| 2023-07-17 | 43.50 | $43.77 | 9200 |
| 2023-07-14 | 43.37 | $43.63 | 9700 |
| 2023-07-13 | 43.24 | $43.65 | 34213 |
| 2023-07-12 | 43.09 | $43.20 | 37437 |
| 2023-07-11 | 43.00 | $42.86 | 8939 |
| 2023-07-10 | 42.97 | $42.59 | 14500 |
| 2023-07-07 | 42.98 | $42.61 | 12740 |
| 2023-07-06 | 42.99 | $42.72 | 19000 |
| 2023-07-05 | 42.98 | $43.05 | 16401 |
| 2023-07-03 | 42.89 | $43.13 | 3444 |
| 2023-06-30 | 42.76 | $43.05 | 170100 |
| 2023-06-29 | 42.63 | $42.46 | 39900 |
| 2023-06-28 | 42.60 | $42.35 | 41400 |
| 2023-06-27 | 42.58 | $42.37 | 441800 |
| 2023-06-26 | 42.55 | $41.90 | 16400 |
| 2023-06-23 | 42.62 | $42.11 | 13028 |
| 2023-06-22 | 42.64 | $42.47 | 292900 |
| 2023-06-21 | 42.59 | $42.26 | 17500 |
| 2023-06-20 | 42.57 | $42.56 | 10500 |
| 2023-06-16 | 42.48 | $42.73 | 20110 |
| 2023-06-15 | 42.33 | $43.02 | 31509 |
| 2023-06-14 | 42.09 | $42.44 | 347100 |
| 2023-06-13 | 41.94 | $42.50 | 30218 |
| 2023-06-12 | 41.74 | $42.19 | 7000 |
| 2023-06-09 | 41.57 | $41.79 | 102313 |
| 2023-06-08 | 41.46 | $41.72 | 12212 |
| 2023-06-07 | 41.34 | $41.43 | 18311 |
| 2023-06-06 | 41.26 | $41.67 | 25900 |
| 2023-06-05 | 41.11 | $41.59 | 83272 |
| 2023-06-02 | 40.95 | $41.65 | 68223 |
| 2023-06-01 | 40.75 | $41.04 | 66200 |
| 2023-05-31 | 40.65 | $40.61 | 66700 |
| 2023-05-30 | 40.61 | $40.85 | 44009 |
| 2023-05-26 | 40.52 | $40.88 | 209700 |
| 2023-05-25 | 40.41 | $40.32 | 6500 |
| 2023-05-24 | 40.39 | $39.90 | 20800 |
| 2023-05-23 | 40.46 | $40.23 | 6929 |
| 2023-05-22 | 40.47 | $40.67 | 12100 |
| 2023-05-19 | 40.38 | $40.67 | 13638 |
| 2023-05-18 | 40.28 | $40.73 | 17601 |
| 2023-05-17 | 40.15 | $40.32 | 251253 |
| 2023-05-16 | 40.08 | $39.86 | 209643 |
| 2023-05-15 | 40.09 | $40.06 | 11635 |
| 2023-05-12 | 40.07 | $39.97 | 167429 |
| 2023-05-11 | 40.06 | $40.05 | 24300 |
| 2023-05-10 | 40.02 | $40.08 | 26000 |
| 2023-05-09 | 39.97 | $39.87 | 14023 |
| 2023-05-08 | 39.96 | $40.06 | 8405 |
| 2023-05-05 | 39.91 | $40.03 | 24841 |
| 2023-05-04 | 39.85 | $39.23 | 935000 |
| 2023-05-03 | 39.94 | $39.47 | 114200 |
| 2023-05-02 | 40.00 | $39.78 | 118822 |
| 2023-05-01 | 40.00 | $40.22 | 34200 |
| 2023-04-28 | 39.91 | $40.23 | 17812 |
| 2023-04-27 | 39.80 | $39.87 | 252000 |
| 2023-04-26 | 39.74 | $39.12 | 1.0M |
| 2023-04-25 | 39.83 | $39.17 | 37400 |
| 2023-04-24 | 39.92 | $39.80 | 13400 |
| 2023-04-21 | 39.89 | $39.77 | 59304 |
| 2023-04-20 | 39.86 | $39.73 | 87337 |
| 2023-04-19 | 39.83 | $39.95 | 9200 |
| 2023-04-18 | 39.74 | $39.91 | 44040 |
| 2023-04-17 | 39.65 | $39.86 | 17900 |
| 2023-04-14 | 39.55 | $39.82 | 143314 |
| 2023-04-13 | 39.44 | $39.86 | 9900 |
| 2023-04-12 | 39.30 | $39.29 | 22800 |
| 2023-04-11 | 39.26 | $39.44 | 81000 |
| 2023-04-10 | 39.18 | $39.53 | 352118 |
| 2023-04-06 | 39.06 | $39.51 | 684844 |
| 2023-04-05 | 38.92 | $39.32 | 21828 |
| 2023-04-04 | 38.81 | $39.41 | 14349 |
| 2023-04-03 | 38.65 | $39.65 | 11600 |
| 2023-03-31 | 38.41 | $39.43 | 30804 |
| 2023-03-30 | 38.18 | $38.90 | 32948 |
| 2023-03-29 | 38.03 | $38.66 | 12900 |
| 2023-03-28 | 37.91 | $38.13 | 34707 |
| 2023-03-27 | 37.87 | $38.19 | 13600 |
| 2023-03-24 | 37.82 | $38.14 | 107031 |
| 2023-03-23 | 37.77 | $38.00 | 14000 |
| 2023-03-22 | 37.75 | $37.84 | 21705 |
| 2023-03-21 | 37.75 | $38.40 | 76341 |
| 2023-03-20 | 37.64 | $37.89 | 11500 |
| 2023-03-17 | 37.62 | $37.61 | 17200 |
| 2023-03-16 | 37.66 | $38.09 | 14200 |
| 2023-03-15 | 37.61 | $37.41 | 13214 |
| 2023-03-14 | 37.69 | $37.53 | 23400 |
| 2023-03-13 | 37.77 | $36.96 | 22000 |
| 2023-03-10 | 37.97 | $36.97 | 530849 |
| 2023-03-09 | 38.21 | $37.52 | 13323 |
| 2023-03-08 | 38.37 | $38.22 | 69326 |
| 2023-03-07 | 38.41 | $38.14 | 750300 |
| 2023-03-06 | 38.48 | $38.77 | 12200 |
| 2023-03-03 | 38.42 | $38.69 | 15600 |
| 2023-03-02 | 38.37 | $38.12 | 43800 |
| 2023-03-01 | 38.43 | $37.75 | 15900 |
| 2023-02-28 | 38.59 | $37.94 | 15200 |
| 2023-02-27 | 38.72 | $38.06 | 39100 |
| 2023-02-24 | 38.85 | $37.95 | 11242 |
| 2023-02-23 | 39.03 | $38.36 | 13000 |
| 2023-02-22 | 39.15 | $38.14 | 11145 |
| 2023-02-21 | 39.33 | $38.20 | 17313 |
| 2023-02-17 | 39.52 | $38.95 | 30306 |
| 2023-02-16 | 39.58 | $39.12 | 103800 |
| 2023-02-15 | 39.62 | $39.54 | 5600 |
| 2023-02-14 | 39.57 | $39.57 | 45622 |
| 2023-02-13 | 39.50 | $39.59 | 4600 |
| 2023-02-10 | 39.42 | $39.09 | 21800 |
| 2023-02-09 | 39.42 | $38.96 | 14700 |
| 2023-02-08 | 39.44 | $39.33 | 10018 |
| 2023-02-07 | 39.39 | $39.75 | 141046 |
| 2023-02-06 | 39.24 | $39.21 | 23314 |
| 2023-02-03 | 39.17 | $39.52 | 30923 |
| 2023-02-02 | 39.03 | $39.92 | 37300 |
| 2023-02-01 | 38.77 | $39.33 | 18616 |
| 2023-01-31 | 38.59 | $39.02 | 28800 |
| 2023-01-30 | 38.45 | $38.47 | 47200 |
| 2023-01-27 | 38.40 | $38.98 | 12200 |
| 2023-01-26 | 38.23 | $38.87 | 26202 |
| 2023-01-25 | 38.05 | $38.45 | 11500 |
| 2023-01-24 | 37.93 | $38.46 | 162002 |
| 2023-01-23 | 37.79 | $38.53 | 61110 |
| 2023-01-20 | 37.61 | $38.05 | 3826 |
| 2023-01-19 | 37.50 | $37.32 | 8313 |
| 2023-01-18 | 37.53 | $37.58 | 5513 |
| 2023-01-17 | 37.50 | $38.15 | 49100 |
| 2023-01-13 | 37.35 | $38.27 | 443100 |
| 2023-01-12 | 37.15 | $38.08 | 12500 |
| 2023-01-11 | 36.96 | $37.91 | 25349 |
| 2023-01-10 | 36.78 | $37.39 | 73542 |
| 2023-01-09 | 36.67 | $37.13 | 593420 |
| 2023-01-06 | 36.61 | $37.12 | 13705 |
| 2023-01-05 | 36.54 | $36.26 | 211340 |
| 2023-01-04 | 36.64 | $36.70 | 54236 |
| 2023-01-03 | 36.67 | $36.50 | 35111 |
| 2022-12-30 | 36.75 | $36.66 | 25600 |
| 2022-12-29 | 36.80 | $36.73 | 41901 |
| 2022-12-28 | 36.86 | $36.14 | 46118 |
| 2022-12-27 | 37.04 | $36.59 | 29200 |
| 2022-12-23 | 37.17 | $36.72 | 31500 |
| 2022-12-22 | 37.29 | $36.50 | 13941 |
| 2022-12-21 | 37.47 | $37.01 | 27300 |
| 2022-12-20 | 37.58 | $36.50 | 47000 |
| 2022-12-19 | 37.81 | $36.44 | 17042 |
| 2022-12-16 | 38.09 | $36.82 | 293613 |
| 2022-12-15 | 38.34 | $37.35 | 563100 |
| 2022-12-14 | 38.51 | $38.37 | 24018 |
| 2022-12-13 | 38.49 | $38.60 | 31324 |
| 2022-12-12 | 38.42 | $38.26 | 24324 |
| 2022-12-09 | 38.41 | $37.68 | 14732 |
| 2022-12-08 | 38.51 | $37.98 | 9311 |
| 2022-12-07 | 38.57 | $37.68 | 29842 |
| 2022-12-06 | 38.69 | $37.76 | 30900 |
| 2022-12-05 | 38.81 | $38.35 | 23822 |
| 2022-12-02 | 38.82 | $39.00 | 36415 |
| 2022-12-01 | 38.70 | $39.09 | 118434 |
| 2022-11-30 | 38.53 | $39.08 | 56042 |
| 2022-11-29 | 38.33 | $37.92 | 52600 |
| 2022-11-28 | 38.34 | $38.00 | 19518 |
| 2022-11-25 | 38.33 | $38.59 | 3700 |
| 2022-11-23 | 38.20 | $38.64 | 27300 |
| 2022-11-22 | 38.02 | $38.43 | 18526 |
| 2022-11-21 | 37.86 | $37.93 | 128404 |
| 2022-11-18 | 37.77 | $38.02 | 12200 |
| 2022-11-17 | 37.65 | $37.90 | 50942 |
| 2022-11-16 | 37.52 | $37.98 | 18200 |
| 2022-11-15 | 37.36 | $38.22 | 9513 |
| 2022-11-14 | 37.12 | $38.02 | 84100 |
| 2022-11-11 | 36.88 | $38.31 | 1.7M |
| 2022-11-10 | 36.54 | $37.90 | 64720 |
| 2022-11-09 | 36.23 | $35.91 | 9847 |
| 2022-11-08 | 36.28 | $36.70 | 13200 |
| 2022-11-07 | 36.18 | $36.50 | 30612 |
| 2022-11-04 | 36.11 | $36.03 | 3.1M |
| 2022-11-03 | 36.12 | $35.49 | 9211 |
| 2022-11-02 | 36.24 | $35.91 | 31206 |
| 2022-11-01 | 36.30 | $36.81 | 26316 |
| 2022-10-31 | 36.17 | $37.04 | 6500 |
| 2022-10-28 | 35.98 | $37.29 | 4300 |
| 2022-10-27 | 35.70 | $36.36 | 38704 |
| 2022-10-26 | 35.58 | $36.63 | 24300 |
| 2022-10-25 | 35.37 | $37.03 | 15700 |
| 2022-10-24 | 35.06 | $36.46 | 28845 |
| 2022-10-21 | 34.81 | $36.03 | 26300 |
| 2022-10-20 | 34.62 | $35.15 | 19300 |
| 2022-10-19 | 34.59 | $35.34 | 33200 |
| 2022-10-18 | 34.51 | $35.61 | 8800 |
| 2022-10-17 | 34.38 | $35.24 | 158600 |
| 2022-10-14 | 34.30 | $34.32 | 18340 |
| 2022-10-13 | 34.41 | $35.13 | 103000 |
| 2022-10-12 | 34.37 | $34.22 | 17525 |
| 2022-10-11 | 34.53 | $34.24 | 7943 |
| 2022-10-10 | 34.71 | $34.45 | 12908 |
| 2022-10-07 | 34.88 | $34.73 | 8000 |
| 2022-10-06 | 35.03 | $35.77 | 16800 |
| 2022-10-05 | 34.99 | $36.09 | 12900 |
| 2022-10-04 | 34.88 | $36.09 | 28600 |
| 2022-10-03 | 34.76 | $35.01 | 150900 |
| 2022-09-30 | 34.85 | $34.04 | 50827 |
| 2022-09-29 | 35.17 | $34.61 | 14417 |
| 2022-09-28 | 35.43 | $35.30 | 9000 |
| 2022-09-27 | 35.59 | $34.66 | 86200 |
| 2022-09-26 | 35.92 | $34.74 | 12900 |
| 2022-09-23 | 36.30 | $35.09 | 35200 |
| 2022-09-22 | 36.66 | $35.68 | 13600 |
| 2022-09-21 | 36.96 | $35.92 | 15104 |
| 2022-09-20 | 37.27 | $36.55 | 19900 |
| 2022-09-19 | 37.49 | $36.95 | 23322 |
| 2022-09-16 | 37.67 | $36.75 | 5043 |
| 2022-09-15 | 37.93 | $37.18 | 12400 |
| 2022-09-14 | 38.13 | $37.61 | 17229 |
| 2022-09-13 | 38.29 | $37.52 | 18600 |
| 2022-09-12 | 38.48 | $39.22 | 16600 |
| 2022-09-09 | 38.36 | $38.78 | 10032 |
| 2022-09-08 | 38.30 | $38.16 | 21000 |
| 2022-09-07 | 38.37 | $37.91 | 22949 |
| 2022-09-06 | 38.51 | $37.27 | 28612 |
| 2022-09-02 | 38.80 | $37.48 | 8700 |
| 2022-09-01 | 39.10 | $37.90 | 21910 |
| 2022-08-31 | 39.36 | $37.78 | 43000 |
| 2022-08-30 | 39.69 | $38.07 | 27105 |
| 2022-08-29 | 40.00 | $38.52 | 5500 |
| 2022-08-26 | 40.27 | $38.79 | 14100 |
| 2022-08-25 | 40.52 | $40.14 | 61300 |
| 2022-08-24 | 40.52 | $39.59 | 7900 |
| 2022-08-23 | 40.64 | $39.49 | 43400 |
| 2022-08-22 | 40.79 | $39.62 | 17809 |
| 2022-08-19 | 40.93 | $40.50 | 10100 |
| 2022-08-18 | 40.91 | $40.99 | 14824 |
| 2022-08-17 | 40.77 | $40.93 | 12714 |
| 2022-08-16 | 40.61 | $41.19 | 138100 |
| 2022-08-15 | 40.37 | $41.09 | 16800 |
| 2022-08-12 | 40.11 | $40.96 | 21027 |
| 2022-08-11 | 39.82 | $40.29 | 40100 |
| 2022-08-10 | 39.63 | $40.23 | 120731 |
| 2022-08-09 | 39.41 | $39.42 | 26727 |
| 2022-08-08 | 39.33 | $39.57 | 24900 |
| 2022-08-05 | 39.20 | $39.67 | 36700 |
| 2022-08-04 | 39.02 | $39.67 | 22700 |
| 2022-08-03 | 38.80 | $39.63 | 14945 |
| 2022-08-02 | 38.56 | $39.02 | 510843 |
| 2022-08-01 | 38.41 | $39.31 | 47000 |
| 2022-07-29 | 38.16 | $39.48 | 26919 |
| 2022-07-28 | 37.84 | $38.89 | 47000 |
| 2022-07-27 | 37.59 | $38.51 | 23034 |
| 2022-07-26 | 37.38 | $37.47 | 179100 |
| 2022-07-25 | 37.35 | $37.92 | 14300 |
| 2022-07-22 | 37.23 | $37.87 | 14633 |
| 2022-07-21 | 37.09 | $38.22 | 57430 |
| 2022-07-20 | 36.86 | $37.94 | 31000 |
| 2022-07-19 | 36.66 | $37.72 | 4300 |
| 2022-07-18 | 36.46 | $36.71 | 16400 |
| 2022-07-15 | 36.45 | $37.01 | 19543 |
| 2022-07-14 | 36.38 | $36.31 | 14942 |
| 2022-07-13 | 36.45 | $36.42 | 28225 |
| 2022-07-12 | 36.51 | $36.58 | 35600 |
| 2022-07-11 | 36.55 | $36.95 | 4400 |
| 2022-07-08 | 36.51 | $37.40 | 14119 |
| 2022-07-07 | 36.38 | $37.41 | 123200 |
| 2022-07-06 | 36.23 | $36.82 | 15800 |
| 2022-07-05 | 36.19 | $36.71 | 25300 |
| 2022-07-01 | 36.16 | $36.55 | 20137 |
| 2022-06-30 | 36.17 | $36.23 | 17818 |
| 2022-06-29 | 36.25 | $36.61 | 13300 |
| 2022-06-28 | 36.27 | $36.56 | 91729 |
| 2022-06-27 | 36.31 | $37.34 | 10341 |
| 2022-06-24 | 36.20 | $37.44 | 10600 |
| 2022-06-23 | 36.05 | $36.37 | 13500 |
| 2022-06-22 | 36.11 | $35.97 | 13101 |
| 2022-06-21 | 36.27 | $36.04 | 17001 |
| 2022-06-17 | 36.45 | $35.19 | 11929 |
| 2022-06-16 | 36.84 | $35.24 | 42244 |
| 2022-06-15 | 37.29 | $36.31 | 16013 |
| 2022-06-14 | 37.59 | $35.80 | 9000 |
| 2022-06-13 | 38.05 | $35.92 | 19741 |
| 2022-06-10 | 38.57 | $37.32 | 17600 |
| 2022-06-09 | 38.87 | $38.50 | 14042 |
| 2022-06-08 | 38.97 | $39.37 | 51900 |
| 2022-06-07 | 38.91 | $39.86 | 10938 |
| 2022-06-06 | 38.74 | $39.48 | 6014 |
| 2022-06-03 | 38.62 | $39.38 | 10911 |
| 2022-06-02 | 38.51 | $40.00 | 14700 |
| 2022-06-01 | 38.25 | $39.34 | 20500 |
| 2022-05-31 | 38.09 | $39.56 | 107900 |
| 2022-05-27 | 37.86 | $39.76 | 37200 |
| 2022-05-26 | 37.56 | $38.80 | 17839 |
| 2022-05-25 | 37.42 | $38.07 | 27408 |
| 2022-05-24 | 37.42 | $37.73 | 20539 |
| 2022-05-23 | 37.49 | $38.05 | 9342 |
| 2022-05-20 | 37.52 | $37.29 | 20200 |
| 2022-05-19 | 37.72 | $37.25 | 15510 |
| 2022-05-18 | 37.96 | $37.44 | 28739 |
| 2022-05-17 | 38.22 | $39.05 | 26312 |
| 2022-05-16 | 38.18 | $38.29 | 12900 |
| 2022-05-13 | 38.30 | $38.40 | 57046 |
| 2022-05-12 | 38.43 | $37.49 | 42000 |
| 2022-05-11 | 38.77 | $37.63 | 40200 |
| 2022-05-10 | 39.15 | $38.20 | 14300 |
| 2022-05-09 | 39.48 | $38.07 | 35300 |
| 2022-05-06 | 39.89 | $39.38 | 34000 |
| 2022-05-05 | 40.10 | $39.56 | 42300 |
| 2022-05-04 | 40.31 | $40.92 | 80749 |
| 2022-05-03 | 40.26 | $39.75 | 31523 |
| 2022-05-02 | 40.47 | $39.62 | 21100 |
| 2022-04-29 | 40.74 | $39.35 | 79534 |
| 2022-04-28 | 41.11 | $40.90 | 8400 |
| 2022-04-27 | 41.22 | $39.99 | 37830 |
| 2022-04-26 | 41.54 | $39.83 | 34900 |
| 2022-04-25 | 41.94 | $41.06 | 105500 |
| 2022-04-22 | 42.16 | $40.81 | 15124 |
| 2022-04-21 | 42.46 | $41.99 | 14401 |
| 2022-04-20 | 42.57 | $42.57 | 21500 |
| 2022-04-19 | 42.57 | $42.54 | 21300 |
| 2022-04-18 | 42.57 | $41.90 | 12400 |
| 2022-04-14 | 42.71 | $41.87 | 5348 |
| 2022-04-13 | 42.88 | $42.44 | 22300 |
| 2022-04-12 | 42.96 | $41.91 | 13144 |
| 2022-04-11 | 43.16 | $42.07 | 28700 |
| 2022-04-08 | 43.35 | $42.82 | 9737 |
| 2022-04-07 | 43.42 | $42.98 | 20322 |
| 2022-04-06 | 43.46 | $42.75 | 34700 |
| 2022-04-05 | 43.55 | $43.28 | 30944 |
| 2022-04-04 | 43.54 | $43.89 | 15800 |
| 2022-04-01 | 43.40 | $43.49 | 11235 |
| 2022-03-31 | 43.32 | $43.42 | 38821 |
| 2022-03-30 | 43.23 | $44.06 | 10300 |
| 2022-03-29 | 43.00 | $44.38 | 19000 |
| 2022-03-28 | 42.65 | $43.85 | 71807 |
| 2022-03-25 | 42.36 | $43.50 | 33846 |
| 2022-03-24 | 42.10 | $43.30 | 194200 |
| 2022-03-23 | 41.84 | $42.68 | 10900 |
| 2022-03-22 | 41.66 | $43.18 | 13700 |
| 2022-03-21 | 41.35 | $42.67 | 14600 |
| 2022-03-18 | 41.11 | $42.62 | 454625 |
| 2022-03-17 | 40.83 | $42.30 | 13600 |
| 2022-03-16 | 40.58 | $41.68 | 29218 |
| 2022-03-15 | 40.43 | $40.81 | 8700 |
| 2022-03-14 | 40.43 | $39.96 | 10100 |
| 2022-03-11 | 40.62 | $40.35 | 23200 |
| 2022-03-10 | 40.77 | $40.82 | 109611 |
| 2022-03-09 | 40.84 | $41.00 | 975100 |
| 2022-03-08 | 40.90 | $39.96 | 262813 |
| 2022-03-07 | 41.18 | $40.23 | 32100 |
| 2022-03-04 | 41.46 | $41.46 | 32100 |
| 2022-03-03 | 41.52 | $41.73 | 193003 |
| 2022-03-02 | 41.54 | $41.98 | 113636 |
| 2022-03-01 | 41.52 | $41.26 | 21422 |
| 2022-02-28 | 41.65 | $41.89 | 33147 |
| 2022-02-25 | 41.66 | $41.99 | 15300 |
| 2022-02-24 | 41.67 | $41.18 | 86000 |
| 2022-02-23 | 41.85 | $40.59 | 17400 |
| 2022-02-22 | 42.18 | $41.31 | 22000 |
| 2022-02-18 | 42.43 | $41.77 | 16935 |
| 2022-02-17 | 42.61 | $42.11 | 10500 |
| 2022-02-16 | 42.76 | $43.05 | 16800 |
| 2022-02-15 | 42.73 | $42.98 | 10600 |
| 2022-02-14 | 42.71 | $42.27 | 25535 |
| 2022-02-11 | 42.85 | $42.39 | 69831 |
| 2022-02-10 | 42.98 | $43.27 | 9534 |
| 2022-02-09 | 42.95 | $44.03 | 10742 |
| 2022-02-08 | 42.76 | $43.43 | 6000 |
| 2022-02-07 | 42.66 | $43.06 | 163700 |
| 2022-02-04 | 42.63 | $43.24 | 9931 |
| 2022-02-03 | 42.56 | $42.94 | 17200 |
| 2022-02-02 | 42.55 | $43.72 | 28600 |
| 2022-02-01 | 42.37 | $43.33 | 17400 |
| 2022-01-31 | 42.25 | $43.04 | 17913 |
| 2022-01-28 | 42.17 | $42.31 | 71241 |
| 2022-01-27 | 42.24 | $41.22 | 67000 |
| 2022-01-26 | 42.56 | $41.45 | 43723 |
| 2022-01-25 | 42.88 | $41.43 | 135100 |
| 2022-01-24 | 43.27 | $42.03 | 132300 |
| 2022-01-21 | 43.59 | $41.90 | 50414 |
| 2022-01-20 | 44.00 | $42.63 | 174037 |
| 2022-01-19 | 44.32 | $43.11 | 15000 |
| 2022-01-18 | 44.59 | $43.59 | 22800 |
| 2022-01-14 | 44.80 | $44.32 | 24101 |
| 2022-01-13 | 44.89 | $44.30 | 40227 |
| 2022-01-12 | 45.00 | $44.98 | 20845 |
| 2022-01-11 | 44.98 | $44.80 | 78900 |
| 2022-01-10 | 45.00 | $44.40 | 257000 |
| 2022-01-07 | 45.10 | $44.41 | 8600 |
| 2022-01-06 | 45.22 | $44.54 | 127100 |
| 2022-01-05 | 45.32 | $44.69 | 10800 |
| 2022-01-04 | 45.41 | $45.58 | 41027 |
| 2022-01-03 | 45.32 | $45.62 | 116300 |
| 2021-12-31 | 45.21 | $45.29 | 3426 |
| 2021-12-30 | 45.15 | $45.40 | 6815 |
| 2021-12-29 | 45.05 | $45.59 | 6230 |
| 2021-12-28 | 44.89 | $45.49 | 18036 |
| 2021-12-27 | 44.73 | $45.56 | 17600 |
| 2021-12-23 | 44.52 | $44.92 | 12924 |
| 2021-12-22 | 44.41 | $44.65 | 181331 |
| 2021-12-21 | 44.35 | $44.16 | 11400 |
| 2021-12-20 | 44.37 | $43.36 | 182300 |
| 2021-12-17 | 44.57 | $43.87 | 24116 |
| 2021-12-16 | 44.69 | $44.52 | 107400 |
| 2021-12-15 | 44.69 | $44.97 | 15646 |
| 2021-12-14 | 44.60 | $44.16 | 15900 |
| 2021-12-13 | 44.65 | $44.54 | 9401 |
| 2021-12-10 | 44.64 | $45.06 | 51500 |
| 2021-12-09 | 44.51 | $44.64 | 15600 |
| 2021-12-08 | 44.45 | $44.93 | 108843 |
| 2021-12-07 | 44.31 | $44.74 | 20700 |
| 2021-12-06 | 44.19 | $43.87 | 797500 |
| 2021-12-03 | 44.23 | $43.35 | 17300 |
| 2021-12-02 | 44.39 | $43.75 | 65532 |
| 2021-12-01 | 44.49 | $43.23 | 524820 |
| 2021-11-30 | 44.71 | $43.66 | 108500 |
| 2021-11-29 | 44.87 | $44.44 | 16200 |
| 2021-11-26 | 44.89 | $43.86 | 5948 |
| 2021-11-24 | 45.04 | $44.87 | 20714 |
| 2021-11-23 | 44.99 | $44.74 | 6200 |
| 2021-11-22 | 44.95 | $44.67 | 5200 |
| 2021-11-19 | 44.92 | $44.82 | 4900 |
| 2021-11-18 | 44.84 | $44.85 | 20000 |
| 2021-11-17 | 44.75 | $44.58 | 17946 |
| 2021-11-16 | 44.69 | $44.65 | 2700 |
| 2021-11-15 | 44.60 | $44.39 | 3800 |
| 2021-11-12 | 44.55 | $44.46 | 3900 |
| 2021-11-11 | 44.46 | $44.16 | 173910 |
| 2021-11-10 | 44.43 | $44.20 | 121014 |
| 2021-11-09 | 44.37 | $44.50 | 30347 |
| 2021-11-08 | 44.24 | $44.67 | 14319 |
| 2021-11-05 | 44.04 | $44.61 | 23922 |
| 2021-11-04 | 43.82 | $44.47 | 20119 |
| 2021-11-03 | 43.59 | $44.16 | 23430 |
| 2021-11-02 | 43.39 | $43.84 | 34900 |
| 2021-11-01 | 43.21 | $43.66 | 4436 |
| 2021-10-29 | 43.04 | $43.63 | 7200 |
| 2021-10-28 | 42.85 | $43.51 | 3900 |
| 2021-10-27 | 42.65 | $43.09 | 11400 |
| 2021-10-26 | 42.50 | $43.20 | 65232 |
| 2021-10-25 | 42.30 | $42.96 | 15700 |
| 2021-10-22 | 42.12 | $42.79 | 12328 |
| 2021-10-21 | 41.94 | $42.77 | 7000 |
| 2021-10-20 | 41.73 | $42.63 | 10616 |
| 2021-10-19 | 41.52 | $42.45 | 6800 |
| 2021-10-18 | 41.32 | $42.18 | 2400 |
| 2021-10-15 | 41.14 | $42.06 | 7643 |
| 2021-10-14 | 40.95 | $41.67 | 18400 |
| 2021-10-13 | 40.82 | $40.95 | 6330 |
| 2021-10-12 | 40.82 | $40.85 | 5328 |
| 2021-10-11 | 40.85 | $40.95 | 7043 |
| 2021-10-08 | 40.85 | $41.21 | 6200 |
| 2021-10-07 | 40.81 | $41.23 | 52700 |
| 2021-10-06 | 40.76 | $40.85 | 4320 |
| 2021-10-05 | 40.78 | $40.65 | 41800 |
| 2021-10-04 | 40.84 | $40.27 | 3910 |
| 2021-10-01 | 41.00 | $40.77 | 25531 |
| 2021-09-30 | 41.08 | $40.34 | 7105 |
| 2021-09-29 | 41.27 | $40.77 | 5600 |
| 2021-09-28 | 41.40 | $40.73 | 5529 |
| 2021-09-27 | 41.56 | $41.56 | 2338 |
| 2021-09-24 | 41.57 | $41.67 | 10100 |
| 2021-09-23 | 41.55 | $41.61 | 8738 |
| 2021-09-22 | 41.55 | $41.09 | 11800 |
| 2021-09-21 | 41.66 | $40.74 | 3700 |
| 2021-09-20 | 41.86 | $40.75 | 7835 |
| 2021-09-17 | 42.09 | $41.48 | 13900 |
| 2021-09-16 | 42.20 | $41.99 | 13900 |
| 2021-09-15 | 42.22 | $42.05 | 14923 |
| 2021-09-14 | 42.23 | $41.72 | 16600 |
| 2021-09-13 | 42.31 | $41.91 | 5000 |
| 2021-09-10 | 42.36 | $41.75 | 50145 |
| 2021-09-09 | 42.45 | $42.10 | 18400 |
| 2021-09-08 | 42.48 | $42.32 | 8748 |
| 2021-09-07 | 42.46 | $42.35 | 13600 |
| 2021-09-03 | 42.44 | $42.51 | 3746 |
| 2021-09-02 | 42.37 | $42.50 | 1700 |
| 2021-09-01 | 42.29 | $42.40 | 8320 |
| 2021-08-31 | 42.22 | $42.38 | 5700 |
| 2021-08-30 | 42.14 | $42.44 | 4400 |
| 2021-08-27 | 42.03 | $42.22 | 3800 |
| 2021-08-26 | 41.95 | $41.88 | 7900 |
| 2021-08-25 | 41.92 | $42.13 | 100007 |
| 2021-08-24 | 41.84 | $42.05 | 142510 |
| 2021-08-23 | 41.76 | $41.98 | 147236 |
| 2021-08-20 | 41.67 | $41.60 | 118100 |
| 2021-08-19 | 41.65 | $41.20 | 4000 |
| 2021-08-18 | 41.71 | $41.20 | 1541 |
| 2021-08-17 | 41.78 | $41.62 | 10238 |
| 2021-08-16 | 41.77 | $41.92 | 3344 |
| 2021-08-13 | 41.69 | $41.81 | 753539 |
| 2021-08-12 | 41.62 | $41.73 | 6800 |
| 2021-08-11 | 41.55 | $41.56 | 5900 |
| 2021-08-10 | 41.50 | $41.48 | 8118 |
| 2021-08-09 | 41.46 | $41.41 | 6900 |
| 2021-08-06 | 41.43 | $41.45 | 3116 |
| 2021-08-05 | 41.38 | $41.39 | 8712 |
| 2021-08-04 | 41.34 | $41.23 | 548700 |
| 2021-08-03 | 41.31 | $41.42 | 37100 |
| 2021-08-02 | 41.25 | $41.08 | 2900 |
| 2021-07-30 | 41.24 | $41.09 | 2400 |
| 2021-07-29 | 41.23 | $41.36 | 3105 |
| 2021-07-28 | 41.15 | $41.16 | 1944 |
| 2021-07-27 | 41.10 | $41.19 | 7010 |
| 2021-07-26 | 41.04 | $41.40 | 2136 |
| 2021-07-23 | 40.92 | $41.28 | 12134 |
| 2021-07-22 | 40.80 | $40.93 | 9600 |
| 2021-07-21 | 40.74 | $40.80 | 49712 |
| 2021-07-20 | 40.69 | $40.50 | 5800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
72.25
2026-07-17
Close Price
$71.62
Vol: 12327
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
34.16
Average
49.80
Maximum
73.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.25 | $71.62 | 12327 |
| 2026-07-16 | 72.48 | $72.45 | 1.2M |
| 2026-07-15 | 72.50 | $72.78 | 14100 |
| 2026-07-14 | 72.42 | $72.80 | 163239 |
| 2026-07-13 | 72.31 | $72.29 | 21025 |
| 2026-07-10 | 72.34 | $72.83 | 6329 |
| 2026-07-09 | 72.21 | $72.42 | 29400 |
| 2026-07-08 | 72.18 | $72.05 | 23000 |
| 2026-07-07 | 72.25 | $72.24 | 18441 |
| 2026-07-06 | 72.29 | $72.55 | 22800 |
| 2026-07-02 | 72.23 | $72.34 | 27448 |
| 2026-07-01 | 72.23 | $72.53 | 18700 |
| 2026-06-30 | 72.16 | $72.93 | 17019 |
| 2026-06-29 | 71.95 | $72.48 | 20000 |
| 2026-06-26 | 71.84 | $71.53 | 10400 |
| 2026-06-25 | 72.01 | $71.97 | 46700 |
| 2026-06-24 | 72.08 | $71.44 | 21500 |
| 2026-06-23 | 72.33 | $71.53 | 14630 |
| 2026-06-22 | 72.60 | $72.73 | 18100 |
| 2026-06-18 | 72.55 | $72.97 | 28131 |
| 2026-06-17 | 72.41 | $72.13 | 16841 |
| 2026-06-16 | 72.50 | $73.02 | 18500 |
| 2026-06-15 | 72.32 | $73.51 | 37800 |
| 2026-06-12 | 71.95 | $72.28 | 54043 |
| 2026-06-11 | 71.88 | $71.70 | 52600 |
| 2026-06-10 | 71.98 | $70.56 | 18949 |
| 2026-06-09 | 72.45 | $71.73 | 79712 |
| 2026-06-08 | 72.65 | $71.69 | 22735 |
| 2026-06-05 | 72.90 | $71.39 | 15700 |
| 2026-06-04 | 73.29 | $73.30 | 112120 |
| 2026-06-03 | 73.15 | $72.52 | 25700 |
| 2026-06-02 | 73.20 | $73.02 | 11923 |
| 2026-06-01 | 73.09 | $73.27 | 30911 |
| 2026-05-29 | 72.87 | $72.62 | 44850 |
| 2026-05-28 | 72.78 | $72.59 | 39509 |
| 2026-05-27 | 72.67 | $72.27 | 15231 |
| 2026-05-26 | 72.62 | $72.44 | 25000 |
| 2026-05-22 | 72.48 | $71.93 | 14225 |
| 2026-05-21 | 72.46 | $71.82 | 25700 |
| 2026-05-20 | 72.45 | $71.85 | 16400 |
| 2026-05-19 | 72.41 | $71.22 | 10303 |
| 2026-05-18 | 72.54 | $71.59 | 24601 |
| 2026-05-15 | 72.55 | $71.71 | 25200 |
| 2026-05-14 | 72.50 | $72.63 | 62700 |
| 2026-05-13 | 72.12 | $71.98 | 15700 |
| 2026-05-12 | 71.84 | $71.48 | 16039 |
| 2026-05-11 | 71.63 | $71.56 | 15335 |
| 2026-05-08 | 71.33 | $71.31 | 11124 |
| 2026-05-07 | 71.01 | $70.82 | 17521 |
| 2026-05-06 | 70.75 | $71.04 | 132033 |
| 2026-05-05 | 70.35 | $69.83 | 40260 |
| 2026-05-04 | 70.21 | $69.31 | 21200 |
| 2026-05-01 | 70.19 | $69.56 | 62047 |
| 2026-04-30 | 70.06 | $69.63 | 35600 |
| 2026-04-29 | 69.85 | $69.09 | 52400 |
| 2026-04-28 | 69.75 | $69.13 | 19500 |
| 2026-04-27 | 69.58 | $69.36 | 29800 |
| 2026-04-24 | 69.28 | $69.03 | 39500 |
| 2026-04-23 | 68.99 | $68.39 | 192700 |
| 2026-04-22 | 68.81 | $68.76 | 15400 |
| 2026-04-21 | 68.45 | $68.20 | 39200 |
| 2026-04-20 | 68.18 | $68.66 | 42500 |
| 2026-04-17 | 67.67 | $68.78 | 22001 |
| 2026-04-16 | 66.99 | $67.85 | 24400 |
| 2026-04-15 | 66.44 | $67.79 | 14119 |
| 2026-04-14 | 65.78 | $67.22 | 25942 |
| 2026-04-13 | 65.14 | $66.38 | 19735 |
| 2026-04-10 | 64.62 | $65.83 | 30000 |
| 2026-04-09 | 64.16 | $66.04 | 12700 |
| 2026-04-08 | 63.54 | $65.69 | 15623 |
| 2026-04-07 | 62.90 | $63.99 | 25416 |
| 2026-04-06 | 62.66 | $64.03 | 14448 |
| 2026-04-02 | 62.38 | $63.70 | 21523 |
| 2026-04-01 | 62.15 | $63.59 | 35549 |
| 2026-03-31 | 61.93 | $63.08 | 19613 |
| 2026-03-30 | 61.84 | $61.33 | 15100 |
| 2026-03-27 | 62.30 | $61.49 | 169864 |
| 2026-03-26 | 62.84 | $62.51 | 230975 |
| 2026-03-25 | 63.19 | $63.58 | 232134 |
| 2026-03-24 | 63.29 | $63.32 | 52645 |
| 2026-03-23 | 63.52 | $63.54 | 19200 |
| 2026-03-20 | 63.75 | $63.10 | 12907 |
| 2026-03-19 | 64.18 | $64.00 | 11800 |
| 2026-03-18 | 64.43 | $64.18 | 22436 |
| 2026-03-17 | 64.70 | $65.07 | 26100 |
| 2026-03-16 | 64.75 | $64.89 | 8500 |
| 2026-03-13 | 64.88 | $64.20 | 17801 |
| 2026-03-12 | 65.28 | $64.64 | 111800 |
| 2026-03-11 | 65.63 | $65.62 | 14403 |
| 2026-03-10 | 65.76 | $65.67 | 50200 |
| 2026-03-09 | 65.90 | $65.67 | 50729 |
| 2026-03-06 | 66.09 | $65.13 | 22400 |
| 2026-03-05 | 66.49 | $66.05 | 133322 |
| 2026-03-04 | 66.69 | $66.58 | 80900 |
| 2026-03-03 | 66.77 | $66.28 | 77224 |
| 2026-03-02 | 66.97 | $66.87 | 35100 |
| 2026-02-27 | 67.02 | $66.69 | 13117 |
| 2026-02-26 | 67.14 | $67.25 | 16800 |
| 2026-02-25 | 67.12 | $67.78 | 14637 |
| 2026-02-24 | 66.92 | $67.23 | 28600 |
| 2026-02-23 | 66.84 | $66.72 | 50301 |
| 2026-02-20 | 66.92 | $67.26 | 10419 |
| 2026-02-19 | 66.85 | $66.70 | 30514 |
| 2026-02-18 | 66.93 | $66.98 | 35519 |
| 2026-02-17 | 66.95 | $66.57 | 22300 |
| 2026-02-13 | 67.10 | $66.46 | 22147 |
| 2026-02-12 | 67.32 | $66.61 | 26046 |
| 2026-02-11 | 67.54 | $67.61 | 21851 |
| 2026-02-10 | 67.49 | $67.52 | 57200 |
| 2026-02-09 | 67.45 | $67.90 | 85800 |
| 2026-02-06 | 67.28 | $67.64 | 41236 |
| 2026-02-05 | 67.15 | $66.26 | 33240 |
| 2026-02-04 | 67.42 | $67.09 | 190305 |
| 2026-02-03 | 67.50 | $67.14 | 31327 |
| 2026-02-02 | 67.56 | $67.76 | 41000 |
| 2026-01-30 | 67.45 | $67.35 | 24027 |
| 2026-01-29 | 67.42 | $67.65 | 23000 |
| 2026-01-28 | 67.30 | $67.70 | 17935 |
| 2026-01-27 | 67.13 | $67.61 | 102841 |
| 2026-01-26 | 66.94 | $67.36 | 98633 |
| 2026-01-23 | 66.80 | $66.89 | 357003 |
| 2026-01-22 | 66.76 | $66.89 | 19500 |
| 2026-01-21 | 66.72 | $66.50 | 37200 |
| 2026-01-20 | 66.79 | $65.60 | 26646 |
| 2026-01-16 | 67.16 | $66.92 | 7645 |
| 2026-01-15 | 67.18 | $66.98 | 18400 |
| 2026-01-14 | 67.19 | $66.88 | 19406 |
| 2026-01-13 | 67.22 | $67.11 | 25707 |
| 2026-01-12 | 67.18 | $67.24 | 29710 |
| 2026-01-09 | 67.08 | $67.28 | 47145 |
| 2026-01-08 | 66.95 | $66.94 | 56200 |
| 2026-01-07 | 66.88 | $66.97 | 16037 |
| 2026-01-06 | 66.79 | $67.08 | 21613 |
| 2026-01-05 | 66.63 | $66.68 | 38708 |
| 2026-01-02 | 66.57 | $66.39 | 28300 |
| 2025-12-31 | 66.57 | $66.15 | 5400 |
| 2025-12-30 | 66.65 | $66.59 | 10000 |
| 2025-12-29 | 66.60 | $66.66 | 48500 |
| 2025-12-26 | 66.50 | $66.84 | 15220 |
| 2025-12-24 | 66.33 | $66.78 | 17696 |
| 2025-12-23 | 66.13 | $66.56 | 17800 |
| 2025-12-22 | 65.95 | $66.25 | 110206 |
| 2025-12-19 | 65.83 | $65.97 | 24245 |
| 2025-12-18 | 65.76 | $65.45 | 422437 |
| 2025-12-17 | 65.85 | $64.96 | 21837 |
| 2025-12-16 | 66.11 | $65.67 | 29300 |
| 2025-12-15 | 66.19 | $65.86 | 14300 |
| 2025-12-12 | 66.22 | $65.91 | 18905 |
| 2025-12-11 | 66.24 | $66.39 | 18300 |
| 2025-12-10 | 66.10 | $66.18 | 24500 |
| 2025-12-09 | 65.99 | $65.91 | 22108 |
| 2025-12-08 | 65.94 | $65.95 | 23821 |
| 2025-12-05 | 65.85 | $66.16 | 31500 |
| 2025-12-04 | 65.68 | $66.01 | 26801 |
| 2025-12-03 | 65.50 | $65.97 | 39549 |
| 2025-12-02 | 65.30 | $65.86 | 14900 |
| 2025-12-01 | 65.08 | $65.64 | 39400 |
| 2025-11-28 | 64.89 | $65.81 | 25300 |
| 2025-11-26 | 64.60 | $65.61 | 34700 |
| 2025-11-25 | 64.30 | $65.24 | 46718 |
| 2025-11-24 | 64.06 | $64.64 | 47213 |
| 2025-11-21 | 63.97 | $63.89 | 12300 |
| 2025-11-20 | 64.09 | $63.10 | 34721 |
| 2025-11-19 | 64.50 | $64.02 | 30200 |
| 2025-11-18 | 64.70 | $63.81 | 24100 |
| 2025-11-17 | 65.01 | $64.23 | 24100 |
| 2025-11-14 | 65.26 | $64.88 | 33428 |
| 2025-11-13 | 65.36 | $64.84 | 5221 |
| 2025-11-12 | 65.48 | $65.74 | 26200 |
| 2025-11-11 | 65.34 | $65.63 | 12200 |
| 2025-11-10 | 65.19 | $65.46 | 77330 |
| 2025-11-07 | 65.06 | $64.37 | 52807 |
| 2025-11-06 | 65.25 | $64.33 | 272200 |
| 2025-11-05 | 65.48 | $64.90 | 99900 |
| 2025-11-04 | 65.57 | $64.81 | 102449 |
| 2025-11-03 | 65.70 | $65.41 | 106100 |
| 2025-10-31 | 65.65 | $65.36 | 62827 |
| 2025-10-30 | 65.61 | $65.58 | 50323 |
| 2025-10-29 | 65.47 | $66.06 | 120439 |
| 2025-10-28 | 65.13 | $66.03 | 49400 |
| 2025-10-27 | 64.72 | $65.78 | 92637 |
| 2025-10-24 | 64.30 | $64.89 | 65327 |
| 2025-10-23 | 64.05 | $64.31 | 41200 |
| 2025-10-22 | 63.93 | $64.07 | 26648 |
| 2025-10-21 | 63.86 | $64.31 | 61200 |
| 2025-10-20 | 63.69 | $64.32 | 39500 |
| 2025-10-17 | 63.48 | $63.56 | 45300 |
| 2025-10-16 | 63.46 | $63.08 | 85718 |
| 2025-10-15 | 63.58 | $63.51 | 71114 |
