Is Emera Incorporated (EMA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Emera Incorporated (EMA) research center and poll results.
NYSE : EMA
Emera Incorporated
$54.15 USD
$0 (0.0%)
- Volume
- 291.34K
- Average Volume
- 392.63K
- Market Capitalization
- $16.56B
- P/E Ratio
- 23.16
- Dividend Yield
- 3.85%
- Price Target
- $52.00
- Year High
- $54.53
- Year Low
- $44.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.62
- Current Ratio
- $1.07
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
53.09
2026-07-16
Close Price
$54.23
Vol: 6125
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.29
Average
42.86
Maximum
53.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.09 | $54.23 | 6125 |
| 2026-07-15 | 53.01 | $54.15 | 359200 |
| 2026-07-14 | 52.94 | $54.15 | 263400 |
| 2026-07-13 | 52.86 | $53.69 | 655200 |
| 2026-07-10 | 52.78 | $53.35 | 125804 |
| 2026-07-09 | 52.72 | $53.16 | 365220 |
| 2026-07-08 | 52.65 | $53.71 | 265900 |
| 2026-07-07 | 52.51 | $53.19 | 663708 |
| 2026-07-06 | 52.44 | $52.35 | 611100 |
| 2026-07-02 | 52.40 | $53.47 | 298321 |
| 2026-07-01 | 52.27 | $52.27 | 139548 |
| 2026-06-30 | 52.22 | $53.02 | 496500 |
| 2026-06-29 | 52.11 | $53.29 | 335300 |
| 2026-06-26 | 52.05 | $53.80 | 290240 |
| 2026-06-25 | 52.00 | $53.26 | 262500 |
| 2026-06-24 | 52.01 | $52.90 | 347700 |
| 2026-06-23 | 52.04 | $52.42 | 533000 |
| 2026-06-22 | 52.07 | $51.84 | 268241 |
| 2026-06-18 | 52.12 | $51.79 | 666600 |
| 2026-06-17 | 52.16 | $51.75 | 668633 |
| 2026-06-16 | 52.19 | $52.55 | 707800 |
| 2026-06-15 | 52.17 | $52.82 | 765307 |
| 2026-06-12 | 52.11 | $52.56 | 538100 |
| 2026-06-11 | 52.09 | $52.05 | 488900 |
| 2026-06-10 | 52.12 | $52.20 | 314148 |
| 2026-06-09 | 52.12 | $51.66 | 292213 |
| 2026-06-08 | 52.15 | $51.09 | 468935 |
| 2026-06-05 | 52.22 | $51.76 | 764000 |
| 2026-06-04 | 52.25 | $51.47 | 383400 |
| 2026-06-03 | 52.29 | $50.82 | 463727 |
| 2026-06-02 | 52.37 | $51.26 | 493310 |
| 2026-06-01 | 52.44 | $50.85 | 570500 |
| 2026-05-29 | 52.55 | $52.16 | 413737 |
| 2026-05-28 | 52.61 | $52.71 | 388300 |
| 2026-05-27 | 52.60 | $53.63 | 385242 |
| 2026-05-26 | 52.56 | $53.35 | 534700 |
| 2026-05-22 | 52.53 | $53.12 | 136300 |
| 2026-05-21 | 52.51 | $52.87 | 266300 |
| 2026-05-20 | 52.48 | $52.54 | 222828 |
| 2026-05-19 | 52.42 | $52.42 | 247800 |
| 2026-05-18 | 52.39 | $51.99 | 98200 |
| 2026-05-15 | 52.39 | $51.62 | 215900 |
| 2026-05-14 | 52.43 | $52.28 | 531900 |
| 2026-05-13 | 52.45 | $52.50 | 220506 |
| 2026-05-12 | 52.45 | $52.30 | 395128 |
| 2026-05-11 | 52.45 | $52.23 | 198900 |
| 2026-05-08 | 52.47 | $52.60 | 336100 |
| 2026-05-07 | 52.51 | $52.19 | 231825 |
| 2026-05-06 | 52.56 | $52.27 | 290100 |
| 2026-05-05 | 52.59 | $52.60 | 255100 |
| 2026-05-04 | 52.60 | $52.54 | 295918 |
| 2026-05-01 | 52.60 | $52.99 | 861037 |
| 2026-04-30 | 52.59 | $53.42 | 326900 |
| 2026-04-29 | 52.53 | $52.53 | 157100 |
| 2026-04-28 | 52.50 | $52.93 | 176734 |
| 2026-04-27 | 52.44 | $52.70 | 176200 |
| 2026-04-24 | 52.38 | $52.58 | 963453 |
| 2026-04-23 | 52.33 | $52.32 | 235442 |
| 2026-04-22 | 52.27 | $51.43 | 279500 |
| 2026-04-21 | 52.22 | $51.72 | 369745 |
| 2026-04-20 | 52.17 | $51.98 | 205139 |
| 2026-04-17 | 52.14 | $52.48 | 280828 |
| 2026-04-16 | 52.13 | $52.59 | 237500 |
| 2026-04-15 | 52.15 | $52.51 | 193548 |
| 2026-04-14 | 52.20 | $52.46 | 1.2M |
| 2026-04-13 | 52.26 | $52.50 | 342600 |
| 2026-04-10 | 52.31 | $53.41 | 201724 |
| 2026-04-09 | 52.30 | $53.20 | 330611 |
| 2026-04-08 | 52.27 | $52.86 | 849701 |
| 2026-04-07 | 52.25 | $52.93 | 329508 |
| 2026-04-06 | 52.21 | $52.49 | 479600 |
| 2026-04-02 | 52.21 | $52.72 | 214100 |
| 2026-04-01 | 52.18 | $52.29 | 435847 |
| 2026-03-31 | 52.17 | $51.87 | 353514 |
| 2026-03-30 | 52.15 | $51.83 | 303000 |
| 2026-03-27 | 52.13 | $51.38 | 370600 |
| 2026-03-26 | 52.16 | $51.57 | 472915 |
| 2026-03-25 | 52.13 | $51.08 | 380300 |
| 2026-03-24 | 52.13 | $50.52 | 273900 |
| 2026-03-23 | 52.16 | $50.78 | 244900 |
| 2026-03-20 | 52.18 | $51.27 | 1.4M |
| 2026-03-19 | 52.18 | $52.28 | 402506 |
| 2026-03-18 | 52.13 | $53.11 | 356000 |
| 2026-03-17 | 52.01 | $53.44 | 381634 |
| 2026-03-16 | 51.93 | $53.68 | 329903 |
| 2026-03-13 | 51.82 | $53.50 | 306249 |
| 2026-03-12 | 51.66 | $53.15 | 256048 |
| 2026-03-11 | 51.46 | $52.58 | 270113 |
| 2026-03-10 | 51.27 | $52.57 | 310300 |
| 2026-03-09 | 51.10 | $52.18 | 210800 |
| 2026-03-06 | 50.96 | $52.33 | 350317 |
| 2026-03-05 | 50.85 | $52.20 | 326222 |
| 2026-03-04 | 50.76 | $52.07 | 480900 |
| 2026-03-03 | 50.65 | $51.52 | 320700 |
| 2026-03-02 | 50.52 | $51.34 | 423900 |
| 2026-02-27 | 50.44 | $52.04 | 203427 |
| 2026-02-26 | 50.35 | $50.94 | 444212 |
| 2026-02-25 | 50.32 | $51.15 | 288700 |
| 2026-02-24 | 50.28 | $51.00 | 371934 |
| 2026-02-23 | 50.21 | $51.20 | 395022 |
| 2026-02-20 | 50.14 | $51.31 | 436647 |
| 2026-02-19 | 50.06 | $51.19 | 292900 |
| 2026-02-18 | 49.99 | $50.89 | 263223 |
| 2026-02-17 | 49.96 | $51.71 | 905700 |
| 2026-02-13 | 49.83 | $51.47 | 330607 |
| 2026-02-12 | 49.70 | $50.43 | 446638 |
| 2026-02-11 | 49.61 | $49.06 | 419100 |
| 2026-02-10 | 49.56 | $48.87 | 539300 |
| 2026-02-09 | 49.50 | $49.06 | 424500 |
| 2026-02-06 | 49.49 | $49.37 | 385814 |
| 2026-02-05 | 49.47 | $50.21 | 573744 |
| 2026-02-04 | 49.41 | $50.33 | 257531 |
| 2026-02-03 | 49.34 | $49.85 | 351316 |
| 2026-02-02 | 49.28 | $49.06 | 189823 |
| 2026-01-30 | 49.29 | $49.56 | 460700 |
| 2026-01-29 | 49.27 | $50.42 | 275803 |
| 2026-01-28 | 49.22 | $50.27 | 297647 |
| 2026-01-27 | 49.16 | $50.31 | 180400 |
| 2026-01-26 | 49.11 | $49.66 | 158300 |
| 2026-01-23 | 49.08 | $49.84 | 194918 |
| 2026-01-22 | 49.04 | $49.63 | 238800 |
| 2026-01-21 | 48.98 | $49.72 | 335000 |
| 2026-01-20 | 48.91 | $50.29 | 301900 |
| 2026-01-16 | 48.82 | $49.21 | 279506 |
| 2026-01-15 | 48.79 | $48.84 | 364700 |
| 2026-01-14 | 48.76 | $48.63 | 402138 |
| 2026-01-13 | 48.75 | $47.98 | 306100 |
| 2026-01-12 | 48.74 | $47.79 | 318236 |
| 2026-01-09 | 48.72 | $48.89 | 257100 |
| 2026-01-08 | 48.63 | $49.00 | 88718 |
| 2026-01-07 | 48.54 | $48.85 | 126600 |
| 2026-01-06 | 48.45 | $49.01 | 150000 |
| 2026-01-05 | 48.38 | $48.68 | 279816 |
| 2026-01-02 | 48.31 | $49.23 | 95500 |
| 2025-12-31 | 48.25 | $49.24 | 95100 |
| 2025-12-30 | 48.20 | $49.32 | 107638 |
| 2025-12-29 | 48.17 | $49.17 | 136400 |
| 2025-12-26 | 48.16 | $49.14 | 72704 |
| 2025-12-24 | 48.13 | $49.08 | 88444 |
| 2025-12-23 | 48.10 | $49.03 | 281128 |
| 2025-12-22 | 48.04 | $48.48 | 182303 |
| 2025-12-19 | 47.99 | $48.28 | 230310 |
| 2025-12-18 | 47.96 | $48.53 | 253049 |
| 2025-12-17 | 47.95 | $48.54 | 345500 |
| 2025-12-16 | 47.97 | $48.42 | 206600 |
| 2025-12-15 | 47.99 | $48.28 | 247428 |
| 2025-12-12 | 47.97 | $47.92 | 301815 |
| 2025-12-11 | 48.00 | $47.35 | 245900 |
| 2025-12-10 | 48.01 | $47.14 | 433200 |
| 2025-12-09 | 48.04 | $47.06 | 140334 |
| 2025-12-08 | 48.07 | $47.14 | 277543 |
| 2025-12-05 | 48.11 | $47.47 | 156418 |
| 2025-12-04 | 48.13 | $47.39 | 182043 |
| 2025-12-03 | 48.14 | $47.98 | 277527 |
| 2025-12-02 | 48.11 | $48.31 | 277698 |
| 2025-12-01 | 48.06 | $48.73 | 198000 |
| 2025-11-28 | 48.00 | $48.87 | 82000 |
| 2025-11-26 | 47.98 | $48.66 | 187100 |
| 2025-11-25 | 47.96 | $48.40 | 147049 |
| 2025-11-24 | 47.97 | $47.83 | 295226 |
| 2025-11-21 | 48.04 | $47.41 | 317517 |
| 2025-11-20 | 48.15 | $47.75 | 239939 |
| 2025-11-19 | 48.23 | $48.36 | 105227 |
| 2025-11-18 | 48.28 | $48.95 | 135035 |
| 2025-11-17 | 48.30 | $48.85 | 182119 |
| 2025-11-14 | 48.32 | $47.90 | 330600 |
| 2025-11-13 | 48.39 | $48.42 | 228842 |
| 2025-11-12 | 48.42 | $47.65 | 232713 |
| 2025-11-11 | 48.46 | $47.57 | 196300 |
| 2025-11-10 | 48.49 | $47.85 | 120605 |
| 2025-11-07 | 48.55 | $47.94 | 238502 |
| 2025-11-06 | 48.60 | $47.80 | 122500 |
| 2025-11-05 | 48.60 | $47.54 | 87400 |
| 2025-11-04 | 48.62 | $47.31 | 113726 |
| 2025-11-03 | 48.67 | $47.33 | 227900 |
| 2025-10-31 | 48.70 | $47.61 | 387641 |
| 2025-10-30 | 48.71 | $48.45 | 178100 |
| 2025-10-29 | 48.69 | $48.31 | 183621 |
| 2025-10-28 | 48.65 | $48.63 | 135300 |
| 2025-10-27 | 48.62 | $49.23 | 282843 |
| 2025-10-24 | 48.53 | $49.46 | 105400 |
| 2025-10-23 | 48.41 | $49.37 | 66300 |
| 2025-10-22 | 48.29 | $49.52 | 78200 |
| 2025-10-21 | 48.15 | $49.22 | 54900 |
| 2025-10-20 | 48.03 | $49.28 | 67244 |
| 2025-10-17 | 47.89 | $49.34 | 92429 |
| 2025-10-16 | 47.73 | $48.90 | 100507 |
| 2025-10-15 | 47.58 | $48.55 | 205038 |
| 2025-10-14 | 47.47 | $48.25 | 129000 |
| 2025-10-13 | 47.37 | $48.91 | 43139 |