| 2025-10-14 | 63.60 | $63.19 | 57900 |
| 2025-10-13 | 63.71 | $63.16 | 54600 |
| 2025-10-10 | 63.86 | $62.42 | 77825 |
| 2025-10-09 | 64.26 | $64.03 | 41400 |
| 2025-10-08 | 64.23 | $64.24 | 44219 |
| 2025-10-07 | 64.13 | $63.94 | 71900 |
| 2025-10-06 | 64.08 | $64.28 | 106649 |
| 2025-10-03 | 63.90 | $64.00 | 119939 |
| 2025-10-02 | 63.77 | $63.94 | 80502 |
| 2025-10-01 | 63.61 | $63.82 | 38141 |
| 2025-09-30 | 63.46 | $63.59 | 81332 |
| 2025-09-29 | 63.33 | $63.26 | 77100 |
| 2025-09-26 | 63.27 | $63.08 | 25300 |
| 2025-09-25 | 63.25 | $62.79 | 58900 |
| 2025-09-24 | 63.30 | $62.97 | 24234 |
| 2025-09-23 | 63.30 | $63.24 | 456207 |
| 2025-09-22 | 63.20 | $63.63 | 71800 |
| 2025-09-19 | 62.95 | $63.33 | 44104 |
| 2025-09-18 | 62.73 | $63.02 | 40832 |
| 2025-09-17 | 62.56 | $62.56 | 55800 |
| 2025-09-16 | 62.48 | $62.63 | 30000 |
| 2025-09-15 | 62.36 | $62.76 | 161707 |
| 2025-09-12 | 62.16 | $62.48 | 52166 |
| 2025-09-11 | 62.00 | $62.42 | 21900 |
| 2025-09-10 | 61.81 | $61.80 | 47200 |
| 2025-09-09 | 61.78 | $61.87 | 41300 |
| 2025-09-08 | 61.72 | $61.65 | 60100 |
| 2025-09-05 | 61.71 | $61.55 | 38840 |
| 2025-09-04 | 61.72 | $61.98 | 42200 |
| 2025-09-03 | 61.59 | $61.55 | 66800 |
| 2025-09-02 | 61.56 | $61.08 | 63100 |
| 2025-08-29 | 61.67 | $61.50 | 60900 |
| 2025-08-28 | 61.67 | $61.88 | 71446 |
| 2025-08-27 | 61.54 | $61.70 | 23316 |
| 2025-08-26 | 61.43 | $61.55 | 122200 |
| 2025-08-25 | 61.33 | $61.30 | 90400 |
| 2025-08-22 | 61.29 | $61.54 | 94330 |
| 2025-08-21 | 61.16 | $60.64 | 78400 |
| 2025-08-20 | 61.28 | $60.89 | 51400 |
| 2025-08-19 | 61.33 | $61.04 | 71040 |
| 2025-08-18 | 61.34 | $61.29 | 121600 |
| 2025-08-15 | 61.27 | $61.35 | 48524 |
| 2025-08-14 | 61.15 | $61.46 | 198200 |
| 2025-08-13 | 60.96 | $61.48 | 142338 |
| 2025-08-12 | 60.72 | $61.31 | 146500 |
| 2025-08-11 | 60.46 | $60.59 | 87335 |
| 2025-08-08 | 60.38 | $60.74 | 126415 |
| 2025-08-07 | 60.22 | $60.10 | 105800 |
| 2025-08-06 | 60.23 | $60.18 | 83641 |
| 2025-08-05 | 60.21 | $59.90 | 117833 |
| 2025-08-04 | 60.26 | $60.21 | 61300 |
| 2025-08-01 | 60.22 | $59.24 | 145100 |
| 2025-07-31 | 60.47 | $60.13 | 26500 |
| 2025-07-30 | 60.49 | $60.14 | 26616 |
| 2025-07-29 | 60.49 | $60.29 | 34633 |
| 2025-07-28 | 60.43 | $60.48 | 58944 |
| 2025-07-25 | 60.30 | $60.52 | 65000 |
| 2025-07-24 | 60.10 | $60.29 | 52500 |
| 2025-07-23 | 59.93 | $60.12 | 106113 |
| 2025-07-22 | 59.76 | $59.63 | 64700 |
| 2025-07-21 | 59.70 | $59.49 | 53736 |
| 2025-07-18 | 59.65 | $59.40 | 59600 |
| 2025-07-17 | 59.62 | $59.49 | 84740 |
| 2025-07-16 | 59.54 | $59.22 | 34022 |
| 2025-07-15 | 59.51 | $59.02 | 96930 |
| 2025-07-14 | 59.53 | $59.24 | 53733 |
| 2025-07-11 | 59.47 | $59.19 | 128331 |
| 2025-07-10 | 59.39 | $59.40 | 43100 |
| 2025-07-09 | 59.22 | $59.23 | 45809 |
| 2025-07-08 | 59.06 | $58.92 | 156137 |
| 2025-07-07 | 58.93 | $58.80 | 166034 |
| 2025-07-03 | 58.81 | $59.27 | 69246 |
| 2025-07-02 | 58.50 | $58.80 | 136500 |
| 2025-07-01 | 58.25 | $58.56 | 69500 |
| 2025-06-30 | 58.01 | $58.55 | 98700 |
| 2025-06-27 | 57.71 | $58.19 | 104738 |
| 2025-06-26 | 57.45 | $57.84 | 52908 |
| 2025-06-25 | 57.24 | $57.52 | 76416 |
| 2025-06-24 | 57.07 | $57.30 | 24200 |
| 2025-06-23 | 56.92 | $56.62 | 21300 |
| 2025-06-20 | 56.95 | $56.35 | 31100 |
| 2025-06-18 | 57.07 | $56.48 | 21114 |
| 2025-06-17 | 57.16 | $56.55 | 16547 |
| 2025-06-16 | 57.23 | $56.94 | 39000 |
| 2025-06-13 | 57.19 | $56.36 | 41731 |
| 2025-06-12 | 57.31 | $57.16 | 53000 |
| 2025-06-11 | 57.18 | $56.94 | 59107 |
| 2025-06-10 | 57.09 | $57.15 | 35400 |
| 2025-06-09 | 56.89 | $56.81 | 42714 |
| 2025-06-06 | 56.74 | $56.85 | 87600 |
| 2025-06-05 | 56.53 | $56.17 | 77629 |
| 2025-06-04 | 56.48 | $56.27 | 175400 |
| 2025-06-03 | 56.38 | $56.19 | 24000 |
| 2025-06-02 | 56.26 | $55.84 | 168900 |
| 2025-05-30 | 56.21 | $55.63 | 33912 |
| 2025-05-29 | 56.20 | $55.65 | 29808 |
| 2025-05-28 | 56.16 | $55.45 | 12200 |
| 2025-05-27 | 56.17 | $55.68 | 81000 |
| 2025-05-23 | 56.09 | $54.61 | 77731 |
| 2025-05-22 | 56.30 | $55.06 | 1.2M |
| 2025-05-21 | 56.41 | $55.08 | 21007 |
| 2025-05-20 | 56.50 | $55.97 | 28033 |
| 2025-05-19 | 56.32 | $56.23 | 30000 |
| 2025-05-16 | 55.98 | $56.17 | 21600 |
| 2025-05-15 | 55.57 | $55.78 | 12003 |
| 2025-05-14 | 55.17 | $55.55 | 28600 |
| 2025-05-13 | 54.73 | $55.47 | 269000 |
| 2025-05-12 | 54.21 | $55.13 | 33639 |
| 2025-05-09 | 53.67 | $53.36 | 15327 |
| 2025-05-08 | 53.55 | $53.48 | 41907 |
| 2025-05-07 | 53.36 | $53.24 | 32534 |
| 2025-05-06 | 53.20 | $53.11 | 39600 |
| 2025-05-05 | 53.02 | $53.51 | 28308 |
| 2025-05-02 | 52.68 | $53.75 | 6.0M |
| 2025-05-01 | 52.17 | $53.02 | 16300 |
| 2025-04-30 | 51.78 | $52.62 | 3.1M |
| 2025-04-29 | 51.43 | $52.52 | 44400 |
| 2025-04-28 | 51.04 | $52.26 | 22930 |
| 2025-04-25 | 50.65 | $52.27 | 33400 |
| 2025-04-24 | 50.18 | $51.88 | 60507 |
| 2025-04-23 | 49.74 | $50.99 | 107500 |
| 2025-04-22 | 49.50 | $50.24 | 295100 |
| 2025-04-21 | 49.47 | $49.01 | 64046 |
| 2025-04-17 | 49.83 | $50.19 | 153601 |
| 2025-04-16 | 49.92 | $50.13 | 44800 |
| 2025-04-15 | 50.06 | $51.35 | 69000 |
| 2025-04-14 | 49.87 | $51.45 | 21117 |
| 2025-04-11 | 49.63 | $50.97 | 56540 |
| 2025-04-10 | 49.52 | $49.97 | 92400 |
| 2025-04-09 | 49.72 | $51.74 | 83543 |
| 2025-04-08 | 49.43 | $47.24 | 79709 |
| 2025-04-07 | 50.54 | $48.07 | 112628 |
| 2025-04-04 | 51.64 | $48.41 | 215500 |
| 2025-04-03 | 52.90 | $51.44 | 66105 |
| 2025-04-02 | 53.49 | $53.99 | 23354 |
| 2025-04-01 | 53.41 | $53.67 | 50122 |
| 2025-03-31 | 53.42 | $53.50 | 57114 |
| 2025-03-28 | 53.50 | $53.11 | 52800 |
| 2025-03-27 | 53.72 | $54.11 | 42935 |
| 2025-03-26 | 53.69 | $54.22 | 44600 |
| 2025-03-25 | 53.63 | $54.81 | 48027 |
| 2025-03-24 | 53.38 | $54.72 | 24546 |
| 2025-03-21 | 53.11 | $53.98 | 135600 |
| 2025-03-20 | 53.04 | $53.90 | 35400 |
| 2025-03-19 | 53.00 | $53.99 | 49108 |
| 2025-03-18 | 52.94 | $53.43 | 52000 |
| 2025-03-17 | 53.06 | $53.98 | 66317 |
| 2025-03-14 | 53.06 | $53.66 | 45201 |
| 2025-03-13 | 53.18 | $52.53 | 71800 |
| 2025-03-12 | 53.71 | $53.27 | 91600 |
| 2025-03-11 | 54.14 | $53.06 | 94111 |
| 2025-03-10 | 54.74 | $53.61 | 252122 |
| 2025-03-07 | 55.32 | $55.22 | 49332 |
| 2025-03-06 | 55.54 | $54.91 | 69100 |
| 2025-03-05 | 55.90 | $55.73 | 40343 |
| 2025-03-04 | 56.10 | $55.13 | 44533 |
| 2025-03-03 | 56.54 | $55.76 | 94338 |
| 2025-02-28 | 56.88 | $56.83 | 74600 |
| 2025-02-27 | 56.96 | $55.83 | 26400 |
| 2025-02-26 | 57.38 | $56.68 | 17200 |
| 2025-02-25 | 57.62 | $56.87 | 27818 |
| 2025-02-24 | 57.86 | $57.16 | 27000 |
| 2025-02-21 | 58.05 | $57.41 | 42900 |
| 2025-02-20 | 58.21 | $58.33 | 209900 |
| 2025-02-19 | 58.10 | $58.51 | 43614 |
| 2025-02-18 | 57.90 | $58.25 | 312100 |
| 2025-02-14 | 57.75 | $58.11 | 18530 |
| 2025-02-13 | 57.60 | $58.08 | 37700 |
| 2025-02-12 | 57.42 | $57.37 | 22300 |
| 2025-02-11 | 57.43 | $57.49 | 34100 |
| 2025-02-10 | 57.41 | $57.38 | 24800 |
| 2025-02-07 | 57.41 | $57.10 | 63428 |
| 2025-02-06 | 57.50 | $57.56 | 57033 |
| 2025-02-05 | 57.47 | $57.41 | 70614 |
| 2025-02-04 | 57.47 | $57.21 | 26012 |
| 2025-02-03 | 57.54 | $56.85 | 92200 |
| 2025-01-31 | 57.74 | $57.40 | 72747 |
| 2025-01-30 | 57.80 | $57.79 | 52000 |
| 2025-01-29 | 57.75 | $57.66 | 15900 |
| 2025-01-28 | 57.72 | $57.92 | 95200 |
| 2025-01-27 | 57.60 | $57.37 | 33049 |
| 2025-01-24 | 57.63 | $58.17 | 150717 |
| 2025-01-23 | 57.41 | $58.37 | 207200 |
| 2025-01-22 | 57.08 | $58.10 | 19650 |
| 2025-01-21 | 56.76 | $57.74 | 395914 |
| 2025-01-17 | 56.48 | $57.40 | 30679 |
| 2025-01-16 | 56.26 | $56.83 | 32217 |
| 2025-01-15 | 56.18 | $57.05 | 219100 |
| 2025-01-14 | 56.02 | $56.00 | 113604 |
| 2025-01-13 | 56.16 | $56.03 | 18520 |
| 2025-01-10 | 56.34 | $55.91 | 51036 |
| 2025-01-08 | 56.60 | $56.79 | 154300 |
| 2025-01-07 | 56.65 | $56.68 | 41700 |
| 2025-01-06 | 56.74 | $57.31 | 141312 |
| 2025-01-03 | 56.67 | $57.04 | 54000 |
| 2025-01-02 | 56.67 | $56.26 | 1.4M |
| 2024-12-31 | 56.93 | $56.48 | 18633 |
| 2024-12-30 | 57.18 | $56.74 | 70331 |
| 2024-12-27 | 57.41 | $57.31 | 18800 |
| 2024-12-26 | 57.51 | $57.99 | 15900 |
| 2024-12-24 | 57.42 | $57.96 | 12500 |
| 2024-12-23 | 57.32 | $57.40 | 343718 |
| 2024-12-20 | 57.39 | $56.95 | 51728 |
| 2024-12-19 | 57.61 | $56.48 | 206822 |
| 2024-12-18 | 58.03 | $56.55 | 290443 |
| 2024-12-17 | 58.53 | $58.13 | 93100 |
| 2024-12-16 | 58.62 | $58.26 | 31922 |
| 2024-12-13 | 58.69 | $58.18 | 50255 |
| 2024-12-12 | 58.80 | $58.45 | 40000 |
| 2024-12-11 | 58.84 | $58.79 | 1.3M |
| 2024-12-10 | 58.77 | $58.36 | 171800 |
| 2024-12-09 | 58.81 | $58.44 | 51400 |
| 2024-12-06 | 58.82 | $58.73 | 49400 |
| 2024-12-05 | 58.74 | $58.75 | 36212 |
| 2024-12-04 | 58.63 | $58.86 | 971600 |
| 2024-12-03 | 58.45 | $58.46 | 112533 |
| 2024-12-02 | 58.34 | $58.53 | 42010 |
| 2024-11-29 | 58.19 | $58.41 | 41308 |
| 2024-11-27 | 58.03 | $58.04 | 16400 |
| 2024-11-26 | 57.94 | $58.20 | 49600 |
| 2024-11-25 | 57.77 | $57.93 | 98527 |
| 2024-11-22 | 57.65 | $57.77 | 67000 |
| 2024-11-21 | 57.54 | $57.60 | 89200 |
| 2024-11-20 | 57.46 | $57.25 | 32400 |
| 2024-11-19 | 57.47 | $57.32 | 37700 |
| 2024-11-18 | 57.45 | $57.05 | 67800 |
| 2024-11-15 | 57.51 | $56.83 | 69940 |
| 2024-11-14 | 57.64 | $57.51 | 70200 |
| 2024-11-13 | 57.57 | $57.78 | 46850 |
| 2024-11-12 | 57.39 | $57.81 | 227835 |
| 2024-11-11 | 57.16 | $57.94 | 804500 |
| 2024-11-08 | 56.83 | $57.88 | 232145 |
| 2024-11-07 | 56.44 | $57.57 | 497200 |
| 2024-11-06 | 56.06 | $57.14 | 451300 |
| 2024-11-05 | 55.74 | $55.76 | 181200 |
| 2024-11-04 | 55.78 | $55.16 | 84612 |
| 2024-11-01 | 56.02 | $55.27 | 676105 |
| 2024-10-31 | 56.27 | $55.15 | 60000 |
| 2024-10-30 | 56.62 | $56.31 | 16048 |
| 2024-10-29 | 56.68 | $56.51 | 314833 |
| 2024-10-28 | 56.67 | $56.51 | 15217 |
| 2024-10-25 | 56.66 | $56.33 | 57141 |
| 2024-10-24 | 56.69 | $56.34 | 42720 |
| 2024-10-23 | 56.73 | $56.19 | 41700 |
| 2024-10-22 | 56.81 | $56.64 | 29111 |
| 2024-10-21 | 56.75 | $56.64 | 26500 |
| 2024-10-18 | 56.68 | $56.69 | 16700 |
| 2024-10-17 | 56.56 | $56.54 | 39912 |
| 2024-10-16 | 56.46 | $56.53 | 60400 |
| 2024-10-15 | 56.32 | $56.28 | 24500 |
| 2024-10-14 | 56.23 | $56.75 | 36100 |
| 2024-10-11 | 55.96 | $56.16 | 12100 |
| 2024-10-10 | 55.81 | $55.88 | 30500 |
| 2024-10-09 | 55.71 | $55.94 | 12105 |
| 2024-10-08 | 55.56 | $55.61 | 45618 |
| 2024-10-07 | 55.48 | $55.07 | 19832 |
| 2024-10-04 | 55.55 | $55.50 | 44923 |
| 2024-10-03 | 55.49 | $55.05 | 75522 |
| 2024-10-02 | 55.55 | $55.13 | 30806 |
| 2024-10-01 | 55.59 | $55.17 | 27800 |
| 2024-09-30 | 55.62 | $55.76 | 13100 |
| 2024-09-27 | 55.46 | $55.44 | 475434 |
| 2024-09-26 | 55.36 | $55.49 | 32639 |
| 2024-09-25 | 55.21 | $55.21 | 16037 |
| 2024-09-24 | 55.11 | $55.33 | 103700 |
| 2024-09-23 | 54.94 | $55.13 | 12900 |
| 2024-09-20 | 54.79 | $55.01 | 13935 |
| 2024-09-19 | 54.64 | $55.35 | 11800 |
| 2024-09-18 | 54.35 | $54.40 | 15700 |
| 2024-09-17 | 54.29 | $54.58 | 33900 |
| 2024-09-16 | 54.15 | $54.56 | 18600 |
| 2024-09-13 | 53.99 | $54.57 | 23429 |
| 2024-09-12 | 53.79 | $54.26 | 18300 |
| 2024-09-11 | 53.64 | $53.89 | 33500 |
| 2024-09-10 | 53.58 | $53.29 | 71800 |
| 2024-09-09 | 53.69 | $53.18 | 23400 |
| 2024-09-06 | 53.87 | $52.60 | 11700 |
| 2024-09-05 | 54.26 | $53.40 | 42100 |
| 2024-09-04 | 54.48 | $53.53 | 48000 |
| 2024-09-03 | 54.71 | $53.68 | 139600 |
| 2024-08-30 | 54.92 | $54.88 | 30200 |
| 2024-08-29 | 54.80 | $54.43 | 107143 |
| 2024-08-28 | 54.78 | $54.52 | 37300 |
| 2024-08-27 | 54.72 | $54.87 | 284504 |
| 2024-08-26 | 54.52 | $54.74 | 244619 |
| 2024-08-23 | 54.31 | $54.88 | 87603 |
| 2024-08-22 | 54.01 | $54.21 | 60537 |
| 2024-08-21 | 53.84 | $54.69 | 60847 |
| 2024-08-20 | 53.48 | $54.49 | 611434 |
| 2024-08-19 | 53.11 | $54.62 | 65441 |
| 2024-08-16 | 52.60 | $54.03 | 32249 |
| 2024-08-15 | 52.18 | $53.90 | 27235 |
| 2024-08-14 | 51.71 | $53.03 | 21700 |
| 2024-08-13 | 51.42 | $52.83 | 46000 |
| 2024-08-12 | 51.14 | $51.96 | 122937 |
| 2024-08-09 | 51.10 | $51.86 | 68800 |
| 2024-08-08 | 51.08 | $51.69 | 48128 |
| 2024-08-07 | 51.14 | $50.51 | 59734 |
| 2024-08-06 | 51.60 | $50.86 | 105536 |
| 2024-08-05 | 52.06 | $50.43 | 202700 |
| 2024-08-02 | 52.76 | $52.07 | 528200 |
| 2024-08-01 | 53.11 | $52.90 | 46800 |
| 2024-07-31 | 53.28 | $53.72 | 86933 |
| 2024-07-30 | 53.23 | $52.85 | 481922 |
| 2024-07-29 | 53.46 | $53.23 | 122200 |
| 2024-07-26 | 53.61 | $53.18 | 124700 |
| 2024-07-25 | 53.81 | $52.60 | 80100 |
| 2024-07-24 | 54.24 | $52.97 | 24400 |
| 2024-07-23 | 54.64 | $54.22 | 872800 |
| 2024-07-22 | 54.73 | $54.44 | 29300 |
| 2024-07-19 | 54.77 | $53.76 | 9600 |
| 2024-07-18 | 55.02 | $54.22 | 274041 |
| 2024-07-17 | 55.17 | $54.71 | 19800 |
| 2024-07-16 | 55.18 | $55.42 | 26736 |
| 2024-07-15 | 54.96 | $55.11 | 15700 |
| 2024-07-12 | 54.78 | $54.85 | 25600 |
| 2024-07-11 | 54.63 | $54.51 | 38400 |
| 2024-07-10 | 54.55 | $55.04 | 865417 |
| 2024-07-09 | 54.27 | $54.42 | 25527 |
| 2024-07-08 | 54.11 | $54.32 | 83109 |
| 2024-07-05 | 53.94 | $54.22 | 62400 |
| 2024-07-03 | 53.76 | $53.95 | 137600 |
| 2024-07-02 | 53.61 | $53.61 | 726900 |
| 2024-07-01 | 53.53 | $53.27 | 34900 |
| 2024-06-28 | 53.54 | $53.10 | 19642 |
| 2024-06-27 | 53.59 | $53.24 | 606700 |
| 2024-06-26 | 53.60 | $53.33 | 36700 |
| 2024-06-25 | 53.57 | $53.30 | 62414 |
| 2024-06-24 | 53.53 | $53.01 | 24844 |
| 2024-06-21 | 53.56 | $53.18 | 48940 |
| 2024-06-20 | 53.54 | $53.46 | 16112 |
| 2024-06-18 | 53.41 | $53.62 | 52000 |
| 2024-06-17 | 53.19 | $53.47 | 36213 |
| 2024-06-14 | 52.96 | $53.01 | 471800 |
| 2024-06-13 | 52.81 | $53.04 | 28236 |
| 2024-06-12 | 52.61 | $52.92 | 20500 |
| 2024-06-11 | 52.39 | $52.38 | 13819 |
| 2024-06-10 | 52.29 | $52.20 | 15200 |
| 2024-06-07 | 52.21 | $52.20 | 42909 |
| 2024-06-06 | 52.11 | $52.18 | 50601 |
| 2024-06-05 | 51.98 | $52.21 | 40000 |
| 2024-06-04 | 51.81 | $51.64 | 41925 |
| 2024-06-03 | 51.77 | $51.54 | 16000 |
| 2024-05-31 | 51.74 | $51.51 | 11800 |
| 2024-05-30 | 51.71 | $50.99 | 24504 |
| 2024-05-29 | 51.83 | $51.32 | 38116 |
| 2024-05-28 | 51.86 | $51.70 | 353000 |
| 2024-05-24 | 51.77 | $51.55 | 35200 |
| 2024-05-23 | 51.69 | $51.18 | 42619 |
| 2024-05-22 | 51.70 | $51.50 | 56300 |
| 2024-05-21 | 51.60 | $51.72 | 30840 |
| 2024-05-20 | 51.40 | $51.48 | 7400 |
| 2024-05-17 | 51.21 | $51.40 | 14600 |
| 2024-05-16 | 51.00 | $51.35 | 13544 |
| 2024-05-15 | 50.76 | $51.39 | 17300 |
| 2024-05-14 | 50.43 | $50.78 | 40300 |
| 2024-05-13 | 50.23 | $50.51 | 21635 |
| 2024-05-10 | 50.05 | $50.46 | 66706 |
| 2024-05-09 | 49.86 | $50.42 | 30324 |
| 2024-05-08 | 49.62 | $50.15 | 45542 |
| 2024-05-07 | 49.42 | $50.20 | 50300 |
| 2024-05-06 | 49.16 | $50.14 | 46700 |
| 2024-05-03 | 48.87 | $49.67 | 46307 |
| 2024-05-02 | 48.66 | $49.02 | 181608 |
| 2024-05-01 | 48.61 | $48.57 | 22107 |
| 2024-04-30 | 48.70 | $48.86 | 50822 |
| 2024-04-29 | 48.73 | $49.62 | 22922 |
| 2024-04-26 | 48.52 | $49.40 | 436237 |
| 2024-04-25 | 48.35 | $48.79 | 15800 |
| 2024-04-24 | 48.34 | $48.88 | 54700 |
| 2024-04-23 | 48.31 | $48.87 | 35000 |
| 2024-04-22 | 48.29 | $48.28 | 109500 |
| 2024-04-19 | 48.46 | $47.87 | 23900 |
| 2024-04-18 | 48.80 | $48.34 | 19100 |
| 2024-04-17 | 49.08 | $48.47 | 23700 |
| 2024-04-16 | 49.38 | $48.76 | 20929 |
| 2024-04-15 | 49.66 | $48.91 | 33500 |
| 2024-04-12 | 49.96 | $49.49 | 121300 |
| 2024-04-11 | 50.14 | $50.20 | 26714 |
| 2024-04-10 | 50.13 | $49.77 | 27416 |
| 2024-04-09 | 50.25 | $50.13 | 12800 |
| 2024-04-08 | 50.28 | $50.17 | 43146 |
| 2024-04-05 | 50.31 | $50.14 | 39100 |
| 2024-04-04 | 50.35 | $49.59 | 50700 |
| 2024-04-03 | 50.56 | $50.23 | 121400 |
| 2024-04-02 | 50.62 | $50.27 | 510000 |
| 2024-04-01 | 50.67 | $50.59 | 30500 |
| 2024-03-28 | 50.62 | $50.64 | 10300 |
| 2024-03-27 | 50.53 | $50.65 | 50100 |
| 2024-03-26 | 50.42 | $50.20 | 74012 |
| 2024-03-25 | 50.42 | $50.38 | 38036 |
| 2024-03-22 | 50.35 | $50.50 | 16745 |
| 2024-03-21 | 50.22 | $50.55 | 49900 |
| 2024-03-20 | 50.04 | $50.35 | 27500 |
| 2024-03-19 | 49.88 | $49.94 | 13700 |
| 2024-03-18 | 49.80 | $49.65 | 23200 |
| 2024-03-15 | 49.80 | $49.31 | 25100 |
| 2024-03-14 | 49.89 | $49.83 | 29504 |
| 2024-03-13 | 49.84 | $49.92 | 9900 |
| 2024-03-12 | 49.73 | $50.00 | 59845 |
| 2024-03-11 | 49.57 | $49.44 | 54800 |
| 2024-03-08 | 49.55 | $49.41 | 42324 |
| 2024-03-07 | 49.52 | $49.66 | 23215 |
| 2024-03-06 | 49.40 | $49.19 | 19533 |
| 2024-03-05 | 49.39 | $48.98 | 18400 |
| 2024-03-04 | 49.44 | $49.49 | 56600 |
| 2024-03-01 | 49.33 | $49.55 | 28500 |
| 2024-02-29 | 49.17 | $49.21 | 41947 |
| 2024-02-28 | 49.08 | $48.92 | 83100 |
| 2024-02-27 | 49.05 | $49.06 | 24014 |
| 2024-02-26 | 48.95 | $48.98 | 25414 |
| 2024-02-23 | 48.86 | $49.19 | 51100 |
| 2024-02-22 | 48.67 | $49.16 | 210900 |
| 2024-02-21 | 48.44 | $48.12 | 31625 |
| 2024-02-20 | 48.49 | $48.01 | 21600 |
| 2024-02-16 | 48.57 | $48.32 | 33900 |
| 2024-02-15 | 48.56 | $48.54 | 10205 |
| 2024-02-14 | 48.48 | $48.32 | 28200 |
| 2024-02-13 | 48.43 | $47.92 | 23511 |
| 2024-02-12 | 48.50 | $48.56 | 278100 |
| 2024-02-09 | 48.36 | $48.64 | 34100 |
| 2024-02-08 | 48.16 | $48.26 | 64600 |
| 2024-02-07 | 48.03 | $48.26 | 21100 |
| 2024-02-06 | 47.86 | $47.90 | 16003 |
| 2024-02-05 | 47.76 | $47.76 | 43007 |
| 2024-02-02 | 47.67 | $47.81 | 58300 |
| 2024-02-01 | 47.54 | $47.50 | 63000 |
| 2024-01-31 | 47.47 | $46.88 | 643200 |
| 2024-01-30 | 47.58 | $47.71 | 52622 |
| 2024-01-29 | 47.44 | $47.76 | 80800 |
| 2024-01-26 | 47.24 | $47.38 | 15227 |
| 2024-01-25 | 47.11 | $47.40 | 26814 |
| 2024-01-24 | 46.94 | $47.20 | 14147 |
| 2024-01-23 | 46.79 | $47.16 | 77814 |
| 2024-01-22 | 46.61 | $46.98 | 20619 |
| 2024-01-19 | 46.44 | $46.88 | 19700 |
| 2024-01-18 | 46.27 | $46.33 | 23800 |
| 2024-01-17 | 46.22 | $45.95 | 19500 |
| 2024-01-16 | 46.29 | $46.21 | 16000 |
| 2024-01-12 | 46.28 | $46.31 | 14436 |
| 2024-01-11 | 46.23 | $46.35 | 40800 |
| 2024-01-10 | 46.15 | $46.37 | 80916 |
| 2024-01-09 | 46.05 | $46.08 | 19600 |
| 2024-01-08 | 46.01 | $46.14 | 32913 |
| 2024-01-05 | 45.93 | $45.44 | 27300 |
| 2024-01-04 | 46.06 | $45.34 | 80442 |
| 2024-01-03 | 46.24 | $45.57 | 34634 |
| 2024-01-02 | 46.38 | $45.88 | 147406 |
| 2023-12-29 | 46.45 | $46.20 | 31500 |
| 2023-12-28 | 46.41 | $46.30 | 8329 |
| 2023-12-27 | 46.33 | $46.25 | 16300 |
| 2023-12-26 | 46.24 | $46.17 | 4500 |
| 2023-12-22 | 46.14 | $45.99 | 10603 |
| 2023-12-21 | 46.06 | $45.93 | 10800 |
| 2023-12-20 | 45.97 | $45.46 | 86841 |
| 2023-12-19 | 46.00 | $46.11 | 60806 |
| 2023-12-18 | 45.82 | $45.84 | 16508 |
| 2023-12-15 | 45.68 | $45.59 | 39316 |
| 2023-12-14 | 45.57 | $45.83 | 12700 |
| 2023-12-13 | 45.35 | $45.68 | 23500 |
| 2023-12-12 | 45.12 | $45.08 | 23000 |
| 2023-12-11 | 45.02 | $44.88 | 26500 |
| 2023-12-08 | 44.96 | $44.82 | 25237 |
| 2023-12-07 | 44.88 | $44.62 | 14140 |
| 2023-12-06 | 44.84 | $44.25 | 30514 |
| 2023-12-05 | 44.91 | $44.44 | 7600 |
| 2023-12-04 | 44.91 | $44.40 | 13200 |
| 2023-12-01 | 44.91 | $44.67 | 48400 |
| 2023-11-30 | 44.82 | $44.43 | 17500 |
| 2023-11-29 | 44.77 | $44.28 | 17426 |
| 2023-11-28 | 44.74 | $44.35 | 24442 |
| 2023-11-27 | 44.67 | $44.29 | 22931 |
| 2023-11-24 | 44.59 | $44.33 | 9100 |
| 2023-11-22 | 44.47 | $44.36 | 49900 |
| 2023-11-21 | 44.29 | $44.18 | 118100 |
| 2023-11-20 | 44.12 | $44.28 | 98700 |
| 2023-11-17 | 43.86 | $43.92 | 8500 |
| 2023-11-16 | 43.65 | $43.93 | 50545 |
| 2023-11-15 | 43.38 | $43.84 | 85819 |
| 2023-11-14 | 43.07 | $43.76 | 59600 |
| 2023-11-13 | 42.71 | $42.96 | 47900 |
| 2023-11-10 | 42.51 | $43.02 | 18400 |
| 2023-11-09 | 42.24 | $42.32 | 24900 |
| 2023-11-08 | 42.13 | $42.71 | 148807 |
| 2023-11-07 | 41.87 | $42.68 | 52632 |
| 2023-11-06 | 41.57 | $42.54 | 45524 |
| 2023-11-03 | 41.24 | $42.38 | 115506 |
| 2023-11-02 | 40.89 | $42.02 | 26743 |
| 2023-11-01 | 40.58 | $41.20 | 34144 |
| 2023-10-31 | 40.47 | $40.76 | 7245 |
| 2023-10-30 | 40.49 | $40.54 | 11608 |
| 2023-10-27 | 40.59 | $40.00 | 20948 |
| 2023-10-26 | 40.89 | $40.18 | 32549 |
| 2023-10-25 | 41.21 | $40.74 | 624822 |
| 2023-10-24 | 41.42 | $41.33 | 24645 |
| 2023-10-23 | 41.50 | $40.97 | 18413 |
| 2023-10-20 | 41.72 | $41.06 | 8228 |
| 2023-10-19 | 41.95 | $41.57 | 13143 |
| 2023-10-18 | 42.08 | $41.90 | 13800 |
| 2023-10-17 | 42.13 | $42.46 | 7200 |
| 2023-10-16 | 42.02 | $42.52 | 10400 |
| 2023-10-13 | 41.87 | $42.08 | 59500 |
| 2023-10-12 | 41.82 | $42.31 | 19500 |
| 2023-10-11 | 41.69 | $42.52 | 65744 |
| 2023-10-10 | 41.48 | $42.29 | 92840 |
| 2023-10-09 | 41.30 | $42.07 | 9044 |
| 2023-10-06 | 41.15 | $41.87 | 146600 |
| 2023-10-05 | 41.05 | $41.34 | 11548 |
| 2023-10-04 | 41.10 | $41.38 | 287433 |
| 2023-10-03 | 41.16 | $41.03 | 17100 |
| 2023-10-02 | 41.36 | $41.60 | 137800 |
| 2023-09-29 | 41.42 | $41.49 | 11200 |
| 2023-09-28 | 41.55 | $41.58 | 16723 |
| 2023-09-27 | 41.69 | $41.29 | 31630 |
| 2023-09-26 | 41.96 | $41.34 | 10420 |
| 2023-09-25 | 42.29 | $41.95 | 51413 |
| 2023-09-22 | 42.49 | $41.79 | 160724 |
| 2023-09-21 | 42.80 | $41.91 | 8700 |
| 2023-09-20 | 43.14 | $42.61 | 3642 |
| 2023-09-19 | 43.34 | $43.06 | 6416 |
| 2023-09-18 | 43.44 | $43.19 | 20200 |
| 2023-09-15 | 43.52 | $43.16 | 12200 |
| 2023-09-14 | 43.62 | $43.87 | 22807 |
| 2023-09-13 | 43.52 | $43.51 | 11911 |
| 2023-09-12 | 43.51 | $43.46 | 14000 |
| 2023-09-11 | 43.51 | $43.68 | 13400 |
| 2023-09-08 | 43.45 | $43.35 | 19233 |
| 2023-09-07 | 43.47 | $43.29 | 11110 |
| 2023-09-06 | 43.51 | $43.44 | 63100 |
| 2023-09-05 | 43.52 | $43.81 | 55931 |
| 2023-09-01 | 43.41 | $43.95 | 26100 |
| 2023-08-31 | 43.23 | $43.84 | 16132 |
| 2023-08-30 | 43.04 | $43.91 | 62700 |
| 2023-08-29 | 42.80 | $43.74 | 509800 |
| 2023-08-28 | 42.56 | $43.06 | 20935 |
| 2023-08-25 | 42.48 | $42.79 | 102800 |
| 2023-08-24 | 42.48 | $42.52 | 9000 |
| 2023-08-23 | 42.58 | $43.11 | 11800 |
| 2023-08-22 | 42.51 | $42.63 | 73927 |
| 2023-08-21 | 42.59 | $42.75 | 110827 |
| 2023-08-18 | 42.65 | $42.42 | 185600 |
| 2023-08-17 | 42.84 | $42.41 | 299200 |
| 2023-08-16 | 43.08 | $42.71 | 6610 |
| 2023-08-15 | 43.28 | $42.99 | 7239 |
| 2023-08-14 | 43.43 | $43.51 | 178137 |
| 2023-08-11 | 43.46 | $43.22 | 119027 |
| 2023-08-10 | 43.59 | $43.29 | 16135 |
| 2023-08-09 | 43.72 | $43.26 | 256805 |
| 2023-08-08 | 43.89 | $43.59 | 284100 |
| 2023-08-07 | 43.99 | $43.75 | 7342 |
| 2023-08-04 | 44.06 | $43.41 | 341607 |
| 2023-08-03 | 44.25 | $43.60 | 24600 |
| 2023-08-02 | 44.42 | $43.77 | 27900 |
| 2023-08-01 | 44.56 | $44.40 | 6300 |
| 2023-07-31 | 44.53 | $44.55 | 42641 |
| 2023-07-28 | 44.43 | $44.44 | 11100 |
| 2023-07-27 | 44.33 | $43.95 | 14100 |
| 2023-07-26 | 44.37 | $44.28 | 44218 |
| 2023-07-25 | 44.29 | $44.29 | 22735 |
| 2023-07-24 | 44.19 | $44.14 | 191600 |
| 2023-07-21 | 44.11 | $43.95 | 13105 |
| 2023-07-20 | 44.06 | $43.93 | 22435 |
| 2023-07-19 | 43.99 | $44.34 | 24100 |
| 2023-07-18 | 43.77 | $44.20 | 34200 |
| 2023-07-17 | 43.54 | $43.77 | 9200 |
| 2023-07-14 | 43.38 | $43.63 | 9700 |
| 2023-07-13 | 43.23 | $43.65 | 34213 |
| 2023-07-12 | 43.03 | $43.20 | 37437 |
| 2023-07-11 | 42.92 | $42.86 | 8939 |
| 2023-07-10 | 42.90 | $42.59 | 14500 |
| 2023-07-07 | 42.94 | $42.61 | 12740 |
| 2023-07-06 | 42.99 | $42.72 | 19000 |
| 2023-07-05 | 43.00 | $43.05 | 16401 |
| 2023-07-03 | 42.91 | $43.13 | 3444 |
| 2023-06-30 | 42.76 | $43.05 | 170100 |
| 2023-06-29 | 42.60 | $42.46 | 39900 |
| 2023-06-28 | 42.58 | $42.35 | 41400 |
| 2023-06-27 | 42.59 | $42.37 | 441800 |
| 2023-06-26 | 42.58 | $41.90 | 16400 |
| 2023-06-23 | 42.72 | $42.11 | 13028 |
| 2023-06-22 | 42.81 | $42.47 | 292900 |
| 2023-06-21 | 42.79 | $42.26 | 17500 |
| 2023-06-20 | 42.83 | $42.56 | 10500 |
| 2023-06-16 | 42.76 | $42.73 | 20110 |
| 2023-06-15 | 42.62 | $43.02 | 31509 |
| 2023-06-14 | 42.34 | $42.44 | 347100 |
| 2023-06-13 | 42.18 | $42.50 | 30218 |
| 2023-06-12 | 41.94 | $42.19 | 7000 |
| 2023-06-09 | 41.75 | $41.79 | 102313 |
| 2023-06-08 | 41.63 | $41.72 | 12212 |
| 2023-06-07 | 41.50 | $41.43 | 18311 |
| 2023-06-06 | 41.43 | $41.67 | 25900 |
| 2023-06-05 | 41.25 | $41.59 | 83272 |
| 2023-06-02 | 41.06 | $41.65 | 68223 |
| 2023-06-01 | 40.80 | $41.04 | 66200 |
| 2023-05-31 | 40.67 | $40.61 | 66700 |
| 2023-05-30 | 40.64 | $40.85 | 44009 |
| 2023-05-26 | 40.53 | $40.88 | 209700 |
| 2023-05-25 | 40.38 | $40.32 | 6500 |
| 2023-05-24 | 40.37 | $39.90 | 20800 |
| 2023-05-23 | 40.49 | $40.23 | 6929 |
| 2023-05-22 | 40.52 | $40.67 | 12100 |
| 2023-05-19 | 40.42 | $40.67 | 13638 |
| 2023-05-18 | 40.30 | $40.73 | 17601 |
| 2023-05-17 | 40.12 | $40.32 | 251253 |
| 2023-05-16 | 40.03 | $39.86 | 209643 |
| 2023-05-15 | 40.06 | $40.06 | 11635 |
| 2023-05-12 | 40.03 | $39.97 | 167429 |
| 2023-05-11 | 40.03 | $40.05 | 24300 |
| 2023-05-10 | 39.99 | $40.08 | 26000 |
| 2023-05-09 | 39.93 | $39.87 | 14023 |
| 2023-05-08 | 39.93 | $40.06 | 8405 |
| 2023-05-05 | 39.86 | $40.03 | 24841 |
| 2023-05-04 | 39.78 | $39.23 | 935000 |
| 2023-05-03 | 39.93 | $39.47 | 114200 |
| 2023-05-02 | 40.04 | $39.78 | 118822 |
| 2023-05-01 | 40.07 | $40.22 | 34200 |
| 2023-04-28 | 39.96 | $40.23 | 17812 |
| 2023-04-27 | 39.82 | $39.87 | 252000 |
| 2023-04-26 | 39.76 | $39.12 | 1.0M |
| 2023-04-25 | 39.92 | $39.17 | 37400 |
| 2023-04-24 | 40.09 | $39.80 | 13400 |
| 2023-04-21 | 40.09 | $39.77 | 59304 |
| 2023-04-20 | 40.09 | $39.73 | 87337 |
| 2023-04-19 | 40.10 | $39.95 | 9200 |
| 2023-04-18 | 40.03 | $39.91 | 44040 |
| 2023-04-17 | 39.95 | $39.86 | 17900 |
| 2023-04-14 | 39.86 | $39.82 | 143314 |
| 2023-04-13 | 39.75 | $39.86 | 9900 |
| 2023-04-12 | 39.60 | $39.29 | 22800 |
| 2023-04-11 | 39.59 | $39.44 | 81000 |
| 2023-04-10 | 39.52 | $39.53 | 352118 |
| 2023-04-06 | 39.40 | $39.51 | 684844 |
| 2023-04-05 | 39.25 | $39.32 | 21828 |
| 2023-04-04 | 39.13 | $39.41 | 14349 |
| 2023-04-03 | 38.94 | $39.65 | 11600 |
| 2023-03-31 | 38.63 | $39.43 | 30804 |
| 2023-03-30 | 38.32 | $38.90 | 32948 |
| 2023-03-29 | 38.11 | $38.66 | 12900 |
| 2023-03-28 | 37.92 | $38.13 | 34707 |
| 2023-03-27 | 37.87 | $38.19 | 13600 |
| 2023-03-24 | 37.78 | $38.14 | 107031 |
| 2023-03-23 | 37.70 | $38.00 | 14000 |
| 2023-03-22 | 37.64 | $37.84 | 21705 |
| 2023-03-21 | 37.62 | $38.40 | 76341 |
| 2023-03-20 | 37.43 | $37.89 | 11500 |
| 2023-03-17 | 37.36 | $37.61 | 17200 |
| 2023-03-16 | 37.38 | $38.09 | 14200 |
| 2023-03-15 | 37.25 | $37.41 | 13214 |
| 2023-03-14 | 37.32 | $37.53 | 23400 |
| 2023-03-13 | 37.37 | $36.96 | 22000 |
| 2023-03-10 | 37.61 | $36.97 | 530849 |
| 2023-03-09 | 37.92 | $37.52 | 13323 |
| 2023-03-08 | 38.12 | $38.22 | 69326 |
| 2023-03-07 | 38.15 | $38.14 | 750300 |
| 2023-03-06 | 38.22 | $38.77 | 12200 |
| 2023-03-03 | 38.11 | $38.69 | 15600 |
| 2023-03-02 | 37.99 | $38.12 | 43800 |
| 2023-03-01 | 38.05 | $37.75 | 15900 |
| 2023-02-28 | 38.23 | $37.94 | 15200 |
| 2023-02-27 | 38.39 | $38.06 | 39100 |
| 2023-02-24 | 38.56 | $37.95 | 11242 |
| 2023-02-23 | 38.80 | $38.36 | 13000 |
| 2023-02-22 | 38.96 | $38.14 | 11145 |
| 2023-02-21 | 39.23 | $38.20 | 17313 |
| 2023-02-17 | 39.53 | $38.95 | 30306 |
| 2023-02-16 | 39.66 | $39.12 | 103800 |
| 2023-02-15 | 39.75 | $39.54 | 5600 |
| 2023-02-14 | 39.72 | $39.57 | 45622 |
| 2023-02-13 | 39.67 | $39.59 | 4600 |
| 2023-02-10 | 39.60 | $39.09 | 21800 |
| 2023-02-09 | 39.65 | $38.96 | 14700 |
| 2023-02-08 | 39.75 | $39.33 | 10018 |
| 2023-02-07 | 39.74 | $39.75 | 141046 |
| 2023-02-06 | 39.59 | $39.21 | 23314 |
| 2023-02-03 | 39.56 | $39.52 | 30923 |
| 2023-02-02 | 39.42 | $39.92 | 37300 |
| 2023-02-01 | 39.11 | $39.33 | 18616 |
| 2023-01-31 | 38.91 | $39.02 | 28800 |
| 2023-01-30 | 38.76 | $38.47 | 47200 |
| 2023-01-27 | 38.73 | $38.98 | 12200 |
| 2023-01-26 | 38.54 | $38.87 | 26202 |
| 2023-01-25 | 38.32 | $38.45 | 11500 |
| 2023-01-24 | 38.19 | $38.46 | 162002 |
| 2023-01-23 | 38.02 | $38.53 | 61110 |
| 2023-01-20 | 37.79 | $38.05 | 3826 |
| 2023-01-19 | 37.65 | $37.32 | 8313 |
| 2023-01-18 | 37.71 | $37.58 | 5513 |
| 2023-01-17 | 37.70 | $38.15 | 49100 |
| 2023-01-13 | 37.50 | $38.27 | 443100 |
| 2023-01-12 | 37.22 | $38.08 | 12500 |
| 2023-01-11 | 36.94 | $37.91 | 25349 |
| 2023-01-10 | 36.66 | $37.39 | 73542 |
| 2023-01-09 | 36.48 | $37.13 | 593420 |
| 2023-01-06 | 36.34 | $37.12 | 13705 |
| 2023-01-05 | 36.19 | $36.26 | 211340 |
| 2023-01-04 | 36.29 | $36.70 | 54236 |
| 2023-01-03 | 36.27 | $36.50 | 35111 |
| 2022-12-30 | 36.32 | $36.66 | 25600 |
| 2022-12-29 | 36.35 | $36.73 | 41901 |
| 2022-12-28 | 36.36 | $36.14 | 46118 |
| 2022-12-27 | 36.57 | $36.59 | 29200 |
| 2022-12-23 | 36.69 | $36.72 | 31500 |
| 2022-12-22 | 36.81 | $36.50 | 13941 |
| 2022-12-21 | 37.02 | $37.01 | 27300 |
| 2022-12-20 | 37.13 | $36.50 | 47000 |
| 2022-12-19 | 37.43 | $36.44 | 17042 |
| 2022-12-16 | 37.82 | $36.82 | 293613 |
| 2022-12-15 | 38.17 | $37.35 | 563100 |
| 2022-12-14 | 38.43 | $38.37 | 24018 |
| 2022-12-13 | 38.41 | $38.60 | 31324 |
| 2022-12-12 | 38.32 | $38.26 | 24324 |
| 2022-12-09 | 38.32 | $37.68 | 14732 |
| 2022-12-08 | 38.49 | $37.98 | 9311 |
| 2022-12-07 | 38.60 | $37.68 | 29842 |
| 2022-12-06 | 38.82 | $37.76 | 30900 |
| 2022-12-05 | 39.05 | $38.35 | 23822 |
| 2022-12-02 | 39.14 | $39.00 | 36415 |
| 2022-12-01 | 39.02 | $39.09 | 118434 |
| 2022-11-30 | 38.85 | $39.08 | 56042 |
| 2022-11-29 | 38.63 | $37.92 | 52600 |
| 2022-11-28 | 38.71 | $38.00 | 19518 |
| 2022-11-25 | 38.78 | $38.59 | 3700 |
| 2022-11-23 | 38.66 | $38.64 | 27300 |
| 2022-11-22 | 38.49 | $38.43 | 18526 |
| 2022-11-21 | 38.33 | $37.93 | 128404 |
| 2022-11-18 | 38.28 | $38.02 | 12200 |
| 2022-11-17 | 38.19 | $37.90 | 50942 |
| 2022-11-16 | 38.10 | $37.98 | 18200 |
| 2022-11-15 | 37.95 | $38.22 | 9513 |
| 2022-11-14 | 37.68 | $38.02 | 84100 |
| 2022-11-11 | 37.40 | $38.31 | 1.7M |
| 2022-11-10 | 36.96 | $37.90 | 64720 |
| 2022-11-09 | 36.55 | $35.91 | 9847 |
| 2022-11-08 | 36.68 | $36.70 | 13200 |
| 2022-11-07 | 36.57 | $36.50 | 30612 |
| 2022-11-04 | 36.50 | $36.03 | 3.1M |
| 2022-11-03 | 36.56 | $35.49 | 9211 |
| 2022-11-02 | 36.80 | $35.91 | 31206 |
| 2022-11-01 | 36.95 | $36.81 | 26316 |
| 2022-10-31 | 36.84 | $37.04 | 6500 |
| 2022-10-28 | 36.63 | $37.29 | 4300 |
| 2022-10-27 | 36.28 | $36.36 | 38704 |
| 2022-10-26 | 36.15 | $36.63 | 24300 |
| 2022-10-25 | 35.89 | $37.03 | 15700 |
| 2022-10-24 | 35.46 | $36.46 | 28845 |
| 2022-10-21 | 35.11 | $36.03 | 26300 |
| 2022-10-20 | 34.82 | $35.15 | 19300 |
| 2022-10-19 | 34.75 | $35.34 | 33200 |
| 2022-10-18 | 34.61 | $35.61 | 8800 |
| 2022-10-17 | 34.37 | $35.24 | 158600 |
| 2022-10-14 | 34.20 | $34.32 | 18340 |
| 2022-10-13 | 34.30 | $35.13 | 103000 |
| 2022-10-12 | 34.18 | $34.22 | 17525 |
| 2022-10-11 | 34.33 | $34.24 | 7943 |
| 2022-10-10 | 34.52 | $34.45 | 12908 |
| 2022-10-07 | 34.70 | $34.73 | 8000 |
| 2022-10-06 | 34.85 | $35.77 | 16800 |
| 2022-10-05 | 34.71 | $36.09 | 12900 |
| 2022-10-04 | 34.45 | $36.09 | 28600 |
| 2022-10-03 | 34.16 | $35.01 | 150900 |
| 2022-09-30 | 34.16 | $34.04 | 50827 |
| 2022-09-29 | 34.49 | $34.61 | 14417 |
| 2022-09-28 | 34.74 | $35.30 | 9000 |
| 2022-09-27 | 34.84 | $34.66 | 86200 |
| 2022-09-26 | 35.19 | $34.74 | 12900 |
| 2022-09-23 | 35.61 | $35.09 | 35200 |
| 2022-09-22 | 36.03 | $35.68 | 13600 |
| 2022-09-21 | 36.37 | $35.92 | 15104 |
| 2022-09-20 | 36.72 | $36.55 | 19900 |
| 2022-09-19 | 36.97 | $36.95 | 23322 |
| 2022-09-16 | 37.15 | $36.75 | 5043 |
| 2022-09-15 | 37.45 | $37.18 | 12400 |
| 2022-09-14 | 37.68 | $37.61 | 17229 |
| 2022-09-13 | 37.84 | $37.52 | 18600 |
| 2022-09-12 | 38.07 | $39.22 | 16600 |
| 2022-09-09 | 37.82 | $38.78 | 10032 |
| 2022-09-08 | 37.67 | $38.16 | 21000 |
| 2022-09-07 | 37.69 | $37.91 | 22949 |
| 2022-09-06 | 37.80 | $37.27 | 28612 |
| 2022-09-02 | 38.15 | $37.48 | 8700 |
| 2022-09-01 | 38.52 | $37.90 | 21910 |
| 2022-08-31 | 38.84 | $37.78 | 43000 |
| 2022-08-30 | 39.28 | $38.07 | 27105 |
| 2022-08-29 | 39.72 | $38.52 | 5500 |
| 2022-08-26 | 40.12 | $38.79 | 14100 |
| 2022-08-25 | 40.51 | $40.14 | 61300 |
| 2022-08-24 | 40.55 | $39.59 | 7900 |
| 2022-08-23 | 40.76 | $39.49 | 43400 |
| 2022-08-22 | 41.05 | $39.62 | 17809 |
| 2022-08-19 | 41.34 | $40.50 | 10100 |
| 2022-08-18 | 41.41 | $40.99 | 14824 |
| 2022-08-17 | 41.31 | $40.93 | 12714 |
| 2022-08-16 | 41.19 | $41.19 | 138100 |
| 2022-08-15 | 40.95 | $41.09 | 16800 |
| 2022-08-12 | 40.68 | $40.96 | 21027 |
| 2022-08-11 | 40.36 | $40.29 | 40100 |
| 2022-08-10 | 40.18 | $40.23 | 120731 |
| 2022-08-09 | 39.96 | $39.42 | 26727 |
| 2022-08-08 | 39.93 | $39.57 | 24900 |
| 2022-08-05 | 39.83 | $39.67 | 36700 |
| 2022-08-04 | 39.67 | $39.67 | 22700 |
| 2022-08-03 | 39.45 | $39.63 | 14945 |
| 2022-08-02 | 39.19 | $39.02 | 510843 |
| 2022-08-01 | 39.06 | $39.31 | 47000 |
| 2022-07-29 | 38.79 | $39.48 | 26919 |
| 2022-07-28 | 38.39 | $38.89 | 47000 |
| 2022-07-27 | 38.09 | $38.51 | 23034 |
| 2022-07-26 | 37.83 | $37.47 | 179100 |
| 2022-07-25 | 37.85 | $37.92 | 14300 |
| 2022-07-22 | 37.71 | $37.87 | 14633 |
| 2022-07-21 | 37.56 | $38.22 | 57430 |
| 2022-07-20 | 37.26 | $37.94 | 31000 |
| 2022-07-19 | 36.98 | $37.72 | 4300 |
| 2022-07-18 | 36.71 | $36.71 | 16400 |
| 2022-07-15 | 36.71 | $37.01 | 19543 |
| 2022-07-14 | 36.60 | $36.31 | 14942 |
| 2022-07-13 | 36.70 | $36.42 | 28225 |
| 2022-07-12 | 36.79 | $36.58 | 35600 |
| 2022-07-11 | 36.85 | $36.95 | 4400 |
| 2022-07-08 | 36.81 | $37.40 | 14119 |
| 2022-07-07 | 36.61 | $37.41 | 123200 |
| 2022-07-06 | 36.38 | $36.82 | 15800 |
| 2022-07-05 | 36.29 | $36.71 | 25300 |
| 2022-07-01 | 36.22 | $36.55 | 20137 |
| 2022-06-30 | 36.19 | $36.23 | 17818 |
| 2022-06-29 | 36.27 | $36.61 | 13300 |
| 2022-06-28 | 36.26 | $36.56 | 91729 |
| 2022-06-27 | 36.26 | $37.34 | 10341 |
| 2022-06-24 | 36.04 | $37.44 | 10600 |
| 2022-06-23 | 35.74 | $36.37 | 13500 |
| 2022-06-22 | 35.73 | $35.97 | 13101 |
| 2022-06-21 | 35.87 | $36.04 | 17001 |
| 2022-06-17 | 36.03 | $35.19 | 11929 |
| 2022-06-16 | 36.51 | $35.24 | 42244 |
| 2022-06-15 | 37.09 | $36.31 | 16013 |
| 2022-06-14 | 37.48 | $35.80 | 9000 |
| 2022-06-13 | 38.11 | $35.92 | 19741 |
| 2022-06-10 | 38.86 | $37.32 | 17600 |
| 2022-06-09 | 39.32 | $38.50 | 14042 |
| 2022-06-08 | 39.51 | $39.37 | 51900 |
| 2022-06-07 | 39.47 | $39.86 | 10938 |
| 2022-06-06 | 39.25 | $39.48 | 6014 |
| 2022-06-03 | 39.11 | $39.38 | 10911 |
| 2022-06-02 | 38.97 | $40.00 | 14700 |
| 2022-06-01 | 38.60 | $39.34 | 20500 |
| 2022-05-31 | 38.36 | $39.56 | 107900 |
| 2022-05-27 | 38.01 | $39.76 | 37200 |
| 2022-05-26 | 37.52 | $38.80 | 17839 |
| 2022-05-25 | 37.25 | $38.07 | 27408 |
| 2022-05-24 | 37.16 | $37.73 | 20539 |
| 2022-05-23 | 37.17 | $38.05 | 9342 |
| 2022-05-20 | 37.11 | $37.29 | 20200 |
| 2022-05-19 | 37.28 | $37.25 | 15510 |
| 2022-05-18 | 37.53 | $37.44 | 28739 |
| 2022-05-17 | 37.80 | $39.05 | 26312 |
| 2022-05-16 | 37.63 | $38.29 | 12900 |
| 2022-05-13 | 37.68 | $38.40 | 57046 |
| 2022-05-12 | 37.73 | $37.49 | 42000 |
| 2022-05-11 | 38.10 | $37.63 | 40200 |
| 2022-05-10 | 38.53 | $38.20 | 14300 |
| 2022-05-09 | 38.89 | $38.07 | 35300 |
| 2022-05-06 | 39.39 | $39.38 | 34000 |
| 2022-05-05 | 39.60 | $39.56 | 42300 |
| 2022-05-04 | 39.81 | $40.92 | 80749 |
| 2022-05-03 | 39.66 | $39.75 | 31523 |
| 2022-05-02 | 39.85 | $39.62 | 21100 |
| 2022-04-29 | 40.14 | $39.35 | 79534 |
| 2022-04-28 | 40.60 | $40.90 | 8400 |
| 2022-04-27 | 40.67 | $39.99 | 37830 |
| 2022-04-26 | 41.07 | $39.83 | 34900 |
| 2022-04-25 | 41.60 | $41.06 | 105500 |
| 2022-04-22 | 41.88 | $40.81 | 15124 |
| 2022-04-21 | 42.29 | $41.99 | 14401 |
| 2022-04-20 | 42.43 | $42.57 | 21500 |
| 2022-04-19 | 42.41 | $42.54 | 21300 |
| 2022-04-18 | 42.40 | $41.90 | 12400 |
| 2022-04-14 | 42.60 | $41.87 | 5348 |
| 2022-04-13 | 42.84 | $42.44 | 22300 |
| 2022-04-12 | 42.96 | $41.91 | 13144 |
| 2022-04-11 | 43.27 | $42.07 | 28700 |
| 2022-04-08 | 43.59 | $42.82 | 9737 |
| 2022-04-07 | 43.74 | $42.98 | 20322 |
| 2022-04-06 | 43.86 | $42.75 | 34700 |
| 2022-04-05 | 44.07 | $43.28 | 30944 |
| 2022-04-04 | 44.14 | $43.89 | 15800 |
| 2022-04-01 | 44.03 | $43.49 | 11235 |
| 2022-03-31 | 44.00 | $43.42 | 38821 |
| 2022-03-30 | 43.98 | $44.06 | 10300 |
| 2022-03-29 | 43.73 | $44.38 | 19000 |
| 2022-03-28 | 43.32 | $43.85 | 71807 |
| 2022-03-25 | 42.98 | $43.50 | 33846 |
| 2022-03-24 | 42.66 | $43.30 | 194200 |
| 2022-03-23 | 42.33 | $42.68 | 10900 |
| 2022-03-22 | 42.12 | $43.18 | 13700 |
| 2022-03-21 | 41.70 | $42.67 | 14600 |
| 2022-03-18 | 41.35 | $42.62 | 454625 |
| 2022-03-17 | 40.94 | $42.30 | 13600 |
| 2022-03-16 | 40.55 | $41.68 | 29218 |
| 2022-03-15 | 40.27 | $40.81 | 8700 |
| 2022-03-14 | 40.22 | $39.96 | 10100 |
| 2022-03-11 | 40.44 | $40.35 | 23200 |
| 2022-03-10 | 40.60 | $40.82 | 109611 |
| 2022-03-09 | 40.65 | $41.00 | 975100 |
| 2022-03-08 | 40.66 | $39.96 | 262813 |
| 2022-03-07 | 41.02 | $40.23 | 32100 |
| 2022-03-04 | 41.38 | $41.46 | 32100 |
| 2022-03-03 | 41.44 | $41.73 | 193003 |
| 2022-03-02 | 41.43 | $41.98 | 113636 |
| 2022-03-01 | 41.35 | $41.26 | 21422 |
| 2022-02-28 | 41.48 | $41.89 | 33147 |
| 2022-02-25 | 41.46 | $41.99 | 15300 |
| 2022-02-24 | 41.41 | $41.18 | 86000 |
| 2022-02-23 | 41.61 | $40.59 | 17400 |
| 2022-02-22 | 42.05 | $41.31 | 22000 |
| 2022-02-18 | 42.37 | $41.77 | 16935 |
| 2022-02-17 | 42.62 | $42.11 | 10500 |
| 2022-02-16 | 42.82 | $43.05 | 16800 |
| 2022-02-15 | 42.77 | $42.98 | 10600 |
| 2022-02-14 | 42.73 | $42.27 | 25535 |
| 2022-02-11 | 42.91 | $42.39 | 69831 |
| 2022-02-10 | 43.10 | $43.27 | 9534 |
| 2022-02-09 | 43.05 | $44.03 | 10742 |
| 2022-02-08 | 42.76 | $43.43 | 6000 |
| 2022-02-07 | 42.59 | $43.06 | 163700 |
| 2022-02-04 | 42.51 | $43.24 | 9931 |
| 2022-02-03 | 42.36 | $42.94 | 17200 |
| 2022-02-02 | 42.29 | $43.72 | 28600 |
| 2022-02-01 | 41.96 | $43.33 | 17400 |
| 2022-01-31 | 41.69 | $43.04 | 17913 |
| 2022-01-28 | 41.47 | $42.31 | 71241 |
| 2022-01-27 | 41.46 | $41.22 | 67000 |
| 2022-01-26 | 41.80 | $41.45 | 43723 |
| 2022-01-25 | 42.16 | $41.43 | 135100 |
| 2022-01-24 | 42.62 | $42.03 | 132300 |
| 2022-01-21 | 43.01 | $41.90 | 50414 |
| 2022-01-20 | 43.53 | $42.63 | 174037 |
| 2022-01-19 | 43.95 | $43.11 | 15000 |
| 2022-01-18 | 44.30 | $43.59 | 22800 |
| 2022-01-14 | 44.59 | $44.32 | 24101 |
| 2022-01-13 | 44.71 | $44.30 | 40227 |
| 2022-01-12 | 44.86 | $44.98 | 20845 |
| 2022-01-11 | 44.84 | $44.80 | 78900 |
| 2022-01-10 | 44.86 | $44.40 | 257000 |
| 2022-01-07 | 45.01 | $44.41 | 8600 |
| 2022-01-06 | 45.19 | $44.54 | 127100 |
| 2022-01-05 | 45.36 | $44.69 | 10800 |
| 2022-01-04 | 45.52 | $45.58 | 41027 |
| 2022-01-03 | 45.42 | $45.62 | 116300 |
| 2021-12-31 | 45.29 | $45.29 | 3426 |
| 2021-12-30 | 45.23 | $45.40 | 6815 |
| 2021-12-29 | 45.11 | $45.59 | 6230 |
| 2021-12-28 | 44.90 | $45.49 | 18036 |
| 2021-12-27 | 44.67 | $45.56 | 17600 |
| 2021-12-23 | 44.37 | $44.92 | 12924 |
| 2021-12-22 | 44.21 | $44.65 | 181331 |
| 2021-12-21 | 44.10 | $44.16 | 11400 |
| 2021-12-20 | 44.12 | $43.36 | 182300 |
| 2021-12-17 | 44.39 | $43.87 | 24116 |
| 2021-12-16 | 44.57 | $44.52 | 107400 |
| 2021-12-15 | 44.58 | $44.97 | 15646 |
| 2021-12-14 | 44.44 | $44.16 | 15900 |
| 2021-12-13 | 44.53 | $44.54 | 9401 |
| 2021-12-10 | 44.51 | $45.06 | 51500 |
| 2021-12-09 | 44.32 | $44.64 | 15600 |
| 2021-12-08 | 44.22 | $44.93 | 108843 |
| 2021-12-07 | 44.01 | $44.74 | 20700 |
| 2021-12-06 | 43.82 | $43.87 | 797500 |
| 2021-12-03 | 43.86 | $43.35 | 17300 |
| 2021-12-02 | 44.07 | $43.75 | 65532 |
| 2021-12-01 | 44.20 | $43.23 | 524820 |
| 2021-11-30 | 44.52 | $43.66 | 108500 |
| 2021-11-29 | 44.78 | $44.44 | 16200 |
| 2021-11-26 | 44.83 | $43.86 | 5948 |
| 2021-11-24 | 45.08 | $44.87 | 20714 |
| 2021-11-23 | 45.05 | $44.74 | 6200 |
| 2021-11-22 | 45.04 | $44.67 | 5200 |
| 2021-11-19 | 45.05 | $44.82 | 4900 |
| 2021-11-18 | 45.00 | $44.85 | 20000 |
| 2021-11-17 | 44.92 | $44.58 | 17946 |
| 2021-11-16 | 44.90 | $44.65 | 2700 |
| 2021-11-15 | 44.84 | $44.39 | 3800 |
| 2021-11-12 | 44.83 | $44.46 | 3900 |
| 2021-11-11 | 44.79 | $44.16 | 173910 |
| 2021-11-10 | 44.82 | $44.20 | 121014 |
| 2021-11-09 | 44.83 | $44.50 | 30347 |
| 2021-11-08 | 44.73 | $44.67 | 14319 |
| 2021-11-05 | 44.54 | $44.61 | 23922 |
| 2021-11-04 | 44.31 | $44.47 | 20119 |
| 2021-11-03 | 44.06 | $44.16 | 23430 |
| 2021-11-02 | 43.85 | $43.84 | 34900 |
| 2021-11-01 | 43.67 | $43.66 | 4436 |
| 2021-10-29 | 43.50 | $43.63 | 7200 |
| 2021-10-28 | 43.30 | $43.51 | 3900 |
| 2021-10-27 | 43.07 | $43.09 | 11400 |
| 2021-10-26 | 42.92 | $43.20 | 65232 |
| 2021-10-25 | 42.69 | $42.96 | 15700 |
| 2021-10-22 | 42.48 | $42.79 | 12328 |
| 2021-10-21 | 42.27 | $42.77 | 7000 |
| 2021-10-20 | 42.01 | $42.63 | 10616 |
| 2021-10-19 | 41.74 | $42.45 | 6800 |
| 2021-10-18 | 41.46 | $42.18 | 2400 |
| 2021-10-15 | 41.20 | $42.06 | 7643 |
| 2021-10-14 | 40.93 | $41.67 | 18400 |
| 2021-10-13 | 40.72 | $40.95 | 6330 |
| 2021-10-12 | 40.69 | $40.85 | 5328 |
| 2021-10-11 | 40.70 | $40.95 | 7043 |
| 2021-10-08 | 40.68 | $41.21 | 6200 |
| 2021-10-07 | 40.58 | $41.23 | 52700 |
| 2021-10-06 | 40.46 | $40.85 | 4320 |
| 2021-10-05 | 40.44 | $40.65 | 41800 |
| 2021-10-04 | 40.48 | $40.27 | 3910 |
| 2021-10-01 | 40.67 | $40.77 | 25531 |
| 2021-09-30 | 40.74 | $40.34 | 7105 |
| 2021-09-29 | 40.97 | $40.77 | 5600 |
| 2021-09-28 | 41.11 | $40.73 | 5529 |
| 2021-09-27 | 41.31 | $41.56 | 2338 |
| 2021-09-24 | 41.29 | $41.67 | 10100 |
| 2021-09-23 | 41.24 | $41.61 | 8738 |
| 2021-09-22 | 41.20 | $41.09 | 11800 |
| 2021-09-21 | 41.32 | $40.74 | 3700 |
| 2021-09-20 | 41.58 | $40.75 | 7835 |
| 2021-09-17 | 41.90 | $41.48 | 13900 |
| 2021-09-16 | 42.05 | $41.99 | 13900 |
| 2021-09-15 | 42.08 | $42.05 | 14923 |
| 2021-09-14 | 42.09 | $41.72 | 16600 |
| 2021-09-13 | 42.21 | $41.91 | 5000 |
| 2021-09-10 | 42.30 | $41.75 | 50145 |
| 2021-09-09 | 42.44 | $42.10 | 18400 |
| 2021-09-08 | 42.51 | $42.32 | 8748 |
| 2021-09-07 | 42.51 | $42.35 | 13600 |
| 2021-09-03 | 42.51 | $42.51 | 3746 |
| 2021-09-02 | 42.44 | $42.50 | 1700 |
| 2021-09-01 | 42.35 | $42.40 | 8320 |
| 2021-08-31 | 42.28 | $42.38 | 5700 |
| 2021-08-30 | 42.19 | $42.44 | 4400 |
| 2021-08-27 | 42.05 | $42.22 | 3800 |
| 2021-08-26 | 41.95 | $41.88 | 7900 |
| 2021-08-25 | 41.93 | $42.13 | 100007 |
| 2021-08-24 | 41.83 | $42.05 | 142510 |
| 2021-08-23 | 41.72 | $41.98 | 147236 |
| 2021-08-20 | 41.61 | $41.60 | 118100 |
| 2021-08-19 | 41.59 | $41.20 | 4000 |
| 2021-08-18 | 41.69 | $41.20 | 1541 |
| 2021-08-17 | 41.81 | $41.62 | 10238 |
| 2021-08-16 | 41.82 | $41.92 | 3344 |
| 2021-08-13 | 41.73 | $41.81 | 753539 |
| 2021-08-12 | 41.65 | $41.73 | 6800 |
| 2021-08-11 | 41.57 | $41.56 | 5900 |
| 2021-08-10 | 41.52 | $41.48 | 8118 |
| 2021-08-09 | 41.49 | $41.41 | 6900 |
| 2021-08-06 | 41.47 | $41.45 | 3116 |
| 2021-08-05 | 41.42 | $41.39 | 8712 |
| 2021-08-04 | 41.38 | $41.23 | 548700 |
| 2021-08-03 | 41.37 | $41.42 | 37100 |
| 2021-08-02 | 41.30 | $41.08 | 2900 |
| 2021-07-30 | 41.31 | $41.09 | 2400 |
| 2021-07-29 | 41.32 | $41.36 | 3105 |
| 2021-07-28 | 41.24 | $41.16 | 1944 |
| 2021-07-27 | 41.21 | $41.19 | 7010 |
| 2021-07-26 | 41.14 | $41.40 | 2136 |
| 2021-07-23 | 41.00 | $41.28 | 12134 |
| 2021-07-22 | 40.85 | $40.93 | 9600 |
| 2021-07-21 | 40.78 | $40.80 | 49712 |
| 2021-07-20 | 40.73 | $40.50 | 5800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.53
2026-07-17
Close Price
$71.62
Vol: 12327
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.54
Average
54.94
Maximum
76.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.53 | $71.62 | 12327 |
| 2026-07-16 | 53.05 | $72.45 | 1.2M |
| 2026-07-15 | 54.98 | $72.78 | 14100 |
| 2026-07-14 | 55.09 | $72.80 | 163239 |
| 2026-07-13 | 52.69 | $72.29 | 21025 |
| 2026-07-10 | 55.69 | $72.83 | 6329 |
| 2026-07-09 | 53.79 | $72.42 | 29400 |
| 2026-07-08 | 52.03 | $72.05 | 23000 |
| 2026-07-07 | 53.01 | $72.24 | 18441 |
| 2026-07-06 | 54.62 | $72.55 | 22800 |
| 2026-07-02 | 53.72 | $72.34 | 27448 |
| 2026-07-01 | 54.65 | $72.53 | 18700 |
| 2026-06-30 | 56.62 | $72.93 | 17019 |
| 2026-06-29 | 54.88 | $72.48 | 20000 |
| 2026-06-26 | 50.94 | $71.53 | 10400 |
| 2026-06-25 | 52.98 | $71.97 | 46700 |
| 2026-06-24 | 50.72 | $71.44 | 21500 |
| 2026-06-23 | 51.12 | $71.53 | 14630 |
| 2026-06-22 | 56.72 | $72.73 | 18100 |
| 2026-06-18 | 57.92 | $72.97 | 28131 |
| 2026-06-17 | 54.72 | $72.13 | 16841 |
| 2026-06-16 | 59.26 | $73.02 | 18500 |
| 2026-06-15 | 61.94 | $73.51 | 37800 |
| 2026-06-12 | 57.33 | $72.28 | 54043 |
| 2026-06-11 | 54.89 | $71.70 | 52600 |
| 2026-06-10 | 49.47 | $70.56 | 18949 |
| 2026-06-09 | 56.03 | $71.73 | 79712 |
| 2026-06-08 | 55.84 | $71.69 | 22735 |
| 2026-06-05 | 54.43 | $71.39 | 15700 |
| 2026-06-04 | 67.38 | $73.30 | 112120 |
| 2026-06-03 | 64.06 | $72.52 | 25700 |
| 2026-06-02 | 68.29 | $73.02 | 11923 |
| 2026-06-01 | 70.50 | $73.27 | 30911 |
| 2026-05-29 | 67.94 | $72.62 | 44850 |
| 2026-05-28 | 67.82 | $72.59 | 39509 |
| 2026-05-27 | 66.52 | $72.27 | 15231 |
| 2026-05-26 | 67.90 | $72.44 | 25000 |
| 2026-05-22 | 65.88 | $71.93 | 14225 |
| 2026-05-21 | 65.44 | $71.82 | 25700 |
| 2026-05-20 | 65.66 | $71.85 | 16400 |
| 2026-05-19 | 63.16 | $71.22 | 10303 |
| 2026-05-18 | 65.83 | $71.59 | 24601 |
| 2026-05-15 | 66.70 | $71.71 | 25200 |
| 2026-05-14 | 73.79 | $72.63 | 62700 |
| 2026-05-13 | 71.77 | $71.98 | 15700 |
| 2026-05-12 | 70.09 | $71.48 | 16039 |
| 2026-05-11 | 70.73 | $71.56 | 15335 |
| 2026-05-08 | 69.92 | $71.31 | 11124 |
| 2026-05-07 | 68.28 | $70.82 | 17521 |
| 2026-05-06 | 69.91 | $71.04 | 132033 |
| 2026-05-05 | 65.62 | $69.83 | 40260 |
| 2026-05-04 | 63.50 | $69.31 | 21200 |
| 2026-05-01 | 65.34 | $69.56 | 62047 |
| 2026-04-30 | 65.85 | $69.63 | 35600 |
| 2026-04-29 | 63.78 | $69.09 | 52400 |
| 2026-04-28 | 64.05 | $69.13 | 19500 |
| 2026-04-27 | 65.59 | $69.36 | 29800 |
| 2026-04-24 | 64.43 | $69.03 | 39500 |
| 2026-04-23 | 62.07 | $68.39 | 192700 |
| 2026-04-22 | 64.41 | $68.76 | 15400 |
| 2026-04-21 | 62.38 | $68.20 | 39200 |
| 2026-04-20 | 65.29 | $68.66 | 42500 |
| 2026-04-17 | 66.06 | $68.78 | 22001 |
| 2026-04-16 | 62.85 | $67.85 | 24400 |
| 2026-04-15 | 62.63 | $67.79 | 14119 |
| 2026-04-14 | 60.56 | $67.22 | 25942 |
| 2026-04-13 | 57.24 | $66.38 | 19735 |
| 2026-04-10 | 54.87 | $65.83 | 30000 |
| 2026-04-09 | 55.99 | $66.04 | 12700 |
| 2026-04-08 | 54.52 | $65.69 | 15623 |
| 2026-04-07 | 46.20 | $63.99 | 25416 |
| 2026-04-06 | 46.39 | $64.03 | 14448 |
| 2026-04-02 | 44.60 | $63.70 | 21523 |
| 2026-04-01 | 44.01 | $63.59 | 35549 |
| 2026-03-31 | 41.26 | $63.08 | 19613 |
| 2026-03-30 | 30.05 | $61.33 | 15100 |
| 2026-03-27 | 30.55 | $61.49 | 169864 |
| 2026-03-26 | 34.03 | $62.51 | 230975 |
| 2026-03-25 | 38.38 | $63.58 | 232134 |
| 2026-03-24 | 36.50 | $63.32 | 52645 |
| 2026-03-23 | 37.42 | $63.54 | 19200 |
| 2026-03-20 | 34.29 | $63.10 | 12907 |
| 2026-03-19 | 37.98 | $64.00 | 11800 |
| 2026-03-18 | 38.77 | $64.18 | 22436 |
| 2026-03-17 | 42.98 | $65.07 | 26100 |
| 2026-03-16 | 41.77 | $64.89 | 8500 |
| 2026-03-13 | 36.87 | $64.20 | 17801 |
| 2026-03-12 | 38.85 | $64.64 | 111800 |
| 2026-03-11 | 43.83 | $65.62 | 14403 |
| 2026-03-10 | 44.11 | $65.67 | 50200 |
| 2026-03-09 | 44.11 | $65.67 | 50729 |
| 2026-03-06 | 40.48 | $65.13 | 22400 |
| 2026-03-05 | 45.23 | $66.05 | 133322 |
| 2026-03-04 | 48.34 | $66.58 | 80900 |
| 2026-03-03 | 46.36 | $66.28 | 77224 |
| 2026-03-02 | 49.94 | $66.87 | 35100 |
| 2026-02-27 | 48.79 | $66.69 | 13117 |
| 2026-02-26 | 52.33 | $67.25 | 16800 |
| 2026-02-25 | 55.99 | $67.78 | 14637 |
| 2026-02-24 | 52.73 | $67.23 | 28600 |
| 2026-02-23 | 49.44 | $66.72 | 50301 |
| 2026-02-20 | 53.17 | $67.26 | 10419 |
| 2026-02-19 | 49.41 | $66.70 | 30514 |
| 2026-02-18 | 51.37 | $66.98 | 35519 |
| 2026-02-17 | 48.53 | $66.57 | 22300 |
| 2026-02-13 | 47.76 | $66.46 | 22147 |
| 2026-02-12 | 48.71 | $66.61 | 26046 |
| 2026-02-11 | 55.74 | $67.61 | 21851 |
| 2026-02-10 | 55.19 | $67.52 | 57200 |
| 2026-02-09 | 58.10 | $67.90 | 85800 |
| 2026-02-06 | 56.61 | $67.64 | 41236 |
| 2026-02-05 | 47.14 | $66.26 | 33240 |
| 2026-02-04 | 53.86 | $67.09 | 190305 |
| 2026-02-03 | 54.30 | $67.14 | 31327 |
| 2026-02-02 | 60.13 | $67.76 | 41000 |
| 2026-01-30 | 57.25 | $67.35 | 24027 |
| 2026-01-29 | 60.27 | $67.65 | 23000 |
| 2026-01-28 | 60.78 | $67.70 | 17935 |
| 2026-01-27 | 60.21 | $67.61 | 102841 |
| 2026-01-26 | 58.61 | $67.36 | 98633 |
| 2026-01-23 | 55.41 | $66.89 | 357003 |
| 2026-01-22 | 55.41 | $66.89 | 19500 |
| 2026-01-21 | 52.66 | $66.50 | 37200 |
| 2026-01-20 | 45.29 | $65.60 | 26646 |
| 2026-01-16 | 57.84 | $66.92 | 7645 |
| 2026-01-15 | 58.55 | $66.98 | 18400 |
| 2026-01-14 | 57.73 | $66.88 | 19406 |
| 2026-01-13 | 60.31 | $67.11 | 25707 |
| 2026-01-12 | 61.79 | $67.24 | 29710 |
| 2026-01-09 | 62.24 | $67.28 | 47145 |
| 2026-01-08 | 59.90 | $66.94 | 56200 |
| 2026-01-07 | 60.21 | $66.97 | 16037 |
| 2026-01-06 | 61.33 | $67.08 | 21613 |
| 2026-01-05 | 58.68 | $66.68 | 38708 |
| 2026-01-02 | 56.64 | $66.39 | 28300 |
| 2025-12-31 | 54.88 | $66.15 | 5400 |
| 2025-12-30 | 59.04 | $66.59 | 10000 |
| 2025-12-29 | 59.73 | $66.66 | 48500 |
| 2025-12-26 | 61.47 | $66.84 | 15220 |
| 2025-12-24 | 61.11 | $66.78 | 17696 |
| 2025-12-23 | 59.81 | $66.56 | 17800 |
| 2025-12-22 | 57.92 | $66.25 | 110206 |
| 2025-12-19 | 56.15 | $65.97 | 24245 |
| 2025-12-18 | 52.64 | $65.45 | 422437 |
| 2025-12-17 | 48.98 | $64.96 | 21837 |
| 2025-12-16 | 54.81 | $65.67 | 29300 |
| 2025-12-15 | 56.52 | $65.86 | 14300 |
| 2025-12-12 | 56.96 | $65.91 | 18905 |
| 2025-12-11 | 61.35 | $66.39 | 18300 |
| 2025-12-10 | 60.07 | $66.18 | 24500 |
| 2025-12-09 | 58.39 | $65.91 | 22108 |
| 2025-12-08 | 58.74 | $65.95 | 23821 |
| 2025-12-05 | 60.54 | $66.16 | 31500 |
| 2025-12-04 | 59.70 | $66.01 | 26801 |
| 2025-12-03 | 59.48 | $65.97 | 39549 |
| 2025-12-02 | 58.90 | $65.86 | 14900 |
| 2025-12-01 | 57.75 | $65.64 | 39400 |
| 2025-11-28 | 58.96 | $65.81 | 25300 |
| 2025-11-26 | 57.98 | $65.61 | 34700 |
| 2025-11-25 | 56.12 | $65.24 | 46718 |
| 2025-11-24 | 52.92 | $64.64 | 47213 |
| 2025-11-21 | 48.45 | $63.89 | 12300 |
| 2025-11-20 | 43.05 | $63.10 | 34721 |
| 2025-11-19 | 48.70 | $64.02 | 30200 |
| 2025-11-18 | 47.20 | $63.81 | 24100 |
| 2025-11-17 | 49.98 | $64.23 | 24100 |
| 2025-11-14 | 54.72 | $64.88 | 33428 |
| 2025-11-13 | 54.47 | $64.84 | 5221 |
| 2025-11-12 | 61.84 | $65.74 | 26200 |
| 2025-11-11 | 61.23 | $65.63 | 12200 |
| 2025-11-10 | 60.30 | $65.46 | 77330 |
| 2025-11-07 | 53.50 | $64.37 | 52807 |
| 2025-11-06 | 53.22 | $64.33 | 272200 |
| 2025-11-05 | 57.93 | $64.90 | 99900 |
| 2025-11-04 | 57.36 | $64.81 | 102449 |
| 2025-11-03 | 62.71 | $65.41 | 106100 |
| 2025-10-31 | 62.43 | $65.36 | 62827 |
| 2025-10-30 | 64.43 | $65.58 | 50323 |
| 2025-10-29 | 69.01 | $66.06 | 120439 |
| 2025-10-28 | 68.88 | $66.03 | 49400 |
| 2025-10-27 | 67.80 | $65.78 | 92637 |
| 2025-10-24 | 63.51 | $64.89 | 65327 |
| 2025-10-23 | 60.23 | $64.31 | 41200 |
| 2025-10-22 | 58.78 | $64.07 | 26648 |
| 2025-10-21 | 60.90 | $64.31 | 61200 |
| 2025-10-20 | 60.98 | $64.32 | 39500 |
| 2025-10-17 | 56.50 | $63.56 | 45300 |
| 2025-10-16 | 53.27 | $63.08 | 85718 |
| 2025-10-15 | 56.86 | $63.51 | 71114 |
| 2025-10-14 | 54.70 | $63.19 | 57900 |
| 2025-10-13 | 54.50 | $63.16 | 54600 |
| 2025-10-10 | 49.17 | $62.42 | 77825 |
| 2025-10-09 | 64.86 | $64.03 | 41400 |
| 2025-10-08 | 67.53 | $64.24 | 44219 |
| 2025-10-07 | 65.61 | $63.94 | 71900 |
| 2025-10-06 | 70.08 | $64.28 | 106649 |
| 2025-10-03 | 68.39 | $64.00 | 119939 |
| 2025-10-02 | 68.03 | $63.94 | 80502 |
| 2025-10-01 | 67.31 | $63.82 | 38141 |
| 2025-09-30 | 65.91 | $63.59 | 81332 |
| 2025-09-29 | 63.81 | $63.26 | 77100 |
| 2025-09-26 | 62.61 | $63.08 | 25300 |
| 2025-09-25 | 60.61 | $62.79 | 58900 |
| 2025-09-24 | 62.58 | $62.97 | 24234 |
| 2025-09-23 | 65.62 | $63.24 | 456207 |
| 2025-09-22 | 70.30 | $63.63 | 71800 |
| 2025-09-19 | 68.67 | $63.33 | 44104 |
| 2025-09-18 | 66.88 | $63.02 | 40832 |
| 2025-09-17 | 63.98 | $62.56 | 55800 |
| 2025-09-16 | 64.80 | $62.63 | 30000 |
| 2025-09-15 | 66.30 | $62.76 | 161707 |
| 2025-09-12 | 64.62 | $62.48 | 52166 |
| 2025-09-11 | 64.26 | $62.42 | 21900 |
| 2025-09-10 | 60.28 | $61.80 | 47200 |
| 2025-09-09 | 61.01 | $61.87 | 41300 |
| 2025-09-08 | 59.55 | $61.65 | 60100 |
| 2025-09-05 | 58.88 | $61.55 | 38840 |
| 2025-09-04 | 63.12 | $61.98 | 42200 |
| 2025-09-03 | 60.42 | $61.55 | 66800 |
| 2025-09-02 | 57.15 | $61.08 | 63100 |
| 2025-08-29 | 61.45 | $61.50 | 60900 |
| 2025-08-28 | 65.71 | $61.88 | 71446 |
| 2025-08-27 | 64.61 | $61.70 | 23316 |
| 2025-08-26 | 63.68 | $61.55 | 122200 |
| 2025-08-25 | 62.12 | $61.30 | 90400 |
| 2025-08-22 | 64.66 | $61.54 | 94330 |
| 2025-08-21 | 58.62 | $60.64 | 78400 |
| 2025-08-20 | 61.39 | $60.89 | 51400 |
| 2025-08-19 | 63.09 | $61.04 | 71040 |
| 2025-08-18 | 65.98 | $61.29 | 121600 |
| 2025-08-15 | 66.68 | $61.35 | 48524 |
| 2025-08-14 | 67.93 | $61.46 | 198200 |
| 2025-08-13 | 68.15 | $61.48 | 142338 |
| 2025-08-12 | 67.29 | $61.31 | 146500 |
| 2025-08-11 | 63.31 | $60.59 | 87335 |
| 2025-08-08 | 64.87 | $60.74 | 126415 |
| 2025-08-07 | 60.98 | $60.10 | 105800 |
| 2025-08-06 | 61.79 | $60.18 | 83641 |
| 2025-08-05 | 60.02 | $59.90 | 117833 |
| 2025-08-04 | 63.10 | $60.21 | 61300 |
| 2025-08-01 | 56.45 | $59.24 | 145100 |
| 2025-07-31 | 66.97 | $60.13 | 26500 |
| 2025-07-30 | 67.10 | $60.14 | 26616 |
| 2025-07-29 | 69.06 | $60.29 | 34633 |
| 2025-07-28 | 71.58 | $60.48 | 58944 |
| 2025-07-25 | 72.11 | $60.52 | 65000 |
| 2025-07-24 | 70.94 | $60.29 | 52500 |
| 2025-07-23 | 70.06 | $60.12 | 106113 |
| 2025-07-22 | 67.36 | $59.63 | 64700 |
| 2025-07-21 | 66.54 | $59.49 | 53736 |
| 2025-07-18 | 66.02 | $59.40 | 59600 |
| 2025-07-17 | 67.01 | $59.49 | 84740 |
| 2025-07-16 | 65.54 | $59.22 | 34022 |
| 2025-07-15 | 64.42 | $59.02 | 96930 |
| 2025-07-14 | 66.68 | $59.24 | 53733 |
| 2025-07-11 | 66.42 | $59.19 | 128331 |
| 2025-07-10 | 68.51 | $59.40 | 43100 |
| 2025-07-09 | 67.73 | $59.23 | 45809 |
| 2025-07-08 | 66.29 | $58.92 | 156137 |
| 2025-07-07 | 65.72 | $58.80 | 166034 |
| 2025-07-03 | 70.10 | $59.27 | 69246 |
| 2025-07-02 | 68.08 | $58.80 | 136500 |
| 2025-07-01 | 67.00 | $58.56 | 69500 |
| 2025-06-30 | 66.95 | $58.55 | 98700 |
| 2025-06-27 | 65.36 | $58.19 | 104738 |
| 2025-06-26 | 63.75 | $57.84 | 52908 |
| 2025-06-25 | 62.22 | $57.52 | 76416 |
| 2025-06-24 | 61.15 | $57.30 | 24200 |
| 2025-06-23 | 57.63 | $56.62 | 21300 |
| 2025-06-20 | 56.13 | $56.35 | 31100 |
| 2025-06-18 | 57.06 | $56.48 | 21114 |
| 2025-06-17 | 57.54 | $56.55 | 16547 |
| 2025-06-16 | 60.25 | $56.94 | 39000 |
| 2025-06-13 | 57.42 | $56.36 | 41731 |
| 2025-06-12 | 63.32 | $57.16 | 53000 |
| 2025-06-11 | 62.31 | $56.94 | 59107 |
| 2025-06-10 | 63.91 | $57.15 | 35400 |
| 2025-06-09 | 62.43 | $56.81 | 42714 |
| 2025-06-06 | 62.71 | $56.85 | 87600 |
| 2025-06-05 | 59.71 | $56.17 | 77629 |
| 2025-06-04 | 60.39 | $56.27 | 175400 |
| 2025-06-03 | 60.04 | $56.19 | 24000 |
| 2025-06-02 | 58.54 | $55.84 | 168900 |
| 2025-05-30 | 57.63 | $55.63 | 33912 |
| 2025-05-29 | 57.74 | $55.65 | 29808 |
| 2025-05-28 | 56.93 | $55.45 | 12200 |
| 2025-05-27 | 58.15 | $55.68 | 81000 |
| 2025-05-23 | 53.76 | $54.61 | 77731 |
| 2025-05-22 | 56.12 | $55.06 | 1.2M |
| 2025-05-21 | 56.22 | $55.08 | 21007 |
| 2025-05-20 | 60.99 | $55.97 | 28033 |
| 2025-05-19 | 62.46 | $56.23 | 30000 |
| 2025-05-16 | 62.26 | $56.17 | 21600 |
| 2025-05-15 | 60.98 | $55.78 | 12003 |
| 2025-05-14 | 60.23 | $55.55 | 28600 |
| 2025-05-13 | 59.97 | $55.47 | 269000 |
| 2025-05-12 | 58.90 | $55.13 | 33639 |
| 2025-05-09 | 52.64 | $53.36 | 15327 |
| 2025-05-08 | 53.16 | $53.48 | 41907 |
| 2025-05-07 | 52.26 | $53.24 | 32534 |
| 2025-05-06 | 51.78 | $53.11 | 39600 |
| 2025-05-05 | 53.34 | $53.51 | 28308 |
| 2025-05-02 | 54.27 | $53.75 | 6.0M |
| 2025-05-01 | 51.84 | $53.02 | 16300 |
| 2025-04-30 | 50.48 | $52.62 | 3.1M |
| 2025-04-29 | 50.14 | $52.52 | 44400 |
| 2025-04-28 | 49.29 | $52.26 | 22930 |
| 2025-04-25 | 49.32 | $52.27 | 33400 |
| 2025-04-24 | 48.13 | $51.88 | 60507 |
| 2025-04-23 | 45.33 | $50.99 | 107500 |
| 2025-04-22 | 42.86 | $50.24 | 295100 |
| 2025-04-21 | 38.53 | $49.01 | 64046 |
| 2025-04-17 | 41.39 | $50.19 | 153601 |
| 2025-04-16 | 41.18 | $50.13 | 44800 |
| 2025-04-15 | 44.25 | $51.35 | 69000 |
| 2025-04-14 | 44.51 | $51.45 | 21117 |
| 2025-04-11 | 42.99 | $50.97 | 56540 |
| 2025-04-10 | 39.72 | $49.97 | 92400 |
| 2025-04-09 | 43.96 | $51.74 | 83543 |