| 2025-10-10 | 47.26 | $48.99 | 99700 |
| 2025-10-09 | 47.15 | $47.80 | 81824 |
| 2025-10-08 | 47.09 | $48.03 | 100100 |
| 2025-10-07 | 47.01 | $48.13 | 156441 |
| 2025-10-06 | 46.94 | $48.04 | 117828 |
| 2025-10-03 | 46.87 | $47.84 | 81130 |
| 2025-10-02 | 46.82 | $47.96 | 167800 |
| 2025-10-01 | 46.77 | $47.61 | 140635 |
| 2025-09-30 | 46.75 | $47.96 | 112931 |
| 2025-09-29 | 46.72 | $47.41 | 95842 |
| 2025-09-26 | 46.73 | $47.17 | 130300 |
| 2025-09-25 | 46.74 | $46.84 | 89620 |
| 2025-09-24 | 46.77 | $46.71 | 131736 |
| 2025-09-23 | 46.81 | $46.78 | 154000 |
| 2025-09-22 | 46.85 | $46.55 | 161800 |
| 2025-09-19 | 46.92 | $46.24 | 777900 |
| 2025-09-18 | 47.02 | $45.83 | 181433 |
| 2025-09-17 | 47.13 | $46.29 | 99400 |
| 2025-09-16 | 47.19 | $46.26 | 75600 |
| 2025-09-15 | 47.27 | $46.85 | 73536 |
| 2025-09-12 | 47.32 | $46.77 | 61700 |
| 2025-09-11 | 47.36 | $46.56 | 88100 |
| 2025-09-10 | 47.39 | $46.47 | 94600 |
| 2025-09-09 | 47.43 | $46.69 | 128500 |
| 2025-09-08 | 47.49 | $46.63 | 84145 |
| 2025-09-05 | 47.59 | $46.80 | 82300 |
| 2025-09-04 | 47.66 | $47.04 | 119500 |
| 2025-09-03 | 47.66 | $47.16 | 178500 |
| 2025-09-02 | 47.66 | $47.25 | 213343 |
| 2025-08-29 | 47.66 | $47.72 | 66747 |
| 2025-08-28 | 47.62 | $47.27 | 128428 |
| 2025-08-27 | 47.60 | $47.46 | 142400 |
| 2025-08-26 | 47.58 | $47.63 | 564500 |
| 2025-08-25 | 47.53 | $47.56 | 95700 |
| 2025-08-22 | 47.46 | $48.01 | 125300 |
| 2025-08-21 | 47.40 | $48.20 | 102700 |
| 2025-08-20 | 47.32 | $47.96 | 59700 |
| 2025-08-19 | 47.25 | $47.59 | 133900 |
| 2025-08-18 | 47.22 | $47.73 | 141321 |
| 2025-08-15 | 47.14 | $47.86 | 184600 |
| 2025-08-14 | 47.03 | $47.56 | 251800 |
| 2025-08-13 | 46.91 | $47.11 | 176800 |
| 2025-08-12 | 46.84 | $47.38 | 155716 |
| 2025-08-11 | 46.74 | $47.82 | 149400 |
| 2025-08-08 | 46.64 | $48.72 | 192100 |
| 2025-08-07 | 46.50 | $48.07 | 80200 |
| 2025-08-06 | 46.39 | $47.21 | 97800 |
| 2025-08-05 | 46.31 | $47.06 | 130920 |
| 2025-08-04 | 46.23 | $47.36 | 36527 |
| 2025-08-01 | 46.14 | $46.77 | 164800 |
| 2025-07-31 | 46.07 | $47.00 | 122400 |
| 2025-07-30 | 45.99 | $47.00 | 80600 |
| 2025-07-29 | 45.94 | $46.58 | 44000 |
| 2025-07-28 | 45.91 | $46.24 | 70900 |
| 2025-07-25 | 45.84 | $46.72 | 38700 |
| 2025-07-24 | 45.75 | $46.65 | 39600 |
| 2025-07-23 | 45.66 | $46.64 | 60200 |
| 2025-07-22 | 45.58 | $46.87 | 99400 |
| 2025-07-21 | 45.47 | $46.25 | 147300 |
| 2025-07-18 | 45.37 | $45.66 | 57900 |
| 2025-07-17 | 45.31 | $45.14 | 86800 |
| 2025-07-16 | 45.31 | $45.57 | 78900 |
| 2025-07-15 | 45.29 | $45.50 | 101300 |
| 2025-07-14 | 45.27 | $45.70 | 108100 |
| 2025-07-11 | 45.23 | $46.07 | 67400 |
| 2025-07-10 | 45.14 | $45.77 | 100300 |
| 2025-07-09 | 45.07 | $45.59 | 57100 |
| 2025-07-08 | 45.00 | $45.44 | 72900 |
| 2025-07-07 | 44.93 | $45.58 | 94700 |
| 2025-07-03 | 44.88 | $45.49 | 39200 |
| 2025-07-02 | 44.86 | $45.39 | 107800 |
| 2025-07-01 | 44.87 | $46.03 | 43200 |
| 2025-06-30 | 44.84 | $45.82 | 94600 |
| 2025-06-27 | 44.84 | $44.97 | 166800 |
| 2025-06-26 | 44.86 | $44.93 | 116500 |
| 2025-06-25 | 44.84 | $44.85 | 1.3M |
| 2025-06-24 | 44.87 | $44.89 | 278000 |
| 2025-06-23 | 44.87 | $44.82 | 64500 |
| 2025-06-20 | 44.84 | $44.16 | 145300 |
| 2025-06-18 | 44.86 | $44.49 | 108300 |
| 2025-06-17 | 44.83 | $45.11 | 141400 |
| 2025-06-16 | 44.72 | $45.12 | 104300 |
| 2025-06-13 | 44.61 | $45.13 | 33800 |
| 2025-06-12 | 44.50 | $44.95 | 20800 |
| 2025-06-11 | 44.40 | $44.33 | 11700 |
| 2025-06-10 | 44.34 | $44.37 | 45600 |
| 2025-06-09 | 44.27 | $44.09 | 55300 |
| 2025-06-06 | 44.27 | $44.04 | 53000 |
| 2025-06-05 | 44.30 | $44.71 | 74900 |
| 2025-06-04 | 44.30 | $45.09 | 368000 |
| 2025-06-03 | 44.24 | $45.40 | 60900 |
| 2025-06-02 | 44.16 | $45.57 | 72400 |
| 2025-05-30 | 44.08 | $45.86 | 111900 |
| 2025-05-29 | 44.00 | $45.24 | 54400 |
| 2025-05-28 | 43.99 | $44.55 | 13500 |
| 2025-05-27 | 43.97 | $45.41 | 27500 |
| 2025-05-23 | 43.90 | $44.95 | 5900 |
| 2025-05-22 | 43.87 | $44.17 | 43400 |
| 2025-05-21 | 43.87 | $44.70 | 16000 |
| 2025-05-20 | 43.84 | $43.79 | 85100 |
| 2025-05-19 | 43.86 | $42.84 | 900 |
| 2025-05-16 | 43.92 | $42.99 | 58600 |
| 2025-05-15 | 43.98 | $43.03 | 90700 |
| 2025-05-14 | 44.00 | $42.80 | 26100 |
| 2025-05-13 | 43.99 | $43.11 | 13900 |