| 2025-04-08 | 24.54 | $47.24 | 79709 |
| 2025-04-07 | 26.13 | $48.07 | 112628 |
| 2025-04-04 | 26.80 | $48.41 | 215500 |
| 2025-04-03 | 34.29 | $51.44 | 66105 |
| 2025-04-02 | 44.15 | $53.99 | 23354 |
| 2025-04-01 | 42.17 | $53.67 | 50122 |
| 2025-03-31 | 41.11 | $53.50 | 57114 |
| 2025-03-28 | 38.68 | $53.11 | 52800 |
| 2025-03-27 | 43.02 | $54.11 | 42935 |
| 2025-03-26 | 43.53 | $54.22 | 44600 |
| 2025-03-25 | 46.33 | $54.81 | 48027 |
| 2025-03-24 | 45.82 | $54.72 | 24546 |
| 2025-03-21 | 41.52 | $53.98 | 135600 |
| 2025-03-20 | 41.04 | $53.90 | 35400 |
| 2025-03-19 | 41.41 | $53.99 | 49108 |
| 2025-03-18 | 38.17 | $53.43 | 52000 |
| 2025-03-17 | 40.24 | $53.98 | 66317 |
| 2025-03-14 | 38.39 | $53.66 | 45201 |
| 2025-03-13 | 31.25 | $52.53 | 71800 |
| 2025-03-12 | 33.68 | $53.27 | 91600 |
| 2025-03-11 | 32.26 | $53.06 | 94111 |
| 2025-03-10 | 34.07 | $53.61 | 252122 |
| 2025-03-07 | 40.39 | $55.22 | 49332 |
| 2025-03-06 | 38.30 | $54.91 | 69100 |
| 2025-03-05 | 42.01 | $55.73 | 40343 |
| 2025-03-04 | 37.82 | $55.13 | 44533 |
| 2025-03-03 | 40.76 | $55.76 | 94338 |
| 2025-02-28 | 46.58 | $56.83 | 74600 |
| 2025-02-27 | 38.81 | $55.83 | 26400 |
| 2025-02-26 | 43.98 | $56.68 | 17200 |
| 2025-02-25 | 45.26 | $56.87 | 27818 |
| 2025-02-24 | 47.25 | $57.16 | 27000 |
| 2025-02-21 | 49.02 | $57.41 | 42900 |
| 2025-02-20 | 56.39 | $58.33 | 209900 |
| 2025-02-19 | 58.01 | $58.51 | 43614 |
| 2025-02-18 | 56.29 | $58.25 | 312100 |
| 2025-02-14 | 55.35 | $58.11 | 18530 |
| 2025-02-13 | 55.15 | $58.08 | 37700 |
| 2025-02-12 | 50.24 | $57.37 | 22300 |
| 2025-02-11 | 51.14 | $57.49 | 34100 |
| 2025-02-10 | 50.37 | $57.38 | 24800 |
| 2025-02-07 | 48.39 | $57.10 | 63428 |
| 2025-02-06 | 51.60 | $57.56 | 57033 |
| 2025-02-05 | 50.58 | $57.41 | 70614 |
| 2025-02-04 | 49.24 | $57.21 | 26012 |
| 2025-02-03 | 46.75 | $56.85 | 92200 |
| 2025-01-31 | 50.32 | $57.40 | 72747 |
| 2025-01-30 | 53.05 | $57.79 | 52000 |
| 2025-01-29 | 52.23 | $57.66 | 15900 |
| 2025-01-28 | 54.03 | $57.92 | 95200 |
| 2025-01-27 | 50.62 | $57.37 | 33049 |
| 2025-01-24 | 56.40 | $58.17 | 150717 |
| 2025-01-23 | 57.97 | $58.37 | 207200 |
| 2025-01-22 | 56.41 | $58.10 | 19650 |
| 2025-01-21 | 54.27 | $57.74 | 395914 |
| 2025-01-17 | 52.15 | $57.40 | 30679 |
| 2025-01-16 | 48.35 | $56.83 | 32217 |
| 2025-01-15 | 49.80 | $57.05 | 219100 |
| 2025-01-14 | 41.89 | $56.00 | 113604 |
| 2025-01-13 | 42.07 | $56.03 | 18520 |
| 2025-01-10 | 41.10 | $55.91 | 51036 |
| 2025-01-08 | 46.48 | $56.79 | 154300 |
| 2025-01-07 | 45.63 | $56.68 | 41700 |
| 2025-01-06 | 49.92 | $57.31 | 141312 |
| 2025-01-03 | 47.93 | $57.04 | 54000 |
| 2025-01-02 | 41.55 | $56.26 | 1.4M |
| 2024-12-31 | 42.96 | $56.48 | 18633 |
| 2024-12-30 | 44.66 | $56.74 | 70331 |
| 2024-12-27 | 48.67 | $57.31 | 18800 |
| 2024-12-26 | 54.19 | $57.99 | 15900 |
| 2024-12-24 | 53.97 | $57.96 | 12500 |
| 2024-12-23 | 49.72 | $57.40 | 343718 |
| 2024-12-20 | 45.90 | $56.95 | 51728 |
| 2024-12-19 | 41.49 | $56.48 | 206822 |
| 2024-12-18 | 41.97 | $56.55 | 290443 |
| 2024-12-17 | 55.97 | $58.13 | 93100 |
| 2024-12-16 | 57.47 | $58.26 | 31922 |
| 2024-12-13 | 56.80 | $58.18 | 50255 |
| 2024-12-12 | 59.85 | $58.45 | 40000 |
| 2024-12-11 | 63.96 | $58.79 | 1.3M |
| 2024-12-10 | 60.72 | $58.36 | 171800 |
| 2024-12-09 | 61.70 | $58.44 | 51400 |
| 2024-12-06 | 65.33 | $58.73 | 49400 |
| 2024-12-05 | 65.58 | $58.75 | 36212 |
| 2024-12-04 | 66.94 | $58.86 | 971600 |
| 2024-12-03 | 64.40 | $58.46 | 112533 |
| 2024-12-02 | 65.23 | $58.53 | 42010 |
| 2024-11-29 | 64.48 | $58.41 | 41308 |
| 2024-11-27 | 62.09 | $58.04 | 16400 |
| 2024-11-26 | 63.86 | $58.20 | 49600 |
| 2024-11-25 | 62.13 | $57.93 | 98527 |
| 2024-11-22 | 61.08 | $57.77 | 67000 |
| 2024-11-21 | 59.97 | $57.60 | 89200 |
| 2024-11-20 | 57.59 | $57.25 | 32400 |
| 2024-11-19 | 58.24 | $57.32 | 37700 |
| 2024-11-18 | 56.42 | $57.05 | 67800 |
| 2024-11-15 | 54.89 | $56.83 | 69940 |
| 2024-11-14 | 61.18 | $57.51 | 70200 |
| 2024-11-13 | 63.95 | $57.78 | 46850 |
| 2024-11-12 | 64.25 | $57.81 | 227835 |
| 2024-11-11 | 65.55 | $57.94 | 804500 |
| 2024-11-08 | 65.24 | $57.88 | 232145 |
| 2024-11-07 | 63.65 | $57.57 | 497200 |
| 2024-11-06 | 61.32 | $57.14 | 451300 |
| 2024-11-05 | 51.94 | $55.76 | 181200 |
| 2024-11-04 | 46.58 | $55.16 | 84612 |
| 2024-11-01 | 47.51 | $55.27 | 676105 |
| 2024-10-31 | 46.41 | $55.15 | 60000 |
| 2024-10-30 | 57.45 | $56.31 | 16048 |
| 2024-10-29 | 59.78 | $56.51 | 314833 |
| 2024-10-28 | 59.78 | $56.51 | 15217 |
| 2024-10-25 | 58.41 | $56.33 | 57141 |
| 2024-10-24 | 58.52 | $56.34 | 42720 |
| 2024-10-23 | 57.43 | $56.19 | 41700 |
| 2024-10-22 | 62.09 | $56.64 | 29111 |
| 2024-10-21 | 62.09 | $56.64 | 26500 |
| 2024-10-18 | 62.60 | $56.69 | 16700 |
| 2024-10-17 | 61.70 | $56.54 | 39912 |
| 2024-10-16 | 61.64 | $56.53 | 60400 |
| 2024-10-15 | 60.21 | $56.28 | 24500 |
| 2024-10-14 | 64.52 | $56.75 | 36100 |
| 2024-10-11 | 61.21 | $56.16 | 12100 |
| 2024-10-10 | 59.50 | $55.88 | 30500 |
| 2024-10-09 | 60.04 | $55.94 | 12105 |
| 2024-10-08 | 58.06 | $55.61 | 45618 |
| 2024-10-07 | 54.56 | $55.07 | 19832 |
| 2024-10-04 | 58.23 | $55.50 | 44923 |
| 2024-10-03 | 55.24 | $55.05 | 75522 |
| 2024-10-02 | 55.91 | $55.13 | 30806 |
| 2024-10-01 | 56.24 | $55.17 | 27800 |
| 2024-09-30 | 61.28 | $55.76 | 13100 |
| 2024-09-27 | 59.40 | $55.44 | 475434 |
| 2024-09-26 | 59.83 | $55.49 | 32639 |
| 2024-09-25 | 58.23 | $55.21 | 16037 |
| 2024-09-24 | 59.19 | $55.33 | 103700 |
| 2024-09-23 | 58.09 | $55.13 | 12900 |
| 2024-09-20 | 57.44 | $55.01 | 13935 |
| 2024-09-19 | 59.95 | $55.35 | 11800 |
| 2024-09-18 | 54.69 | $54.40 | 15700 |
| 2024-09-17 | 56.01 | $54.58 | 33900 |
| 2024-09-16 | 55.90 | $54.56 | 18600 |
| 2024-09-13 | 55.97 | $54.57 | 23429 |
| 2024-09-12 | 54.33 | $54.26 | 18300 |
| 2024-09-11 | 52.31 | $53.89 | 33500 |
| 2024-09-10 | 48.83 | $53.29 | 71800 |
| 2024-09-09 | 48.18 | $53.18 | 23400 |
| 2024-09-06 | 44.60 | $52.60 | 11700 |
| 2024-09-05 | 49.03 | $53.40 | 42100 |
| 2024-09-04 | 49.79 | $53.53 | 48000 |
| 2024-09-03 | 50.66 | $53.68 | 139600 |
| 2024-08-30 | 58.35 | $54.88 | 30200 |
| 2024-08-29 | 55.97 | $54.43 | 107143 |
| 2024-08-28 | 56.58 | $54.52 | 37300 |
| 2024-08-27 | 58.98 | $54.87 | 284504 |
| 2024-08-26 | 58.36 | $54.74 | 244619 |
| 2024-08-23 | 59.28 | $54.88 | 87603 |
| 2024-08-22 | 56.14 | $54.21 | 60537 |
| 2024-08-21 | 59.25 | $54.69 | 60847 |
| 2024-08-20 | 58.33 | $54.49 | 611434 |
| 2024-08-19 | 59.15 | $54.62 | 65441 |
| 2024-08-16 | 56.52 | $54.03 | 32249 |
| 2024-08-15 | 55.92 | $53.90 | 27235 |
| 2024-08-14 | 51.73 | $53.03 | 21700 |
| 2024-08-13 | 50.70 | $52.83 | 46000 |
| 2024-08-12 | 45.96 | $51.96 | 122937 |
| 2024-08-09 | 45.39 | $51.86 | 68800 |
| 2024-08-08 | 44.43 | $51.69 | 48128 |
| 2024-08-07 | 37.21 | $50.51 | 59734 |
| 2024-08-06 | 38.63 | $50.86 | 105536 |
| 2024-08-05 | 35.78 | $50.43 | 202700 |
| 2024-08-02 | 43.01 | $52.07 | 528200 |
| 2024-08-01 | 47.65 | $52.90 | 46800 |
| 2024-07-31 | 53.00 | $53.72 | 86933 |
| 2024-07-30 | 47.00 | $52.85 | 481922 |
| 2024-07-29 | 49.63 | $53.23 | 122200 |
| 2024-07-26 | 49.27 | $53.18 | 124700 |
| 2024-07-25 | 45.00 | $52.60 | 80100 |
| 2024-07-24 | 47.42 | $52.97 | 24400 |
| 2024-07-23 | 57.32 | $54.22 | 872800 |
| 2024-07-22 | 59.39 | $54.44 | 29300 |
| 2024-07-19 | 54.57 | $53.76 | 9600 |
| 2024-07-18 | 59.08 | $54.22 | 274041 |
| 2024-07-17 | 64.47 | $54.71 | 19800 |
| 2024-07-16 | 73.73 | $55.42 | 26736 |
| 2024-07-15 | 72.07 | $55.11 | 15700 |
| 2024-07-12 | 70.58 | $54.85 | 25600 |
| 2024-07-11 | 68.50 | $54.51 | 38400 |
| 2024-07-10 | 76.52 | $55.04 | 865417 |
| 2024-07-09 | 73.01 | $54.42 | 25527 |
| 2024-07-08 | 72.38 | $54.32 | 83109 |
| 2024-07-05 | 71.75 | $54.22 | 62400 |
| 2024-07-03 | 69.99 | $53.95 | 137600 |
| 2024-07-02 | 67.59 | $53.61 | 726900 |
| 2024-07-01 | 64.92 | $53.27 | 34900 |
| 2024-06-28 | 63.49 | $53.10 | 19642 |
| 2024-06-27 | 65.58 | $53.24 | 606700 |
| 2024-06-26 | 66.92 | $53.33 | 36700 |
| 2024-06-25 | 66.71 | $53.30 | 62414 |
| 2024-06-24 | 64.58 | $53.01 | 24844 |
| 2024-06-21 | 66.96 | $53.18 | 48940 |
| 2024-06-20 | 71.07 | $53.46 | 16112 |
| 2024-06-18 | 73.51 | $53.62 | 52000 |
| 2024-06-17 | 72.68 | $53.47 | 36213 |
| 2024-06-14 | 69.90 | $53.01 | 471800 |
| 2024-06-13 | 70.35 | $53.04 | 28236 |
| 2024-06-12 | 69.62 | $52.92 | 20500 |
| 2024-06-11 | 66.04 | $52.38 | 13819 |
| 2024-06-10 | 64.72 | $52.20 | 15200 |
| 2024-06-07 | 64.72 | $52.20 | 42909 |
| 2024-06-06 | 64.58 | $52.18 | 50601 |
| 2024-06-05 | 64.95 | $52.21 | 40000 |
| 2024-06-04 | 61.01 | $51.64 | 41925 |
| 2024-06-03 | 60.27 | $51.54 | 16000 |
| 2024-05-31 | 60.05 | $51.51 | 11800 |
| 2024-05-30 | 56.11 | $50.99 | 24504 |
| 2024-05-29 | 59.66 | $51.32 | 38116 |
| 2024-05-28 | 64.10 | $51.70 | 353000 |
| 2024-05-24 | 63.07 | $51.55 | 35200 |
| 2024-05-23 | 60.41 | $51.18 | 42619 |
| 2024-05-22 | 64.21 | $51.50 | 56300 |
| 2024-05-21 | 66.97 | $51.72 | 30840 |
| 2024-05-20 | 65.43 | $51.48 | 7400 |
| 2024-05-17 | 64.91 | $51.40 | 14600 |
| 2024-05-16 | 64.60 | $51.35 | 13544 |
| 2024-05-15 | 65.04 | $51.39 | 17300 |
| 2024-05-14 | 61.19 | $50.78 | 40300 |
| 2024-05-13 | 59.30 | $50.51 | 21635 |
| 2024-05-10 | 58.95 | $50.46 | 66706 |
| 2024-05-09 | 58.68 | $50.42 | 30324 |
| 2024-05-08 | 56.85 | $50.15 | 45542 |
| 2024-05-07 | 57.29 | $50.20 | 50300 |
| 2024-05-06 | 56.91 | $50.14 | 46700 |
| 2024-05-03 | 53.81 | $49.67 | 46307 |
| 2024-05-02 | 48.99 | $49.02 | 181608 |
| 2024-05-01 | 45.23 | $48.57 | 22107 |
| 2024-04-30 | 47.37 | $48.86 | 50822 |
| 2024-04-29 | 53.68 | $49.62 | 22922 |
| 2024-04-26 | 51.92 | $49.40 | 436237 |
| 2024-04-25 | 46.56 | $48.79 | 15800 |
| 2024-04-24 | 47.30 | $48.88 | 54700 |
| 2024-04-23 | 47.22 | $48.87 | 35000 |
| 2024-04-22 | 41.74 | $48.28 | 109500 |
| 2024-04-19 | 37.46 | $47.87 | 23900 |
| 2024-04-18 | 40.72 | $48.34 | 19100 |
| 2024-04-17 | 41.67 | $48.47 | 23700 |
| 2024-04-16 | 43.84 | $48.76 | 20929 |
| 2024-04-15 | 45.00 | $48.91 | 33500 |
| 2024-04-12 | 49.81 | $49.49 | 121300 |
| 2024-04-11 | 56.90 | $50.20 | 26714 |
| 2024-04-10 | 53.06 | $49.77 | 27416 |
| 2024-04-09 | 57.10 | $50.13 | 12800 |
| 2024-04-08 | 57.56 | $50.17 | 43146 |
| 2024-04-05 | 57.32 | $50.14 | 39100 |
| 2024-04-04 | 52.51 | $49.59 | 50700 |
| 2024-04-03 | 59.98 | $50.23 | 121400 |
| 2024-04-02 | 60.49 | $50.27 | 510000 |
| 2024-04-01 | 64.68 | $50.59 | 30500 |
| 2024-03-28 | 65.35 | $50.64 | 10300 |
| 2024-03-27 | 65.48 | $50.65 | 50100 |
| 2024-03-26 | 62.29 | $50.20 | 74012 |
| 2024-03-25 | 64.56 | $50.38 | 38036 |
| 2024-03-22 | 66.08 | $50.50 | 16745 |
| 2024-03-21 | 66.70 | $50.55 | 49900 |
| 2024-03-20 | 65.47 | $50.35 | 27500 |
| 2024-03-19 | 62.78 | $49.94 | 13700 |
| 2024-03-18 | 60.72 | $49.65 | 23200 |
| 2024-03-15 | 58.14 | $49.31 | 25100 |
| 2024-03-14 | 64.27 | $49.83 | 29504 |
| 2024-03-13 | 65.40 | $49.92 | 9900 |
| 2024-03-12 | 66.39 | $50.00 | 59845 |
| 2024-03-11 | 62.63 | $49.44 | 54800 |
| 2024-03-08 | 62.42 | $49.41 | 42324 |
| 2024-03-07 | 65.38 | $49.66 | 23215 |
| 2024-03-06 | 62.18 | $49.19 | 19533 |
| 2024-03-05 | 60.63 | $48.98 | 18400 |
| 2024-03-04 | 66.94 | $49.49 | 56600 |
| 2024-03-01 | 67.73 | $49.55 | 28500 |
| 2024-02-29 | 65.54 | $49.21 | 41947 |
| 2024-02-28 | 63.55 | $48.92 | 83100 |
| 2024-02-27 | 65.28 | $49.06 | 24014 |
| 2024-02-26 | 64.76 | $48.98 | 25414 |
| 2024-02-23 | 67.29 | $49.19 | 51100 |
| 2024-02-22 | 67.11 | $49.16 | 210900 |
| 2024-02-21 | 60.13 | $48.12 | 31625 |
| 2024-02-20 | 59.26 | $48.01 | 21600 |
| 2024-02-16 | 62.93 | $48.32 | 33900 |
| 2024-02-15 | 65.68 | $48.54 | 10205 |
| 2024-02-14 | 64.19 | $48.32 | 28200 |
| 2024-02-13 | 61.30 | $47.92 | 23511 |
| 2024-02-12 | 69.88 | $48.56 | 278100 |
| 2024-02-09 | 71.06 | $48.64 | 34100 |
| 2024-02-08 | 68.67 | $48.26 | 64600 |
| 2024-02-07 | 68.67 | $48.26 | 21100 |
| 2024-02-06 | 66.29 | $47.90 | 16003 |
| 2024-02-05 | 65.32 | $47.76 | 43007 |
| 2024-02-02 | 65.96 | $47.81 | 58300 |
| 2024-02-01 | 63.86 | $47.50 | 63000 |
| 2024-01-31 | 59.05 | $46.88 | 643200 |
| 2024-01-30 | 71.08 | $47.71 | 52622 |
| 2024-01-29 | 71.92 | $47.76 | 80800 |
| 2024-01-26 | 69.30 | $47.38 | 15227 |
| 2024-01-25 | 69.63 | $47.40 | 26814 |
| 2024-01-24 | 68.21 | $47.20 | 14147 |
| 2024-01-23 | 67.93 | $47.16 | 77814 |
| 2024-01-22 | 66.66 | $46.98 | 20619 |
| 2024-01-19 | 65.95 | $46.88 | 19700 |
| 2024-01-18 | 61.67 | $46.33 | 23800 |
| 2024-01-17 | 58.23 | $45.95 | 19500 |
| 2024-01-16 | 61.84 | $46.21 | 16000 |
| 2024-01-12 | 63.28 | $46.31 | 14436 |
| 2024-01-11 | 63.84 | $46.35 | 40800 |
| 2024-01-10 | 64.11 | $46.37 | 80916 |
| 2024-01-09 | 61.88 | $46.08 | 19600 |
| 2024-01-08 | 62.65 | $46.14 | 32913 |
| 2024-01-05 | 56.73 | $45.44 | 27300 |
| 2024-01-04 | 55.78 | $45.34 | 80442 |
| 2024-01-03 | 58.59 | $45.57 | 34634 |
| 2024-01-02 | 62.64 | $45.88 | 147406 |
| 2023-12-29 | 67.18 | $46.20 | 31500 |
| 2023-12-28 | 68.66 | $46.30 | 8329 |
| 2023-12-27 | 68.33 | $46.25 | 16300 |
| 2023-12-26 | 67.81 | $46.17 | 4500 |
| 2023-12-22 | 66.65 | $45.99 | 10603 |
| 2023-12-21 | 66.26 | $45.93 | 10800 |
| 2023-12-20 | 63.08 | $45.46 | 86841 |
| 2023-12-19 | 72.01 | $46.11 | 60806 |
| 2023-12-18 | 70.35 | $45.84 | 16508 |
| 2023-12-15 | 68.72 | $45.59 | 39316 |
| 2023-12-14 | 72.35 | $45.83 | 12700 |
| 2023-12-13 | 71.45 | $45.68 | 23500 |
| 2023-12-12 | 67.46 | $45.08 | 23000 |
| 2023-12-11 | 65.95 | $44.88 | 26500 |
| 2023-12-08 | 65.49 | $44.82 | 25237 |
| 2023-12-07 | 63.96 | $44.62 | 14140 |
| 2023-12-06 | 60.92 | $44.25 | 30514 |
| 2023-12-05 | 63.54 | $44.44 | 7600 |
| 2023-12-04 | 63.22 | $44.40 | 13200 |
| 2023-12-01 | 66.94 | $44.67 | 48400 |
| 2023-11-30 | 65.22 | $44.43 | 17500 |
| 2023-11-29 | 64.10 | $44.28 | 17426 |
| 2023-11-28 | 65.02 | $44.35 | 24442 |
| 2023-11-27 | 64.61 | $44.29 | 22931 |
| 2023-11-24 | 65.10 | $44.33 | 9100 |
| 2023-11-22 | 65.45 | $44.36 | 49900 |
| 2023-11-21 | 64.35 | $44.18 | 118100 |
| 2023-11-20 | 65.45 | $44.28 | 98700 |
| 2023-11-17 | 63.30 | $43.92 | 8500 |
| 2023-11-16 | 63.41 | $43.93 | 50545 |
| 2023-11-15 | 62.88 | $43.84 | 85819 |
| 2023-11-14 | 62.43 | $43.76 | 59600 |
| 2023-11-13 | 57.51 | $42.96 | 47900 |
| 2023-11-10 | 58.05 | $43.02 | 18400 |
| 2023-11-09 | 53.16 | $42.32 | 24900 |
| 2023-11-08 | 56.65 | $42.71 | 148807 |
| 2023-11-07 | 56.44 | $42.68 | 52632 |
| 2023-11-06 | 55.49 | $42.54 | 45524 |
| 2023-11-03 | 54.41 | $42.38 | 115506 |
| 2023-11-02 | 51.90 | $42.02 | 26743 |
| 2023-11-01 | 45.42 | $41.20 | 34144 |
| 2023-10-31 | 41.40 | $40.76 | 7245 |
| 2023-10-30 | 39.27 | $40.54 | 11608 |
| 2023-10-27 | 33.65 | $40.00 | 20948 |
| 2023-10-26 | 34.66 | $40.18 | 32549 |
| 2023-10-25 | 38.06 | $40.74 | 624822 |
| 2023-10-24 | 42.20 | $41.33 | 24645 |
| 2023-10-23 | 38.31 | $40.97 | 18413 |
| 2023-10-20 | 38.93 | $41.06 | 8228 |
| 2023-10-19 | 42.66 | $41.57 | 13143 |
| 2023-10-18 | 45.32 | $41.90 | 13800 |
| 2023-10-17 | 50.40 | $42.46 | 7200 |
| 2023-10-16 | 50.99 | $42.52 | 10400 |
| 2023-10-13 | 46.70 | $42.08 | 59500 |
| 2023-10-12 | 48.82 | $42.31 | 19500 |
| 2023-10-11 | 50.82 | $42.52 | 65744 |
| 2023-10-10 | 48.63 | $42.29 | 92840 |
| 2023-10-09 | 46.46 | $42.07 | 9044 |
| 2023-10-06 | 44.44 | $41.87 | 146600 |
| 2023-10-05 | 38.60 | $41.34 | 11548 |
| 2023-10-04 | 38.89 | $41.38 | 287433 |
| 2023-10-03 | 34.77 | $41.03 | 17100 |
| 2023-10-02 | 38.82 | $41.60 | 137800 |
| 2023-09-29 | 37.48 | $41.49 | 11200 |
| 2023-09-28 | 38.13 | $41.58 | 16723 |
| 2023-09-27 | 34.68 | $41.29 | 31630 |
| 2023-09-26 | 35.00 | $41.34 | 10420 |
| 2023-09-25 | 39.19 | $41.95 | 51413 |
| 2023-09-22 | 37.32 | $41.79 | 160724 |
| 2023-09-21 | 38.15 | $41.91 | 8700 |
| 2023-09-20 | 43.55 | $42.61 | 3642 |
| 2023-09-19 | 47.67 | $43.06 | 6416 |
| 2023-09-18 | 48.94 | $43.19 | 20200 |
| 2023-09-15 | 48.64 | $43.16 | 12200 |
| 2023-09-14 | 56.05 | $43.87 | 22807 |
| 2023-09-13 | 52.57 | $43.51 | 11911 |
| 2023-09-12 | 52.07 | $43.46 | 14000 |
| 2023-09-11 | 54.47 | $43.68 | 13400 |
| 2023-09-08 | 51.27 | $43.35 | 19233 |
| 2023-09-07 | 50.67 | $43.29 | 11110 |
| 2023-09-06 | 52.19 | $43.44 | 63100 |
| 2023-09-05 | 56.16 | $43.81 | 55931 |
| 2023-09-01 | 57.73 | $43.95 | 26100 |
| 2023-08-31 | 56.83 | $43.84 | 16132 |
| 2023-08-30 | 57.57 | $43.91 | 62700 |
| 2023-08-29 | 56.25 | $43.74 | 509800 |
| 2023-08-28 | 50.37 | $43.06 | 20935 |
| 2023-08-25 | 47.72 | $42.79 | 102800 |
| 2023-08-24 | 44.93 | $42.52 | 9000 |
| 2023-08-23 | 50.53 | $43.11 | 11800 |
| 2023-08-22 | 45.26 | $42.63 | 73927 |
| 2023-08-21 | 46.43 | $42.75 | 110827 |
| 2023-08-18 | 42.53 | $42.42 | 185600 |
| 2023-08-17 | 42.41 | $42.41 | 299200 |
| 2023-08-16 | 45.11 | $42.71 | 6610 |
| 2023-08-15 | 47.81 | $42.99 | 7239 |
| 2023-08-14 | 53.46 | $43.51 | 178137 |
| 2023-08-11 | 50.36 | $43.22 | 119027 |
| 2023-08-10 | 51.14 | $43.29 | 16135 |
| 2023-08-09 | 50.83 | $43.26 | 256805 |
| 2023-08-08 | 54.46 | $43.59 | 284100 |
| 2023-08-07 | 56.31 | $43.75 | 7342 |
| 2023-08-04 | 53.09 | $43.41 | 341607 |
| 2023-08-03 | 55.25 | $43.60 | 24600 |
| 2023-08-02 | 57.23 | $43.77 | 27900 |
| 2023-08-01 | 65.49 | $44.40 | 6300 |
| 2023-07-31 | 67.70 | $44.55 | 42641 |
| 2023-07-28 | 66.92 | $44.44 | 11100 |
| 2023-07-27 | 63.17 | $43.95 | 14100 |
| 2023-07-26 | 68.11 | $44.28 | 44218 |
| 2023-07-25 | 68.27 | $44.29 | 22735 |
| 2023-07-24 | 67.21 | $44.14 | 191600 |
| 2023-07-21 | 65.85 | $43.95 | 13105 |
| 2023-07-20 | 65.70 | $43.93 | 22435 |
| 2023-07-19 | 71.53 | $44.34 | 24100 |
| 2023-07-18 | 70.69 | $44.20 | 34200 |
| 2023-07-17 | 67.91 | $43.77 | 9200 |
| 2023-07-14 | 66.95 | $43.63 | 9700 |
| 2023-07-13 | 67.22 | $43.65 | 34213 |
| 2023-07-12 | 64.06 | $43.20 | 37437 |
| 2023-07-11 | 61.39 | $42.86 | 8939 |
| 2023-07-10 | 59.10 | $42.59 | 14500 |
| 2023-07-07 | 59.35 | $42.61 | 12740 |
| 2023-07-06 | 60.68 | $42.72 | 19000 |
| 2023-07-05 | 64.82 | $43.05 | 16401 |
| 2023-07-03 | 65.86 | $43.13 | 3444 |
| 2023-06-30 | 65.33 | $43.05 | 170100 |
| 2023-06-29 | 61.13 | $42.46 | 39900 |
| 2023-06-28 | 60.28 | $42.35 | 41400 |
| 2023-06-27 | 60.51 | $42.37 | 441800 |
| 2023-06-26 | 56.85 | $41.90 | 16400 |
| 2023-06-23 | 59.18 | $42.11 | 13028 |
| 2023-06-22 | 63.41 | $42.47 | 292900 |
| 2023-06-21 | 61.90 | $42.26 | 17500 |
| 2023-06-20 | 65.57 | $42.56 | 10500 |
| 2023-06-16 | 67.72 | $42.73 | 20110 |
| 2023-06-15 | 71.54 | $43.02 | 31509 |
| 2023-06-14 | 68.13 | $42.44 | 347100 |
| 2023-06-13 | 68.94 | $42.50 | 30218 |
| 2023-06-12 | 67.01 | $42.19 | 7000 |
| 2023-06-09 | 64.29 | $41.79 | 102313 |
| 2023-06-08 | 63.79 | $41.72 | 12212 |
| 2023-06-07 | 61.69 | $41.43 | 18311 |
| 2023-06-06 | 64.64 | $41.67 | 25900 |
| 2023-06-05 | 64.09 | $41.59 | 83272 |
| 2023-06-02 | 64.80 | $41.65 | 68223 |
| 2023-06-01 | 60.59 | $41.04 | 66200 |
| 2023-05-31 | 57.16 | $40.61 | 66700 |
| 2023-05-30 | 59.93 | $40.85 | 44009 |
| 2023-05-26 | 60.27 | $40.88 | 209700 |
| 2023-05-25 | 55.74 | $40.32 | 6500 |
| 2023-05-24 | 51.82 | $39.90 | 20800 |
| 2023-05-23 | 55.49 | $40.23 | 6929 |
| 2023-05-22 | 60.95 | $40.67 | 12100 |
| 2023-05-19 | 60.95 | $40.67 | 13638 |
| 2023-05-18 | 61.70 | $40.73 | 17601 |
| 2023-05-17 | 58.38 | $40.32 | 251253 |
| 2023-05-16 | 54.16 | $39.86 | 209643 |
| 2023-05-15 | 56.53 | $40.06 | 11635 |
| 2023-05-12 | 55.70 | $39.97 | 167429 |
| 2023-05-11 | 56.61 | $40.05 | 24300 |
| 2023-05-10 | 56.94 | $40.08 | 26000 |
| 2023-05-09 | 55.19 | $39.87 | 14023 |
| 2023-05-08 | 57.19 | $40.06 | 8405 |
| 2023-05-05 | 56.96 | $40.03 | 24841 |
| 2023-05-04 | 50.05 | $39.23 | 935000 |
| 2023-05-03 | 52.45 | $39.47 | 114200 |
| 2023-05-02 | 55.73 | $39.78 | 118822 |
| 2023-05-01 | 60.85 | $40.22 | 34200 |
| 2023-04-28 | 60.97 | $40.23 | 17812 |
| 2023-04-27 | 58.12 | $39.87 | 252000 |
| 2023-04-26 | 51.05 | $39.12 | 1.0M |
| 2023-04-25 | 51.60 | $39.17 | 37400 |
| 2023-04-24 | 59.27 | $39.80 | 13400 |
| 2023-04-21 | 59.00 | $39.77 | 59304 |
| 2023-04-20 | 58.64 | $39.73 | 87337 |
| 2023-04-19 | 61.42 | $39.95 | 9200 |
| 2023-04-18 | 61.10 | $39.91 | 44040 |
| 2023-04-17 | 60.72 | $39.86 | 17900 |
| 2023-04-14 | 60.42 | $39.82 | 143314 |
| 2023-04-13 | 60.86 | $39.86 | 9900 |
| 2023-04-12 | 56.60 | $39.29 | 22800 |
| 2023-04-11 | 58.18 | $39.44 | 81000 |
| 2023-04-10 | 59.12 | $39.53 | 352118 |
| 2023-04-06 | 58.98 | $39.51 | 684844 |
| 2023-04-05 | 57.67 | $39.32 | 21828 |
| 2023-04-04 | 58.51 | $39.41 | 14349 |
| 2023-04-03 | 60.76 | $39.65 | 11600 |
| 2023-03-31 | 59.40 | $39.43 | 30804 |
| 2023-03-30 | 55.92 | $38.90 | 32948 |
| 2023-03-29 | 54.23 | $38.66 | 12900 |
| 2023-03-28 | 50.22 | $38.13 | 34707 |
| 2023-03-27 | 50.70 | $38.19 | 13600 |
| 2023-03-24 | 50.33 | $38.14 | 107031 |
| 2023-03-23 | 49.30 | $38.00 | 14000 |
| 2023-03-22 | 48.15 | $37.84 | 21705 |
| 2023-03-21 | 52.10 | $38.40 | 76341 |
| 2023-03-20 | 48.44 | $37.89 | 11500 |
| 2023-03-17 | 46.29 | $37.61 | 17200 |
| 2023-03-16 | 49.66 | $38.09 | 14200 |
| 2023-03-15 | 44.20 | $37.41 | 13214 |
| 2023-03-14 | 45.02 | $37.53 | 23400 |
| 2023-03-13 | 40.01 | $36.96 | 22000 |
| 2023-03-10 | 40.07 | $36.97 | 530849 |
| 2023-03-09 | 43.53 | $37.52 | 13323 |
| 2023-03-08 | 48.60 | $38.22 | 69326 |
| 2023-03-07 | 47.94 | $38.14 | 750300 |
| 2023-03-06 | 53.02 | $38.77 | 12200 |
| 2023-03-03 | 52.42 | $38.69 | 15600 |
| 2023-03-02 | 47.84 | $38.12 | 43800 |
| 2023-03-01 | 44.55 | $37.75 | 15900 |
| 2023-02-28 | 45.97 | $37.94 | 15200 |
| 2023-02-27 | 46.86 | $38.06 | 39100 |
| 2023-02-24 | 45.95 | $37.95 | 11242 |
| 2023-02-23 | 48.92 | $38.36 | 13000 |
| 2023-02-22 | 47.18 | $38.14 | 11145 |
| 2023-02-21 | 47.60 | $38.20 | 17313 |
| 2023-02-17 | 53.24 | $38.95 | 30306 |
| 2023-02-16 | 54.64 | $39.12 | 103800 |
| 2023-02-15 | 58.22 | $39.54 | 5600 |
| 2023-02-14 | 58.48 | $39.57 | 45622 |
| 2023-02-13 | 58.65 | $39.59 | 4600 |
| 2023-02-10 | 55.66 | $39.09 | 21800 |
| 2023-02-09 | 54.85 | $38.96 | 14700 |
| 2023-02-08 | 57.69 | $39.33 | 10018 |
| 2023-02-07 | 61.09 | $39.75 | 141046 |
| 2023-02-06 | 58.07 | $39.21 | 23314 |
| 2023-02-03 | 60.64 | $39.52 | 30923 |
| 2023-02-02 | 64.11 | $39.92 | 37300 |
| 2023-02-01 | 60.98 | $39.33 | 18616 |
| 2023-01-31 | 59.20 | $39.02 | 28800 |
| 2023-01-30 | 55.80 | $38.47 | 47200 |
| 2023-01-27 | 60.22 | $38.98 | 12200 |
| 2023-01-26 | 59.56 | $38.87 | 26202 |
| 2023-01-25 | 56.99 | $38.45 | 11500 |
| 2023-01-24 | 57.07 | $38.46 | 162002 |
| 2023-01-23 | 57.63 | $38.53 | 61110 |
| 2023-01-20 | 54.78 | $38.05 | 3826 |
| 2023-01-19 | 49.91 | $37.32 | 8313 |
| 2023-01-18 | 51.80 | $37.58 | 5513 |
| 2023-01-17 | 56.22 | $38.15 | 49100 |
| 2023-01-13 | 57.20 | $38.27 | 443100 |
| 2023-01-12 | 56.05 | $38.08 | 12500 |
| 2023-01-11 | 55.02 | $37.91 | 25349 |
| 2023-01-10 | 51.75 | $37.39 | 73542 |
| 2023-01-09 | 50.03 | $37.13 | 593420 |
| 2023-01-06 | 49.96 | $37.12 | 13705 |
| 2023-01-05 | 43.97 | $36.26 | 211340 |
| 2023-01-04 | 46.68 | $36.70 | 54236 |
| 2023-01-03 | 45.22 | $36.50 | 35111 |
| 2022-12-30 | 46.18 | $36.66 | 25600 |
| 2022-12-29 | 46.60 | $36.73 | 41901 |
| 2022-12-28 | 42.49 | $36.14 | 46118 |
| 2022-12-27 | 45.00 | $36.59 | 29200 |
| 2022-12-23 | 45.74 | $36.72 | 31500 |
| 2022-12-22 | 44.26 | $36.50 | 13941 |
| 2022-12-21 | 47.08 | $37.01 | 27300 |
| 2022-12-20 | 43.67 | $36.50 | 47000 |
| 2022-12-19 | 43.26 | $36.44 | 17042 |
| 2022-12-16 | 45.24 | $36.82 | 293613 |
| 2022-12-15 | 48.15 | $37.35 | 563100 |
| 2022-12-14 | 54.58 | $38.37 | 24018 |
| 2022-12-13 | 56.18 | $38.60 | 31324 |
| 2022-12-12 | 54.29 | $38.26 | 24324 |
| 2022-12-09 | 50.86 | $37.68 | 14732 |
| 2022-12-08 | 52.81 | $37.98 | 9311 |
| 2022-12-07 | 51.03 | $37.68 | 29842 |
| 2022-12-06 | 51.52 | $37.76 | 30900 |
| 2022-12-05 | 55.26 | $38.35 | 23822 |
| 2022-12-02 | 59.81 | $39.00 | 36415 |
| 2022-12-01 | 60.46 | $39.09 | 118434 |
| 2022-11-30 | 60.42 | $39.08 | 56042 |
| 2022-11-29 | 54.64 | $37.92 | 52600 |
| 2022-11-28 | 55.16 | $38.00 | 19518 |
| 2022-11-25 | 59.17 | $38.59 | 3700 |
| 2022-11-23 | 59.51 | $38.64 | 27300 |
| 2022-11-22 | 58.54 | $38.43 | 18526 |
| 2022-11-21 | 56.16 | $37.93 | 128404 |
| 2022-11-18 | 56.72 | $38.02 | 12200 |
| 2022-11-17 | 56.17 | $37.90 | 50942 |
| 2022-11-16 | 56.62 | $37.98 | 18200 |
| 2022-11-15 | 57.97 | $38.22 | 9513 |
| 2022-11-14 | 57.16 | $38.02 | 84100 |
| 2022-11-11 | 58.71 | $38.31 | 1.7M |
| 2022-11-10 | 57.15 | $37.90 | 64720 |
| 2022-11-09 | 48.13 | $35.91 | 9847 |
| 2022-11-08 | 52.28 | $36.70 | 13200 |
| 2022-11-07 | 51.27 | $36.50 | 30612 |
| 2022-11-04 | 48.86 | $36.03 | 3.1M |
| 2022-11-03 | 45.93 | $35.49 | 9211 |
| 2022-11-02 | 47.96 | $35.91 | 31206 |
| 2022-11-01 | 52.70 | $36.81 | 26316 |
| 2022-10-31 | 53.99 | $37.04 | 6500 |
| 2022-10-28 | 55.40 | $37.29 | 4300 |
| 2022-10-27 | 50.88 | $36.36 | 38704 |
| 2022-10-26 | 52.34 | $36.63 | 24300 |
| 2022-10-25 | 54.55 | $37.03 | 15700 |
| 2022-10-24 | 51.79 | $36.46 | 28845 |
| 2022-10-21 | 49.61 | $36.03 | 26300 |
| 2022-10-20 | 44.73 | $35.15 | 19300 |
| 2022-10-19 | 45.64 | $35.34 | 33200 |
| 2022-10-18 | 46.92 | $35.61 | 8800 |
| 2022-10-17 | 44.90 | $35.24 | 158600 |
| 2022-10-14 | 39.47 | $34.32 | 18340 |
| 2022-10-13 | 43.02 | $35.13 | 103000 |
| 2022-10-12 | 36.98 | $34.22 | 17525 |
| 2022-10-11 | 37.06 | $34.24 | 7943 |
| 2022-10-10 | 37.90 | $34.45 | 12908 |
| 2022-10-07 | 39.02 | $34.73 | 8000 |
| 2022-10-06 | 43.55 | $35.77 | 16800 |
| 2022-10-05 | 45.08 | $36.09 | 12900 |
| 2022-10-04 | 45.08 | $36.09 | 28600 |
| 2022-10-03 | 38.49 | $35.01 | 150900 |
| 2022-09-30 | 31.48 | $34.04 | 50827 |
| 2022-09-29 | 33.62 | $34.61 | 14417 |
| 2022-09-28 | 36.47 | $35.30 | 9000 |
| 2022-09-27 | 31.34 | $34.66 | 86200 |
| 2022-09-26 | 31.64 | $34.74 | 12900 |
| 2022-09-23 | 32.97 | $35.09 | 35200 |
| 2022-09-22 | 35.34 | $35.68 | 13600 |
| 2022-09-21 | 36.36 | $35.92 | 15104 |
| 2022-09-20 | 39.15 | $36.55 | 19900 |
| 2022-09-19 | 41.06 | $36.95 | 23322 |
| 2022-09-16 | 39.66 | $36.75 | 5043 |
| 2022-09-15 | 41.68 | $37.18 | 12400 |
| 2022-09-14 | 43.79 | $37.61 | 17229 |
| 2022-09-13 | 43.22 | $37.52 | 18600 |
| 2022-09-12 | 52.87 | $39.22 | 16600 |
| 2022-09-09 | 50.13 | $38.78 | 10032 |
| 2022-09-08 | 45.92 | $38.16 | 21000 |
| 2022-09-07 | 44.12 | $37.91 | 22949 |
| 2022-09-06 | 39.18 | $37.27 | 28612 |
| 2022-09-02 | 40.29 | $37.48 | 8700 |
| 2022-09-01 | 42.58 | $37.90 | 21910 |
| 2022-08-31 | 41.68 | $37.78 | 43000 |
| 2022-08-30 | 43.24 | $38.07 | 27105 |
| 2022-08-29 | 45.76 | $38.52 | 5500 |
| 2022-08-26 | 47.33 | $38.79 | 14100 |
| 2022-08-25 | 56.56 | $40.14 | 61300 |
| 2022-08-24 | 53.01 | $39.59 | 7900 |
| 2022-08-23 | 52.34 | $39.49 | 43400 |
| 2022-08-22 | 53.28 | $39.62 | 17809 |
| 2022-08-19 | 60.25 | $40.50 | 10100 |
| 2022-08-18 | 64.73 | $40.99 | 14824 |
| 2022-08-17 | 64.43 | $40.93 | 12714 |
| 2022-08-16 | 66.83 | $41.19 | 138100 |
| 2022-08-15 | 66.37 | $41.09 | 16800 |
| 2022-08-12 | 65.79 | $40.96 | 21027 |
| 2022-08-11 | 62.61 | $40.29 | 40100 |
| 2022-08-10 | 62.31 | $40.23 | 120731 |
| 2022-08-09 | 58.03 | $39.42 | 26727 |
| 2022-08-08 | 59.22 | $39.57 | 24900 |
| 2022-08-05 | 59.99 | $39.67 | 36700 |
| 2022-08-04 | 59.99 | $39.67 | 22700 |
| 2022-08-03 | 59.80 | $39.63 | 14945 |
| 2022-08-02 | 56.83 | $39.02 | 510843 |
| 2022-08-01 | 58.79 | $39.31 | 47000 |
| 2022-07-29 | 59.95 | $39.48 | 26919 |
| 2022-07-28 | 57.18 | $38.89 | 47000 |
| 2022-07-27 | 55.29 | $38.51 | 23034 |
| 2022-07-26 | 49.50 | $37.47 | 179100 |
| 2022-07-25 | 52.28 | $37.92 | 14300 |
| 2022-07-22 | 52.00 | $37.87 | 14633 |
| 2022-07-21 | 54.15 | $38.22 | 57430 |
| 2022-07-20 | 52.66 | $37.94 | 31000 |
| 2022-07-19 | 51.49 | $37.72 | 4300 |
| 2022-07-18 | 45.60 | $36.71 | 16400 |
| 2022-07-15 | 47.22 | $37.01 | 19543 |
| 2022-07-14 | 42.71 | $36.31 | 14942 |
| 2022-07-13 | 43.26 | $36.42 | 28225 |
| 2022-07-12 | 44.05 | $36.58 | 35600 |
| 2022-07-11 | 45.88 | $36.95 | 4400 |
| 2022-07-08 | 48.19 | $37.40 | 14119 |
| 2022-07-07 | 48.24 | $37.41 | 123200 |
| 2022-07-06 | 44.95 | $36.82 | 15800 |
| 2022-07-05 | 44.33 | $36.71 | 25300 |
| 2022-07-01 | 43.44 | $36.55 | 20137 |
| 2022-06-30 | 41.67 | $36.23 | 17818 |
| 2022-06-29 | 43.19 | $36.61 | 13300 |
| 2022-06-28 | 42.93 | $36.56 | 91729 |
| 2022-06-27 | 46.07 | $37.34 | 10341 |
| 2022-06-24 | 46.48 | $37.44 | 10600 |
| 2022-06-23 | 41.11 | $36.37 | 13500 |
| 2022-06-22 | 38.93 | $35.97 | 13101 |
| 2022-06-21 | 39.17 | $36.04 | 17001 |
| 2022-06-17 | 34.49 | $35.19 | 11929 |
| 2022-06-16 | 34.64 | $35.24 | 42244 |
| 2022-06-15 | 37.97 | $36.31 | 16013 |
| 2022-06-14 | 35.14 | $35.80 | 9000 |
| 2022-06-13 | 35.51 | $35.92 | 19741 |
| 2022-06-10 | 40.07 | $37.32 | 17600 |
| 2022-06-09 | 44.68 | $38.50 | 14042 |
| 2022-06-08 | 48.58 | $39.37 | 51900 |
| 2022-06-07 | 50.97 | $39.86 | 10938 |
| 2022-06-06 | 49.13 | $39.48 | 6014 |
| 2022-06-03 | 48.65 | $39.38 | 10911 |
| 2022-06-02 | 51.52 | $40.00 | 14700 |
| 2022-06-01 | 48.44 | $39.34 | 20500 |
| 2022-05-31 | 49.44 | $39.56 | 107900 |
| 2022-05-27 | 50.33 | $39.76 | 37200 |
| 2022-05-26 | 45.87 | $38.80 | 17839 |
| 2022-05-25 | 42.12 | $38.07 | 27408 |
| 2022-05-24 | 40.29 | $37.73 | 20539 |
| 2022-05-23 | 41.46 | $38.05 | 9342 |
| 2022-05-20 | 37.34 | $37.29 | 20200 |
| 2022-05-19 | 37.12 | $37.25 | 15510 |
| 2022-05-18 | 37.72 | $37.44 | 28739 |
| 2022-05-17 | 43.37 | $39.05 | 26312 |
| 2022-05-16 | 39.30 | $38.29 | 12900 |
| 2022-05-13 | 39.69 | $38.40 | 57046 |
| 2022-05-12 | 34.55 | $37.49 | 42000 |
| 2022-05-11 | 34.98 | $37.63 | 40200 |
| 2022-05-10 | 36.78 | $38.20 | 14300 |
| 2022-05-09 | 36.07 | $38.07 | 35300 |
| 2022-05-06 | 40.42 | $39.38 | 34000 |
| 2022-05-05 | 41.06 | $39.56 | 42300 |
| 2022-05-04 | 46.39 | $40.92 | 80749 |
| 2022-05-03 | 40.03 | $39.75 | 31523 |
| 2022-05-02 | 39.27 | $39.62 | 21100 |
| 2022-04-29 | 37.72 | $39.35 | 79534 |
| 2022-04-28 | 43.85 | $40.90 | 8400 |
| 2022-04-27 | 38.25 | $39.99 | 37830 |
| 2022-04-26 | 37.20 | $39.83 | 34900 |
| 2022-04-25 | 42.45 | $41.06 | 105500 |
| 2022-04-22 | 40.84 | $40.81 | 15124 |
| 2022-04-21 | 46.71 | $41.99 | 14401 |
| 2022-04-20 | 50.07 | $42.57 | 21500 |
| 2022-04-19 | 49.89 | $42.54 | 21300 |
| 2022-04-18 | 46.01 | $41.90 | 12400 |
| 2022-04-14 | 45.83 | $41.87 | 5348 |
| 2022-04-13 | 48.88 | $42.44 | 22300 |
| 2022-04-12 | 45.68 | $41.91 | 13144 |
| 2022-04-11 | 46.52 | $42.07 | 28700 |
| 2022-04-08 | 50.64 | $42.82 | 9737 |
| 2022-04-07 | 51.56 | $42.98 | 20322 |
| 2022-04-06 | 50.32 | $42.75 | 34700 |
| 2022-04-05 | 53.31 | $43.28 | 30944 |
| 2022-04-04 | 57.01 | $43.89 | 15800 |
| 2022-04-01 | 55.06 | $43.49 | 11235 |
| 2022-03-31 | 54.72 | $43.42 | 38821 |
| 2022-03-30 | 58.57 | $44.06 | 10300 |
| 2022-03-29 | 60.60 | $44.38 | 19000 |
| 2022-03-28 | 58.33 | $43.85 | 71807 |
| 2022-03-25 | 56.77 | $43.50 | 33846 |
| 2022-03-24 | 55.87 | $43.30 | 194200 |
| 2022-03-23 | 53.00 | $42.68 | 10900 |
| 2022-03-22 | 55.78 | $43.18 | 13700 |
| 2022-03-21 | 53.42 | $42.67 | 14600 |
| 2022-03-18 | 53.18 | $42.62 | 454625 |
| 2022-03-17 | 51.71 | $42.30 | 13600 |
| 2022-03-16 | 48.74 | $41.68 | 29218 |
| 2022-03-15 | 44.17 | $40.81 | 8700 |
| 2022-03-14 | 39.13 | $39.96 | 10100 |
| 2022-03-11 | 40.73 | $40.35 | 23200 |
| 2022-03-10 | 42.74 | $40.82 | 109611 |
| 2022-03-09 | 43.52 | $41.00 | 975100 |
| 2022-03-08 | 37.24 | $39.96 | 262813 |
| 2022-03-07 | 38.29 | $40.23 | 32100 |
| 2022-03-04 | 43.61 | $41.46 | 32100 |
| 2022-03-03 | 44.91 | $41.73 | 193003 |
| 2022-03-02 | 46.12 | $41.98 | 113636 |
| 2022-03-01 | 41.83 | $41.26 | 21422 |
| 2022-02-28 | 44.79 | $41.89 | 33147 |
| 2022-02-25 | 45.28 | $41.99 | 15300 |
| 2022-02-24 | 40.31 | $41.18 | 86000 |
| 2022-02-23 | 36.32 | $40.59 | 17400 |
| 2022-02-22 | 39.37 | $41.31 | 22000 |
| 2022-02-18 | 41.49 | $41.77 | 16935 |
| 2022-02-17 | 43.12 | $42.11 | 10500 |
| 2022-02-16 | 48.08 | $43.05 | 16800 |
| 2022-02-15 | 47.66 | $42.98 | 10600 |
| 2022-02-14 | 43.17 | $42.27 | 25535 |
| 2022-02-11 | 43.77 | $42.39 | 69831 |
| 2022-02-10 | 48.49 | $43.27 | 9534 |
| 2022-02-09 | 53.20 | $44.03 | 10742 |
| 2022-02-08 | 49.52 | $43.43 | 6000 |
| 2022-02-07 | 47.09 | $43.06 | 163700 |
| 2022-02-04 | 48.16 | $43.24 | 9931 |
| 2022-02-03 | 46.22 | $42.94 | 17200 |
| 2022-02-02 | 50.93 | $43.72 | 28600 |
| 2022-02-01 | 48.43 | $43.33 | 17400 |
| 2022-01-31 | 46.51 | $43.04 | 17913 |
| 2022-01-28 | 41.28 | $42.31 | 71241 |
| 2022-01-27 | 31.81 | $41.22 | 67000 |
| 2022-01-26 | 32.87 | $41.45 | 43723 |
| 2022-01-25 | 32.68 | $41.43 | 135100 |
| 2022-01-24 | 35.48 | $42.03 | 132300 |
| 2022-01-21 | 34.32 | $41.90 | 50414 |
| 2022-01-20 | 37.96 | $42.63 | 174037 |
| 2022-01-19 | 40.64 | $43.11 | 15000 |
| 2022-01-18 | 43.57 | $43.59 | 22800 |
| 2022-01-14 | 48.64 | $44.32 | 24101 |
| 2022-01-13 | 48.48 | $44.30 | 40227 |
| 2022-01-12 | 53.75 | $44.98 | 20845 |
| 2022-01-11 | 52.45 | $44.80 | 78900 |
| 2022-01-10 | 49.45 | $44.40 | 257000 |
| 2022-01-07 | 49.53 | $44.41 | 8600 |
| 2022-01-06 | 50.46 | $44.54 | 127100 |
| 2022-01-05 | 51.53 | $44.69 | 10800 |
| 2022-01-04 | 58.49 | $45.58 | 41027 |
| 2022-01-03 | 58.83 | $45.62 | 116300 |
| 2021-12-31 | 56.87 | $45.29 | 3426 |
| 2021-12-30 | 57.74 | $45.40 | 6815 |
| 2021-12-29 | 59.23 | $45.59 | 6230 |
| 2021-12-28 | 58.70 | $45.49 | 18036 |
| 2021-12-27 | 59.22 | $45.56 | 17600 |
| 2021-12-23 | 55.85 | $44.92 | 12924 |
| 2021-12-22 | 54.35 | $44.65 | 181331 |
| 2021-12-21 | 51.49 | $44.16 | 11400 |
| 2021-12-20 | 46.28 | $43.36 | 182300 |
| 2021-12-17 | 49.50 | $43.87 | 24116 |
| 2021-12-16 | 54.05 | $44.52 | 107400 |
| 2021-12-15 | 57.54 | $44.97 | 15646 |
| 2021-12-14 | 52.28 | $44.16 | 15900 |
| 2021-12-13 | 55.33 | $44.54 | 9401 |
| 2021-12-10 | 59.88 | $45.06 | 51500 |
| 2021-12-09 | 57.18 | $44.64 | 15600 |
| 2021-12-08 | 59.82 | $44.93 | 108843 |
| 2021-12-07 | 58.63 | $44.74 | 20700 |
| 2021-12-06 | 52.52 | $43.87 | 797500 |
| 2021-12-03 | 48.17 | $43.35 | 17300 |
| 2021-12-02 | 51.62 | $43.75 | 65532 |
| 2021-12-01 | 46.92 | $43.23 | 524820 |
| 2021-11-30 | 50.80 | $43.66 | 108500 |
| 2021-11-29 | 59.25 | $44.44 | 16200 |
| 2021-11-26 | 53.82 | $43.86 | 5948 |
| 2021-11-24 | 69.02 | $44.87 | 20714 |
| 2021-11-23 | 67.91 | $44.74 | 6200 |
| 2021-11-22 | 67.31 | $44.67 | 5200 |
| 2021-11-19 | 69.97 | $44.82 | 4900 |
| 2021-11-18 | 70.49 | $44.85 | 20000 |
| 2021-11-17 | 68.46 | $44.58 | 17946 |
| 2021-11-16 | 69.64 | $44.65 | 2700 |
| 2021-11-15 | 67.67 | $44.39 | 3800 |
| 2021-11-12 | 68.81 | $44.46 | 3900 |
| 2021-11-11 | 66.51 | $44.16 | 173910 |
| 2021-11-10 | 67.14 | $44.20 | 121014 |
| 2021-11-09 | 71.98 | $44.50 | 30347 |
| 2021-11-08 | 74.89 | $44.67 | 14319 |
| 2021-11-05 | 74.54 | $44.61 | 23922 |
| 2021-11-04 | 73.74 | $44.47 | 20119 |
| 2021-11-03 | 71.89 | $44.16 | 23430 |
| 2021-11-02 | 69.79 | $43.84 | 34900 |
| 2021-11-01 | 68.54 | $43.66 | 4436 |
| 2021-10-29 | 68.33 | $43.63 | 7200 |
| 2021-10-28 | 67.52 | $43.51 | 3900 |
| 2021-10-27 | 64.48 | $43.09 | 11400 |
| 2021-10-26 | 66.01 | $43.20 | 65232 |
| 2021-10-25 | 64.25 | $42.96 | 15700 |
| 2021-10-22 | 62.95 | $42.79 | 12328 |
| 2021-10-21 | 62.80 | $42.77 | 7000 |
| 2021-10-20 | 61.76 | $42.63 | 10616 |
| 2021-10-19 | 60.42 | $42.45 | 6800 |
| 2021-10-18 | 58.33 | $42.18 | 2400 |
| 2021-10-15 | 57.38 | $42.06 | 7643 |
| 2021-10-14 | 54.15 | $41.67 | 18400 |
| 2021-10-13 | 47.14 | $40.95 | 6330 |
| 2021-10-12 | 46.05 | $40.85 | 5328 |
| 2021-10-11 | 46.97 | $40.95 | 7043 |
| 2021-10-08 | 49.40 | $41.21 | 6200 |
| 2021-10-07 | 49.59 | $41.23 | 52700 |
| 2021-10-06 | 45.87 | $40.85 | 4320 |
| 2021-10-05 | 43.80 | $40.65 | 41800 |
| 2021-10-04 | 39.62 | $40.27 | 3910 |
| 2021-10-01 | 43.68 | $40.77 | 25531 |
| 2021-09-30 | 38.54 | $40.34 | 7105 |
| 2021-09-29 | 42.20 | $40.77 | 5600 |
| 2021-09-28 | 41.71 | $40.73 | 5529 |
| 2021-09-27 | 50.05 | $41.56 | 2338 |
| 2021-09-24 | 51.35 | $41.67 | 10100 |
| 2021-09-23 | 50.69 | $41.61 | 8738 |
| 2021-09-22 | 44.48 | $41.09 | 11800 |
| 2021-09-21 | 39.63 | $40.74 | 3700 |
| 2021-09-20 | 39.72 | $40.75 | 7835 |
| 2021-09-17 | 47.57 | $41.48 | 13900 |
| 2021-09-16 | 54.76 | $41.99 | 13900 |
| 2021-09-15 | 55.70 | $42.05 | 14923 |
| 2021-09-14 | 51.33 | $41.72 | 16600 |
| 2021-09-13 | 54.26 | $41.91 | 5000 |
| 2021-09-10 | 52.08 | $41.75 | 50145 |
| 2021-09-09 | 57.82 | $42.10 | 18400 |
| 2021-09-08 | 61.89 | $42.32 | 8748 |
| 2021-09-07 | 62.46 | $42.35 | 13600 |
| 2021-09-03 | 65.52 | $42.51 | 3746 |
| 2021-09-02 | 65.42 | $42.50 | 1700 |
| 2021-09-01 | 64.43 | $42.40 | 8320 |
| 2021-08-31 | 64.24 | $42.38 | 5700 |
| 2021-08-30 | 65.25 | $42.44 | 4400 |
| 2021-08-27 | 63.23 | $42.22 | 3800 |
| 2021-08-26 | 59.81 | $41.88 | 7900 |
| 2021-08-25 | 63.97 | $42.13 | 100007 |
| 2021-08-24 | 63.19 | $42.05 | 142510 |
| 2021-08-23 | 62.52 | $41.98 | 147236 |
| 2021-08-20 | 58.61 | $41.60 | 118100 |
| 2021-08-19 | 53.79 | $41.20 | 4000 |
| 2021-08-18 | 53.79 | $41.20 | 1541 |
| 2021-08-17 | 60.46 | $41.62 | 10238 |
| 2021-08-16 | 66.01 | $41.92 | 3344 |
| 2021-08-13 | 64.89 | $41.81 | 753539 |
| 2021-08-12 | 64.07 | $41.73 | 6800 |
| 2021-08-11 | 62.29 | $41.56 | 5900 |
| 2021-08-10 | 61.44 | $41.48 | 8118 |
| 2021-08-09 | 60.70 | $41.41 | 6900 |
| 2021-08-06 | 61.34 | $41.45 | 3116 |
| 2021-08-05 | 60.75 | $41.39 | 8712 |
| 2021-08-04 | 59.18 | $41.23 | 548700 |
| 2021-08-03 | 61.98 | $41.42 | 37100 |
| 2021-08-02 | 58.65 | $41.08 | 2900 |
| 2021-07-30 | 58.79 | $41.09 | 2400 |
| 2021-07-29 | 62.74 | $41.36 | 3105 |
| 2021-07-28 | 60.89 | $41.16 | 1944 |
| 2021-07-27 | 61.33 | $41.19 | 7010 |
| 2021-07-26 | 64.37 | $41.40 | 2136 |
| 2021-07-23 | 63.38 | $41.28 | 12134 |
| 2021-07-22 | 60.34 | $40.93 | 9600 |
| 2021-07-21 | 59.14 | $40.80 | 49712 |
| 2021-07-20 | 56.24 | $40.50 | 5800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.38
2026-07-17
Close Price
$71.62
Vol: 12327
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -79.38 | $71.62 | 12327 |
| 2026-07-16 | -37.56 | $72.45 | 1.2M |
| 2026-07-15 | -36.07 | $72.78 | 14100 |
| 2026-07-14 | -37.30 | $72.80 | 163239 |
| 2026-07-13 | -57.54 | $72.29 | 21025 |
| 2026-07-10 | -27.91 | $72.83 | 6329 |
| 2026-07-09 | -40.49 | $72.42 | 29400 |
| 2026-07-08 | -49.71 | $72.05 | 23000 |
| 2026-07-07 | -44.12 | $72.24 | 18441 |
| 2026-07-06 | -35.00 | $72.55 | 22800 |
| 2026-07-02 | -41.18 | $72.34 | 27448 |
| 2026-07-01 | -35.59 | $72.53 | 18700 |
| 2026-06-30 | -23.82 | $72.93 | 17019 |
| 2026-06-29 | -37.06 | $72.48 | 20000 |
| 2026-06-26 | -65.00 | $71.53 | 10400 |
| 2026-06-25 | -52.06 | $71.97 | 46700 |
| 2026-06-24 | -67.65 | $71.44 | 21500 |
| 2026-06-23 | -65.00 | $71.53 | 14630 |
| 2026-06-22 | -29.71 | $72.73 | 18100 |
| 2026-06-18 | -22.65 | $72.97 | 28131 |
| 2026-06-17 | -47.35 | $72.13 | 16841 |
| 2026-06-16 | -21.18 | $73.02 | 18500 |
| 2026-06-15 | -6.76 | $73.51 | 37800 |
| 2026-06-12 | -37.01 | $72.28 | 54043 |
| 2026-06-11 | -55.84 | $71.70 | 52600 |
| 2026-06-10 | -92.86 | $70.56 | 18949 |
| 2026-06-09 | -54.87 | $71.73 | 79712 |
| 2026-06-08 | -69.76 | $71.69 | 22735 |
| 2026-06-05 | -81.85 | $71.39 | 15700 |
| 2026-06-04 | -4.48 | $73.30 | 112120 |
| 2026-06-03 | -28.38 | $72.52 | 25700 |
| 2026-06-02 | -9.32 | $73.02 | 11923 |
| 2026-06-01 | -2.12 | $73.27 | 30911 |
| 2026-05-29 | -6.90 | $72.62 | 44850 |
| 2026-05-28 | -3.66 | $72.59 | 39509 |
| 2026-05-27 | -11.92 | $72.27 | 15231 |
| 2026-05-26 | -7.51 | $72.44 | 25000 |
| 2026-05-22 | -20.73 | $71.93 | 14225 |
| 2026-05-21 | -21.93 | $71.82 | 25700 |
| 2026-05-20 | -18.14 | $71.85 | 16400 |
| 2026-05-19 | -31.13 | $71.22 | 10303 |
| 2026-05-18 | -23.51 | $71.59 | 24601 |
| 2026-05-15 | -21.03 | $71.71 | 25200 |
| 2026-05-14 | -2.06 | $72.63 | 62700 |
| 2026-05-13 | -2.91 | $71.98 | 15700 |
| 2026-05-12 | -5.75 | $71.48 | 16039 |
| 2026-05-11 | -3.49 | $71.56 | 15335 |
| 2026-05-08 | -1.03 | $71.31 | 11124 |
| 2026-05-07 | -7.37 | $70.82 | 17521 |
| 2026-05-06 | -0.72 | $71.04 | 132033 |
| 2026-05-05 | -2.16 | $69.83 | 40260 |
| 2026-05-04 | -9.37 | $69.31 | 21200 |
| 2026-05-01 | -5.59 | $69.56 | 62047 |
| 2026-04-30 | -0.86 | $69.63 | 35600 |
| 2026-04-29 | -4.50 | $69.09 | 52400 |
| 2026-04-28 | -3.49 | $69.13 | 19500 |
| 2026-04-27 | -0.36 | $69.36 | 29800 |
| 2026-04-24 | -0.13 | $69.03 | 39500 |
| 2026-04-23 | -6.78 | $68.39 | 192700 |
| 2026-04-22 | -2.05 | $68.76 | 15400 |
| 2026-04-21 | -9.21 | $68.20 | 39200 |
| 2026-04-20 | -3.32 | $68.66 | 42500 |
| 2026-04-17 | -1.79 | $68.78 | 22001 |
| 2026-04-16 | -1.32 | $67.85 | 24400 |
| 2026-04-15 | -0.15 | $67.79 | 14119 |
| 2026-04-14 | -0.33 | $67.22 | 25942 |
| 2026-04-13 | -0.38 | $66.38 | 19735 |
| 2026-04-10 | -6.71 | $65.83 | 30000 |
| 2026-04-09 | -1.20 | $66.04 | 12700 |
| 2026-04-08 | -1.50 | $65.69 | 15623 |
| 2026-04-07 | -43.22 | $63.99 | 25416 |
| 2026-04-06 | -42.44 | $64.03 | 14448 |
| 2026-04-02 | -48.92 | $63.70 | 21523 |
| 2026-04-01 | -52.75 | $63.59 | 35549 |
| 2026-03-31 | -64.89 | $63.08 | 19613 |
| 2026-03-30 | -95.92 | $61.33 | 15100 |
| 2026-03-27 | -98.59 | $61.49 | 169864 |
| 2026-03-26 | -99.57 | $62.51 | 230975 |
| 2026-03-25 | -83.66 | $63.58 | 232134 |
| 2026-03-24 | -88.78 | $63.32 | 52645 |
| 2026-03-23 | -84.45 | $63.54 | 19200 |
| 2026-03-20 | -93.11 | $63.10 | 12907 |
| 2026-03-19 | -91.63 | $64.00 | 11800 |
| 2026-03-18 | -99.18 | $64.18 | 22436 |
| 2026-03-17 | -75.41 | $65.07 | 26100 |
| 2026-03-16 | -80.33 | $64.89 | 8500 |
| 2026-03-13 | -99.18 | $64.20 | 17801 |
| 2026-03-12 | -88.08 | $64.64 | 111800 |
| 2026-03-11 | -63.68 | $65.62 | 14403 |
| 2026-03-10 | -62.40 | $65.67 | 50200 |
| 2026-03-09 | -62.40 | $65.67 | 50729 |
| 2026-03-06 | -93.71 | $65.13 | 22400 |
| 2026-03-05 | -75.74 | $66.05 | 133322 |
| 2026-03-04 | -56.25 | $66.58 | 80900 |
| 2026-03-03 | -67.28 | $66.28 | 77224 |
| 2026-03-02 | -57.94 | $66.87 | 35100 |
| 2026-02-27 | -66.36 | $66.69 | 13117 |
| 2026-02-26 | -40.19 | $67.25 | 16800 |
| 2026-02-25 | -15.42 | $67.78 | 14637 |
| 2026-02-24 | -41.12 | $67.23 | 28600 |
| 2026-02-23 | -64.95 | $66.72 | 50301 |
| 2026-02-20 | -39.72 | $67.26 | 10419 |
| 2026-02-19 | -65.89 | $66.70 | 30514 |
| 2026-02-18 | -49.78 | $66.98 | 35519 |
| 2026-02-17 | -60.63 | $66.57 | 22300 |
| 2026-02-13 | -64.96 | $66.46 | 22147 |
| 2026-02-12 | -59.06 | $66.61 | 26046 |
| 2026-02-11 | -19.69 | $67.61 | 21851 |
| 2026-02-10 | -20.41 | $67.52 | 57200 |
| 2026-02-09 | -4.90 | $67.90 | 85800 |
| 2026-02-06 | -10.39 | $67.64 | 41236 |
| 2026-02-05 | -70.13 | $66.26 | 33240 |
| 2026-02-04 | -34.20 | $67.09 | 190305 |
| 2026-02-03 | -32.03 | $67.14 | 31327 |
| 2026-02-02 | -5.19 | $67.76 | 41000 |
| 2026-01-30 | -19.82 | $67.35 | 24027 |
| 2026-01-29 | -6.31 | $67.65 | 23000 |
| 2026-01-28 | -4.05 | $67.70 | 17935 |
| 2026-01-27 | -5.99 | $67.61 | 102841 |
| 2026-01-26 | -4.79 | $67.36 | 98633 |
| 2026-01-23 | -26.67 | $66.89 | 357003 |
| 2026-01-22 | -26.67 | $66.89 | 19500 |
| 2026-01-21 | -48.33 | $66.50 | 37200 |
| 2026-01-20 | -98.33 | $65.60 | 26646 |
| 2026-01-16 | -21.63 | $66.92 | 7645 |
| 2026-01-15 | -16.12 | $66.98 | 18400 |
| 2026-01-14 | -20.25 | $66.88 | 19406 |
| 2026-01-13 | -10.74 | $67.11 | 25707 |
| 2026-01-12 | -5.37 | $67.24 | 29710 |
| 2026-01-09 | -3.72 | $67.28 | 47145 |
| 2026-01-08 | -16.03 | $66.94 | 56200 |
| 2026-01-07 | -14.77 | $66.97 | 16037 |
| 2026-01-06 | -0.47 | $67.08 | 21613 |
| 2026-01-05 | -13.07 | $66.68 | 38708 |
| 2026-01-02 | -27.64 | $66.39 | 28300 |
| 2025-12-31 | -39.70 | $66.15 | 5400 |
| 2025-12-30 | -17.59 | $66.59 | 10000 |
| 2025-12-29 | -14.07 | $66.66 | 48500 |
| 2025-12-26 | -5.03 | $66.84 | 15220 |
| 2025-12-24 | -3.68 | $66.78 | 17696 |
| 2025-12-23 | -0.47 | $66.56 | 17800 |
| 2025-12-22 | -8.77 | $66.25 | 110206 |
| 2025-12-19 | -15.24 | $65.97 | 24245 |
| 2025-12-18 | -29.85 | $65.45 | 422437 |
| 2025-12-17 | -44.48 | $64.96 | 21837 |
| 2025-12-16 | -23.28 | $65.67 | 29300 |
| 2025-12-15 | -17.61 | $65.86 | 14300 |
| 2025-12-12 | -16.12 | $65.91 | 18905 |
| 2025-12-11 | -0.60 | $66.39 | 18300 |
| 2025-12-10 | -5.52 | $66.18 | 24500 |
| 2025-12-09 | -13.80 | $65.91 | 22108 |
| 2025-12-08 | -12.58 | $65.95 | 23821 |
| 2025-12-05 | -6.14 | $66.16 | 31500 |
| 2025-12-04 | -7.32 | $66.01 | 26801 |
| 2025-12-03 | -5.59 | $65.97 | 39549 |
| 2025-12-02 | -2.82 | $65.86 | 14900 |
| 2025-12-01 | -8.30 | $65.64 | 39400 |
| 2025-11-28 | -1.45 | $65.81 | 25300 |
| 2025-11-26 | -13.75 | $65.61 | 34700 |
| 2025-11-25 | -35.15 | $65.24 | 46718 |
| 2025-11-24 | -53.33 | $64.64 | 47213 |
| 2025-11-21 | -76.06 | $63.89 | 12300 |
| 2025-11-20 | -100.00 | $63.10 | 34721 |
| 2025-11-19 | -77.52 | $64.02 | 30200 |
| 2025-11-18 | -84.36 | $63.81 | 24100 |
| 2025-11-17 | -76.41 | $64.23 | 24100 |
| 2025-11-14 | -53.52 | $64.88 | 33428 |
| 2025-11-13 | -46.02 | $64.84 | 5221 |
| 2025-11-12 | -18.28 | $65.74 | 26200 |
| 2025-11-11 | -21.33 | $65.63 | 12200 |
| 2025-11-10 | -23.56 | $65.46 | 77330 |
| 2025-11-07 | -50.88 | $64.37 | 52807 |
| 2025-11-06 | -51.62 | $64.33 | 272200 |
| 2025-11-05 | -37.41 | $64.90 | 99900 |
| 2025-11-04 | -39.65 | $64.81 | 102449 |
| 2025-11-03 | -24.69 | $65.41 | 106100 |
| 2025-10-31 | -25.94 | $65.36 | 62827 |
| 2025-10-30 | -20.45 | $65.58 | 50323 |
| 2025-10-29 | -8.48 | $66.06 | 120439 |
| 2025-10-28 | -3.70 | $66.03 | 49400 |
| 2025-10-27 | -0.59 | $65.78 | 92637 |
| 2025-10-24 | -5.66 | $64.89 | 65327 |
| 2025-10-23 | -7.25 | $64.31 | 41200 |
| 2025-10-22 | -18.45 | $64.07 | 26648 |
| 2025-10-21 | -5.42 | $64.31 | 61200 |
| 2025-10-20 | -4.93 | $64.32 | 39500 |
| 2025-10-17 | -42.36 | $63.56 | 45300 |
| 2025-10-16 | -66.01 | $63.08 | 85718 |
| 2025-10-15 | -44.83 | $63.51 | 71114 |
| 2025-10-14 | -55.41 | $63.19 | 57900 |
| 2025-10-13 | -56.76 | $63.16 | 54600 |
| 2025-10-10 | -90.09 | $62.42 | 77825 |
| 2025-10-09 | -17.57 | $64.03 | 41400 |
| 2025-10-08 | -5.51 | $64.24 | 44219 |
| 2025-10-07 | -15.87 | $63.94 | 71900 |
| 2025-10-06 | -1.11 | $64.28 | 106649 |
| 2025-10-03 | -11.31 | $64.00 | 119939 |
| 2025-10-02 | -1.84 | $63.94 | 80502 |
| 2025-10-01 | -2.67 | $63.82 | 38141 |
| 2025-09-30 | -1.69 | $63.59 | 81332 |
| 2025-09-29 | -11.94 | $63.26 | 77100 |
| 2025-09-26 | -17.74 | $63.08 | 25300 |
| 2025-09-25 | -27.10 | $62.79 | 58900 |
| 2025-09-24 | -21.29 | $62.97 | 24234 |
| 2025-09-23 | -12.58 | $63.24 | 456207 |
| 2025-09-22 | 0.00 | $63.63 | 71800 |
| 2025-09-19 | -1.41 | $63.33 | 44104 |
| 2025-09-18 | -6.30 | $63.02 | 40832 |
| 2025-09-17 | -10.55 | $62.56 | 55800 |
| 2025-09-16 | -7.59 | $62.63 | 30000 |
| 2025-09-15 | 0.00 | $62.76 | 161707 |
| 2025-09-12 | -5.99 | $62.48 | 52166 |
| 2025-09-11 | -2.94 | $62.42 | 21900 |
| 2025-09-10 | -17.58 | $61.80 | 47200 |
| 2025-09-09 | -8.33 | $61.87 | 41300 |
| 2025-09-08 | -22.44 | $61.65 | 60100 |
| 2025-09-05 | -26.95 | $61.55 | 38840 |
| 2025-09-04 | 0.00 | $61.98 | 42200 |
| 2025-09-03 | -17.48 | $61.55 | 66800 |
| 2025-09-02 | -39.52 | $61.08 | 63100 |
| 2025-08-29 | -17.45 | $61.50 | 60900 |
| 2025-08-28 | -1.03 | $61.88 | 71446 |
| 2025-08-27 | -1.45 | $61.70 | 23316 |
| 2025-08-26 | -4.12 | $61.55 | 122200 |
| 2025-08-25 | -13.48 | $61.30 | 90400 |
| 2025-08-22 | -4.49 | $61.54 | 94330 |
| 2025-08-21 | -37.74 | $60.64 | 78400 |
| 2025-08-20 | -28.30 | $60.89 | 51400 |
| 2025-08-19 | -22.64 | $61.04 | 71040 |
| 2025-08-18 | -13.21 | $61.29 | 121600 |
| 2025-08-15 | -10.94 | $61.35 | 48524 |
| 2025-08-14 | -3.89 | $61.46 | 198200 |
| 2025-08-13 | -1.58 | $61.48 | 142338 |
| 2025-08-12 | 0.00 | $61.31 | 146500 |
| 2025-08-11 | -13.84 | $60.59 | 87335 |
| 2025-08-08 | -7.14 | $60.74 | 126415 |
| 2025-08-07 | -35.71 | $60.10 | 105800 |
| 2025-08-06 | -32.14 | $60.18 | 83641 |
| 2025-08-05 | -44.64 | $59.90 | 117833 |
| 2025-08-04 | -30.80 | $60.21 | 61300 |
| 2025-08-01 | -71.55 | $59.24 | 145100 |
| 2025-07-31 | -33.19 | $60.13 | 26500 |
| 2025-07-30 | -21.10 | $60.14 | 26616 |
| 2025-07-29 | -13.90 | $60.29 | 34633 |
| 2025-07-28 | -4.70 | $60.48 | 58944 |
| 2025-07-25 | -2.55 | $60.52 | 65000 |
| 2025-07-24 | -7.02 | $60.29 | 52500 |
| 2025-07-23 | 0.00 | $60.12 | 106113 |
| 2025-07-22 | -6.01 | $59.63 | 64700 |
| 2025-07-21 | -8.07 | $59.49 | 53736 |
| 2025-07-18 | -8.51 | $59.40 | 59600 |
| 2025-07-17 | -3.55 | $59.49 | 84740 |
| 2025-07-16 | -10.93 | $59.22 | 34022 |
| 2025-07-15 | -16.39 | $59.02 | 96930 |
| 2025-07-14 | -7.61 | $59.24 | 53733 |
| 2025-07-11 | -9.01 | $59.19 | 128331 |
| 2025-07-10 | -3.10 | $59.40 | 43100 |
| 2025-07-09 | -3.25 | $59.23 | 45809 |
| 2025-07-08 | -12.43 | $58.92 | 156137 |
| 2025-07-07 | -15.98 | $58.80 | 166034 |
| 2025-07-03 | -2.07 | $59.27 | 69246 |
| 2025-07-02 | -1.73 | $58.80 | 136500 |
| 2025-07-01 | -4.15 | $58.56 | 69500 |
| 2025-06-30 | -1.18 | $58.55 | 98700 |
| 2025-06-27 | -4.02 | $58.19 | 104738 |
| 2025-06-26 | -2.83 | $57.84 | 52908 |
| 2025-06-25 | -1.22 | $57.52 | 76416 |
| 2025-06-24 | -0.90 | $57.30 | 24200 |
| 2025-06-23 | -22.82 | $56.62 | 21300 |
| 2025-06-20 | -31.88 | $56.35 | 31100 |
| 2025-06-18 | -27.52 | $56.48 | 21114 |
| 2025-06-17 | -25.17 | $56.55 | 16547 |
| 2025-06-16 | -12.08 | $56.94 | 39000 |
| 2025-06-13 | -31.54 | $56.36 | 41731 |
| 2025-06-12 | -4.70 | $57.16 | 53000 |
| 2025-06-11 | -12.08 | $56.94 | 59107 |
| 2025-06-10 | -0.70 | $57.15 | 35400 |
| 2025-06-09 | -7.43 | $56.81 | 42714 |
| 2025-06-06 | -1.65 | $56.85 | 87600 |
| 2025-06-05 | -12.54 | $56.17 | 77629 |
| 2025-06-04 | -4.61 | $56.27 | 175400 |
| 2025-06-03 | -2.82 | $56.19 | 24000 |
| 2025-06-02 | -12.71 | $55.84 | 168900 |
| 2025-05-30 | -18.64 | $55.63 | 33912 |
| 2025-05-29 | -18.08 | $55.65 | 29808 |
| 2025-05-28 | -17.50 | $55.45 | 12200 |
| 2025-05-27 | -12.71 | $55.68 | 81000 |
| 2025-05-23 | -35.00 | $54.61 | 77731 |
| 2025-05-22 | -25.63 | $55.06 | 1.2M |
| 2025-05-21 | -22.53 | $55.08 | 21007 |
| 2025-05-20 | -5.87 | $55.97 | 28033 |
| 2025-05-19 | -0.89 | $56.23 | 30000 |
| 2025-05-16 | -0.26 | $56.17 | 21600 |
| 2025-05-15 | -1.22 | $55.78 | 12003 |
| 2025-05-14 | -1.80 | $55.55 | 28600 |
| 2025-05-13 | -2.37 | $55.47 | 269000 |
| 2025-05-12 | -0.60 | $55.13 | 33639 |
| 2025-05-09 | -11.57 | $53.36 | 15327 |
| 2025-05-08 | -9.40 | $53.48 | 41907 |
| 2025-05-07 | -8.64 | $53.24 | 32534 |
| 2025-05-06 | -10.04 | $53.11 | 39600 |
| 2025-05-05 | -4.18 | $53.51 | 28308 |
| 2025-05-02 | -1.04 | $53.75 | 6.0M |
| 2025-05-01 | -7.31 | $53.02 | 16300 |
| 2025-04-30 | -18.77 | $52.62 | 3.1M |
| 2025-04-29 | -20.03 | $52.52 | 44400 |
| 2025-04-28 | -23.30 | $52.26 | 22930 |
| 2025-04-25 | -23.17 | $52.27 | 33400 |
| 2025-04-24 | -30.62 | $51.88 | 60507 |
| 2025-04-23 | -44.47 | $50.99 | 107500 |
| 2025-04-22 | -53.11 | $50.24 | 295100 |
| 2025-04-21 | -67.28 | $49.01 | 64046 |
| 2025-04-17 | -53.69 | $50.19 | 153601 |
| 2025-04-16 | -54.38 | $50.13 | 44800 |
| 2025-04-15 | -40.32 | $51.35 | 69000 |
| 2025-04-14 | -39.17 | $51.45 | 21117 |
| 2025-04-11 | -44.70 | $50.97 | 56540 |
| 2025-04-10 | -56.22 | $49.97 | 92400 |
| 2025-04-09 | -35.83 | $51.74 | 83543 |
| 2025-04-08 | -87.67 | $47.24 | 79709 |
| 2025-04-07 | -78.11 | $48.07 | 112628 |
| 2025-04-04 | -99.54 | $48.41 | 215500 |
| 2025-04-03 | -98.97 | $51.44 | 66105 |
| 2025-04-02 | -46.79 | $53.99 | 23354 |
| 2025-04-01 | -61.93 | $53.67 | 50122 |
| 2025-03-31 | -66.86 | $53.50 | 57114 |
| 2025-03-28 | -85.31 | $53.11 | 52800 |
| 2025-03-27 | -63.38 | $54.11 | 42935 |
| 2025-03-26 | -60.96 | $54.22 | 44600 |
| 2025-03-25 | -50.31 | $54.81 | 48027 |
| 2025-03-24 | -52.80 | $54.72 | 24546 |
| 2025-03-21 | -70.50 | $53.98 | 135600 |
| 2025-03-20 | -75.13 | $53.90 | 35400 |
| 2025-03-19 | -74.08 | $53.99 | 49108 |
| 2025-03-18 | -83.72 | $53.43 | 52000 |
| 2025-03-17 | -74.67 | $53.98 | 66317 |
| 2025-03-14 | -79.93 | $53.66 | 45201 |
| 2025-03-13 | -98.52 | $52.53 | 71800 |
| 2025-03-12 | -90.05 | $53.27 | 91600 |
| 2025-03-11 | -93.65 | $53.06 | 94111 |
| 2025-03-10 | -92.47 | $53.61 | 252122 |
| 2025-03-07 | -79.90 | $55.22 | 49332 |
| 2025-03-06 | -95.25 | $54.91 | 69100 |
| 2025-03-05 | -75.20 | $55.73 | 40343 |
| 2025-03-04 | -91.37 | $55.13 | 44533 |
| 2025-03-03 | -90.79 | $55.76 | 94338 |
| 2025-02-28 | -59.09 | $56.83 | 74600 |
| 2025-02-27 | -100.00 | $55.83 | 26400 |
| 2025-02-26 | -80.70 | $56.68 | 17200 |
| 2025-02-25 | -72.37 | $56.87 | 27818 |
| 2025-02-24 | -59.65 | $57.16 | 27000 |
| 2025-02-21 | -48.68 | $57.41 | 42900 |
| 2025-02-20 | -8.33 | $58.33 | 209900 |
| 2025-02-19 | -0.44 | $58.51 | 43614 |
| 2025-02-18 | -7.37 | $58.25 | 312100 |
| 2025-02-14 | -13.82 | $58.11 | 18530 |
| 2025-02-13 | -15.21 | $58.08 | 37700 |
| 2025-02-12 | -47.93 | $57.37 | 22300 |
| 2025-02-11 | -34.20 | $57.49 | 34100 |
| 2025-02-10 | -33.66 | $57.38 | 24800 |
| 2025-02-07 | -42.81 | $57.10 | 63428 |
| 2025-02-06 | -27.78 | $57.56 | 57033 |
| 2025-02-05 | -32.68 | $57.41 | 70614 |
| 2025-02-04 | -39.22 | $57.21 | 26012 |
| 2025-02-03 | -50.98 | $56.85 | 92200 |
| 2025-01-31 | -33.01 | $57.40 | 72747 |
| 2025-01-30 | -20.26 | $57.79 | 52000 |
| 2025-01-29 | -24.51 | $57.66 | 15900 |
| 2025-01-28 | -16.01 | $57.92 | 95200 |
| 2025-01-27 | -33.99 | $57.37 | 33049 |
| 2025-01-24 | -7.84 | $58.17 | 150717 |
| 2025-01-23 | 0.00 | $58.37 | 207200 |
| 2025-01-22 | -3.17 | $58.10 | 19650 |
| 2025-01-21 | -11.15 | $57.74 | 395914 |
| 2025-01-17 | -33.87 | $57.40 | 30679 |
| 2025-01-16 | -52.26 | $56.83 | 32217 |
| 2025-01-15 | -45.16 | $57.05 | 219100 |
| 2025-01-14 | -79.37 | $56.00 | 113604 |
| 2025-01-13 | -79.88 | $56.03 | 18520 |
| 2025-01-10 | -94.57 | $55.91 | 51036 |
| 2025-01-08 | -70.27 | $56.79 | 154300 |
| 2025-01-07 | -73.99 | $56.68 | 41700 |
| 2025-01-06 | -53.64 | $57.31 | 141312 |
| 2025-01-03 | -62.58 | $57.04 | 54000 |
| 2025-01-02 | -88.41 | $56.26 | 1.4M |
| 2024-12-31 | -84.48 | $56.48 | 18633 |
| 2024-12-30 | -75.52 | $56.74 | 70331 |
| 2024-12-27 | -55.86 | $57.31 | 18800 |
| 2024-12-26 | -32.41 | $57.99 | 15900 |
| 2024-12-24 | -33.45 | $57.96 | 12500 |
| 2024-12-23 | -52.76 | $57.40 | 343718 |
| 2024-12-20 | -68.28 | $56.95 | 51728 |
| 2024-12-19 | -99.59 | $56.48 | 206822 |
| 2024-12-18 | -97.94 | $56.55 | 290443 |
| 2024-12-17 | -36.70 | $58.13 | 93100 |
| 2024-12-16 | -30.73 | $58.26 | 31922 |
| 2024-12-13 | -32.89 | $58.18 | 50255 |
| 2024-12-12 | -21.05 | $58.45 | 40000 |
| 2024-12-11 | -6.14 | $58.79 | 1.3M |
| 2024-12-10 | -25.00 | $58.36 | 171800 |
| 2024-12-09 | -21.49 | $58.44 | 51400 |
| 2024-12-06 | -8.77 | $58.73 | 49400 |
| 2024-12-05 | -6.67 | $58.75 | 36212 |
| 2024-12-04 | 0.00 | $58.86 | 971600 |
| 2024-12-03 | -3.32 | $58.46 | 112533 |
| 2024-12-02 | -1.12 | $58.53 | 42010 |
| 2024-11-29 | -1.73 | $58.41 | 41308 |
| 2024-11-27 | -6.17 | $58.04 | 16400 |
| 2024-11-26 | -1.23 | $58.20 | 49600 |
| 2024-11-25 | -9.01 | $57.93 | 98527 |
| 2024-11-22 | -10.93 | $57.77 | 67000 |
| 2024-11-21 | -16.40 | $57.60 | 89200 |
| 2024-11-20 | -27.65 | $57.25 | 32400 |
| 2024-11-19 | -25.40 | $57.32 | 37700 |
| 2024-11-18 | -34.08 | $57.05 | 67800 |
| 2024-11-15 | -41.16 | $56.83 | 69940 |
| 2024-11-14 | -19.29 | $57.51 | 70200 |
| 2024-11-13 | -10.61 | $57.78 | 46850 |
| 2024-11-12 | -9.65 | $57.81 | 227835 |
| 2024-11-11 | -5.47 | $57.94 | 804500 |
| 2024-11-08 | -4.64 | $57.88 | 232145 |
| 2024-11-07 | -4.46 | $57.57 | 497200 |
| 2024-11-06 | -5.31 | $57.14 | 451300 |
| 2024-11-05 | -58.92 | $55.76 | 181200 |
| 2024-11-04 | -91.35 | $55.16 | 84612 |
| 2024-11-01 | -85.41 | $55.27 | 676105 |
| 2024-10-31 | -91.89 | $55.15 | 60000 |
| 2024-10-30 | -27.14 | $56.31 | 16048 |
| 2024-10-29 | -17.09 | $56.51 | 314833 |
| 2024-10-28 | -17.09 | $56.51 | 15217 |
| 2024-10-25 | -26.13 | $56.33 | 57141 |
| 2024-10-24 | -25.63 | $56.34 | 42720 |
| 2024-10-23 | -33.17 | $56.19 | 41700 |
| 2024-10-22 | -10.55 | $56.64 | 29111 |
| 2024-10-21 | -10.55 | $56.64 | 26500 |
| 2024-10-18 | -8.04 | $56.69 | 16700 |
| 2024-10-17 | -15.58 | $56.54 | 39912 |
| 2024-10-16 | -14.80 | $56.53 | 60400 |
| 2024-10-15 | -22.31 | $56.28 | 24500 |
| 2024-10-14 | -1.26 | $56.75 | 36100 |
| 2024-10-11 | -4.86 | $56.16 | 12100 |
| 2024-10-10 | -7.45 | $55.88 | 30500 |
| 2024-10-09 | 0.00 | $55.94 | 12105 |