| 2025-05-12 | 43.98 | $42.98 | 78900 |
| 2025-05-09 | 43.97 | $44.22 | 16900 |
| 2025-05-08 | 43.80 | $44.68 | 91100 |
| 2025-05-07 | 43.60 | $44.55 | 231000 |
| 2025-05-06 | 43.42 | $43.86 | — |
| 2025-05-05 | 43.31 | $43.86 | 68300 |
| 2025-05-02 | 43.25 | $43.91 | 4600 |
| 2025-05-01 | 43.26 | $44.36 | 16200 |
| 2025-04-30 | 43.17 | $45.02 | 13600 |
| 2025-04-29 | 43.04 | $44.12 | 71300 |
| 2025-04-28 | 42.94 | $44.12 | 52400 |
| 2025-04-25 | 42.83 | $44.31 | 7200 |
| 2025-04-24 | 42.68 | $44.24 | 15000 |
| 2025-04-23 | 42.53 | $44.09 | 16600 |
| 2025-04-22 | 42.38 | $44.18 | 90300 |
| 2025-04-21 | 42.24 | $43.97 | 43600 |
| 2025-04-17 | 42.09 | $44.11 | 37600 |
| 2025-04-16 | 41.93 | $43.42 | 23800 |
| 2025-04-15 | 41.80 | $42.74 | 93800 |
| 2025-04-14 | 41.73 | $42.84 | 141400 |
| 2025-04-11 | 41.66 | $42.77 | 112500 |
| 2025-04-10 | 41.58 | $40.77 | — |
| 2025-04-09 | 41.60 | $40.77 | 101900 |
| 2025-04-08 | 41.61 | $40.87 | 57000 |
| 2025-04-07 | 41.61 | $41.72 | 207400 |
| 2025-04-04 | 41.59 | $42.74 | 297600 |
| 2025-04-03 | 41.51 | $44.11 | 21300 |
| 2025-04-02 | 41.34 | $42.40 | 123500 |
| 2025-04-01 | 41.28 | $42.50 | 55100 |
| 2025-03-31 | 41.19 | $42.09 | 123200 |
| 2025-03-28 | 41.12 | $41.93 | 72300 |
| 2025-03-27 | 41.02 | $41.32 | 30300 |
| 2025-03-26 | 40.96 | $41.16 | 72000 |
| 2025-03-25 | 40.90 | $41.25 | 78500 |
| 2025-03-24 | 40.84 | $41.23 | 46700 |
| 2025-03-21 | 40.78 | $41.07 | 6600 |
| 2025-03-20 | 40.73 | $40.88 | — |
| 2025-03-19 | 40.68 | $40.88 | 53000 |
| 2025-03-18 | 40.60 | $41.36 | 55700 |
| 2025-03-17 | 40.51 | $41.44 | 63400 |
| 2025-03-14 | 40.43 | $41.15 | 18500 |
| 2025-03-13 | 40.33 | $41.20 | 4500 |
| 2025-03-12 | 40.23 | $40.87 | 482300 |
| 2025-03-11 | 40.12 | $40.93 | 5500 |
| 2025-03-10 | 40.04 | $41.38 | 25700 |
| 2025-03-07 | 39.91 | $41.05 | 19300 |
| 2025-03-06 | 39.80 | $40.75 | 59600 |
| 2025-03-05 | 39.70 | $41.10 | 46700 |
| 2025-03-04 | 39.57 | $40.75 | 140500 |
| 2025-03-03 | 39.45 | $40.68 | 145700 |
| 2025-02-28 | 39.32 | $39.97 | 123000 |
| 2025-02-27 | 39.23 | $40.05 | — |
| 2025-02-26 | 39.12 | $40.05 | — |
| 2025-02-25 | 39.03 | $40.05 | 51600 |
| 2025-02-24 | 38.96 | $39.92 | 9700 |
| 2025-02-21 | 38.87 | $40.18 | 900 |
| 2025-02-20 | 38.75 | $39.78 | 62200 |
| 2025-02-19 | 38.63 | $39.38 | 6900 |
| 2025-02-18 | 38.54 | $39.50 | 21400 |
| 2025-02-14 | 38.45 | $39.87 | 58700 |
| 2025-02-13 | 38.31 | $39.12 | — |
| 2025-02-12 | 38.17 | $39.12 | 88700 |
| 2025-02-11 | 38.01 | $38.86 | 629200 |
| 2025-02-10 | 37.86 | $39.14 | 118900 |
| 2025-02-07 | 37.72 | $38.85 | 69700 |
| 2025-02-06 | 37.64 | $38.87 | 13100 |
| 2025-02-05 | 37.56 | $38.67 | — |
| 2025-02-04 | 37.48 | $38.67 | 77100 |
| 2025-02-03 | 37.41 | $38.27 | 42800 |
| 2025-01-31 | 37.36 | $38.09 | 44200 |
| 2025-01-30 | 37.32 | $38.23 | 600 |
| 2025-01-29 | 37.29 | $37.68 | 300 |
| 2025-01-28 | 37.28 | $38.27 | 7100 |
| 2025-01-27 | 37.16 | $38.73 | 1000 |
| 2025-01-24 | 37.09 | $38.06 | 101000 |
| 2025-01-23 | 37.07 | $37.77 | 4900 |
| 2025-01-22 | 37.04 | $37.53 | 63800 |
| 2025-01-21 | 37.03 | $37.57 | 65700 |
| 2025-01-17 | 37.00 | $37.63 | 4900 |
| 2025-01-16 | 37.02 | $37.01 | 17700 |
| 2025-01-15 | 37.09 | $36.31 | 28300 |
| 2025-01-14 | 37.19 | $35.90 | 6100 |
| 2025-01-13 | 37.31 | $35.91 | 40500 |
| 2025-01-10 | 37.43 | $36.31 | 8600 |
| 2025-01-08 | 37.55 | $37.27 | — |
| 2025-01-07 | 37.65 | $37.27 | 3200 |
| 2025-01-06 | 37.75 | $37.11 | 21700 |
| 2025-01-03 | 37.88 | $37.29 | 146300 |
| 2025-01-02 | 37.97 | $37.17 | 26800 |
| 2024-12-31 | 38.07 | $37.38 | 60700 |
| 2024-12-30 | 38.11 | $37.61 | 81900 |
| 2024-12-27 | 38.13 | $37.43 | 22200 |
| 2024-12-26 | 38.16 | $35.91 | 400 |
| 2024-12-24 | 38.22 | $37.37 | 25300 |
| 2024-12-23 | 38.23 | $37.60 | 559600 |
| 2024-12-20 | 38.20 | $37.30 | 16500 |
| 2024-12-19 | 38.19 | $37.18 | 49800 |
| 2024-12-18 | 38.19 | $37.13 | 35400 |
| 2024-12-17 | 38.18 | $37.92 | 13500 |
| 2024-12-16 | 38.12 | $38.35 | 24500 |
| 2024-12-13 | 38.00 | $38.41 | 95500 |
| 2024-12-12 | 37.87 | $38.34 | 27800 |
| 2024-12-11 | 37.73 | $38.32 | 6500 |
| 2024-12-10 | 37.62 | $38.72 | 19300 |
| 2024-12-09 | 37.50 | $39.12 | 13200 |
| 2024-12-06 | 37.36 | $39.40 | 30700 |
| 2024-12-05 | 37.18 | $39.59 | 20000 |
| 2024-12-04 | 36.99 | $39.19 | 98300 |
| 2024-12-03 | 36.86 | $39.08 | 123000 |
| 2024-12-02 | 36.72 | $38.14 | 62000 |
| 2024-11-29 | 36.63 | $38.12 | 14600 |
| 2024-11-27 | 36.61 | $38.05 | 77400 |
| 2024-11-26 | 36.57 | $37.08 | 349200 |
| 2024-11-25 | 36.60 | $37.63 | 25300 |
| 2024-11-22 | 36.63 | $36.86 | 20100 |
| 2024-11-21 | 36.70 | $37.21 | 84200 |
| 2024-11-20 | 36.77 | $37.11 | 62900 |
| 2024-11-19 | 36.85 | $37.02 | 57900 |
| 2024-11-18 | 36.93 | $36.56 | 73900 |
| 2024-11-15 | 37.04 | $35.96 | 23000 |
| 2024-11-14 | 37.18 | $35.88 | 28000 |
| 2024-11-13 | 37.32 | $35.46 | 74400 |
| 2024-11-12 | 37.48 | $36.13 | 5600 |
| 2024-11-11 | 37.57 | $36.46 | 132800 |
| 2024-11-08 | 37.60 | $36.17 | 25300 |
| 2024-11-07 | 37.62 | $35.87 | 33700 |
| 2024-11-06 | 37.67 | $35.75 | 73500 |
| 2024-11-05 | 37.72 | $36.63 | 82700 |
| 2024-11-04 | 37.69 | $36.21 | 58900 |
| 2024-11-01 | 37.69 | $36.44 | 46600 |
| 2024-10-31 | 37.79 | $37.80 | 40000 |
| 2024-10-30 | 37.84 | $37.23 | 2100 |
| 2024-10-29 | 37.95 | $37.54 | 600 |
| 2024-10-28 | 37.67 | $38.25 | 900 |
| 2024-10-25 | 37.72 | $38.24 | 32700 |
| 2024-10-24 | 37.80 | $38.60 | 89000 |
| 2024-10-23 | 37.86 | $38.74 | 39100 |
| 2024-10-22 | 37.90 | $38.70 | — |
| 2024-10-21 | 37.92 | $38.70 | 94400 |
| 2024-10-18 | 37.93 | $38.83 | 50900 |
| 2024-10-17 | 37.91 | $38.63 | 64100 |
| 2024-10-16 | 37.89 | $38.63 | 5900 |
| 2024-10-15 | 37.90 | $38.04 | 153200 |
| 2024-10-14 | 37.95 | $36.91 | 800 |
| 2024-10-11 | 38.07 | $36.74 | 17700 |
| 2024-10-10 | 38.20 | $36.78 | 32500 |
| 2024-10-09 | 38.28 | $36.68 | 195700 |
| 2024-10-08 | 38.33 | $36.04 | 18000 |
| 2024-10-07 | 38.40 | $36.33 | 2200 |
| 2024-10-04 | 38.48 | $38.37 | 300 |
| 2024-10-03 | 38.44 | $38.90 | 200 |
| 2024-10-02 | 38.39 | $39.33 | 900 |
| 2024-10-01 | 38.33 | $32.00 | 1000 |
| 2024-09-30 | 38.61 | $39.28 | 600 |
| 2024-09-27 | 38.53 | $39.75 | 2700 |
| 2024-09-26 | 38.41 | $39.78 | 400 |
| 2024-09-25 | 38.30 | $39.53 | 4000 |
| 2024-09-24 | 38.20 | $39.06 | 600 |
| 2024-09-23 | 38.12 | $38.99 | 1400 |
| 2024-09-20 | 38.03 | $38.47 | 3600 |
| 2024-09-19 | 37.96 | $38.26 | 4000 |
| 2024-09-18 | 37.90 | $38.81 | 800 |
| 2024-09-17 | 37.81 | $39.06 | 400 |
| 2024-09-16 | 37.69 | $39.17 | 3200 |
| 2024-09-13 | 37.57 | $39.38 | 800 |
| 2024-09-12 | 37.41 | $38.33 | 400 |
| 2024-09-11 | 37.31 | $37.67 | 1300 |
| 2024-09-10 | 37.21 | $37.52 | 1200 |
| 2024-09-09 | 37.13 | $37.91 | 2100 |
| 2024-09-06 | 37.01 | $37.52 | 1800 |
| 2024-09-05 | 36.95 | $38.00 | 100 |
| 2024-09-04 | 36.84 | $38.07 | 800 |
| 2024-09-03 | 36.74 | $37.71 | 900 |
| 2024-08-30 | 36.60 | $37.58 | 8400 |
| 2024-08-29 | 36.51 | $37.43 | 800 |
| 2024-08-28 | 36.40 | $37.55 | 600 |
| 2024-08-27 | 36.33 | $37.50 | 500 |
| 2024-08-26 | 36.25 | $37.45 | 4300 |
| 2024-08-23 | 36.15 | $37.25 | 2300 |
| 2024-08-22 | 36.06 | $37.00 | 600 |
| 2024-08-21 | 35.97 | $37.06 | 500 |
| 2024-08-20 | 35.87 | $37.10 | 2600 |
| 2024-08-19 | 35.66 | $36.69 | 1700 |
| 2024-08-16 | 35.56 | $36.61 | 300 |
| 2024-08-15 | 35.44 | $36.31 | — |
| 2024-08-14 | 35.34 | $36.31 | 1200 |
| 2024-08-13 | 35.23 | $35.71 | 2700 |
| 2024-08-12 | 35.15 | $35.79 | 900 |
| 2024-08-09 | 35.05 | $35.60 | 600 |
| 2024-08-08 | 34.98 | $36.25 | 1100 |
| 2024-08-07 | 34.86 | $35.84 | 2600 |
| 2024-08-06 | 34.74 | $36.04 | 6200 |
| 2024-08-05 | 34.61 | $35.00 | 900 |
| 2024-08-02 | 34.52 | $35.65 | 800 |
| 2024-08-01 | 34.40 | $35.32 | 600 |
| 2024-07-31 | 34.30 | $36.11 | 900 |
| 2024-07-30 | 34.11 | $36.00 | 1000 |
| 2024-07-29 | 33.99 | $35.38 | 72000 |
| 2024-07-26 | 33.89 | $35.44 | 700 |
| 2024-07-25 | 33.78 | $35.24 | 2400 |
| 2024-07-24 | 33.68 | $34.93 | 3400 |
| 2024-07-23 | 33.60 | $33.00 | 800 |
| 2024-07-22 | 33.65 | $34.74 | 900 |
| 2024-07-19 | 33.54 | $34.12 | 1000 |
| 2024-07-18 | 33.47 | $34.32 | 1500 |
| 2024-07-17 | 33.41 | $34.20 | 400 |
| 2024-07-16 | 33.35 | $34.08 | 5400 |
| 2024-07-15 | 33.32 | $33.79 | 500 |
| 2024-07-12 | 33.30 | $34.22 | 900 |
| 2024-07-11 | 33.29 | $33.74 | 4400 |
| 2024-07-10 | 33.31 | $33.51 | 400 |
| 2024-07-09 | 33.36 | $33.35 | 7800 |
| 2024-07-08 | 33.42 | $33.32 | 1500 |
| 2024-07-05 | 33.49 | $33.22 | 2000 |
| 2024-07-03 | 33.56 | $33.20 | 2300 |
| 2024-07-02 | 33.65 | $32.49 | 4900 |