| 2024-10-08 | -4.63 | $55.61 | 45618 |
| 2024-10-07 | -21.30 | $55.07 | 19832 |
| 2024-10-04 | -8.02 | $55.50 | 44923 |
| 2024-10-03 | -21.91 | $55.05 | 75522 |
| 2024-10-02 | -19.44 | $55.13 | 30806 |
| 2024-10-01 | -18.21 | $55.17 | 27800 |
| 2024-09-30 | 0.00 | $55.76 | 13100 |
| 2024-09-27 | -9.88 | $55.44 | 475434 |
| 2024-09-26 | -8.33 | $55.49 | 32639 |
| 2024-09-25 | -11.51 | $55.21 | 16037 |
| 2024-09-24 | -7.57 | $55.33 | 103700 |
| 2024-09-23 | -14.14 | $55.13 | 12900 |
| 2024-09-20 | -18.09 | $55.01 | 13935 |
| 2024-09-19 | -6.91 | $55.35 | 11800 |
| 2024-09-18 | -26.27 | $54.40 | 15700 |
| 2024-09-17 | -19.22 | $54.58 | 33900 |
| 2024-09-16 | -20.00 | $54.56 | 18600 |
| 2024-09-13 | -19.61 | $54.57 | 23429 |
| 2024-09-12 | -31.76 | $54.26 | 18300 |
| 2024-09-11 | -46.27 | $53.89 | 33500 |
| 2024-09-10 | -64.96 | $53.29 | 71800 |
| 2024-09-09 | -56.93 | $53.18 | 23400 |
| 2024-09-06 | -68.23 | $52.60 | 11700 |
| 2024-09-05 | -39.57 | $53.40 | 42100 |
| 2024-09-04 | -33.26 | $53.53 | 48000 |
| 2024-09-03 | -30.02 | $53.68 | 139600 |
| 2024-08-30 | -3.54 | $54.88 | 30200 |
| 2024-08-29 | -11.92 | $54.43 | 107143 |
| 2024-08-28 | -10.24 | $54.52 | 37300 |
| 2024-08-27 | -3.72 | $54.87 | 284504 |
| 2024-08-26 | -6.15 | $54.74 | 244619 |
| 2024-08-23 | -0.58 | $54.88 | 87603 |
| 2024-08-22 | -12.93 | $54.21 | 60537 |
| 2024-08-21 | -1.38 | $54.69 | 60847 |
| 2024-08-20 | -4.01 | $54.49 | 611434 |
| 2024-08-19 | 0.00 | $54.62 | 65441 |
| 2024-08-16 | -9.79 | $54.03 | 32249 |
| 2024-08-15 | -12.50 | $53.90 | 27235 |
| 2024-08-14 | -36.08 | $53.03 | 21700 |
| 2024-08-13 | -40.04 | $52.83 | 46000 |
| 2024-08-12 | -60.49 | $51.96 | 122937 |
| 2024-08-09 | -62.24 | $51.86 | 68800 |
| 2024-08-08 | -65.21 | $51.69 | 48128 |
| 2024-08-07 | -85.84 | $50.51 | 59734 |
| 2024-08-06 | -79.72 | $50.86 | 105536 |
| 2024-08-05 | -87.24 | $50.43 | 202700 |
| 2024-08-02 | -91.28 | $52.07 | 528200 |
| 2024-08-01 | -88.42 | $52.90 | 46800 |
| 2024-07-31 | -59.65 | $53.72 | 86933 |
| 2024-07-30 | -90.18 | $52.85 | 481922 |
| 2024-07-29 | -76.84 | $53.23 | 122200 |
| 2024-07-26 | -78.60 | $53.18 | 124700 |
| 2024-07-25 | -98.95 | $52.60 | 80100 |
| 2024-07-24 | -97.22 | $52.97 | 24400 |
| 2024-07-23 | -49.79 | $54.22 | 872800 |
| 2024-07-22 | -40.50 | $54.44 | 29300 |
| 2024-07-19 | -68.60 | $53.76 | 9600 |
| 2024-07-18 | -49.59 | $54.22 | 274041 |
| 2024-07-17 | -29.34 | $54.71 | 19800 |
| 2024-07-16 | 0.00 | $55.42 | 26736 |
| 2024-07-15 | -11.42 | $55.11 | 15700 |
| 2024-07-12 | -15.85 | $54.85 | 25600 |
| 2024-07-11 | -24.45 | $54.51 | 38400 |
| 2024-07-10 | 0.00 | $55.04 | 865417 |
| 2024-07-09 | -3.57 | $54.42 | 25527 |
| 2024-07-08 | -2.10 | $54.32 | 83109 |
| 2024-07-05 | -0.45 | $54.22 | 62400 |
| 2024-07-03 | -0.91 | $53.95 | 137600 |
| 2024-07-02 | -8.43 | $53.61 | 726900 |
| 2024-07-01 | -20.15 | $53.27 | 34900 |
| 2024-06-28 | -22.93 | $53.10 | 19642 |
| 2024-06-27 | -18.47 | $53.24 | 606700 |
| 2024-06-26 | -15.61 | $53.33 | 36700 |
| 2024-06-25 | -16.56 | $53.30 | 62414 |
| 2024-06-24 | -25.80 | $53.01 | 24844 |
| 2024-06-21 | -20.38 | $53.18 | 48940 |
| 2024-06-20 | -11.47 | $53.46 | 16112 |
| 2024-06-18 | -0.68 | $53.62 | 52000 |
| 2024-06-17 | -4.45 | $53.47 | 36213 |
| 2024-06-14 | -6.05 | $53.01 | 471800 |
| 2024-06-13 | -4.84 | $53.04 | 28236 |
| 2024-06-12 | -9.68 | $52.92 | 20500 |
| 2024-06-11 | -0.53 | $52.38 | 13819 |
| 2024-06-10 | -9.90 | $52.20 | 15200 |
| 2024-06-07 | -9.60 | $52.20 | 42909 |
| 2024-06-06 | -6.82 | $52.18 | 50601 |
| 2024-06-05 | 0.00 | $52.21 | 40000 |
| 2024-06-04 | -11.83 | $51.64 | 41925 |
| 2024-06-03 | -16.00 | $51.54 | 16000 |
| 2024-05-31 | -14.34 | $51.51 | 11800 |
| 2024-05-30 | -25.89 | $50.99 | 24504 |
| 2024-05-29 | -16.07 | $51.32 | 38116 |
| 2024-05-28 | -4.76 | $51.70 | 353000 |
| 2024-05-24 | -9.23 | $51.55 | 35200 |
| 2024-05-23 | -20.24 | $51.18 | 42619 |
| 2024-05-22 | -6.67 | $51.50 | 56300 |
| 2024-05-21 | -0.29 | $51.72 | 30840 |
| 2024-05-20 | -4.76 | $51.48 | 7400 |
| 2024-05-17 | -4.44 | $51.40 | 14600 |
| 2024-05-16 | -5.53 | $51.35 | 13544 |
| 2024-05-15 | 0.00 | $51.39 | 17300 |
| 2024-05-14 | -0.66 | $50.78 | 40300 |
| 2024-05-13 | -2.83 | $50.51 | 21635 |
| 2024-05-10 | -4.59 | $50.46 | 66706 |
| 2024-05-09 | 0.00 | $50.42 | 30324 |
| 2024-05-08 | -6.27 | $50.15 | 45542 |
| 2024-05-07 | -4.31 | $50.20 | 50300 |
| 2024-05-06 | -7.75 | $50.14 | 46700 |
| 2024-05-03 | -25.97 | $49.67 | 46307 |
| 2024-05-02 | -51.16 | $49.02 | 181608 |
| 2024-05-01 | -71.97 | $48.57 | 22107 |
| 2024-04-30 | -61.94 | $48.86 | 50822 |
| 2024-04-29 | -35.64 | $49.62 | 22922 |
| 2024-04-26 | -45.33 | $49.40 | 436237 |
| 2024-04-25 | -65.89 | $48.79 | 15800 |
| 2024-04-24 | -62.91 | $48.88 | 54700 |
| 2024-04-23 | -63.25 | $48.87 | 35000 |
| 2024-04-22 | -82.78 | $48.28 | 109500 |
| 2024-04-19 | -96.36 | $47.87 | 23900 |
| 2024-04-18 | -97.21 | $48.34 | 19100 |
| 2024-04-17 | -95.45 | $48.47 | 23700 |
| 2024-04-16 | -98.06 | $48.76 | 20929 |
| 2024-04-15 | -98.42 | $48.91 | 33500 |
| 2024-04-12 | -82.69 | $49.49 | 121300 |
| 2024-04-11 | -37.18 | $50.20 | 26714 |
| 2024-04-10 | -64.74 | $49.77 | 27416 |
| 2024-04-09 | -41.67 | $50.13 | 12800 |
| 2024-04-08 | -39.10 | $50.17 | 43146 |
| 2024-04-05 | -41.03 | $50.14 | 39100 |
| 2024-04-04 | -76.28 | $49.59 | 50700 |
| 2024-04-03 | -31.43 | $50.23 | 121400 |
| 2024-04-02 | -25.37 | $50.27 | 510000 |
| 2024-04-01 | -9.45 | $50.59 | 30500 |
| 2024-03-28 | -6.97 | $50.64 | 10300 |
| 2024-03-27 | -1.57 | $50.65 | 50100 |
| 2024-03-26 | -25.13 | $50.20 | 74012 |
| 2024-03-25 | -15.71 | $50.38 | 38036 |
| 2024-03-22 | -9.42 | $50.50 | 16745 |
| 2024-03-21 | -6.81 | $50.55 | 49900 |
| 2024-03-20 | -0.60 | $50.35 | 27500 |
| 2024-03-19 | -4.37 | $49.94 | 13700 |
| 2024-03-18 | -17.03 | $49.65 | 23200 |
| 2024-03-15 | -31.88 | $49.31 | 25100 |
| 2024-03-14 | -9.17 | $49.83 | 29504 |
| 2024-03-13 | -5.24 | $49.92 | 9900 |
| 2024-03-12 | -1.63 | $50.00 | 59845 |
| 2024-03-11 | -24.49 | $49.44 | 54800 |
| 2024-03-08 | -25.71 | $49.41 | 42324 |
| 2024-03-07 | -4.61 | $49.66 | 23215 |
| 2024-03-06 | -22.33 | $49.19 | 19533 |
| 2024-03-05 | -32.52 | $48.98 | 18400 |
| 2024-03-04 | -7.51 | $49.49 | 56600 |
| 2024-03-01 | -2.68 | $49.55 | 28500 |
| 2024-02-29 | -7.47 | $49.21 | 41947 |
| 2024-02-28 | -18.73 | $48.92 | 83100 |
| 2024-02-27 | -13.15 | $49.06 | 24014 |
| 2024-02-26 | -16.33 | $48.98 | 25414 |
| 2024-02-23 | -7.97 | $49.19 | 51100 |
| 2024-02-22 | -2.15 | $49.16 | 210900 |
| 2024-02-21 | -34.74 | $48.12 | 31625 |
| 2024-02-20 | -40.53 | $48.01 | 21600 |
| 2024-02-16 | -24.21 | $48.32 | 33900 |
| 2024-02-15 | -10.08 | $48.54 | 10205 |
| 2024-02-14 | -16.08 | $48.32 | 28200 |
| 2024-02-13 | -28.01 | $47.92 | 23511 |
| 2024-02-12 | -7.17 | $48.56 | 278100 |
| 2024-02-09 | -0.34 | $48.64 | 34100 |
| 2024-02-08 | -1.16 | $48.26 | 64600 |
| 2024-02-07 | -1.16 | $48.26 | 21100 |
| 2024-02-06 | -2.67 | $47.90 | 16003 |
| 2024-02-05 | -8.16 | $47.76 | 43007 |
| 2024-02-02 | -5.64 | $47.81 | 58300 |
| 2024-02-01 | -10.57 | $47.50 | 63000 |
| 2024-01-31 | -35.77 | $46.88 | 643200 |
| 2024-01-30 | -2.03 | $47.71 | 52622 |
| 2024-01-29 | 0.00 | $47.76 | 80800 |
| 2024-01-26 | -6.31 | $47.38 | 15227 |
| 2024-01-25 | -4.11 | $47.40 | 26814 |
| 2024-01-24 | -13.24 | $47.20 | 14147 |
| 2024-01-23 | 0.00 | $47.16 | 77814 |
| 2024-01-22 | -5.62 | $46.98 | 20619 |
| 2024-01-19 | 0.00 | $46.88 | 19700 |
| 2024-01-18 | -11.97 | $46.33 | 23800 |
| 2024-01-17 | -44.44 | $45.95 | 19500 |
| 2024-01-16 | -22.22 | $46.21 | 16000 |
| 2024-01-12 | -13.68 | $46.31 | 14436 |
| 2024-01-11 | -8.63 | $46.35 | 40800 |
| 2024-01-10 | -3.03 | $46.37 | 80916 |
| 2024-01-09 | -17.75 | $46.08 | 19600 |
| 2024-01-08 | -13.19 | $46.14 | 32913 |
| 2024-01-05 | -48.70 | $45.44 | 27300 |
| 2024-01-04 | -48.83 | $45.34 | 80442 |
| 2024-01-03 | -38.03 | $45.57 | 34634 |
| 2024-01-02 | -22.73 | $45.88 | 147406 |
| 2023-12-29 | -8.18 | $46.20 | 31500 |
| 2023-12-28 | -3.59 | $46.30 | 8329 |
| 2023-12-27 | -1.87 | $46.25 | 16300 |
| 2023-12-26 | -3.35 | $46.17 | 4500 |
| 2023-12-22 | -11.96 | $45.99 | 10603 |
| 2023-12-21 | -14.83 | $45.93 | 10800 |
| 2023-12-20 | -37.32 | $45.46 | 86841 |
| 2023-12-19 | 0.00 | $46.11 | 60806 |
| 2023-12-18 | -4.21 | $45.84 | 16508 |
| 2023-12-15 | -15.79 | $45.59 | 39316 |
| 2023-12-14 | -4.07 | $45.83 | 12700 |
| 2023-12-13 | 0.00 | $45.68 | 23500 |
| 2023-12-12 | 0.00 | $45.08 | 23000 |
| 2023-12-11 | 0.00 | $44.88 | 26500 |
| 2023-12-08 | -1.21 | $44.82 | 25237 |
| 2023-12-07 | -2.51 | $44.62 | 14140 |
| 2023-12-06 | -17.99 | $44.25 | 30514 |
| 2023-12-05 | -10.04 | $44.44 | 7600 |
| 2023-12-04 | -11.72 | $44.40 | 13200 |
| 2023-12-01 | -0.40 | $44.67 | 48400 |
| 2023-11-30 | -7.64 | $44.43 | 17500 |
| 2023-11-29 | -10.27 | $44.28 | 17426 |
| 2023-11-28 | -2.95 | $44.35 | 24442 |
| 2023-11-27 | -4.25 | $44.29 | 22931 |
| 2023-11-24 | -3.06 | $44.33 | 9100 |
| 2023-11-22 | -2.41 | $44.36 | 49900 |
| 2023-11-21 | -3.82 | $44.18 | 118100 |
| 2023-11-20 | -1.57 | $44.28 | 98700 |
| 2023-11-17 | -1.71 | $43.92 | 8500 |
| 2023-11-16 | -1.47 | $43.93 | 50545 |
| 2023-11-15 | -3.67 | $43.84 | 85819 |
| 2023-11-14 | -3.26 | $43.76 | 59600 |
| 2023-11-13 | -2.86 | $42.96 | 47900 |
| 2023-11-10 | 0.00 | $43.02 | 18400 |
| 2023-11-09 | -17.41 | $42.32 | 24900 |
| 2023-11-08 | -1.06 | $42.71 | 148807 |
| 2023-11-07 | -1.42 | $42.68 | 52632 |
| 2023-11-06 | -2.94 | $42.54 | 45524 |
| 2023-11-03 | -8.82 | $42.38 | 115506 |
| 2023-11-02 | -22.06 | $42.02 | 26743 |
| 2023-11-01 | -52.21 | $41.20 | 34144 |
| 2023-10-31 | -68.38 | $40.76 | 7245 |
| 2023-10-30 | -76.47 | $40.54 | 11608 |
| 2023-10-27 | -96.32 | $40.00 | 20948 |
| 2023-10-26 | -95.69 | $40.18 | 32549 |
| 2023-10-25 | -95.92 | $40.74 | 624822 |
| 2023-10-24 | -72.47 | $41.33 | 24645 |
| 2023-10-23 | -92.70 | $40.97 | 18413 |
| 2023-10-20 | -89.66 | $41.06 | 8228 |
| 2023-10-19 | -60.34 | $41.57 | 13143 |
| 2023-10-18 | -41.38 | $41.90 | 13800 |
| 2023-10-17 | -33.89 | $42.46 | 7200 |
| 2023-10-16 | -31.38 | $42.52 | 10400 |
| 2023-10-13 | -50.00 | $42.08 | 59500 |
| 2023-10-12 | -47.81 | $42.31 | 19500 |
| 2023-10-11 | -46.23 | $42.52 | 65744 |
| 2023-10-10 | -53.77 | $42.29 | 92840 |
| 2023-10-09 | -60.98 | $42.07 | 9044 |
| 2023-10-06 | -67.54 | $41.87 | 146600 |
| 2023-10-05 | -84.92 | $41.34 | 11548 |
| 2023-10-04 | -83.61 | $41.38 | 287433 |
| 2023-10-03 | -95.08 | $41.03 | 17100 |
| 2023-10-02 | -79.66 | $41.60 | 137800 |
| 2023-09-29 | -84.35 | $41.49 | 11200 |
| 2023-09-28 | -81.47 | $41.58 | 16723 |
| 2023-09-27 | -90.73 | $41.29 | 31630 |
| 2023-09-26 | -97.55 | $41.34 | 10420 |
| 2023-09-25 | -91.21 | $41.95 | 51413 |
| 2023-09-22 | -98.73 | $41.79 | 160724 |
| 2023-09-21 | -100.00 | $41.91 | 8700 |
| 2023-09-20 | -86.36 | $42.61 | 3642 |
| 2023-09-19 | -60.80 | $43.06 | 6416 |
| 2023-09-18 | -51.93 | $43.19 | 20200 |
| 2023-09-15 | -45.97 | $43.16 | 12200 |
| 2023-09-14 | -12.32 | $43.87 | 22807 |
| 2023-09-13 | -29.38 | $43.51 | 11911 |
| 2023-09-12 | -31.75 | $43.46 | 14000 |
| 2023-09-11 | -21.33 | $43.68 | 13400 |
| 2023-09-08 | -36.97 | $43.35 | 19233 |
| 2023-09-07 | -39.81 | $43.29 | 11110 |
| 2023-09-06 | -32.70 | $43.44 | 63100 |
| 2023-09-05 | -15.17 | $43.81 | 55931 |
| 2023-09-01 | -8.53 | $43.95 | 26100 |
| 2023-08-31 | -11.22 | $43.84 | 16132 |
| 2023-08-30 | -6.44 | $43.91 | 62700 |
| 2023-08-29 | -15.27 | $43.74 | 509800 |
| 2023-08-28 | -57.72 | $43.06 | 20935 |
| 2023-08-25 | -69.57 | $42.79 | 102800 |
| 2023-08-24 | -80.24 | $42.52 | 9000 |
| 2023-08-23 | -58.71 | $43.11 | 11800 |
| 2023-08-22 | -76.89 | $42.63 | 73927 |
| 2023-08-21 | -72.35 | $42.75 | 110827 |
| 2023-08-18 | -84.85 | $42.42 | 185600 |
| 2023-08-17 | -97.83 | $42.41 | 299200 |
| 2023-08-16 | -100.00 | $42.71 | 6610 |
| 2023-08-15 | -98.82 | $42.99 | 7239 |
| 2023-08-14 | -72.33 | $43.51 | 178137 |
| 2023-08-11 | -90.57 | $43.22 | 119027 |
| 2023-08-10 | -93.84 | $43.29 | 16135 |
| 2023-08-09 | -100.00 | $43.26 | 256805 |
| 2023-08-08 | -69.93 | $43.59 | 284100 |
| 2023-08-07 | -44.61 | $43.75 | 7342 |
| 2023-08-04 | -56.05 | $43.41 | 341607 |
| 2023-08-03 | -47.53 | $43.60 | 24600 |
| 2023-08-02 | -39.91 | $43.77 | 27900 |
| 2023-08-01 | -11.66 | $44.40 | 6300 |
| 2023-07-31 | -4.93 | $44.55 | 42641 |
| 2023-07-28 | -9.87 | $44.44 | 11100 |
| 2023-07-27 | -30.34 | $43.95 | 14100 |
| 2023-07-26 | -7.56 | $44.28 | 44218 |
| 2023-07-25 | -6.56 | $44.29 | 22735 |
| 2023-07-24 | -12.16 | $44.14 | 191600 |
| 2023-07-21 | -19.61 | $43.95 | 13105 |
| 2023-07-20 | -20.39 | $43.93 | 22435 |
| 2023-07-19 | -4.31 | $44.34 | 24100 |
| 2023-07-18 | -3.77 | $44.20 | 34200 |
| 2023-07-17 | -4.59 | $43.77 | 9200 |
| 2023-07-14 | -9.42 | $43.63 | 9700 |
| 2023-07-13 | -2.78 | $43.65 | 34213 |
| 2023-07-12 | -11.56 | $43.20 | 37437 |
| 2023-07-11 | -21.09 | $42.86 | 8939 |
| 2023-07-10 | -39.13 | $42.59 | 14500 |
| 2023-07-07 | -30.41 | $42.61 | 12740 |
| 2023-07-06 | -23.84 | $42.72 | 19000 |
| 2023-07-05 | -4.65 | $43.05 | 16401 |
| 2023-07-03 | 0.00 | $43.13 | 3444 |
| 2023-06-30 | -4.44 | $43.05 | 170100 |
| 2023-06-29 | -27.02 | $42.46 | 39900 |
| 2023-06-28 | -29.89 | $42.35 | 41400 |
| 2023-06-27 | -29.12 | $42.37 | 441800 |
| 2023-06-26 | -47.13 | $41.90 | 16400 |
| 2023-06-23 | -34.11 | $42.11 | 13028 |
| 2023-06-22 | -19.88 | $42.47 | 292900 |
| 2023-06-21 | -26.20 | $42.26 | 17500 |
| 2023-06-20 | -17.17 | $42.56 | 10500 |
| 2023-06-16 | -12.05 | $42.73 | 20110 |
| 2023-06-15 | -3.31 | $43.02 | 31509 |
| 2023-06-14 | -8.36 | $42.44 | 347100 |
| 2023-06-13 | -0.37 | $42.50 | 30218 |
| 2023-06-12 | 0.00 | $42.19 | 7000 |
| 2023-06-09 | -8.04 | $41.79 | 102313 |
| 2023-06-08 | -5.69 | $41.72 | 12212 |
| 2023-06-07 | -19.43 | $41.43 | 18311 |
| 2023-06-06 | -8.06 | $41.67 | 25900 |
| 2023-06-05 | -11.85 | $41.59 | 83272 |
| 2023-06-02 | -2.84 | $41.65 | 68223 |
| 2023-06-01 | -5.77 | $41.04 | 66200 |
| 2023-05-31 | -21.54 | $40.61 | 66700 |
| 2023-05-30 | -9.23 | $40.85 | 44009 |
| 2023-05-26 | -2.17 | $40.88 | 209700 |
| 2023-05-25 | -29.14 | $40.32 | 6500 |
| 2023-05-24 | -53.14 | $39.90 | 20800 |
| 2023-05-23 | -33.71 | $40.23 | 6929 |
| 2023-05-22 | -8.99 | $40.67 | 12100 |
| 2023-05-19 | -8.99 | $40.67 | 13638 |
| 2023-05-18 | 0.00 | $40.73 | 17601 |
| 2023-05-17 | -3.79 | $40.32 | 251253 |
| 2023-05-16 | -38.64 | $39.86 | 209643 |
| 2023-05-15 | -23.48 | $40.06 | 11635 |
| 2023-05-12 | -30.30 | $39.97 | 167429 |
| 2023-05-11 | -24.24 | $40.05 | 24300 |
| 2023-05-10 | -21.97 | $40.08 | 26000 |
| 2023-05-09 | -37.88 | $39.87 | 14023 |
| 2023-05-08 | -23.48 | $40.06 | 8405 |
| 2023-05-05 | -25.76 | $40.03 | 24841 |
| 2023-05-04 | -86.36 | $39.23 | 935000 |
| 2023-05-03 | -68.18 | $39.47 | 114200 |
| 2023-05-02 | -44.70 | $39.78 | 118822 |
| 2023-05-01 | -11.36 | $40.22 | 34200 |
| 2023-04-28 | 0.00 | $40.23 | 17812 |
| 2023-04-27 | -11.63 | $39.87 | 252000 |
| 2023-04-26 | -57.69 | $39.12 | 1.0M |
| 2023-04-25 | -41.46 | $39.17 | 37400 |
| 2023-04-24 | -10.73 | $39.80 | 13400 |
| 2023-04-21 | -10.59 | $39.77 | 59304 |
| 2023-04-20 | -12.29 | $39.73 | 87337 |
| 2023-04-19 | -2.97 | $39.95 | 9200 |
| 2023-04-18 | -4.66 | $39.91 | 44040 |
| 2023-04-17 | -6.69 | $39.86 | 17900 |
| 2023-04-14 | -7.91 | $39.82 | 143314 |
| 2023-04-13 | -1.08 | $39.86 | 9900 |
| 2023-04-12 | -14.86 | $39.29 | 22800 |
| 2023-04-11 | -9.42 | $39.44 | 81000 |
| 2023-04-10 | -5.36 | $39.53 | 352118 |
| 2023-04-06 | -5.99 | $39.51 | 684844 |
| 2023-04-05 | -11.99 | $39.32 | 21828 |
| 2023-04-04 | -9.15 | $39.41 | 14349 |
| 2023-04-03 | -0.32 | $39.65 | 11600 |
| 2023-03-31 | -0.68 | $39.43 | 30804 |
| 2023-03-30 | -5.20 | $38.90 | 32948 |
| 2023-03-29 | -14.80 | $38.66 | 12900 |
| 2023-03-28 | -36.00 | $38.13 | 34707 |
| 2023-03-27 | -33.60 | $38.19 | 13600 |
| 2023-03-24 | -35.60 | $38.14 | 107031 |
| 2023-03-23 | -41.20 | $38.00 | 14000 |
| 2023-03-22 | -47.60 | $37.84 | 21705 |
| 2023-03-21 | -25.20 | $38.40 | 76341 |
| 2023-03-20 | -45.60 | $37.89 | 11500 |
| 2023-03-17 | -56.80 | $37.61 | 17200 |
| 2023-03-16 | -48.17 | $38.09 | 14200 |
| 2023-03-15 | -70.76 | $37.41 | 13214 |
| 2023-03-14 | -68.94 | $37.53 | 23400 |
| 2023-03-13 | -86.65 | $36.96 | 22000 |
| 2023-03-10 | -97.20 | $36.97 | 530849 |
| 2023-03-09 | -100.00 | $37.52 | 13323 |
| 2023-03-08 | -72.17 | $38.22 | 69326 |
| 2023-03-07 | -76.50 | $38.14 | 750300 |
| 2023-03-06 | -47.47 | $38.77 | 12200 |
| 2023-03-03 | -54.31 | $38.69 | 15600 |
| 2023-03-02 | -79.41 | $38.12 | 43800 |
| 2023-03-01 | -98.26 | $37.75 | 15900 |
| 2023-02-28 | -90.39 | $37.94 | 15200 |
| 2023-02-27 | -85.15 | $38.06 | 39100 |
| 2023-02-24 | -89.96 | $37.95 | 11242 |
| 2023-02-23 | -83.33 | $38.36 | 13000 |
| 2023-02-22 | -86.57 | $38.14 | 11145 |
| 2023-02-21 | -83.80 | $38.20 | 17313 |
| 2023-02-17 | -49.07 | $38.95 | 30306 |
| 2023-02-16 | -35.18 | $39.12 | 103800 |
| 2023-02-15 | -16.97 | $39.54 | 5600 |
| 2023-02-14 | -15.88 | $39.57 | 45622 |
| 2023-02-13 | -15.16 | $39.59 | 4600 |
| 2023-02-10 | -33.21 | $39.09 | 21800 |
| 2023-02-09 | -37.91 | $38.96 | 14700 |
| 2023-02-08 | -24.55 | $39.33 | 10018 |
| 2023-02-07 | -8.72 | $39.75 | 141046 |
| 2023-02-06 | -26.85 | $39.21 | 23314 |
| 2023-02-03 | -13.32 | $39.52 | 30923 |
| 2023-02-02 | -2.40 | $39.92 | 37300 |
| 2023-02-01 | -2.85 | $39.33 | 18616 |
| 2023-01-31 | -5.12 | $39.02 | 28800 |
| 2023-01-30 | -23.89 | $38.47 | 47200 |
| 2023-01-27 | -6.48 | $38.98 | 12200 |
| 2023-01-26 | 0.00 | $38.87 | 26202 |
| 2023-01-25 | -9.06 | $38.45 | 11500 |
| 2023-01-24 | -8.66 | $38.46 | 162002 |
| 2023-01-23 | -5.64 | $38.53 | 61110 |
| 2023-01-20 | -14.71 | $38.05 | 3826 |
| 2023-01-19 | -45.38 | $37.32 | 8313 |
| 2023-01-18 | -34.45 | $37.58 | 5513 |
| 2023-01-17 | -10.50 | $38.15 | 49100 |
| 2023-01-13 | -0.44 | $38.27 | 443100 |
| 2023-01-12 | -28.47 | $38.08 | 12500 |
| 2023-01-11 | -42.55 | $37.91 | 25349 |
| 2023-01-10 | -58.36 | $37.39 | 73542 |
| 2023-01-09 | -66.26 | $37.13 | 593420 |
| 2023-01-06 | -66.57 | $37.12 | 13705 |
| 2023-01-05 | -92.71 | $36.26 | 211340 |
| 2023-01-04 | -79.33 | $36.70 | 54236 |
| 2023-01-03 | -85.41 | $36.50 | 35111 |
| 2022-12-30 | -80.55 | $36.66 | 25600 |
| 2022-12-29 | -78.42 | $36.73 | 41901 |
| 2022-12-28 | -96.35 | $36.14 | 46118 |
| 2022-12-27 | -82.67 | $36.59 | 29200 |
| 2022-12-23 | -78.72 | $36.72 | 31500 |
| 2022-12-22 | -85.41 | $36.50 | 13941 |
| 2022-12-21 | -74.92 | $37.01 | 27300 |
| 2022-12-20 | -91.53 | $36.50 | 47000 |
| 2022-12-19 | -94.72 | $36.44 | 17042 |
| 2022-12-16 | -90.55 | $36.82 | 293613 |
| 2022-12-15 | -93.33 | $37.35 | 563100 |
| 2022-12-14 | -51.93 | $38.37 | 24018 |
| 2022-12-13 | -39.23 | $38.60 | 31324 |
| 2022-12-12 | -57.78 | $38.26 | 24324 |
| 2022-12-09 | -90.00 | $37.68 | 14732 |
| 2022-12-08 | -60.83 | $37.98 | 9311 |
| 2022-12-07 | -47.79 | $37.68 | 29842 |
| 2022-12-06 | -45.43 | $37.76 | 30900 |
| 2022-12-05 | -28.02 | $38.35 | 23822 |
| 2022-12-02 | -7.85 | $39.00 | 36415 |
| 2022-12-01 | -5.50 | $39.09 | 118434 |
| 2022-11-30 | 0.00 | $39.08 | 56042 |
| 2022-11-29 | -23.51 | $37.92 | 52600 |
| 2022-11-28 | -21.00 | $38.00 | 19518 |
| 2022-11-25 | -2.51 | $38.59 | 3700 |
| 2022-11-23 | -0.94 | $38.64 | 27300 |
| 2022-11-22 | -6.35 | $38.43 | 18526 |
| 2022-11-21 | -22.22 | $37.93 | 128404 |
| 2022-11-18 | -19.37 | $38.02 | 12200 |
| 2022-11-17 | -22.39 | $37.90 | 50942 |
| 2022-11-16 | -18.26 | $37.98 | 18200 |
| 2022-11-15 | -11.52 | $38.22 | 9513 |
| 2022-11-14 | -13.24 | $38.02 | 84100 |
| 2022-11-11 | -3.79 | $38.31 | 1.7M |
| 2022-11-10 | 0.00 | $37.90 | 64720 |
| 2022-11-09 | -37.56 | $35.91 | 9847 |
| 2022-11-08 | -17.10 | $36.70 | 13200 |
| 2022-11-07 | -22.28 | $36.50 | 30612 |
| 2022-11-04 | -34.46 | $36.03 | 3.1M |
| 2022-11-03 | -48.45 | $35.49 | 9211 |
| 2022-11-02 | -37.56 | $35.91 | 31206 |
| 2022-11-01 | -14.25 | $36.81 | 26316 |
| 2022-10-31 | -6.60 | $37.04 | 6500 |
| 2022-10-28 | 0.00 | $37.29 | 4300 |
| 2022-10-27 | -20.56 | $36.36 | 38704 |
| 2022-10-26 | -13.06 | $36.63 | 24300 |
| 2022-10-25 | 0.00 | $37.03 | 15700 |
| 2022-10-24 | -2.63 | $36.46 | 28845 |
| 2022-10-21 | -6.99 | $36.03 | 26300 |
| 2022-10-20 | -39.34 | $35.15 | 19300 |
| 2022-10-19 | -32.35 | $35.34 | 33200 |
| 2022-10-18 | -37.94 | $35.61 | 8800 |
| 2022-10-17 | -48.82 | $35.24 | 158600 |
| 2022-10-14 | -76.23 | $34.32 | 18340 |
| 2022-10-13 | -52.75 | $35.13 | 103000 |
| 2022-10-12 | -94.69 | $34.22 | 17525 |
| 2022-10-11 | -94.31 | $34.24 | 7943 |
| 2022-10-10 | -90.48 | $34.45 | 12908 |
| 2022-10-07 | -86.59 | $34.73 | 8000 |
| 2022-10-06 | -66.67 | $35.77 | 16800 |
| 2022-10-05 | -60.54 | $36.09 | 12900 |
| 2022-10-04 | -60.54 | $36.09 | 28600 |
| 2022-10-03 | -81.23 | $35.01 | 150900 |
| 2022-09-30 | -99.81 | $34.04 | 50827 |
| 2022-09-29 | -94.12 | $34.61 | 14417 |
| 2022-09-28 | -82.64 | $35.30 | 9000 |
| 2022-09-27 | -96.03 | $34.66 | 86200 |
| 2022-09-26 | -98.26 | $34.74 | 12900 |
| 2022-09-23 | -92.22 | $35.09 | 35200 |
| 2022-09-22 | -98.90 | $35.68 | 13600 |
| 2022-09-21 | -99.77 | $35.92 | 15104 |
| 2022-09-20 | -94.79 | $36.55 | 19900 |
| 2022-09-19 | -85.04 | $36.95 | 23322 |
| 2022-09-16 | -92.42 | $36.75 | 5043 |
| 2022-09-15 | -96.79 | $37.18 | 12400 |
| 2022-09-14 | -90.05 | $37.61 | 17229 |
| 2022-09-13 | -92.72 | $37.52 | 18600 |
| 2022-09-12 | -51.46 | $39.22 | 16600 |
| 2022-09-09 | -62.14 | $38.78 | 10032 |
| 2022-09-08 | -77.18 | $38.16 | 21000 |
| 2022-09-07 | -83.25 | $37.91 | 22949 |
| 2022-09-06 | -98.79 | $37.27 | 28612 |
| 2022-09-02 | -95.07 | $37.48 | 8700 |
| 2022-09-01 | -84.73 | $37.90 | 21910 |
| 2022-08-31 | -99.44 | $37.78 | 43000 |
| 2022-08-30 | -96.75 | $38.07 | 27105 |
| 2022-08-29 | -97.58 | $38.52 | 5500 |
| 2022-08-26 | -99.61 | $38.79 | 14100 |
| 2022-08-25 | -49.79 | $40.14 | 61300 |
| 2022-08-24 | -57.00 | $39.59 | 7900 |
| 2022-08-23 | -54.09 | $39.49 | 43400 |
| 2022-08-22 | -43.54 | $39.62 | 17809 |
| 2022-08-19 | -21.27 | $40.50 | 10100 |
| 2022-08-18 | -8.86 | $40.99 | 14824 |
| 2022-08-17 | -10.38 | $40.93 | 12714 |
| 2022-08-16 | -3.80 | $41.19 | 138100 |
| 2022-08-15 | -1.00 | $41.09 | 16800 |
| 2022-08-12 | -0.45 | $40.96 | 21027 |
| 2022-08-11 | -10.39 | $40.29 | 40100 |
| 2022-08-10 | -0.44 | $40.23 | 120731 |
| 2022-08-09 | -12.35 | $39.42 | 26727 |
| 2022-08-08 | -8.86 | $39.57 | 24900 |
| 2022-08-05 | -2.20 | $39.67 | 36700 |
| 2022-08-04 | -2.20 | $39.67 | 22700 |
| 2022-08-03 | -3.17 | $39.63 | 14945 |
| 2022-08-02 | -14.07 | $39.02 | 510843 |
| 2022-08-01 | -6.65 | $39.31 | 47000 |
| 2022-07-29 | -2.30 | $39.48 | 26919 |
| 2022-07-28 | -1.52 | $38.89 | 47000 |
| 2022-07-27 | -1.38 | $38.51 | 23034 |
| 2022-07-26 | -30.38 | $37.47 | 179100 |
| 2022-07-25 | -13.08 | $37.92 | 14300 |
| 2022-07-22 | -15.00 | $37.87 | 14633 |
| 2022-07-21 | 0.00 | $38.22 | 57430 |
| 2022-07-20 | -5.20 | $37.94 | 31000 |
| 2022-07-19 | 0.00 | $37.72 | 4300 |
| 2022-07-18 | -35.36 | $36.71 | 16400 |
| 2022-07-15 | -24.64 | $37.01 | 19543 |
| 2022-07-14 | -49.64 | $36.31 | 14942 |
| 2022-07-13 | -45.71 | $36.42 | 28225 |
| 2022-07-12 | -40.00 | $36.58 | 35600 |
| 2022-07-11 | -26.79 | $36.95 | 4400 |
| 2022-07-08 | -44.44 | $37.40 | 14119 |
| 2022-07-07 | -48.78 | $37.41 | 123200 |
| 2022-07-06 | -61.29 | $36.82 | 15800 |
| 2022-07-05 | -63.80 | $36.71 | 25300 |
| 2022-07-01 | -67.00 | $36.55 | 20137 |
| 2022-06-30 | -73.92 | $36.23 | 17818 |
| 2022-06-29 | -66.47 | $36.61 | 13300 |
| 2022-06-28 | -67.45 | $36.56 | 91729 |
| 2022-06-27 | -52.16 | $37.34 | 10341 |
| 2022-06-24 | -50.20 | $37.44 | 10600 |
| 2022-06-23 | -71.18 | $36.37 | 13500 |
| 2022-06-22 | -79.02 | $35.97 | 13101 |
| 2022-06-21 | -77.65 | $36.04 | 17001 |
| 2022-06-17 | -94.31 | $35.19 | 11929 |
| 2022-06-16 | -95.39 | $35.24 | 42244 |
| 2022-06-15 | -83.48 | $36.31 | 16013 |
| 2022-06-14 | -95.02 | $35.80 | 9000 |
| 2022-06-13 | -97.14 | $35.92 | 19741 |
| 2022-06-10 | -76.35 | $37.32 | 17600 |
| 2022-06-09 | -42.74 | $38.50 | 14042 |
| 2022-06-08 | -17.95 | $39.37 | 51900 |
| 2022-06-07 | -3.99 | $39.86 | 10938 |
| 2022-06-06 | -14.81 | $39.48 | 6014 |
| 2022-06-03 | -17.66 | $39.38 | 10911 |
| 2022-06-02 | -13.76 | $40.00 | 14700 |
| 2022-06-01 | -36.81 | $39.34 | 20500 |
| 2022-05-31 | -31.93 | $39.56 | 107900 |
| 2022-05-27 | -27.49 | $39.76 | 37200 |
| 2022-05-26 | -48.78 | $38.80 | 17839 |
| 2022-05-25 | -65.58 | $38.07 | 27408 |
| 2022-05-24 | -72.98 | $37.73 | 20539 |
| 2022-05-23 | -66.01 | $38.05 | 9342 |
| 2022-05-20 | -82.57 | $37.29 | 20200 |
| 2022-05-19 | -91.25 | $37.25 | 15510 |
| 2022-05-18 | -89.92 | $37.44 | 28739 |
| 2022-05-17 | -64.16 | $39.05 | 26312 |
| 2022-05-16 | -76.32 | $38.29 | 12900 |
| 2022-05-13 | -74.56 | $38.40 | 57046 |
| 2022-05-12 | -89.12 | $37.49 | 42000 |
| 2022-05-11 | -98.55 | $37.63 | 40200 |
| 2022-05-10 | -92.75 | $38.20 | 14300 |
| 2022-05-09 | -97.46 | $38.07 | 35300 |
| 2022-05-06 | -86.14 | $39.38 | 34000 |
| 2022-05-05 | -82.19 | $39.56 | 42300 |
| 2022-05-04 | -51.14 | $40.92 | 80749 |
| 2022-05-03 | -80.60 | $39.75 | 31523 |
| 2022-05-02 | -83.56 | $39.62 | 21100 |
| 2022-04-29 | -100.00 | $39.35 | 79534 |
| 2022-04-28 | -74.11 | $40.90 | 8400 |
| 2022-04-27 | -96.00 | $39.99 | 37830 |
| 2022-04-26 | -100.00 | $39.83 | 34900 |
| 2022-04-25 | -78.32 | $41.06 | 105500 |
| 2022-04-22 | -98.37 | $40.81 | 15124 |
| 2022-04-21 | -88.69 | $41.99 | 14401 |
| 2022-04-20 | -67.52 | $42.57 | 21500 |
| 2022-04-19 | -68.61 | $42.54 | 21300 |
| 2022-04-18 | -91.97 | $41.90 | 12400 |
| 2022-04-14 | -97.33 | $41.87 | 5348 |
| 2022-04-13 | -70.21 | $42.44 | 22300 |
| 2022-04-12 | -69.15 | $41.91 | 13144 |
| 2022-04-11 | -55.42 | $42.07 | 28700 |
| 2022-04-08 | -35.32 | $42.82 | 9737 |
| 2022-04-07 | -31.79 | $42.98 | 20322 |
| 2022-04-06 | -36.87 | $42.75 | 34700 |
| 2022-04-05 | -25.17 | $43.28 | 30944 |
| 2022-04-04 | -11.45 | $43.89 | 15800 |
| 2022-04-01 | -20.09 | $43.49 | 11235 |
| 2022-03-31 | -21.60 | $43.42 | 38821 |
| 2022-03-30 | -7.78 | $44.06 | 10300 |
| 2022-03-29 | -0.86 | $44.38 | 19000 |
| 2022-03-28 | 0.00 | $43.85 | 71807 |
| 2022-03-25 | -0.54 | $43.50 | 33846 |
| 2022-03-24 | 0.00 | $43.30 | 194200 |
| 2022-03-23 | -15.00 | $42.68 | 10900 |
| 2022-03-22 | -1.84 | $43.18 | 13700 |
| 2022-03-21 | -3.30 | $42.67 | 14600 |
| 2022-03-18 | -1.86 | $42.62 | 454625 |
| 2022-03-17 | -12.58 | $42.30 | 13600 |
| 2022-03-16 | -39.40 | $41.68 | 29218 |
| 2022-03-15 | -63.04 | $40.81 | 8700 |
| 2022-03-14 | -86.14 | $39.96 | 10100 |
| 2022-03-11 | -77.27 | $40.35 | 23200 |
| 2022-03-10 | -69.35 | $40.82 | 109611 |
| 2022-03-09 | -66.30 | $41.00 | 975100 |
| 2022-03-08 | -88.91 | $39.96 | 262813 |
| 2022-03-07 | -83.04 | $40.23 | 32100 |
| 2022-03-04 | -56.30 | $41.46 | 32100 |
| 2022-03-03 | -50.43 | $41.73 | 193003 |
| 2022-03-02 | -45.00 | $41.98 | 113636 |
| 2022-03-01 | -60.65 | $41.26 | 21422 |
| 2022-02-28 | -46.96 | $41.89 | 33147 |
| 2022-02-25 | -44.78 | $41.99 | 15300 |
| 2022-02-24 | -62.39 | $41.18 | 86000 |
| 2022-02-23 | -98.58 | $40.59 | 17400 |
| 2022-02-22 | -87.26 | $41.31 | 22000 |
| 2022-02-18 | -60.32 | $41.77 | 16935 |
| 2022-02-17 | -51.32 | $42.11 | 10500 |
| 2022-02-16 | -26.46 | $43.05 | 16800 |
| 2022-02-15 | -28.31 | $42.98 | 10600 |
| 2022-02-14 | -47.09 | $42.27 | 25535 |
| 2022-02-11 | -47.78 | $42.39 | 69831 |
| 2022-02-10 | -38.78 | $43.27 | 9534 |
| 2022-02-09 | -23.27 | $44.03 | 10742 |
| 2022-02-08 | -35.51 | $43.43 | 6000 |
| 2022-02-07 | -43.06 | $43.06 | 163700 |
| 2022-02-04 | -39.39 | $43.24 | 9931 |
| 2022-02-03 | -45.51 | $42.94 | 17200 |
| 2022-02-02 | -35.03 | $43.72 | 28600 |
| 2022-02-01 | -44.96 | $43.33 | 17400 |
| 2022-01-31 | -50.18 | $43.04 | 17913 |
| 2022-01-28 | -63.31 | $42.31 | 71241 |
| 2022-01-27 | -82.91 | $41.22 | 67000 |
| 2022-01-26 | -78.78 | $41.45 | 43723 |
| 2022-01-25 | -79.14 | $41.43 | 135100 |
| 2022-01-24 | -68.35 | $42.03 | 132300 |
| 2022-01-21 | -100.00 | $41.90 | 50414 |
| 2022-01-20 | -99.69 | $42.63 | 174037 |