| 2024-07-01 | 33.77 | $33.45 | 2000 |
| 2024-06-28 | 33.84 | $33.38 | 4700 |
| 2024-06-27 | 33.88 | $33.26 | 5600 |
| 2024-06-26 | 33.91 | $33.21 | 2100 |
| 2024-06-25 | 34.01 | $33.48 | 7300 |
| 2024-06-24 | 34.12 | $33.83 | 2000 |
| 2024-06-21 | 34.21 | $32.60 | 700 |
| 2024-06-20 | 34.42 | $32.68 | 4300 |
| 2024-06-18 | 34.63 | $33.12 | 4300 |
| 2024-06-17 | 34.77 | $33.15 | 1400 |
| 2024-06-14 | 34.96 | $33.31 | 3100 |
| 2024-06-13 | 35.13 | $33.52 | 1800 |
| 2024-06-12 | 35.26 | $33.92 | 1700 |
| 2024-06-11 | 35.36 | $34.15 | 14300 |
| 2024-06-10 | 35.40 | $34.60 | 3200 |
| 2024-06-07 | 35.45 | $34.50 | 2000 |
| 2024-06-06 | 35.50 | $34.74 | 300 |
| 2024-06-05 | 35.52 | $34.62 | 452800 |
| 2024-06-04 | 35.52 | $34.92 | 1100 |
| 2024-06-03 | 35.51 | $34.96 | 500 |
| 2024-05-31 | 35.48 | $34.77 | 1000 |
| 2024-05-30 | 35.45 | $34.17 | 900 |
| 2024-05-29 | 35.43 | $33.92 | 5300 |
| 2024-05-28 | 35.43 | $35.14 | 2500 |
| 2024-05-24 | 35.38 | $35.72 | 2100 |
| 2024-05-23 | 35.29 | $35.70 | 1700 |
| 2024-05-22 | 35.19 | $36.85 | 300 |
| 2024-05-21 | 35.05 | $36.85 | 500 |
| 2024-05-20 | 34.92 | $35.89 | 2100 |
| 2024-05-17 | 34.83 | $36.96 | 1900 |
| 2024-05-16 | 34.68 | $36.60 | 1000 |
| 2024-05-15 | 34.54 | $36.22 | 900 |
| 2024-05-14 | 34.41 | $35.88 | 2000 |
| 2024-05-13 | 34.30 | $35.05 | 800 |
| 2024-05-10 | 34.23 | $35.59 | 3600 |
| 2024-05-09 | 34.15 | $35.38 | 1500 |
| 2024-05-08 | 34.12 | $35.18 | 72500 |
| 2024-05-07 | 34.08 | $34.74 | 128000 |
| 2024-05-06 | 34.10 | $34.67 | 25500 |
| 2024-05-03 | 34.11 | $34.31 | 5600 |
| 2024-05-02 | 34.12 | $34.13 | 9700 |
| 2024-05-01 | 34.16 | $33.85 | 6000 |
| 2024-04-30 | 34.20 | $33.85 | 77600 |
| 2024-04-29 | 34.23 | $34.27 | 6400 |
| 2024-04-26 | 34.26 | $33.78 | 300 |
| 2024-04-25 | 34.33 | $33.76 | 83000 |
| 2024-04-24 | 34.39 | $34.01 | 56900 |
| 2024-04-23 | 34.42 | $34.34 | 169300 |
| 2024-04-22 | 34.45 | $34.10 | 538100 |
| 2024-04-19 | 34.50 | $33.88 | 216800 |
| 2024-04-18 | 34.57 | $33.76 | 4600 |
| 2024-04-17 | 34.64 | $33.60 | 210100 |
| 2024-04-16 | 34.72 | $33.67 | 208500 |
| 2024-04-15 | 34.79 | $33.64 | 37300 |
| 2024-04-12 | 34.87 | $34.05 | 39800 |
| 2024-04-11 | 34.92 | $34.72 | 211800 |
| 2024-04-10 | 34.97 | $34.53 | 118100 |
| 2024-04-09 | 35.05 | $35.04 | 18000 |
| 2024-04-08 | 35.11 | $34.92 | 25800 |
| 2024-04-05 | 35.18 | $34.54 | 55300 |
| 2024-04-04 | 35.26 | $34.82 | 18400 |
| 2024-04-03 | 35.30 | $34.68 | 228800 |
| 2024-04-02 | 35.34 | $34.54 | 13000 |
| 2024-04-01 | 35.39 | $34.77 | 7400 |
| 2024-03-28 | 35.42 | $35.25 | 102100 |
| 2024-03-27 | 35.40 | $34.95 | 1300 |
| 2024-03-26 | 35.38 | $34.68 | 2700 |
| 2024-03-25 | 35.38 | $34.82 | 10700 |
| 2024-03-22 | 35.37 | $35.14 | 3200 |
| 2024-03-21 | 35.42 | $35.29 | 1300 |
| 2024-03-20 | 35.44 | $35.05 | 1100 |
| 2024-03-19 | 35.47 | $35.20 | 1500 |
| 2024-03-18 | 35.49 | $35.09 | 4100 |
| 2024-03-15 | 35.53 | $35.27 | 4900 |
| 2024-03-14 | 35.56 | $35.04 | 4100 |
| 2024-03-13 | 35.54 | $35.79 | 60200 |
| 2024-03-12 | 35.46 | $36.18 | 41800 |
| 2024-03-11 | 35.41 | $36.21 | 72500 |
| 2024-03-08 | 35.33 | $36.24 | 50500 |
| 2024-03-07 | 35.27 | $36.11 | 48300 |
| 2024-03-06 | 35.22 | $35.73 | 38300 |
| 2024-03-05 | 35.22 | $35.47 | 169500 |
| 2024-03-04 | 35.21 | $35.44 | 29900 |
| 2024-03-01 | 35.24 | $35.35 | 3500 |
| 2024-02-29 | 35.26 | $35.01 | 62900 |
| 2024-02-28 | 35.28 | $34.52 | 800 |
| 2024-02-27 | 35.38 | $34.61 | 16500 |
| 2024-02-26 | 35.47 | $34.71 | 4900 |
| 2024-02-23 | 35.55 | $36.03 | 12800 |
| 2024-02-22 | 35.57 | $35.79 | 6400 |
| 2024-02-21 | 35.56 | $35.67 | 22600 |
| 2024-02-20 | 35.57 | $35.56 | 19900 |
| 2024-02-16 | 35.60 | $35.89 | 18300 |
| 2024-02-15 | 35.64 | $35.90 | 23300 |
| 2024-02-14 | 35.67 | $34.56 | 600 |
| 2024-02-13 | 35.78 | $34.21 | 22400 |
| 2024-02-12 | 35.96 | $35.20 | 900 |
| 2024-02-09 | 36.11 | $34.68 | 2700 |
| 2024-02-08 | 36.28 | $34.92 | 2300 |
| 2024-02-07 | 36.46 | $35.22 | 4100 |
| 2024-02-06 | 36.62 | $35.70 | 700 |
| 2024-02-05 | 36.77 | $35.18 | 2000 |
| 2024-02-02 | 36.91 | $35.99 | 3100 |
| 2024-02-01 | 37.01 | $35.88 | 10700 |
| 2024-01-31 | 37.12 | $35.36 | 3200 |
| 2024-01-30 | 37.26 | $36.44 | 113000 |
| 2024-01-29 | 37.33 | $36.55 | 12000 |
| 2024-01-26 | 37.39 | $36.32 | 1300 |
| 2024-01-25 | 37.46 | $36.34 | 1900 |
| 2024-01-24 | 37.64 | $35.71 | 2300 |
| 2024-01-23 | 37.72 | $35.80 | 7300 |
| 2024-01-22 | 37.78 | $36.20 | 2400 |
| 2024-01-19 | 37.80 | $36.55 | 56000 |
| 2024-01-18 | 37.83 | $36.55 | 71600 |
| 2024-01-17 | 37.84 | $36.82 | 52600 |
| 2024-01-16 | 37.84 | $37.82 | 136700 |
| 2024-01-12 | 37.82 | $38.18 | 16700 |
| 2024-01-11 | 37.71 | $38.16 | 2500 |
| 2024-01-10 | 37.55 | $38.46 | 17200 |
| 2024-01-09 | 37.43 | $38.37 | 68400 |
| 2024-01-08 | 37.32 | $38.63 | 10500 |
| 2024-01-05 | 37.21 | $38.00 | 34100 |
| 2024-01-04 | 37.11 | $38.12 | 41000 |
| 2024-01-03 | 36.99 | $37.97 | 7600 |
| 2024-01-02 | 36.87 | $38.19 | 177300 |
| 2023-12-29 | 36.73 | $37.79 | 3700 |
| 2023-12-28 | 36.60 | $37.80 | 4900 |
| 2023-12-27 | 36.46 | $37.70 | 24500 |
| 2023-12-26 | 36.33 | $39.99 | 3800 |
| 2023-12-22 | 36.09 | $37.32 | 29400 |
| 2023-12-21 | 35.99 | $36.99 | 75200 |
| 2023-12-20 | 35.90 | $36.65 | 28900 |
| 2023-12-19 | 35.84 | $37.08 | 27200 |
| 2023-12-18 | 35.77 | $36.66 | 21500 |
| 2023-12-15 | 35.73 | $36.87 | 234700 |
| 2023-12-14 | 35.66 | $37.46 | 93700 |
| 2023-12-13 | 35.55 | $36.00 | 189800 |
| 2023-12-12 | 35.53 | $34.94 | 61800 |
| 2023-12-11 | 35.50 | $36.07 | 21100 |
| 2023-12-08 | 35.44 | $36.07 | 26000 |
| 2023-12-07 | 35.38 | $36.50 | 156300 |
| 2023-12-06 | 35.34 | $36.04 | 28700 |
| 2023-12-05 | 35.32 | $35.68 | 14200 |
| 2023-12-04 | 35.32 | $35.57 | 179600 |
| 2023-12-01 | 35.32 | $35.50 | 34800 |
| 2023-11-30 | 35.30 | $35.07 | 22400 |
| 2023-11-29 | 35.23 | $34.94 | 140400 |
| 2023-11-28 | 35.12 | $35.20 | 20400 |
| 2023-11-27 | 35.03 | $35.15 | 87700 |
| 2023-11-24 | 34.93 | $35.28 | — |
| 2023-11-22 | 34.84 | $35.28 | 2500 |
| 2023-11-21 | 34.73 | $35.50 | 61400 |
| 2023-11-20 | 34.61 | $35.60 | 14600 |
| 2023-11-17 | 34.48 | $35.82 | 27500 |
| 2023-11-16 | 34.31 | $35.44 | 102700 |
| 2023-11-15 | 34.21 | $35.44 | 90000 |
| 2023-11-14 | 34.11 | $35.48 | 46700 |
| 2023-11-13 | 34.07 | $34.38 | 7300 |
| 2023-11-10 | 34.09 | $34.90 | 73800 |
| 2023-11-09 | 34.07 | $34.90 | 20300 |
| 2023-11-08 | 34.08 | $35.62 | 900 |
| 2023-11-07 | 34.08 | $35.62 | 106600 |
| 2023-11-06 | 34.06 | $35.62 | 11200 |
| 2023-11-03 | 34.06 | $35.61 | 116000 |
| 2023-11-02 | 34.01 | $35.17 | 196900 |
| 2023-11-01 | 33.98 | $33.70 | 40100 |
| 2023-10-31 | 33.96 | $32.66 | 20400 |
| 2023-10-30 | 33.98 | $33.41 | 31900 |
| 2023-10-27 | 33.98 | $33.26 | 82400 |
| 2023-10-26 | 34.07 | $33.35 | 161700 |
| 2023-10-25 | 34.18 | $33.02 | 9500 |
| 2023-10-24 | 34.30 | $33.22 | 24600 |
| 2023-10-23 | 34.45 | $33.00 | 62200 |
| 2023-10-20 | 34.66 | $32.47 | 1600 |
| 2023-10-19 | 34.91 | $33.35 | 38200 |
| 2023-10-18 | 35.12 | $33.54 | 21600 |
| 2023-10-17 | 35.34 | $34.54 | 53500 |
| 2023-10-16 | 35.52 | $34.81 | 115500 |
| 2023-10-13 | 35.70 | $34.44 | 4500 |
| 2023-10-12 | 35.89 | $35.24 | 1400 |
| 2023-10-11 | 36.05 | $35.55 | 79500 |
| 2023-10-10 | 36.15 | $35.19 | 19000 |
| 2023-10-09 | 36.25 | $35.70 | 700 |
| 2023-10-06 | 36.33 | $34.66 | 46000 |
| 2023-10-05 | 36.44 | $34.55 | 64500 |
| 2023-10-04 | 36.54 | $33.15 | 258400 |
| 2023-10-03 | 36.71 | $33.17 | 131100 |
| 2023-10-02 | 36.90 | $33.46 | 82800 |
| 2023-09-29 | 37.12 | $34.89 | 179500 |
| 2023-09-28 | 37.27 | $35.60 | 84400 |
| 2023-09-27 | 37.38 | $35.44 | 79200 |
| 2023-09-26 | 37.49 | $36.28 | 30500 |
| 2023-09-25 | 37.55 | $37.09 | 32700 |
| 2023-09-22 | 37.57 | $37.47 | 12500 |
| 2023-09-21 | 37.58 | $37.60 | 9100 |
| 2023-09-20 | 37.59 | $38.06 | 18600 |
| 2023-09-19 | 37.56 | $38.02 | 51000 |
| 2023-09-18 | 37.53 | $38.52 | 50400 |
| 2023-09-15 | 37.50 | $38.19 | 82400 |
| 2023-09-14 | 37.46 | $38.41 | 101800 |
| 2023-09-13 | 37.42 | $37.57 | 94900 |
| 2023-09-12 | 37.40 | $37.12 | 10200 |
| 2023-09-11 | 37.44 | $37.36 | 25700 |
| 2023-09-08 | 37.49 | $36.87 | 86900 |
| 2023-09-07 | 37.57 | $36.60 | 18000 |
| 2023-09-06 | 37.68 | $36.45 | 189700 |
| 2023-09-05 | 37.76 | $37.08 | 1700 |
| 2023-09-01 | 37.92 | $37.73 | 1800 |
| 2023-08-31 | 37.95 | $37.90 | 1800 |
| 2023-08-30 | 37.96 | $37.90 | 2600 |
| 2023-08-29 | 38.02 | $37.57 | 300 |
| 2023-08-28 | 38.13 | $37.44 | 1000 |
| 2023-08-25 | 38.29 | $37.60 | — |