| 2022-01-19 | -100.00 | $43.11 | 15000 |
| 2022-01-18 | -82.05 | $43.59 | 22800 |
| 2022-01-14 | -55.31 | $44.32 | 24101 |
| 2022-01-13 | -56.04 | $44.30 | 40227 |
| 2022-01-12 | -31.14 | $44.98 | 20845 |
| 2022-01-11 | -37.73 | $44.80 | 78900 |
| 2022-01-10 | -52.38 | $44.40 | 257000 |
| 2022-01-07 | -52.01 | $44.41 | 8600 |
| 2022-01-06 | -47.25 | $44.54 | 127100 |
| 2022-01-05 | -41.76 | $44.69 | 10800 |
| 2022-01-04 | -9.16 | $45.58 | 41027 |
| 2022-01-03 | -4.18 | $45.62 | 116300 |
| 2021-12-31 | -16.18 | $45.29 | 3426 |
| 2021-12-30 | -12.13 | $45.40 | 6815 |
| 2021-12-29 | -5.15 | $45.59 | 6230 |
| 2021-12-28 | -8.82 | $45.49 | 18036 |
| 2021-12-27 | 0.00 | $45.56 | 17600 |
| 2021-12-23 | -14.35 | $44.92 | 12924 |
| 2021-12-22 | -26.46 | $44.65 | 181331 |
| 2021-12-21 | -48.43 | $44.16 | 11400 |
| 2021-12-20 | -84.72 | $43.36 | 182300 |
| 2021-12-17 | -62.45 | $43.87 | 24116 |
| 2021-12-16 | -34.06 | $44.52 | 107400 |
| 2021-12-15 | -14.41 | $44.97 | 15646 |
| 2021-12-14 | -49.78 | $44.16 | 15900 |
| 2021-12-13 | -33.19 | $44.54 | 9401 |
| 2021-12-10 | -10.48 | $45.06 | 51500 |
| 2021-12-09 | -28.82 | $44.64 | 15600 |
| 2021-12-08 | -16.16 | $44.93 | 108843 |
| 2021-12-07 | -24.45 | $44.74 | 20700 |
| 2021-12-06 | -62.45 | $43.87 | 797500 |
| 2021-12-03 | -85.15 | $43.35 | 17300 |
| 2021-12-02 | -74.88 | $43.75 | 65532 |
| 2021-12-01 | -100.00 | $43.23 | 524820 |
| 2021-11-30 | -97.62 | $43.66 | 108500 |
| 2021-11-29 | -48.04 | $44.44 | 16200 |
| 2021-11-26 | -72.36 | $43.86 | 5948 |
| 2021-11-24 | -20.87 | $44.87 | 20714 |
| 2021-11-23 | -25.34 | $44.74 | 6200 |
| 2021-11-22 | -28.51 | $44.67 | 5200 |
| 2021-11-19 | -6.22 | $44.82 | 4900 |
| 2021-11-18 | -0.88 | $44.85 | 20000 |
| 2021-11-17 | -10.36 | $44.58 | 17946 |
| 2021-11-16 | -6.93 | $44.65 | 2700 |
| 2021-11-15 | -16.60 | $44.39 | 3800 |
| 2021-11-12 | -12.24 | $44.46 | 3900 |
| 2021-11-11 | -21.81 | $44.16 | 173910 |
| 2021-11-10 | -17.84 | $44.20 | 121014 |
| 2021-11-09 | -7.60 | $44.50 | 30347 |
| 2021-11-08 | -3.43 | $44.67 | 14319 |
| 2021-11-05 | -4.90 | $44.61 | 23922 |
| 2021-11-04 | 0.00 | $44.47 | 20119 |
| 2021-11-03 | 0.00 | $44.16 | 23430 |
| 2021-11-02 | -1.13 | $43.84 | 34900 |
| 2021-11-01 | -4.87 | $43.66 | 4436 |
| 2021-10-29 | 0.00 | $43.63 | 7200 |
| 2021-10-28 | 0.00 | $43.51 | 3900 |
| 2021-10-27 | -9.15 | $43.09 | 11400 |
| 2021-10-26 | -5.79 | $43.20 | 65232 |
| 2021-10-25 | -2.73 | $42.96 | 15700 |
| 2021-10-22 | -2.19 | $42.79 | 12328 |
| 2021-10-21 | 0.00 | $42.77 | 7000 |
| 2021-10-20 | -2.33 | $42.63 | 10616 |
| 2021-10-19 | -1.27 | $42.45 | 6800 |
| 2021-10-18 | 0.00 | $42.18 | 2400 |
| 2021-10-15 | 0.00 | $42.06 | 7643 |
| 2021-10-14 | -6.59 | $41.67 | 18400 |
| 2021-10-13 | -56.25 | $40.95 | 6330 |
| 2021-10-12 | -62.44 | $40.85 | 5328 |
| 2021-10-11 | -58.00 | $40.95 | 7043 |
| 2021-10-08 | -45.00 | $41.21 | 6200 |
| 2021-10-07 | -45.63 | $41.23 | 52700 |
| 2021-10-06 | -68.38 | $40.85 | 4320 |
| 2021-10-05 | -76.92 | $40.65 | 41800 |
| 2021-10-04 | -93.55 | $40.27 | 3910 |
| 2021-10-01 | -74.90 | $40.77 | 25531 |
| 2021-09-30 | -97.83 | $40.34 | 7105 |
| 2021-09-29 | -79.13 | $40.77 | 5600 |
| 2021-09-28 | -80.87 | $40.73 | 5529 |
| 2021-09-27 | -44.78 | $41.56 | 2338 |
| 2021-09-24 | -40.00 | $41.67 | 10100 |
| 2021-09-23 | -42.61 | $41.61 | 8738 |
| 2021-09-22 | -65.22 | $41.09 | 11800 |
| 2021-09-21 | -80.43 | $40.74 | 3700 |
| 2021-09-20 | -80.00 | $40.75 | 7835 |
| 2021-09-17 | -86.05 | $41.48 | 13900 |
| 2021-09-16 | -38.22 | $41.99 | 13900 |
| 2021-09-15 | -34.39 | $42.05 | 14923 |
| 2021-09-14 | -55.41 | $41.72 | 16600 |
| 2021-09-13 | -43.31 | $41.91 | 5000 |
| 2021-09-10 | -53.50 | $41.75 | 50145 |
| 2021-09-09 | -31.21 | $42.10 | 18400 |
| 2021-09-08 | -17.20 | $42.32 | 8748 |
| 2021-09-07 | -15.29 | $42.35 | 13600 |
| 2021-09-03 | -3.87 | $42.51 | 3746 |
| 2021-09-02 | -4.52 | $42.50 | 1700 |
| 2021-09-01 | -10.39 | $42.40 | 8320 |
| 2021-08-31 | -8.11 | $42.38 | 5700 |
| 2021-08-30 | -4.05 | $42.44 | 4400 |
| 2021-08-27 | -1.64 | $42.22 | 3800 |
| 2021-08-26 | -26.50 | $41.88 | 7900 |
| 2021-08-25 | -5.13 | $42.13 | 100007 |
| 2021-08-24 | -9.65 | $42.05 | 142510 |
| 2021-08-23 | -7.96 | $41.98 | 147236 |
| 2021-08-20 | -32.65 | $41.60 | 118100 |
| 2021-08-19 | -73.47 | $41.20 | 4000 |
| 2021-08-18 | -67.92 | $41.20 | 1541 |
| 2021-08-17 | -23.44 | $41.62 | 10238 |
| 2021-08-16 | 0.00 | $41.92 | 3344 |
| 2021-08-13 | 0.00 | $41.81 | 753539 |
| 2021-08-12 | 0.00 | $41.73 | 6800 |
| 2021-08-11 | -2.20 | $41.56 | 5900 |
| 2021-08-10 | -2.30 | $41.48 | 8118 |
| 2021-08-09 | -6.32 | $41.41 | 6900 |
| 2021-08-06 | -4.02 | $41.45 | 3116 |
| 2021-08-05 | -4.17 | $41.39 | 8712 |
| 2021-08-04 | -13.69 | $41.23 | 548700 |
| 2021-08-03 | -2.38 | $41.42 | 37100 |
| 2021-08-02 | -22.62 | $41.08 | 2900 |
| 2021-07-30 | -22.02 | $41.09 | 2400 |
| 2021-07-29 | -5.95 | $41.36 | 3105 |
| 2021-07-28 | -14.81 | $41.16 | 1944 |
| 2021-07-27 | -12.96 | $41.19 | 7010 |
| 2021-07-26 | 0.00 | $41.40 | 2136 |
| 2021-07-23 | 0.00 | $41.28 | 12134 |
| 2021-07-22 | -14.81 | $40.93 | 9600 |
| 2021-07-21 | -21.29 | $40.80 | 49712 |
| 2021-07-20 | -36.21 | $40.50 | 5800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.13
2026-07-17
Close Price
$71.62
Vol: 12327Average Directional Index - Detailed Analysis
Minimum
7.40
Average
22.66
Maximum
69.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.13 | $71.62 | 12327 |
| 2026-07-16 | 14.72 | $72.45 | 1.2M |
| 2026-07-15 | 14.76 | $72.78 | 14100 |
| 2026-07-14 | 14.87 | $72.80 | 163239 |
| 2026-07-13 | 15.08 | $72.29 | 21025 |
| 2026-07-10 | 15.18 | $72.83 | 6329 |
| 2026-07-09 | 15.39 | $72.42 | 29400 |
| 2026-07-08 | 15.40 | $72.05 | 23000 |
| 2026-07-07 | 15.08 | $72.24 | 18441 |
| 2026-07-06 | 15.02 | $72.55 | 22800 |
| 2026-07-02 | 15.22 | $72.34 | 27448 |
| 2026-07-01 | 15.43 | $72.53 | 18700 |
| 2026-06-30 | 15.94 | $72.93 | 17019 |
| 2026-06-29 | 16.64 | $72.48 | 20000 |
| 2026-06-26 | 17.03 | $71.53 | 10400 |
| 2026-06-25 | 17.17 | $71.97 | 46700 |
| 2026-06-24 | 17.52 | $71.44 | 21500 |
| 2026-06-23 | 17.67 | $71.53 | 14630 |
| 2026-06-22 | 17.92 | $72.73 | 18100 |
| 2026-06-18 | 18.83 | $72.97 | 28131 |
| 2026-06-17 | 19.73 | $72.13 | 16841 |
| 2026-06-16 | 20.67 | $73.02 | 18500 |
| 2026-06-15 | 21.02 | $73.51 | 37800 |
| 2026-06-12 | 21.17 | $72.28 | 54043 |
| 2026-06-11 | 22.02 | $71.70 | 52600 |
| 2026-06-10 | 22.97 | $70.56 | 18949 |
| 2026-06-09 | 24.01 | $71.73 | 79712 |
| 2026-06-08 | 25.10 | $71.69 | 22735 |
| 2026-06-05 | 25.71 | $71.39 | 15700 |
| 2026-06-04 | 26.35 | $73.30 | 112120 |
| 2026-06-03 | 26.00 | $72.52 | 25700 |
| 2026-06-02 | 25.91 | $73.02 | 11923 |
| 2026-06-01 | 25.31 | $73.27 | 30911 |
| 2026-05-29 | 24.69 | $72.62 | 44850 |
| 2026-05-28 | 24.27 | $72.59 | 39509 |
| 2026-05-27 | 23.93 | $72.27 | 15231 |
| 2026-05-26 | 23.69 | $72.44 | 25000 |
| 2026-05-22 | 23.35 | $71.93 | 14225 |
| 2026-05-21 | 23.17 | $71.82 | 25700 |
| 2026-05-20 | 23.09 | $71.85 | 16400 |
| 2026-05-19 | 23.08 | $71.22 | 10303 |
| 2026-05-18 | 23.19 | $71.59 | 24601 |
| 2026-05-15 | 23.21 | $71.71 | 25200 |
| 2026-05-14 | 22.94 | $72.63 | 62700 |
| 2026-05-13 | 22.15 | $71.98 | 15700 |
| 2026-05-12 | 21.57 | $71.48 | 16039 |
| 2026-05-11 | 21.23 | $71.56 | 15335 |
| 2026-05-08 | 20.61 | $71.31 | 11124 |
| 2026-05-07 | 20.12 | $70.82 | 17521 |
| 2026-05-06 | 19.66 | $71.04 | 132033 |
| 2026-05-05 | 19.24 | $69.83 | 40260 |
| 2026-05-04 | 19.38 | $69.31 | 21200 |
| 2026-05-01 | 19.64 | $69.56 | 62047 |
| 2026-04-30 | 19.62 | $69.63 | 35600 |
| 2026-04-29 | 19.71 | $69.09 | 52400 |
| 2026-04-28 | 20.07 | $69.13 | 19500 |
| 2026-04-27 | 20.41 | $69.36 | 29800 |
| 2026-04-24 | 20.76 | $69.03 | 39500 |
| 2026-04-23 | 21.31 | $68.39 | 192700 |
| 2026-04-22 | 22.09 | $68.76 | 15400 |
| 2026-04-21 | 22.51 | $68.20 | 39200 |
| 2026-04-20 | 22.94 | $68.66 | 42500 |
| 2026-04-17 | 23.22 | $68.78 | 22001 |
| 2026-04-16 | 23.51 | $67.85 | 24400 |
| 2026-04-15 | 24.25 | $67.79 | 14119 |
| 2026-04-14 | 25.09 | $67.22 | 25942 |
| 2026-04-13 | 26.25 | $66.38 | 19735 |
| 2026-04-10 | 27.36 | $65.83 | 30000 |
| 2026-04-09 | 28.41 | $66.04 | 12700 |
| 2026-04-08 | 29.48 | $65.69 | 15623 |
| 2026-04-07 | 30.40 | $63.99 | 25416 |
| 2026-04-06 | 30.32 | $64.03 | 14448 |
| 2026-04-02 | 30.37 | $63.70 | 21523 |
| 2026-04-01 | 30.21 | $63.59 | 35549 |
| 2026-03-31 | 30.29 | $63.08 | 19613 |
| 2026-03-30 | 29.84 | $61.33 | 15100 |
| 2026-03-27 | 28.43 | $61.49 | 169864 |
| 2026-03-26 | 27.02 | $62.51 | 230975 |
| 2026-03-25 | 25.83 | $63.58 | 232134 |
| 2026-03-24 | 24.88 | $63.32 | 52645 |
| 2026-03-23 | 23.64 | $63.54 | 19200 |
| 2026-03-20 | 22.47 | $63.10 | 12907 |
| 2026-03-19 | 20.99 | $64.00 | 11800 |
| 2026-03-18 | 19.73 | $64.18 | 22436 |
| 2026-03-17 | 18.59 | $65.07 | 26100 |
| 2026-03-16 | 17.78 | $64.89 | 8500 |
| 2026-03-13 | 16.54 | $64.20 | 17801 |
| 2026-03-12 | 15.24 | $64.64 | 111800 |
| 2026-03-11 | 14.05 | $65.62 | 14403 |
| 2026-03-10 | 13.13 | $65.67 | 50200 |
| 2026-03-09 | 12.19 | $65.67 | 50729 |
| 2026-03-06 | 10.83 | $65.13 | 22400 |
| 2026-03-05 | 9.73 | $66.05 | 133322 |
| 2026-03-04 | 8.86 | $66.58 | 80900 |
| 2026-03-03 | 8.42 | $66.28 | 77224 |
| 2026-03-02 | 7.70 | $66.87 | 35100 |
| 2026-02-27 | 7.40 | $66.69 | 13117 |
| 2026-02-26 | 7.41 | $67.25 | 16800 |
| 2026-02-25 | 7.77 | $67.78 | 14637 |
| 2026-02-24 | 7.85 | $67.23 | 28600 |
| 2026-02-23 | 8.18 | $66.72 | 50301 |
| 2026-02-20 | 8.48 | $67.26 | 10419 |
| 2026-02-19 | 8.79 | $66.70 | 30514 |
| 2026-02-18 | 8.77 | $66.98 | 35519 |
| 2026-02-17 | 8.92 | $66.57 | 22300 |
| 2026-02-13 | 8.74 | $66.46 | 22147 |
| 2026-02-12 | 8.79 | $66.61 | 26046 |
| 2026-02-11 | 8.99 | $67.61 | 21851 |
| 2026-02-10 | 8.93 | $67.52 | 57200 |
| 2026-02-09 | 8.98 | $67.90 | 85800 |
| 2026-02-06 | 9.05 | $67.64 | 41236 |
| 2026-02-05 | 9.29 | $66.26 | 33240 |
| 2026-02-04 | 9.07 | $67.09 | 190305 |
| 2026-02-03 | 9.44 | $67.14 | 31327 |
| 2026-02-02 | 9.84 | $67.76 | 41000 |
| 2026-01-30 | 10.16 | $67.35 | 24027 |
| 2026-01-29 | 10.56 | $67.65 | 23000 |
| 2026-01-28 | 10.99 | $67.70 | 17935 |
| 2026-01-27 | 10.88 | $67.61 | 102841 |
| 2026-01-26 | 10.80 | $67.36 | 98633 |
| 2026-01-23 | 10.96 | $66.89 | 357003 |
| 2026-01-22 | 11.47 | $66.89 | 19500 |
| 2026-01-21 | 12.00 | $66.50 | 37200 |
| 2026-01-20 | 12.48 | $65.60 | 26646 |
| 2026-01-16 | 12.39 | $66.92 | 7645 |
| 2026-01-15 | 12.44 | $66.98 | 18400 |
| 2026-01-14 | 12.41 | $66.88 | 19406 |
| 2026-01-13 | 12.77 | $67.11 | 25707 |
| 2026-01-12 | 12.58 | $67.24 | 29710 |
| 2026-01-09 | 12.32 | $67.28 | 47145 |
| 2026-01-08 | 11.96 | $66.94 | 56200 |
| 2026-01-07 | 11.95 | $66.97 | 16037 |
| 2026-01-06 | 11.75 | $67.08 | 21613 |
| 2026-01-05 | 11.75 | $66.68 | 38708 |
| 2026-01-02 | 11.99 | $66.39 | 28300 |
| 2025-12-31 | 12.42 | $66.15 | 5400 |
| 2025-12-30 | 12.83 | $66.59 | 10000 |
| 2025-12-29 | 12.76 | $66.66 | 48500 |
| 2025-12-26 | 12.69 | $66.84 | 15220 |
| 2025-12-24 | 12.24 | $66.78 | 17696 |
| 2025-12-23 | 11.83 | $66.56 | 17800 |
| 2025-12-22 | 11.64 | $66.25 | 110206 |
| 2025-12-19 | 11.71 | $65.97 | 24245 |
| 2025-12-18 | 12.03 | $65.45 | 422437 |
| 2025-12-17 | 12.55 | $64.96 | 21837 |
| 2025-12-16 | 13.19 | $65.67 | 29300 |
| 2025-12-15 | 13.54 | $65.86 | 14300 |
| 2025-12-12 | 13.43 | $65.91 | 18905 |
| 2025-12-11 | 13.29 | $66.39 | 18300 |
| 2025-12-10 | 13.07 | $66.18 | 24500 |
| 2025-12-09 | 12.94 | $65.91 | 22108 |
| 2025-12-08 | 12.95 | $65.95 | 23821 |
| 2025-12-05 | 12.97 | $66.16 | 31500 |
| 2025-12-04 | 12.72 | $66.01 | 26801 |
| 2025-12-03 | 12.55 | $65.97 | 39549 |
| 2025-12-02 | 12.43 | $65.86 | 14900 |
| 2025-12-01 | 12.45 | $65.64 | 39400 |
| 2025-11-28 | 12.51 | $65.81 | 25300 |
| 2025-11-26 | 12.37 | $65.61 | 34700 |
| 2025-11-25 | 12.23 | $65.24 | 46718 |
| 2025-11-24 | 12.39 | $64.64 | 47213 |
| 2025-11-21 | 12.93 | $63.89 | 12300 |
| 2025-11-20 | 13.47 | $63.10 | 34721 |
| 2025-11-19 | 14.05 | $64.02 | 30200 |
| 2025-11-18 | 14.16 | $63.81 | 24100 |
| 2025-11-17 | 13.98 | $64.23 | 24100 |
| 2025-11-14 | 14.25 | $64.88 | 33428 |
| 2025-11-13 | 14.56 | $64.84 | 5221 |
| 2025-11-12 | 15.31 | $65.74 | 26200 |
| 2025-11-11 | 15.50 | $65.63 | 12200 |
| 2025-11-10 | 15.78 | $65.46 | 77330 |
| 2025-11-07 | 16.23 | $64.37 | 52807 |
| 2025-11-06 | 16.59 | $64.33 | 272200 |
| 2025-11-05 | 17.42 | $64.90 | 99900 |
| 2025-11-04 | 17.82 | $64.81 | 102449 |
| 2025-11-03 | 18.43 | $65.41 | 106100 |
| 2025-10-31 | 18.69 | $65.36 | 62827 |
| 2025-10-30 | 18.88 | $65.58 | 50323 |
| 2025-10-29 | 18.67 | $66.06 | 120439 |
| 2025-10-28 | 18.21 | $66.03 | 49400 |
| 2025-10-27 | 17.88 | $65.78 | 92637 |
| 2025-10-24 | 17.78 | $64.89 | 65327 |
| 2025-10-23 | 18.26 | $64.31 | 41200 |
| 2025-10-22 | 19.13 | $64.07 | 26648 |
| 2025-10-21 | 20.04 | $64.31 | 61200 |
| 2025-10-20 | 20.72 | $64.32 | 39500 |
| 2025-10-17 | 21.44 | $63.56 | 45300 |
| 2025-10-16 | 22.26 | $63.08 | 85718 |
| 2025-10-15 | 23.13 | $63.51 | 71114 |
| 2025-10-14 | 24.18 | $63.19 | 57900 |
| 2025-10-13 | 24.84 | $63.16 | 54600 |
| 2025-10-10 | 25.97 | $62.42 | 77825 |
| 2025-10-09 | 27.17 | $64.03 | 41400 |
| 2025-10-08 | 26.88 | $64.24 | 44219 |
| 2025-10-07 | 26.67 | $63.94 | 71900 |
| 2025-10-06 | 26.45 | $64.28 | 106649 |
| 2025-10-03 | 25.92 | $64.00 | 119939 |
| 2025-10-02 | 25.37 | $63.94 | 80502 |
| 2025-10-01 | 25.02 | $63.82 | 38141 |
| 2025-09-30 | 24.72 | $63.59 | 81332 |
| 2025-09-29 | 24.62 | $63.26 | 77100 |
| 2025-09-26 | 24.64 | $63.08 | 25300 |
| 2025-09-25 | 24.96 | $62.79 | 58900 |
| 2025-09-24 | 25.49 | $62.97 | 24234 |
| 2025-09-23 | 25.50 | $63.24 | 456207 |
| 2025-09-22 | 25.09 | $63.63 | 71800 |
| 2025-09-19 | 24.66 | $63.33 | 44104 |
| 2025-09-18 | 24.39 | $63.02 | 40832 |
| 2025-09-17 | 24.24 | $62.56 | 55800 |
| 2025-09-16 | 24.41 | $62.63 | 30000 |
| 2025-09-15 | 24.06 | $62.76 | 161707 |
| 2025-09-12 | 23.72 | $62.48 | 52166 |
| 2025-09-11 | 23.48 | $62.42 | 21900 |
| 2025-09-10 | 23.33 | $61.80 | 47200 |
| 2025-09-09 | 23.47 | $61.87 | 41300 |
| 2025-09-08 | 23.78 | $61.65 | 60100 |
| 2025-09-05 | 24.21 | $61.55 | 38840 |
| 2025-09-04 | 24.66 | $61.98 | 42200 |
| 2025-09-03 | 24.90 | $61.55 | 66800 |
| 2025-09-02 | 25.48 | $61.08 | 63100 |
| 2025-08-29 | 26.50 | $61.50 | 60900 |
| 2025-08-28 | 26.54 | $61.88 | 71446 |
| 2025-08-27 | 26.35 | $61.70 | 23316 |
| 2025-08-26 | 26.29 | $61.55 | 122200 |
| 2025-08-25 | 26.37 | $61.30 | 90400 |
| 2025-08-22 | 26.32 | $61.54 | 94330 |
| 2025-08-21 | 26.28 | $60.64 | 78400 |
| 2025-08-20 | 26.90 | $60.89 | 51400 |
| 2025-08-19 | 27.55 | $61.04 | 71040 |
| 2025-08-18 | 27.58 | $61.29 | 121600 |
| 2025-08-15 | 27.23 | $61.35 | 48524 |
| 2025-08-14 | 26.74 | $61.46 | 198200 |
| 2025-08-13 | 26.27 | $61.48 | 142338 |
| 2025-08-12 | 25.81 | $61.31 | 146500 |
| 2025-08-11 | 25.46 | $60.59 | 87335 |
| 2025-08-08 | 25.39 | $60.74 | 126415 |
| 2025-08-07 | 25.36 | $60.10 | 105800 |
| 2025-08-06 | 25.54 | $60.18 | 83641 |
| 2025-08-05 | 25.92 | $59.90 | 117833 |
| 2025-08-04 | 26.32 | $60.21 | 61300 |
| 2025-08-01 | 26.78 | $59.24 | 145100 |
| 2025-07-31 | 27.62 | $60.13 | 26500 |
| 2025-07-30 | 27.27 | $60.14 | 26616 |
| 2025-07-29 | 27.20 | $60.29 | 34633 |
| 2025-07-28 | 26.65 | $60.48 | 58944 |
| 2025-07-25 | 25.93 | $60.52 | 65000 |
| 2025-07-24 | 25.17 | $60.29 | 52500 |
| 2025-07-23 | 24.44 | $60.12 | 106113 |
| 2025-07-22 | 23.88 | $59.63 | 64700 |
| 2025-07-21 | 23.60 | $59.49 | 53736 |
| 2025-07-18 | 23.18 | $59.40 | 59600 |
| 2025-07-17 | 22.78 | $59.49 | 84740 |
| 2025-07-16 | 22.48 | $59.22 | 34022 |
| 2025-07-15 | 22.37 | $59.02 | 96930 |
| 2025-07-14 | 21.83 | $59.24 | 53733 |
| 2025-07-11 | 21.48 | $59.19 | 128331 |
| 2025-07-10 | 21.05 | $59.40 | 43100 |
| 2025-07-09 | 20.41 | $59.23 | 45809 |
| 2025-07-08 | 19.85 | $58.92 | 156137 |
| 2025-07-07 | 19.43 | $58.80 | 166034 |
| 2025-07-03 | 18.99 | $59.27 | 69246 |
| 2025-07-02 | 18.08 | $58.80 | 136500 |
| 2025-07-01 | 17.39 | $58.56 | 69500 |
| 2025-06-30 | 16.77 | $58.55 | 98700 |
| 2025-06-27 | 16.17 | $58.19 | 104738 |
| 2025-06-26 | 15.69 | $57.84 | 52908 |
| 2025-06-25 | 15.43 | $57.52 | 76416 |
| 2025-06-24 | 15.41 | $57.30 | 24200 |
| 2025-06-23 | 15.53 | $56.62 | 21300 |
| 2025-06-20 | 16.15 | $56.35 | 31100 |
| 2025-06-18 | 16.50 | $56.48 | 21114 |
| 2025-06-17 | 16.75 | $56.55 | 16547 |
| 2025-06-16 | 16.96 | $56.94 | 39000 |
| 2025-06-13 | 16.97 | $56.36 | 41731 |
| 2025-06-12 | 17.17 | $57.16 | 53000 |
| 2025-06-11 | 16.94 | $56.94 | 59107 |
| 2025-06-10 | 16.69 | $57.15 | 35400 |
| 2025-06-09 | 16.50 | $56.81 | 42714 |
| 2025-06-06 | 16.39 | $56.85 | 87600 |
| 2025-06-05 | 16.34 | $56.17 | 77629 |
| 2025-06-04 | 16.45 | $56.27 | 175400 |
| 2025-06-03 | 16.39 | $56.19 | 24000 |
| 2025-06-02 | 16.42 | $55.84 | 168900 |
| 2025-05-30 | 16.67 | $55.63 | 33912 |
| 2025-05-29 | 17.00 | $55.65 | 29808 |
| 2025-05-28 | 17.20 | $55.45 | 12200 |
| 2025-05-27 | 17.52 | $55.68 | 81000 |
| 2025-05-23 | 17.89 | $54.61 | 77731 |
| 2025-05-22 | 18.75 | $55.06 | 1.2M |
| 2025-05-21 | 19.27 | $55.08 | 21007 |
| 2025-05-20 | 19.75 | $55.97 | 28033 |
| 2025-05-19 | 19.85 | $56.23 | 30000 |
| 2025-05-16 | 19.96 | $56.17 | 21600 |
| 2025-05-15 | 20.12 | $55.78 | 12003 |
| 2025-05-14 | 20.42 | $55.55 | 28600 |
| 2025-05-13 | 20.82 | $55.47 | 269000 |
| 2025-05-12 | 21.25 | $55.13 | 33639 |
| 2025-05-09 | 21.91 | $53.36 | 15327 |
| 2025-05-08 | 22.81 | $53.48 | 41907 |
| 2025-05-07 | 23.77 | $53.24 | 32534 |
| 2025-05-06 | 24.46 | $53.11 | 39600 |
| 2025-05-05 | 25.31 | $53.51 | 28308 |
| 2025-05-02 | 26.31 | $53.75 | 6.0M |
| 2025-05-01 | 27.42 | $53.02 | 16300 |
| 2025-04-30 | 28.46 | $52.62 | 3.1M |
| 2025-04-29 | 29.13 | $52.52 | 44400 |
| 2025-04-28 | 30.05 | $52.26 | 22930 |
| 2025-04-25 | 30.95 | $52.27 | 33400 |
| 2025-04-24 | 31.80 | $51.88 | 60507 |
| 2025-04-23 | 32.53 | $50.99 | 107500 |
| 2025-04-22 | 33.30 | $50.24 | 295100 |
| 2025-04-21 | 33.40 | $49.01 | 64046 |
| 2025-04-17 | 33.13 | $50.19 | 153601 |
| 2025-04-16 | 33.24 | $50.13 | 44800 |
| 2025-04-15 | 33.36 | $51.35 | 69000 |
| 2025-04-14 | 33.89 | $51.45 | 21117 |
| 2025-04-11 | 34.44 | $50.97 | 56540 |
| 2025-04-10 | 34.56 | $49.97 | 92400 |
| 2025-04-09 | 34.41 | $51.74 | 83543 |
| 2025-04-08 | 34.25 | $47.24 | 79709 |
| 2025-04-07 | 33.02 | $48.07 | 112628 |
| 2025-04-04 | 31.32 | $48.41 | 215500 |
| 2025-04-03 | 29.90 | $51.44 | 66105 |
| 2025-04-02 | 29.18 | $53.99 | 23354 |
| 2025-04-01 | 29.13 | $53.67 | 50122 |
| 2025-03-31 | 28.84 | $53.50 | 57114 |
| 2025-03-28 | 28.24 | $53.11 | 52800 |
| 2025-03-27 | 27.91 | $54.11 | 42935 |
| 2025-03-26 | 28.07 | $54.22 | 44600 |
| 2025-03-25 | 28.30 | $54.81 | 48027 |
| 2025-03-24 | 28.88 | $54.72 | 24546 |
| 2025-03-21 | 29.45 | $53.98 | 135600 |
| 2025-03-20 | 29.26 | $53.90 | 35400 |
| 2025-03-19 | 29.23 | $53.99 | 49108 |
| 2025-03-18 | 29.19 | $53.43 | 52000 |
| 2025-03-17 | 28.60 | $53.98 | 66317 |
| 2025-03-14 | 28.09 | $53.66 | 45201 |
| 2025-03-13 | 26.99 | $52.53 | 71800 |
| 2025-03-12 | 25.28 | $53.27 | 91600 |
| 2025-03-11 | 23.60 | $53.06 | 94111 |
| 2025-03-10 | 21.83 | $53.61 | 252122 |
| 2025-03-07 | 20.14 | $55.22 | 49332 |
| 2025-03-06 | 18.84 | $54.91 | 69100 |
| 2025-03-05 | 17.66 | $55.73 | 40343 |
| 2025-03-04 | 16.45 | $55.13 | 44533 |
| 2025-03-03 | 15.19 | $55.76 | 94338 |
| 2025-02-28 | 14.20 | $56.83 | 74600 |
| 2025-02-27 | 13.27 | $55.83 | 26400 |
| 2025-02-26 | 12.38 | $56.68 | 17200 |
| 2025-02-25 | 11.91 | $56.87 | 27818 |
| 2025-02-24 | 11.47 | $57.16 | 27000 |
| 2025-02-21 | 11.36 | $57.41 | 42900 |
| 2025-02-20 | 11.41 | $58.33 | 209900 |
| 2025-02-19 | 11.96 | $58.51 | 43614 |
| 2025-02-18 | 12.42 | $58.25 | 312100 |
| 2025-02-14 | 13.03 | $58.11 | 18530 |
| 2025-02-13 | 13.61 | $58.08 | 37700 |
| 2025-02-12 | 14.13 | $57.37 | 22300 |
| 2025-02-11 | 14.09 | $57.49 | 34100 |
| 2025-02-10 | 14.28 | $57.38 | 24800 |
| 2025-02-07 | 14.56 | $57.10 | 63428 |
| 2025-02-06 | 14.85 | $57.56 | 57033 |
| 2025-02-05 | 15.34 | $57.41 | 70614 |
| 2025-02-04 | 15.72 | $57.21 | 26012 |
| 2025-02-03 | 15.99 | $56.85 | 92200 |
| 2025-01-31 | 16.15 | $57.40 | 72747 |
| 2025-01-30 | 16.92 | $57.79 | 52000 |
| 2025-01-29 | 17.64 | $57.66 | 15900 |
| 2025-01-28 | 18.38 | $57.92 | 95200 |
| 2025-01-27 | 19.16 | $57.37 | 33049 |
| 2025-01-24 | 19.48 | $58.17 | 150717 |
| 2025-01-23 | 20.33 | $58.37 | 207200 |
| 2025-01-22 | 21.27 | $58.10 | 19650 |
| 2025-01-21 | 22.38 | $57.74 | 395914 |
| 2025-01-17 | 23.21 | $57.40 | 30679 |
| 2025-01-16 | 23.94 | $56.83 | 32217 |
| 2025-01-15 | 24.33 | $57.05 | 219100 |
| 2025-01-14 | 24.74 | $56.00 | 113604 |
| 2025-01-13 | 24.36 | $56.03 | 18520 |
| 2025-01-10 | 23.66 | $55.91 | 51036 |
| 2025-01-08 | 23.13 | $56.79 | 154300 |
| 2025-01-07 | 22.96 | $56.68 | 41700 |
| 2025-01-06 | 22.87 | $57.31 | 141312 |
| 2025-01-03 | 23.16 | $57.04 | 54000 |
| 2025-01-02 | 22.60 | $56.26 | 1.4M |
| 2024-12-31 | 21.76 | $56.48 | 18633 |
| 2024-12-30 | 21.15 | $56.74 | 70331 |
| 2024-12-27 | 20.55 | $57.31 | 18800 |
| 2024-12-26 | 20.28 | $57.99 | 15900 |
| 2024-12-24 | 20.64 | $57.96 | 12500 |
| 2024-12-23 | 20.92 | $57.40 | 343718 |
| 2024-12-20 | 20.54 | $56.95 | 51728 |
| 2024-12-19 | 20.11 | $56.48 | 206822 |
| 2024-12-18 | 19.99 | $56.55 | 290443 |
| 2024-12-17 | 19.88 | $58.13 | 93100 |
| 2024-12-16 | 20.51 | $58.26 | 31922 |
| 2024-12-13 | 20.94 | $58.18 | 50255 |
| 2024-12-12 | 21.38 | $58.45 | 40000 |
| 2024-12-11 | 21.36 | $58.79 | 1.3M |
| 2024-12-10 | 21.12 | $58.36 | 171800 |
| 2024-12-09 | 21.10 | $58.44 | 51400 |
| 2024-12-06 | 20.95 | $58.73 | 49400 |
| 2024-12-05 | 20.43 | $58.75 | 36212 |
| 2024-12-04 | 19.75 | $58.86 | 971600 |
| 2024-12-03 | 19.06 | $58.46 | 112533 |
| 2024-12-02 | 18.57 | $58.53 | 42010 |
| 2024-11-29 | 18.04 | $58.41 | 41308 |
| 2024-11-27 | 17.55 | $58.04 | 16400 |
| 2024-11-26 | 17.31 | $58.20 | 49600 |
| 2024-11-25 | 17.03 | $57.93 | 98527 |
| 2024-11-22 | 16.75 | $57.77 | 67000 |
| 2024-11-21 | 16.78 | $57.60 | 89200 |
| 2024-11-20 | 16.90 | $57.25 | 32400 |
| 2024-11-19 | 17.37 | $57.32 | 37700 |
| 2024-11-18 | 17.87 | $57.05 | 67800 |
| 2024-11-15 | 18.58 | $56.83 | 69940 |
| 2024-11-14 | 19.32 | $57.51 | 70200 |
| 2024-11-13 | 19.28 | $57.78 | 46850 |
| 2024-11-12 | 19.00 | $57.81 | 227835 |
| 2024-11-11 | 18.71 | $57.94 | 804500 |
| 2024-11-08 | 18.11 | $57.88 | 232145 |
| 2024-11-07 | 17.54 | $57.57 | 497200 |
| 2024-11-06 | 17.15 | $57.14 | 451300 |
| 2024-11-05 | 17.03 | $55.76 | 181200 |
| 2024-11-04 | 17.59 | $55.16 | 84612 |
| 2024-11-01 | 17.68 | $55.27 | 676105 |
| 2024-10-31 | 17.99 | $55.15 | 60000 |
| 2024-10-30 | 18.32 | $56.31 | 16048 |
| 2024-10-29 | 18.59 | $56.51 | 314833 |
| 2024-10-28 | 18.71 | $56.51 | 15217 |
| 2024-10-25 | 18.59 | $56.33 | 57141 |
| 2024-10-24 | 18.47 | $56.34 | 42720 |
| 2024-10-23 | 18.79 | $56.19 | 41700 |
| 2024-10-22 | 19.14 | $56.64 | 29111 |
| 2024-10-21 | 18.66 | $56.64 | 26500 |
| 2024-10-18 | 18.16 | $56.69 | 16700 |
| 2024-10-17 | 17.41 | $56.54 | 39912 |
| 2024-10-16 | 16.62 | $56.53 | 60400 |
| 2024-10-15 | 15.99 | $56.28 | 24500 |
| 2024-10-14 | 15.32 | $56.75 | 36100 |
| 2024-10-11 | 14.41 | $56.16 | 12100 |
| 2024-10-10 | 13.87 | $55.88 | 30500 |
| 2024-10-09 | 13.53 | $55.94 | 12105 |
| 2024-10-08 | 13.23 | $55.61 | 45618 |
| 2024-10-07 | 13.18 | $55.07 | 19832 |
| 2024-10-04 | 13.32 | $55.50 | 44923 |
| 2024-10-03 | 13.36 | $55.05 | 75522 |
| 2024-10-02 | 13.67 | $55.13 | 30806 |
| 2024-10-01 | 13.94 | $55.17 | 27800 |
| 2024-09-30 | 14.22 | $55.76 | 13100 |
| 2024-09-27 | 13.98 | $55.44 | 475434 |
| 2024-09-26 | 13.80 | $55.49 | 32639 |
| 2024-09-25 | 13.61 | $55.21 | 16037 |
| 2024-09-24 | 13.72 | $55.33 | 103700 |
| 2024-09-23 | 13.89 | $55.13 | 12900 |
| 2024-09-20 | 14.15 | $55.01 | 13935 |
| 2024-09-19 | 14.49 | $55.35 | 11800 |
| 2024-09-18 | 14.42 | $54.40 | 15700 |
| 2024-09-17 | 14.82 | $54.58 | 33900 |
| 2024-09-16 | 15.31 | $54.56 | 18600 |
| 2024-09-13 | 16.06 | $54.57 | 23429 |
| 2024-09-12 | 16.85 | $54.26 | 18300 |
| 2024-09-11 | 17.51 | $53.89 | 33500 |
| 2024-09-10 | 17.86 | $53.29 | 71800 |
| 2024-09-09 | 17.63 | $53.18 | 23400 |
| 2024-09-06 | 17.27 | $52.60 | 11700 |
| 2024-09-05 | 16.89 | $53.40 | 42100 |
| 2024-09-04 | 16.94 | $53.53 | 48000 |
| 2024-09-03 | 17.14 | $53.68 | 139600 |
| 2024-08-30 | 17.40 | $54.88 | 30200 |
| 2024-08-29 | 18.31 | $54.43 | 107143 |
| 2024-08-28 | 19.20 | $54.52 | 37300 |
| 2024-08-27 | 20.20 | $54.87 | 284504 |
| 2024-08-26 | 20.94 | $54.74 | 244619 |
| 2024-08-23 | 21.71 | $54.88 | 87603 |
| 2024-08-22 | 22.65 | $54.21 | 60537 |
| 2024-08-21 | 23.65 | $54.69 | 60847 |
| 2024-08-20 | 24.44 | $54.49 | 611434 |
| 2024-08-19 | 25.32 | $54.62 | 65441 |
| 2024-08-16 | 26.29 | $54.03 | 32249 |
| 2024-08-15 | 27.65 | $53.90 | 27235 |
| 2024-08-14 | 29.00 | $53.03 | 21700 |
| 2024-08-13 | 29.82 | $52.83 | 46000 |
| 2024-08-12 | 30.50 | $51.96 | 122937 |
| 2024-08-09 | 30.65 | $51.86 | 68800 |
| 2024-08-08 | 30.65 | $51.69 | 48128 |
| 2024-08-07 | 30.41 | $50.51 | 59734 |
| 2024-08-06 | 30.10 | $50.86 | 105536 |
| 2024-08-05 | 29.67 | $50.43 | 202700 |
| 2024-08-02 | 28.77 | $52.07 | 528200 |
| 2024-08-01 | 28.70 | $52.90 | 46800 |
| 2024-07-31 | 29.14 | $53.72 | 86933 |
| 2024-07-30 | 30.28 | $52.85 | 481922 |
| 2024-07-29 | 30.87 | $53.23 | 122200 |
| 2024-07-26 | 31.96 | $53.18 | 124700 |
| 2024-07-25 | 33.05 | $52.60 | 80100 |
| 2024-07-24 | 34.21 | $52.97 | 24400 |
| 2024-07-23 | 35.71 | $54.22 | 872800 |
| 2024-07-22 | 36.40 | $54.44 | 29300 |
| 2024-07-19 | 37.16 | $53.76 | 9600 |
| 2024-07-18 | 38.28 | $54.22 | 274041 |
| 2024-07-17 | 39.10 | $54.71 | 19800 |
| 2024-07-16 | 38.90 | $55.42 | 26736 |
| 2024-07-15 | 37.76 | $55.11 | 15700 |
| 2024-07-12 | 36.57 | $54.85 | 25600 |
| 2024-07-11 | 35.40 | $54.51 | 38400 |
| 2024-07-10 | 34.26 | $55.04 | 865417 |
| 2024-07-09 | 32.87 | $54.42 | 25527 |
| 2024-07-08 | 31.68 | $54.32 | 83109 |
| 2024-07-05 | 30.52 | $54.22 | 62400 |
| 2024-07-03 | 29.38 | $53.95 | 137600 |
| 2024-07-02 | 28.36 | $53.61 | 726900 |
| 2024-07-01 | 27.54 | $53.27 | 34900 |
| 2024-06-28 | 26.94 | $53.10 | 19642 |
| 2024-06-27 | 26.31 | $53.24 | 606700 |
| 2024-06-26 | 25.90 | $53.33 | 36700 |
| 2024-06-25 | 25.51 | $53.30 | 62414 |
| 2024-06-24 | 25.10 | $53.01 | 24844 |
| 2024-06-21 | 24.67 | $53.18 | 48940 |
| 2024-06-20 | 24.06 | $53.46 | 16112 |
| 2024-06-18 | 22.96 | $53.62 | 52000 |
| 2024-06-17 | 21.93 | $53.47 | 36213 |
| 2024-06-14 | 20.88 | $53.01 | 471800 |
| 2024-06-13 | 20.18 | $53.04 | 28236 |
| 2024-06-12 | 19.45 | $52.92 | 20500 |
| 2024-06-11 | 18.62 | $52.38 | 13819 |
| 2024-06-10 | 18.39 | $52.20 | 15200 |
| 2024-06-07 | 18.24 | $52.20 | 42909 |
| 2024-06-06 | 17.86 | $52.18 | 50601 |
| 2024-06-05 | 17.51 | $52.21 | 40000 |
| 2024-06-04 | 17.25 | $51.64 | 41925 |
| 2024-06-03 | 17.47 | $51.54 | 16000 |
| 2024-05-31 | 17.71 | $51.51 | 11800 |
| 2024-05-30 | 18.13 | $50.99 | 24504 |
| 2024-05-29 | 18.22 | $51.32 | 38116 |
| 2024-05-28 | 17.81 | $51.70 | 353000 |
| 2024-05-24 | 17.20 | $51.55 | 35200 |
| 2024-05-23 | 16.74 | $51.18 | 42619 |
| 2024-05-22 | 16.25 | $51.50 | 56300 |
| 2024-05-21 | 15.91 | $51.72 | 30840 |
| 2024-05-20 | 15.30 | $51.48 | 7400 |
| 2024-05-17 | 14.73 | $51.40 | 14600 |
| 2024-05-16 | 14.30 | $51.35 | 13544 |
| 2024-05-15 | 13.77 | $51.39 | 17300 |
| 2024-05-14 | 13.34 | $50.78 | 40300 |
| 2024-05-13 | 13.35 | $50.51 | 21635 |
| 2024-05-10 | 13.55 | $50.46 | 66706 |
| 2024-05-09 | 13.76 | $50.42 | 30324 |
| 2024-05-08 | 14.13 | $50.15 | 45542 |
| 2024-05-07 | 14.72 | $50.20 | 50300 |
| 2024-05-06 | 15.21 | $50.14 | 46700 |
| 2024-05-03 | 15.87 | $49.67 | 46307 |
| 2024-05-02 | 16.49 | $49.02 | 181608 |
| 2024-05-01 | 16.47 | $48.57 | 22107 |
| 2024-04-30 | 16.48 | $48.86 | 50822 |
| 2024-04-29 | 16.74 | $49.62 | 22922 |
| 2024-04-26 | 17.58 | $49.40 | 436237 |
| 2024-04-25 | 18.35 | $48.79 | 15800 |
| 2024-04-24 | 18.39 | $48.88 | 54700 |
| 2024-04-23 | 18.78 | $48.87 | 35000 |
| 2024-04-22 | 19.01 | $48.28 | 109500 |
| 2024-04-19 | 18.81 | $47.87 | 23900 |
| 2024-04-18 | 18.32 | $48.34 | 19100 |
| 2024-04-17 | 18.21 | $48.47 | 23700 |
| 2024-04-16 | 18.17 | $48.76 | 20929 |
| 2024-04-15 | 18.45 | $48.91 | 33500 |
| 2024-04-12 | 18.89 | $49.49 | 121300 |
| 2024-04-11 | 19.82 | $50.20 | 26714 |
| 2024-04-10 | 20.62 | $49.77 | 27416 |
| 2024-04-09 | 21.42 | $50.13 | 12800 |
| 2024-04-08 | 22.51 | $50.17 | 43146 |
| 2024-04-05 | 23.39 | $50.14 | 39100 |
| 2024-04-04 | 24.33 | $49.59 | 50700 |
| 2024-04-03 | 25.32 | $50.23 | 121400 |
| 2024-04-02 | 25.82 | $50.27 | 510000 |
| 2024-04-01 | 26.48 | $50.59 | 30500 |
| 2024-03-28 | 26.60 | $50.64 | 10300 |
| 2024-03-27 | 26.49 | $50.65 | 50100 |
| 2024-03-26 | 26.48 | $50.20 | 74012 |
| 2024-03-25 | 26.59 | $50.38 | 38036 |
| 2024-03-22 | 26.51 | $50.50 | 16745 |
| 2024-03-21 | 26.25 | $50.55 | 49900 |
| 2024-03-20 | 25.94 | $50.35 | 27500 |
| 2024-03-19 | 25.84 | $49.94 | 13700 |
| 2024-03-18 | 26.04 | $49.65 | 23200 |
| 2024-03-15 | 26.13 | $49.31 | 25100 |
| 2024-03-14 | 26.68 | $49.83 | 29504 |
| 2024-03-13 | 26.84 | $49.92 | 9900 |
| 2024-03-12 | 26.59 | $50.00 | 59845 |
| 2024-03-11 | 26.34 | $49.44 | 54800 |
| 2024-03-08 | 26.47 | $49.41 | 42324 |
| 2024-03-07 | 26.41 | $49.66 | 23215 |
| 2024-03-06 | 26.56 | $49.19 | 19533 |
| 2024-03-05 | 27.04 | $48.98 | 18400 |
| 2024-03-04 | 27.63 | $49.49 | 56600 |
| 2024-03-01 | 27.37 | $49.55 | 28500 |
| 2024-02-29 | 27.12 | $49.21 | 41947 |
| 2024-02-28 | 27.10 | $48.92 | 83100 |
| 2024-02-27 | 27.32 | $49.06 | 24014 |
| 2024-02-26 | 27.49 | $48.98 | 25414 |
| 2024-02-23 | 27.54 | $49.19 | 51100 |
| 2024-02-22 | 27.39 | $49.16 | 210900 |
| 2024-02-21 | 27.36 | $48.12 | 31625 |
| 2024-02-20 | 28.23 | $48.01 | 21600 |
| 2024-02-16 | 29.11 | $48.32 | 33900 |
| 2024-02-15 | 29.34 | $48.54 | 10205 |
| 2024-02-14 | 29.66 | $48.32 | 28200 |
| 2024-02-13 | 30.18 | $47.92 | 23511 |
| 2024-02-12 | 30.99 | $48.56 | 278100 |
| 2024-02-09 | 30.41 | $48.64 | 34100 |
| 2024-02-08 | 29.91 | $48.26 | 64600 |
| 2024-02-07 | 29.69 | $48.26 | 21100 |
| 2024-02-06 | 29.45 | $47.90 | 16003 |
| 2024-02-05 | 29.55 | $47.76 | 43007 |
| 2024-02-02 | 29.69 | $47.81 | 58300 |
| 2024-02-01 | 29.84 | $47.50 | 63000 |
| 2024-01-31 | 30.43 | $46.88 | 643200 |
| 2024-01-30 | 31.13 | $47.71 | 52622 |
| 2024-01-29 | 30.56 | $47.76 | 80800 |
| 2024-01-26 | 29.96 | $47.38 | 15227 |
| 2024-01-25 | 29.52 | $47.40 | 26814 |
| 2024-01-24 | 29.13 | $47.20 | 14147 |
| 2024-01-23 | 28.72 | $47.16 | 77814 |
| 2024-01-22 | 28.57 | $46.98 | 20619 |
| 2024-01-19 | 28.47 | $46.88 | 19700 |
| 2024-01-18 | 28.56 | $46.33 | 23800 |
| 2024-01-17 | 29.21 | $45.95 | 19500 |
| 2024-01-16 | 30.36 | $46.21 | 16000 |
| 2024-01-12 | 30.97 | $46.31 | 14436 |
| 2024-01-11 | 31.36 | $46.35 | 40800 |
| 2024-01-10 | 31.76 | $46.37 | 80916 |
| 2024-01-09 | 31.92 | $46.08 | 19600 |
| 2024-01-08 | 32.37 | $46.14 | 32913 |
| 2024-01-05 | 32.85 | $45.44 | 27300 |
| 2024-01-04 | 33.90 | $45.34 | 80442 |
| 2024-01-03 | 34.93 | $45.57 | 34634 |
| 2024-01-02 | 35.74 | $45.88 | 147406 |
| 2023-12-29 | 36.25 | $46.20 | 31500 |
| 2023-12-28 | 36.25 | $46.30 | 8329 |
| 2023-12-27 | 35.66 | $46.25 | 16300 |
| 2023-12-26 | 35.10 | $46.17 | 4500 |
| 2023-12-22 | 34.55 | $45.99 | 10603 |
| 2023-12-21 | 34.04 | $45.93 | 10800 |
| 2023-12-20 | 33.67 | $45.46 | 86841 |
| 2023-12-19 | 33.29 | $46.11 | 60806 |
| 2023-12-18 | 32.12 | $45.84 | 16508 |
| 2023-12-15 | 31.02 | $45.59 | 39316 |
| 2023-12-14 | 29.99 | $45.83 | 12700 |
| 2023-12-13 | 28.74 | $45.68 | 23500 |
| 2023-12-12 | 27.58 | $45.08 | 23000 |
| 2023-12-11 | 26.81 | $44.88 | 26500 |
| 2023-12-08 | 26.18 | $44.82 | 25237 |
| 2023-12-07 | 25.55 | $44.62 | 14140 |
| 2023-12-06 | 25.04 | $44.25 | 30514 |
| 2023-12-05 | 24.51 | $44.44 | 7600 |
| 2023-12-04 | 24.13 | $44.40 | 13200 |
| 2023-12-01 | 23.80 | $44.67 | 48400 |
| 2023-11-30 | 23.13 | $44.43 | 17500 |
| 2023-11-29 | 22.60 | $44.28 | 17426 |
| 2023-11-28 | 21.87 | $44.35 | 24442 |
| 2023-11-27 | 21.28 | $44.29 | 22931 |
| 2023-11-24 | 20.72 | $44.33 | 9100 |
| 2023-11-22 | 20.06 | $44.36 | 49900 |
| 2023-11-21 | 19.36 | $44.18 | 118100 |
| 2023-11-20 | 18.85 | $44.28 | 98700 |
| 2023-11-17 | 18.31 | $43.92 | 8500 |
| 2023-11-16 | 18.04 | $43.93 | 50545 |
| 2023-11-15 | 17.79 | $43.84 | 85819 |
| 2023-11-14 | 17.47 | $43.76 | 59600 |
| 2023-11-13 | 17.22 | $42.96 | 47900 |
| 2023-11-10 | 17.69 | $43.02 | 18400 |
| 2023-11-09 | 18.22 | $42.32 | 24900 |
| 2023-11-08 | 18.97 | $42.71 | 148807 |
| 2023-11-07 | 19.49 | $42.68 | 52632 |
| 2023-11-06 | 20.05 | $42.54 | 45524 |
| 2023-11-03 | 20.81 | $42.38 | 115506 |
| 2023-11-02 | 21.68 | $42.02 | 26743 |
| 2023-11-01 | 22.62 | $41.20 | 34144 |
| 2023-10-31 | 22.75 | $40.76 | 7245 |
| 2023-10-30 | 22.19 | $40.54 | 11608 |
| 2023-10-27 | 21.34 | $40.00 | 20948 |
| 2023-10-26 | 20.11 | $40.18 | 32549 |
| 2023-10-25 | 18.91 | $40.74 | 624822 |
| 2023-10-24 | 18.06 | $41.33 | 24645 |
| 2023-10-23 | 17.46 | $40.97 | 18413 |
| 2023-10-20 | 16.65 | $41.06 | 8228 |
| 2023-10-19 | 15.97 | $41.57 | 13143 |
| 2023-10-18 | 15.72 | $41.90 | 13800 |
| 2023-10-17 | 15.80 | $42.46 | 7200 |
| 2023-10-16 | 16.16 | $42.52 | 10400 |
| 2023-10-13 | 16.67 | $42.08 | 59500 |
| 2023-10-12 | 17.10 | $42.31 | 19500 |
| 2023-10-11 | 17.67 | $42.52 | 65744 |
| 2023-10-10 | 18.46 | $42.29 | 92840 |
| 2023-10-09 | 19.30 | $42.07 | 9044 |
| 2023-10-06 | 19.60 | $41.87 | 146600 |
| 2023-10-05 | 19.78 | $41.34 | 11548 |
| 2023-10-04 | 19.10 | $41.38 | 287433 |
| 2023-10-03 | 18.40 | $41.03 | 17100 |
| 2023-10-02 | 17.65 | $41.60 | 137800 |
| 2023-09-29 | 17.21 | $41.49 | 11200 |
| 2023-09-28 | 16.81 | $41.58 | 16723 |
| 2023-09-27 | 16.16 | $41.29 | 31630 |
| 2023-09-26 | 15.02 | $41.34 | 10420 |
| 2023-09-25 | 14.01 | $41.95 | 51413 |
| 2023-09-22 | 13.33 | $41.79 | 160724 |
| 2023-09-21 | 12.63 | $41.91 | 8700 |
| 2023-09-20 | 12.02 | $42.61 | 3642 |
| 2023-09-19 | 12.03 | $43.06 | 6416 |
| 2023-09-18 | 12.35 | $43.19 | 20200 |
| 2023-09-15 | 12.96 | $43.16 | 12200 |
| 2023-09-14 | 13.59 | $43.87 | 22807 |
| 2023-09-13 | 13.66 | $43.51 | 11911 |
| 2023-09-12 | 14.13 | $43.46 | 14000 |
| 2023-09-11 | 14.58 | $43.68 | 13400 |
| 2023-09-08 | 14.92 | $43.35 | 19233 |
| 2023-09-07 | 15.51 | $43.29 | 11110 |
| 2023-09-06 | 16.29 | $43.44 | 63100 |
| 2023-09-05 | 17.01 | $43.81 | 55931 |
| 2023-09-01 | 16.98 | $43.95 | 26100 |
| 2023-08-31 | 16.91 | $43.84 | 16132 |
| 2023-08-30 | 16.91 | $43.91 | 62700 |
| 2023-08-29 | 17.01 | $43.74 | 509800 |
| 2023-08-28 | 17.34 | $43.06 | 20935 |
| 2023-08-25 | 18.06 | $42.79 | 102800 |
| 2023-08-24 | 18.55 | $42.52 | 9000 |
| 2023-08-23 | 19.23 | $43.11 | 11800 |
| 2023-08-22 | 20.19 | $42.63 | 73927 |
| 2023-08-21 | 21.03 | $42.75 | 110827 |
| 2023-08-18 | 21.71 | $42.42 | 185600 |
| 2023-08-17 | 21.95 | $42.41 | 299200 |
| 2023-08-16 | 22.60 | $42.71 | 6610 |
| 2023-08-15 | 23.74 | $42.99 | 7239 |
| 2023-08-14 | 24.66 | $43.51 | 178137 |
| 2023-08-11 | 25.38 | $43.22 | 119027 |
| 2023-08-10 | 26.42 | $43.29 | 16135 |
| 2023-08-09 | 27.33 | $43.26 | 256805 |
| 2023-08-08 | 28.38 | $43.59 | 284100 |
| 2023-08-07 | 29.47 | $43.75 | 7342 |
| 2023-08-04 | 30.24 | $43.41 | 341607 |
| 2023-08-03 | 31.05 | $43.60 | 24600 |
| 2023-08-02 | 32.16 | $43.77 | 27900 |
| 2023-08-01 | 33.02 | $44.40 | 6300 |
| 2023-07-31 | 32.76 | $44.55 | 42641 |
| 2023-07-28 | 32.37 | $44.44 | 11100 |
| 2023-07-27 | 31.99 | $43.95 | 14100 |
| 2023-07-26 | 31.59 | $44.28 | 44218 |
| 2023-07-25 | 31.38 | $44.29 | 22735 |
| 2023-07-24 | 31.01 | $44.14 | 191600 |
| 2023-07-21 | 30.79 | $43.95 | 13105 |
| 2023-07-20 | 30.61 | $43.93 | 22435 |
| 2023-07-19 | 30.42 | $44.34 | 24100 |
| 2023-07-18 | 29.61 | $44.20 | 34200 |
| 2023-07-17 | 28.86 | $43.77 | 9200 |
| 2023-07-14 | 28.37 | $43.63 | 9700 |
| 2023-07-13 | 27.89 | $43.65 | 34213 |
| 2023-07-12 | 27.47 | $43.20 | 37437 |
| 2023-07-11 | 27.27 | $42.86 | 8939 |
| 2023-07-10 | 27.51 | $42.59 | 14500 |
| 2023-07-07 | 28.02 | $42.61 | 12740 |
| 2023-07-06 | 28.30 | $42.72 | 19000 |
| 2023-07-05 | 28.84 | $43.05 | 16401 |
| 2023-07-03 | 28.59 | $43.13 | 3444 |
| 2023-06-30 | 28.12 | $43.05 | 170100 |
| 2023-06-29 | 27.63 | $42.46 | 39900 |
| 2023-06-28 | 27.65 | $42.35 | 41400 |
| 2023-06-27 | 27.76 | $42.37 | 441800 |
| 2023-06-26 | 27.91 | $41.90 | 16400 |
| 2023-06-23 | 28.25 | $42.11 | 13028 |
| 2023-06-22 | 28.30 | $42.47 | 292900 |
| 2023-06-21 | 28.26 | $42.26 | 17500 |
| 2023-06-20 | 28.10 | $42.56 | 10500 |
| 2023-06-16 | 27.69 | $42.73 | 20110 |
| 2023-06-15 | 26.73 | $43.02 | 31509 |
| 2023-06-14 | 25.72 | $42.44 | 347100 |
| 2023-06-13 | 24.95 | $42.50 | 30218 |
| 2023-06-12 | 23.80 | $42.19 | 7000 |
| 2023-06-09 | 22.80 | $41.79 | 102313 |
| 2023-06-08 | 21.90 | $41.72 | 12212 |
| 2023-06-07 | 21.14 | $41.43 | 18311 |
| 2023-06-06 | 20.34 | $41.67 | 25900 |
| 2023-06-05 | 19.58 | $41.59 | 83272 |
| 2023-06-02 | 18.75 | $41.65 | 68223 |
| 2023-06-01 | 17.96 | $41.04 | 66200 |
| 2023-05-31 | 17.54 | $40.61 | 66700 |
| 2023-05-30 | 17.45 | $40.85 | 44009 |
| 2023-05-26 | 17.04 | $40.88 | 209700 |
| 2023-05-25 | 16.70 | $40.32 | 6500 |
| 2023-05-24 | 16.80 | $39.90 | 20800 |
| 2023-05-23 | 17.32 | $40.23 | 6929 |
| 2023-05-22 | 17.34 | $40.67 | 12100 |
| 2023-05-19 | 16.67 | $40.67 | 13638 |
| 2023-05-18 | 15.98 | $40.73 | 17601 |
| 2023-05-17 | 15.33 | $40.32 | 251253 |
| 2023-05-16 | 15.01 | $39.86 | 209643 |
| 2023-05-15 | 15.00 | $40.06 | 11635 |
| 2023-05-12 | 14.95 | $39.97 | 167429 |
| 2023-05-11 | 14.90 | $40.05 | 24300 |
| 2023-05-10 | 14.98 | $40.08 | 26000 |
| 2023-05-09 | 15.06 | $39.87 | 14023 |
| 2023-05-08 | 15.37 | $40.06 | 8405 |
| 2023-05-05 | 15.56 | $40.03 | 24841 |
| 2023-05-04 | 15.77 | $39.23 | 935000 |
| 2023-05-03 | 16.46 | $39.47 | 114200 |
| 2023-05-02 | 17.03 | $39.78 | 118822 |
| 2023-05-01 | 17.50 | $40.22 | 34200 |
| 2023-04-28 | 17.16 | $40.23 | 17812 |
| 2023-04-27 | 16.93 | $39.87 | 252000 |
| 2023-04-26 | 17.00 | $39.12 | 1.0M |
| 2023-04-25 | 17.61 | $39.17 | 37400 |
| 2023-04-24 | 18.08 | $39.80 | 13400 |
| 2023-04-21 | 17.87 | $39.77 | 59304 |
| 2023-04-20 | 17.63 | $39.73 | 87337 |
| 2023-04-19 | 17.38 | $39.95 | 9200 |
| 2023-04-18 | 16.88 | $39.91 | 44040 |
| 2023-04-17 | 16.29 | $39.86 | 17900 |
| 2023-04-14 | 15.80 | $39.82 | 143314 |
| 2023-04-13 | 15.29 | $39.86 | 9900 |
| 2023-04-12 | 14.85 | $39.29 | 22800 |
| 2023-04-11 | 14.57 | $39.44 | 81000 |
| 2023-04-10 | 14.06 | $39.53 | 352118 |
| 2023-04-06 | 13.56 | $39.51 | 684844 |
| 2023-04-05 | 13.03 | $39.32 | 21828 |
| 2023-04-04 | 12.60 | $39.41 | 14349 |
| 2023-04-03 | 11.97 | $39.65 | 11600 |
| 2023-03-31 | 11.16 | $39.43 | 30804 |
| 2023-03-30 | 10.45 | $38.90 | 32948 |
| 2023-03-29 | 10.08 | $38.66 | 12900 |
| 2023-03-28 | 9.87 | $38.13 | 34707 |
| 2023-03-27 | 10.03 | $38.19 | 13600 |
| 2023-03-24 | 9.99 | $38.14 | 107031 |
| 2023-03-23 | 10.15 | $38.00 | 14000 |
| 2023-03-22 | 10.26 | $37.84 | 21705 |
| 2023-03-21 | 10.27 | $38.40 | 76341 |
| 2023-03-20 | 10.54 | $37.89 | 11500 |
| 2023-03-17 | 10.93 | $37.61 | 17200 |
| 2023-03-16 | 11.34 | $38.09 | 14200 |
| 2023-03-15 | 11.77 | $37.41 | 13214 |
| 2023-03-14 | 11.59 | $37.53 | 23400 |
| 2023-03-13 | 11.56 | $36.96 | 22000 |
| 2023-03-10 | 11.22 | $36.97 | 530849 |
| 2023-03-09 | 11.11 | $37.52 | 13323 |
| 2023-03-08 | 11.46 | $38.22 | 69326 |
| 2023-03-07 | 11.86 | $38.14 | 750300 |
| 2023-03-06 | 12.21 | $38.77 | 12200 |
| 2023-03-03 | 11.94 | $38.69 | 15600 |
| 2023-03-02 | 11.90 | $38.12 | 43800 |
| 2023-03-01 | 12.35 | $37.75 | 15900 |
| 2023-02-28 | 12.97 | $37.94 | 15200 |
| 2023-02-27 | 13.47 | $38.06 | 39100 |
| 2023-02-24 | 13.95 | $37.95 | 11242 |
| 2023-02-23 | 14.57 | $38.36 | 13000 |
| 2023-02-22 | 15.17 | $38.14 | 11145 |
| 2023-02-21 | 15.92 | $38.20 | 17313 |
| 2023-02-17 | 16.59 | $38.95 | 30306 |
| 2023-02-16 | 16.86 | $39.12 | 103800 |
| 2023-02-15 | 16.70 | $39.54 | 5600 |
| 2023-02-14 | 16.27 | $39.57 | 45622 |
| 2023-02-13 | 15.81 | $39.59 | 4600 |
| 2023-02-10 | 15.43 | $39.09 | 21800 |
| 2023-02-09 | 15.37 | $38.96 | 14700 |
| 2023-02-08 | 15.24 | $39.33 | 10018 |
| 2023-02-07 | 14.72 | $39.75 | 141046 |
| 2023-02-06 | 14.16 | $39.21 | 23314 |
| 2023-02-03 | 13.85 | $39.52 | 30923 |
| 2023-02-02 | 13.28 | $39.92 | 37300 |
| 2023-02-01 | 12.49 | $39.33 | 18616 |
| 2023-01-31 | 11.99 | $39.02 | 28800 |
| 2023-01-30 | 11.72 | $38.47 | 47200 |
| 2023-01-27 | 11.67 | $38.98 | 12200 |
| 2023-01-26 | 11.33 | $38.87 | 26202 |
| 2023-01-25 | 11.17 | $38.45 | 11500 |
| 2023-01-24 | 11.30 | $38.46 | 162002 |
| 2023-01-23 | 11.03 | $38.53 | 61110 |
| 2023-01-20 | 10.74 | $38.05 | 3826 |
| 2023-01-19 | 10.86 | $37.32 | 8313 |
| 2023-01-18 | 11.40 | $37.58 | 5513 |
| 2023-01-17 | 11.68 | $38.15 | 49100 |
| 2023-01-13 | 11.48 | $38.27 | 443100 |
| 2023-01-12 | 11.36 | $38.08 | 12500 |
| 2023-01-11 | 11.28 | $37.91 | 25349 |
| 2023-01-10 | 11.40 | $37.39 | 73542 |
| 2023-01-09 | 11.93 | $37.13 | 593420 |
| 2023-01-06 | 12.41 | $37.12 | 13705 |
| 2023-01-05 | 12.84 | $36.26 | 211340 |
| 2023-01-04 | 12.70 | $36.70 | 54236 |
| 2023-01-03 | 12.69 | $36.50 | 35111 |
| 2022-12-30 | 12.50 | $36.66 | 25600 |
| 2022-12-29 | 12.35 | $36.73 | 41901 |
| 2022-12-28 | 12.37 | $36.14 | 46118 |
| 2022-12-27 | 12.16 | $36.59 | 29200 |
| 2022-12-23 | 12.14 | $36.72 | 31500 |
| 2022-12-22 | 12.13 | $36.50 | 13941 |
| 2022-12-21 | 12.13 | $37.01 | 27300 |
| 2022-12-20 | 12.57 | $36.50 | 47000 |
| 2022-12-19 | 12.69 | $36.44 | 17042 |
| 2022-12-16 | 12.83 | $36.82 | 293613 |
| 2022-12-15 | 13.15 | $37.35 | 563100 |
| 2022-12-14 | 13.77 | $38.37 | 24018 |
| 2022-12-13 | 13.72 | $38.60 | 31324 |
| 2022-12-12 | 13.48 | $38.26 | 24324 |
| 2022-12-09 | 13.93 | $37.68 | 14732 |
| 2022-12-08 | 14.57 | $37.98 | 9311 |
| 2022-12-07 | 15.07 | $37.68 | 29842 |
| 2022-12-06 | 15.69 | $37.76 | 30900 |
| 2022-12-05 | 16.34 | $38.35 | 23822 |
| 2022-12-02 | 16.49 | $39.00 | 36415 |
| 2022-12-01 | 16.35 | $39.09 | 118434 |
| 2022-11-30 | 15.96 | $39.08 | 56042 |
| 2022-11-29 | 15.68 | $37.92 | 52600 |
| 2022-11-28 | 16.04 | $38.00 | 19518 |
| 2022-11-25 | 16.29 | $38.59 | 3700 |
| 2022-11-23 | 15.96 | $38.64 | 27300 |
| 2022-11-22 | 15.62 | $38.43 | 18526 |
| 2022-11-21 | 15.39 | $37.93 | 128404 |
| 2022-11-18 | 15.42 | $38.02 | 12200 |
| 2022-11-17 | 15.38 | $37.90 | 50942 |
| 2022-11-16 | 15.42 | $37.98 | 18200 |
| 2022-11-15 | 15.08 | $38.22 | 9513 |
| 2022-11-14 | 14.64 | $38.02 | 84100 |
| 2022-11-11 | 14.26 | $38.31 | 1.7M |
| 2022-11-10 | 13.88 | $37.90 | 64720 |
| 2022-11-09 | 13.75 | $35.91 | 9847 |
| 2022-11-08 | 14.47 | $36.70 | 13200 |
| 2022-11-07 | 14.77 | $36.50 | 30612 |
| 2022-11-04 | 15.42 | $36.03 | 3.1M |
| 2022-11-03 | 16.07 | $35.49 | 9211 |
| 2022-11-02 | 16.40 | $35.91 | 31206 |
| 2022-11-01 | 17.04 | $36.81 | 26316 |
| 2022-10-31 | 17.50 | $37.04 | 6500 |
| 2022-10-28 | 17.73 | $37.29 | 4300 |
| 2022-10-27 | 17.97 | $36.36 | 38704 |
| 2022-10-26 | 18.52 | $36.63 | 24300 |
| 2022-10-25 | 18.93 | $37.03 | 15700 |
| 2022-10-24 | 19.40 | $36.46 | 28845 |
| 2022-10-21 | 20.24 | $36.03 | 26300 |
| 2022-10-20 | 21.12 | $35.15 | 19300 |
| 2022-10-19 | 21.84 | $35.34 | 33200 |
| 2022-10-18 | 22.45 | $35.61 | 8800 |
| 2022-10-17 | 23.28 | $35.24 | 158600 |
| 2022-10-14 | 23.60 | $34.32 | 18340 |
| 2022-10-13 | 23.93 | $35.13 | 103000 |
| 2022-10-12 | 24.12 | $34.22 | 17525 |
| 2022-10-11 | 23.60 | $34.24 | 7943 |
| 2022-10-10 | 23.07 | $34.45 | 12908 |
| 2022-10-07 | 22.56 | $34.73 | 8000 |
| 2022-10-06 | 22.25 | $35.77 | 16800 |
| 2022-10-05 | 22.48 | $36.09 | 12900 |
| 2022-10-04 | 22.72 | $36.09 | 28600 |
| 2022-10-03 | 22.87 | $35.01 | 150900 |
| 2022-09-30 | 22.19 | $34.04 | 50827 |
| 2022-09-29 | 21.13 | $34.61 | 14417 |
| 2022-09-28 | 20.14 | $35.30 | 9000 |
| 2022-09-27 | 19.28 | $34.66 | 86200 |
| 2022-09-26 | 18.34 | $34.74 | 12900 |
| 2022-09-23 | 17.45 | $35.09 | 35200 |
| 2022-09-22 | 16.50 | $35.68 | 13600 |
| 2022-09-21 | 15.97 | $35.92 | 15104 |
| 2022-09-20 | 15.54 | $36.55 | 19900 |
| 2022-09-19 | 15.34 | $36.95 | 23322 |
| 2022-09-16 | 15.14 | $36.75 | 5043 |
| 2022-09-15 | 14.78 | $37.18 | 12400 |
| 2022-09-14 | 14.72 | $37.61 | 17229 |
| 2022-09-13 | 14.82 | $37.52 | 18600 |
| 2022-09-12 | 15.02 | $39.22 | 16600 |
| 2022-09-09 | 15.39 | $38.78 | 10032 |
| 2022-09-08 | 16.06 | $38.16 | 21000 |
| 2022-09-07 | 16.52 | $37.91 | 22949 |
| 2022-09-06 | 16.89 | $37.27 | 28612 |
| 2022-09-02 | 16.92 | $37.48 | 8700 |
| 2022-09-01 | 17.10 | $37.90 | 21910 |
| 2022-08-31 | 16.86 | $37.78 | 43000 |
| 2022-08-30 | 16.91 | $38.07 | 27105 |
| 2022-08-29 | 17.08 | $38.52 | 5500 |
| 2022-08-26 | 17.60 | $38.79 | 14100 |
| 2022-08-25 | 18.38 | $40.14 | 61300 |
| 2022-08-24 | 18.67 | $39.59 | 7900 |
| 2022-08-23 | 19.32 | $39.49 | 43400 |
| 2022-08-22 | 19.99 | $39.62 | 17809 |
| 2022-08-19 | 20.64 | $40.50 | 10100 |
| 2022-08-18 | 20.47 | $40.99 | 14824 |
| 2022-08-17 | 19.81 | $40.93 | 12714 |
| 2022-08-16 | 19.13 | $41.19 | 138100 |
| 2022-08-15 | 18.22 | $41.09 | 16800 |
| 2022-08-12 | 17.37 | $40.96 | 21027 |
| 2022-08-11 | 16.55 | $40.29 | 40100 |
| 2022-08-10 | 15.83 | $40.23 | 120731 |
| 2022-08-09 | 15.33 | $39.42 | 26727 |
| 2022-08-08 | 15.28 | $39.57 | 24900 |
| 2022-08-05 | 15.10 | $39.67 | 36700 |
| 2022-08-04 | 15.09 | $39.67 | 22700 |
| 2022-08-03 | 14.92 | $39.63 | 14945 |
| 2022-08-02 | 14.74 | $39.02 | 510843 |
| 2022-08-01 | 14.72 | $39.31 | 47000 |
| 2022-07-29 | 14.52 | $39.48 | 26919 |
| 2022-07-28 | 14.31 | $38.89 | 47000 |
| 2022-07-27 | 14.46 | $38.51 | 23034 |
| 2022-07-26 | 14.86 | $37.47 | 179100 |
| 2022-07-25 | 15.41 | $37.92 | 14300 |
| 2022-07-22 | 16.21 | $37.87 | 14633 |
| 2022-07-21 | 17.05 | $38.22 | 57430 |
| 2022-07-20 | 17.92 | $37.94 | 31000 |
| 2022-07-19 | 18.79 | $37.72 | 4300 |
| 2022-07-18 | 19.47 | $36.71 | 16400 |
| 2022-07-15 | 19.94 | $37.01 | 19543 |
| 2022-07-14 | 20.19 | $36.31 | 14942 |
| 2022-07-13 | 19.93 | $36.42 | 28225 |
| 2022-07-12 | 20.04 | $36.58 | 35600 |
| 2022-07-11 | 20.20 | $36.95 | 4400 |
| 2022-07-08 | 20.64 | $37.40 | 14119 |
| 2022-07-07 | 21.22 | $37.41 | 123200 |
| 2022-07-06 | 21.76 | $36.82 | 15800 |
| 2022-07-05 | 22.06 | $36.71 | 25300 |
| 2022-07-01 | 22.15 | $36.55 | 20137 |
| 2022-06-30 | 22.15 | $36.23 | 17818 |
| 2022-06-29 | 22.09 | $36.61 | 13300 |
| 2022-06-28 | 22.33 | $36.56 | 91729 |
| 2022-06-27 | 22.61 | $37.34 | 10341 |
| 2022-06-24 | 23.22 | $37.44 | 10600 |
| 2022-06-23 | 23.78 | $36.37 | 13500 |
| 2022-06-22 | 23.68 | $35.97 | 13101 |
| 2022-06-21 | 23.50 | $36.04 | 17001 |
| 2022-06-17 | 23.23 | $35.19 | 11929 |
| 2022-06-16 | 22.36 | $35.24 | 42244 |
| 2022-06-15 | 21.47 | $36.31 | 16013 |
| 2022-06-14 | 20.90 | $35.80 | 9000 |
| 2022-06-13 | 19.93 | $35.92 | 19741 |
| 2022-06-10 | 18.99 | $37.32 | 17600 |
| 2022-06-09 | 18.56 | $38.50 | 14042 |
| 2022-06-08 | 18.68 | $39.37 | 51900 |
| 2022-06-07 | 19.31 | $39.86 | 10938 |
| 2022-06-06 | 19.97 | $39.48 | 6014 |
| 2022-06-03 | 20.79 | $39.38 | 10911 |
| 2022-06-02 | 21.49 | $40.00 | 14700 |
| 2022-06-01 | 22.22 | $39.34 | 20500 |
| 2022-05-31 | 22.92 | $39.56 | 107900 |
| 2022-05-27 | 23.77 | $39.76 | 37200 |
| 2022-05-26 | 24.60 | $38.80 | 17839 |
| 2022-05-25 | 24.94 | $38.07 | 27408 |
| 2022-05-24 | 24.87 | $37.73 | 20539 |
| 2022-05-23 | 24.52 | $38.05 | 9342 |
| 2022-05-20 | 24.36 | $37.29 | 20200 |
| 2022-05-19 | 23.83 | $37.25 | 15510 |
| 2022-05-18 | 23.51 | $37.44 | 28739 |
| 2022-05-17 | 23.28 | $39.05 | 26312 |
| 2022-05-16 | 23.56 | $38.29 | 12900 |
| 2022-05-13 | 23.54 | $38.40 | 57046 |
| 2022-05-12 | 23.43 | $37.49 | 42000 |
| 2022-05-11 | 22.60 | $37.63 | 40200 |
| 2022-05-10 | 22.02 | $38.20 | 14300 |
| 2022-05-09 | 21.52 | $38.07 | 35300 |
| 2022-05-06 | 21.04 | $39.38 | 34000 |
| 2022-05-05 | 20.94 | $39.56 | 42300 |
| 2022-05-04 | 20.96 | $40.92 | 80749 |
| 2022-05-03 | 21.20 | $39.75 | 31523 |
| 2022-05-02 | 20.63 | $39.62 | 21100 |
| 2022-04-29 | 19.74 | $39.35 | 79534 |
| 2022-04-28 | 19.04 | $40.90 | 8400 |
| 2022-04-27 | 18.69 | $39.99 | 37830 |
| 2022-04-26 | 17.78 | $39.83 | 34900 |
| 2022-04-25 | 16.82 | $41.06 | 105500 |
| 2022-04-22 | 15.95 | $40.81 | 15124 |
| 2022-04-21 | 15.32 | $41.99 | 14401 |
| 2022-04-20 | 15.37 | $42.57 | 21500 |
| 2022-04-19 | 15.80 | $42.54 | 21300 |
| 2022-04-18 | 16.08 | $41.90 | 12400 |
| 2022-04-14 | 15.85 | $41.87 | 5348 |
| 2022-04-13 | 15.73 | $42.44 | 22300 |
| 2022-04-12 | 15.63 | $41.91 | 13144 |
| 2022-04-11 | 15.54 | $42.07 | 28700 |
| 2022-04-08 | 15.57 | $42.82 | 9737 |
| 2022-04-07 | 16.07 | $42.98 | 20322 |
| 2022-04-06 | 16.60 | $42.75 | 34700 |
| 2022-04-05 | 17.04 | $43.28 | 30944 |
| 2022-04-04 | 17.93 | $43.89 | 15800 |
| 2022-04-01 | 18.62 | $43.49 | 11235 |
| 2022-03-31 | 19.58 | $43.42 | 38821 |
| 2022-03-30 | 20.50 | $44.06 | 10300 |
| 2022-03-29 | 21.07 | $44.38 | 19000 |
| 2022-03-28 | 21.58 | $43.85 | 71807 |
| 2022-03-25 | 22.49 | $43.50 | 33846 |
| 2022-03-24 | 23.66 | $43.30 | 194200 |
| 2022-03-23 | 24.77 | $42.68 | 10900 |
| 2022-03-22 | 25.79 | $43.18 | 13700 |
| 2022-03-21 | 26.98 | $42.67 | 14600 |
| 2022-03-18 | 27.92 | $42.62 | 454625 |
| 2022-03-17 | 28.84 | $42.30 | 13600 |
| 2022-03-16 | 29.54 | $41.68 | 29218 |
| 2022-03-15 | 29.82 | $40.81 | 8700 |
| 2022-03-14 | 29.44 | $39.96 | 10100 |
| 2022-03-11 | 28.78 | $40.35 | 23200 |
| 2022-03-10 | 28.26 | $40.82 | 109611 |
| 2022-03-09 | 27.65 | $41.00 | 975100 |
| 2022-03-08 | 27.14 | $39.96 | 262813 |
| 2022-03-07 | 26.35 | $40.23 | 32100 |
| 2022-03-04 | 25.67 | $41.46 | 32100 |
| 2022-03-03 | 25.28 | $41.73 | 193003 |
| 2022-03-02 | 25.14 | $41.98 | 113636 |
| 2022-03-01 | 24.89 | $41.26 | 21422 |
| 2022-02-28 | 24.44 | $41.89 | 33147 |
| 2022-02-25 | 24.10 | $41.99 | 15300 |
| 2022-02-24 | 23.74 | $41.18 | 86000 |
| 2022-02-23 | 22.70 | $40.59 | 17400 |
| 2022-02-22 | 22.02 | $41.31 | 22000 |
| 2022-02-18 | 21.50 | $41.77 | 16935 |
| 2022-02-17 | 21.22 | $42.11 | 10500 |
| 2022-02-16 | 21.18 | $43.05 | 16800 |
| 2022-02-15 | 21.42 | $42.98 | 10600 |
| 2022-02-14 | 21.57 | $42.27 | 25535 |
| 2022-02-11 | 21.22 | $42.39 | 69831 |
| 2022-02-10 | 21.01 | $43.27 | 9534 |
| 2022-02-09 | 21.22 | $44.03 | 10742 |
| 2022-02-08 | 21.89 | $43.43 | 6000 |
| 2022-02-07 | 22.09 | $43.06 | 163700 |
| 2022-02-04 | 22.39 | $43.24 | 9931 |
| 2022-02-03 | 22.71 | $42.94 | 17200 |
| 2022-02-02 | 23.01 | $43.72 | 28600 |
| 2022-02-01 | 23.64 | $43.33 | 17400 |
| 2022-01-31 | 23.88 | $43.04 | 17913 |
| 2022-01-28 | 23.88 | $42.31 | 71241 |
| 2022-01-27 | 23.22 | $41.22 | 67000 |
| 2022-01-26 | 22.33 | $41.45 | 43723 |
| 2022-01-25 | 21.39 | $41.43 | 135100 |
| 2022-01-24 | 20.05 | $42.03 | 132300 |
| 2022-01-21 | 18.64 | $41.90 | 50414 |
| 2022-01-20 | 17.81 | $42.63 | 174037 |
| 2022-01-19 | 17.30 | $43.11 | 15000 |
| 2022-01-18 | 17.06 | $43.59 | 22800 |
| 2022-01-14 | 17.04 | $44.32 | 24101 |
| 2022-01-13 | 17.33 | $44.30 | 40227 |
| 2022-01-12 | 17.87 | $44.98 | 20845 |
| 2022-01-11 | 18.73 | $44.80 | 78900 |
| 2022-01-10 | 19.61 | $44.40 | 257000 |
| 2022-01-07 | 20.19 | $44.41 | 8600 |
| 2022-01-06 | 21.07 | $44.54 | 127100 |
| 2022-01-05 | 21.87 | $44.69 | 10800 |
| 2022-01-04 | 22.44 | $45.58 | 41027 |
| 2022-01-03 | 22.24 | $45.62 | 116300 |
| 2021-12-31 | 22.15 | $45.29 | 3426 |
| 2021-12-30 | 22.20 | $45.40 | 6815 |
| 2021-12-29 | 22.13 | $45.59 | 6230 |
| 2021-12-28 | 21.98 | $45.49 | 18036 |
| 2021-12-27 | 21.80 | $45.56 | 17600 |
| 2021-12-23 | 21.71 | $44.92 | 12924 |
| 2021-12-22 | 21.95 | $44.65 | 181331 |
| 2021-12-21 | 22.45 | $44.16 | 11400 |
| 2021-12-20 | 23.35 | $43.36 | 182300 |
| 2021-12-17 | 24.19 | $43.87 | 24116 |
| 2021-12-16 | 25.19 | $44.52 | 107400 |
| 2021-12-15 | 25.65 | $44.97 | 15646 |
| 2021-12-14 | 26.36 | $44.16 | 15900 |
| 2021-12-13 | 27.66 | $44.54 | 9401 |
| 2021-12-10 | 28.35 | $45.06 | 51500 |
| 2021-12-09 | 28.96 | $44.64 | 15600 |
| 2021-12-08 | 29.80 | $44.93 | 108843 |
| 2021-12-07 | 30.69 | $44.74 | 20700 |
| 2021-12-06 | 31.72 | $43.87 | 797500 |
| 2021-12-03 | 33.08 | $43.35 | 17300 |
| 2021-12-02 | 34.50 | $43.75 | 65532 |
| 2021-12-01 | 36.20 | $43.23 | 524820 |
| 2021-11-30 | 37.98 | $43.66 | 108500 |
| 2021-11-29 | 39.40 | $44.44 | 16200 |
| 2021-11-26 | 40.02 | $43.86 | 5948 |
| 2021-11-24 | 40.93 | $44.87 | 20714 |
| 2021-11-23 | 40.65 | $44.74 | 6200 |
| 2021-11-22 | 40.45 | $44.67 | 5200 |
| 2021-11-19 | 39.88 | $44.82 | 4900 |
| 2021-11-18 | 39.53 | $44.85 | 20000 |
| 2021-11-17 | 39.21 | $44.58 | 17946 |
| 2021-11-16 | 38.99 | $44.65 | 2700 |
| 2021-11-15 | 38.77 | $44.39 | 3800 |
| 2021-11-12 | 38.61 | $44.46 | 3900 |
| 2021-11-11 | 38.54 | $44.16 | 173910 |
| 2021-11-10 | 38.62 | $44.20 | 121014 |
| 2021-11-09 | 38.70 | $44.50 | 30347 |
| 2021-11-08 | 38.19 | $44.67 | 14319 |
| 2021-11-05 | 37.34 | $44.61 | 23922 |
| 2021-11-04 | 36.44 | $44.47 | 20119 |
| 2021-11-03 | 35.68 | $44.16 | 23430 |
| 2021-11-02 | 35.05 | $43.84 | 34900 |
| 2021-11-01 | 34.58 | $43.66 | 4436 |
| 2021-10-29 | 34.11 | $43.63 | 7200 |
| 2021-10-28 | 33.75 | $43.51 | 3900 |
| 2021-10-27 | 33.45 | $43.09 | 11400 |
| 2021-10-26 | 33.22 | $43.20 | 65232 |
| 2021-10-25 | 32.87 | $42.96 | 15700 |
| 2021-10-22 | 32.73 | $42.79 | 12328 |
| 2021-10-21 | 32.71 | $42.77 | 7000 |
| 2021-10-20 | 32.75 | $42.63 | 10616 |
| 2021-10-19 | 32.84 | $42.45 | 6800 |
| 2021-10-18 | 33.08 | $42.18 | 2400 |
| 2021-10-15 | 33.54 | $42.06 | 7643 |
| 2021-10-14 | 34.12 | $41.67 | 18400 |
| 2021-10-13 | 35.02 | $40.95 | 6330 |
| 2021-10-12 | 36.56 | $40.85 | 5328 |
| 2021-10-11 | 38.05 | $40.95 | 7043 |
| 2021-10-08 | 39.52 | $41.21 | 6200 |
| 2021-10-07 | 40.78 | $41.23 | 52700 |
| 2021-10-06 | 42.10 | $40.85 | 4320 |
| 2021-10-05 | 44.03 | $40.65 | 41800 |
| 2021-10-04 | 45.95 | $40.27 | 3910 |
| 2021-10-01 | 48.16 | $40.77 | 25531 |
| 2021-09-30 | 50.44 | $40.34 | 7105 |
| 2021-09-29 | 52.67 | $40.77 | 5600 |
| 2021-09-28 | 54.60 | $40.73 | 5529 |
| 2021-09-27 | 56.65 | $41.56 | 2338 |
| 2021-09-24 | 57.87 | $41.67 | 10100 |
| 2021-09-23 | 59.14 | $41.61 | 8738 |
| 2021-09-22 | 60.47 | $41.09 | 11800 |
| 2021-09-21 | 62.19 | $40.74 | 3700 |
| 2021-09-20 | 64.12 | $40.75 | 7835 |
| 2021-09-17 | 66.22 | $41.48 | 13900 |
| 2021-09-16 | 67.02 | $41.99 | 13900 |
| 2021-09-15 | 67.42 | $42.05 | 14923 |
| 2021-09-14 | 67.78 | $41.72 | 16600 |
| 2021-09-13 | 68.16 | $41.91 | 5000 |
| 2021-09-10 | 68.63 | $41.75 | 50145 |
| 2021-09-09 | 69.08 | $42.10 | 18400 |
| 2021-09-08 | 69.09 | $42.32 | 8748 |
| 2021-09-07 | 69.13 | $42.35 | 13600 |
| 2021-09-03 | 68.98 | $42.51 | 3746 |
| 2021-09-02 | 68.84 | $42.50 | 1700 |
| 2021-09-01 | 68.67 | $42.40 | 8320 |
| 2021-08-31 | 68.50 | $42.38 | 5700 |
| 2021-08-30 | 68.33 | $42.44 | 4400 |
| 2021-08-27 | 68.15 | $42.22 | 3800 |
| 2021-08-26 | 68.01 | $41.88 | 7900 |
| 2021-08-25 | 67.89 | $42.13 | 100007 |
| 2021-08-24 | 67.60 | $42.05 | 142510 |
| 2021-08-23 | 67.31 | $41.98 | 147236 |
| 2021-08-20 | 67.02 | $41.60 | 118100 |
| 2021-08-19 | 66.77 | $41.20 | 4000 |
| 2021-08-18 | 66.55 | $41.20 | 1541 |
| 2021-08-17 | 66.17 | $41.62 | 10238 |
| 2021-08-16 | 65.63 | $41.92 | 3344 |
| 2021-08-13 | 64.86 | $41.81 | 753539 |
| 2021-08-12 | 63.95 | $41.73 | 6800 |
| 2021-08-11 | 62.99 | $41.56 | 5900 |
| 2021-08-10 | 62.00 | $41.48 | 8118 |
| 2021-08-09 | 60.96 | $41.41 | 6900 |
| 2021-08-06 | 59.87 | $41.45 | 3116 |
| 2021-08-05 | 58.69 | $41.39 | 8712 |
| 2021-08-04 | 57.45 | $41.23 | 548700 |
| 2021-08-03 | 56.15 | $41.42 | 37100 |
| 2021-08-02 | 54.78 | $41.08 | 2900 |
| 2021-07-30 | 53.34 | $41.09 | 2400 |
| 2021-07-29 | 51.84 | $41.36 | 3105 |
| 2021-07-28 | 50.13 | $41.16 | 1944 |
| 2021-07-27 | 48.33 | $41.19 | 7010 |
| 2021-07-26 | 46.44 | $41.40 | 2136 |
| 2021-07-23 | 44.29 | $41.28 | 12134 |
| 2021-07-22 | 42.03 | $40.93 | 9600 |
| 2021-07-21 | 39.66 | $40.80 | 49712 |
| 2021-07-20 | 37.16 | $40.50 | 5800 |
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