| 2023-08-24 | 38.47 | $37.60 | 19700 |
| 2023-08-23 | 38.65 | $37.84 | 400 |
| 2023-08-22 | 38.85 | $37.49 | 900 |
| 2023-08-21 | 39.06 | $37.31 | 1000 |
| 2023-08-18 | 39.28 | $37.88 | 2700 |
| 2023-08-17 | 39.47 | $37.44 | 1200 |
| 2023-08-16 | 39.67 | $37.58 | 2000 |
| 2023-08-15 | 39.86 | $37.27 | 3200 |
| 2023-08-14 | 40.02 | $37.87 | 3500 |
| 2023-08-11 | 40.17 | $38.29 | 3700 |
| 2023-08-10 | 40.33 | $38.65 | 1900 |
| 2023-08-09 | 40.45 | $38.63 | 600 |
| 2023-08-08 | 40.54 | $38.18 | 6500 |
| 2023-08-07 | 40.62 | $40.23 | 1500 |
| 2023-08-04 | 40.60 | $38.41 | 2000 |
| 2023-08-03 | 40.70 | $37.97 | 75200 |
| 2023-08-02 | 40.83 | $39.09 | 700 |
| 2023-08-01 | 40.93 | $39.78 | 13600 |
| 2023-07-31 | 41.01 | $40.59 | 73900 |
| 2023-07-28 | 41.04 | $41.23 | 1500 |
| 2023-07-27 | 41.00 | $41.27 | 900 |
| 2023-07-26 | 40.95 | $41.91 | 3600 |
| 2023-07-25 | 40.88 | $41.68 | 200 |
| 2023-07-24 | 40.83 | $41.67 | 700 |
| 2023-07-21 | 40.79 | $41.68 | 7900 |
| 2023-07-20 | 40.76 | $41.47 | 400 |
| 2023-07-19 | 40.76 | $41.27 | 700 |
| 2023-07-18 | 40.75 | $40.44 | 300 |
| 2023-07-17 | 40.80 | $41.02 | 800 |
| 2023-07-14 | 40.80 | $41.33 | 2400 |
| 2023-07-13 | 40.79 | $41.17 | 2600 |
| 2023-07-12 | 40.82 | $40.40 | 3300 |
| 2023-07-11 | 40.88 | $39.72 | 700 |
| 2023-07-10 | 40.97 | $39.80 | 2400 |
| 2023-07-07 | 41.06 | $40.51 | — |
| 2023-07-06 | 41.11 | $40.51 | 900 |
| 2023-07-05 | 41.15 | $41.22 | 1100 |
| 2023-07-03 | 41.19 | $41.23 | — |
| 2023-06-30 | 41.23 | $41.23 | 1500 |
| 2023-06-29 | 41.25 | $40.42 | 400 |
| 2023-06-28 | 41.28 | $40.23 | 1300 |
| 2023-06-27 | 41.34 | $40.59 | 2000 |
| 2023-06-26 | 41.37 | $40.67 | 1100 |
| 2023-06-23 | 41.39 | $40.93 | 500 |
| 2023-06-22 | 41.42 | $41.03 | 10200 |
| 2023-06-21 | 41.49 | $41.43 | 14700 |
| 2023-06-20 | 41.52 | $41.08 | 6700 |
| 2023-06-16 | 41.56 | $41.43 | 2500 |
| 2023-06-15 | 41.59 | $40.98 | 800 |
| 2023-06-14 | 41.68 | $41.30 | 1200 |
| 2023-06-13 | 41.77 | $41.61 | 2300 |
| 2023-06-12 | 41.87 | $41.69 | 800 |
| 2023-06-09 | 41.97 | $41.52 | 400 |
| 2023-06-08 | 42.07 | $41.56 | 400 |
| 2023-06-07 | 42.19 | $41.46 | 3200 |
| 2023-06-06 | 42.31 | $41.45 | 3500 |
| 2023-06-05 | 42.44 | $42.05 | 1400 |
| 2023-06-02 | 42.54 | $41.92 | 1700 |
| 2023-06-01 | 42.60 | $41.65 | 2000 |
| 2023-05-31 | 42.68 | $41.05 | 400 |
| 2023-05-30 | 42.76 | $41.34 | 2700 |
| 2023-05-26 | 42.83 | $41.26 | 6400 |
| 2023-05-25 | 42.89 | $41.00 | 1100 |
| 2023-05-24 | 43.01 | $41.66 | 2400 |
| 2023-05-23 | 43.08 | $42.35 | 500 |
| 2023-05-22 | 43.11 | $41.97 | — |
| 2023-05-19 | 43.16 | $41.97 | — |
| 2023-05-18 | 43.21 | $41.97 | 600 |
| 2023-05-17 | 43.26 | $42.90 | 500 |
| 2023-05-16 | 43.26 | $43.09 | 700 |
| 2023-05-15 | 43.26 | $43.48 | 2100 |
| 2023-05-12 | 43.24 | $43.74 | 1100 |
| 2023-05-11 | 43.22 | $43.48 | 300 |
| 2023-05-10 | 43.22 | $43.95 | 3800 |
| 2023-05-09 | 43.19 | $43.99 | 300 |
| 2023-05-08 | 43.16 | $44.05 | 600 |
| 2023-05-05 | 43.09 | $43.89 | 200 |
| 2023-05-04 | 43.03 | $43.16 | 900 |
| 2023-05-03 | 42.94 | $43.38 | 2100 |
| 2023-05-02 | 42.83 | $42.59 | 600 |
| 2023-05-01 | 42.77 | $42.74 | 1700 |
| 2023-04-28 | 42.69 | $42.52 | 500 |
| 2023-04-27 | 42.62 | $43.36 | 600 |
| 2023-04-26 | 42.51 | $42.97 | 300 |
| 2023-04-25 | 42.40 | $42.92 | 300 |
| 2023-04-24 | 42.28 | $43.04 | 1000 |
| 2023-04-21 | 42.09 | $42.88 | 200 |
| 2023-04-20 | 41.89 | $43.00 | 1100 |
| 2023-04-19 | 41.71 | $42.99 | 600 |
| 2023-04-18 | 41.53 | $43.14 | 6800 |
| 2023-04-17 | 41.40 | $43.03 | 2800 |
| 2023-04-14 | 41.29 | $43.28 | 3100 |
| 2023-04-13 | 41.15 | $43.57 | 1200 |
| 2023-04-12 | 40.97 | $43.39 | 400 |
| 2023-04-11 | 40.78 | $43.28 | 300 |
| 2023-04-10 | 40.56 | $42.61 | 7400 |
| 2023-04-06 | 40.34 | $42.80 | 500 |
| 2023-04-05 | 40.15 | $41.25 | — |
| 2023-04-04 | 40.05 | $41.25 | 600 |
| 2023-04-03 | 39.94 | $41.32 | 10400 |
| 2023-03-31 | 39.84 | $41.10 | 2000 |
| 2023-03-30 | 39.76 | $41.23 | 700 |
| 2023-03-29 | 39.64 | $41.07 | 700 |
| 2023-03-28 | 39.56 | $40.75 | 900 |
| 2023-03-27 | 39.51 | $40.56 | 180300 |
| 2023-03-24 | 39.50 | $39.25 | 1400 |
| 2023-03-23 | 39.54 | $38.96 | 9900 |
| 2023-03-22 | 39.62 | $39.39 | 1000 |
| 2023-03-21 | 39.65 | $39.39 | 600 |
| 2023-03-20 | 39.69 | $40.51 | 200 |
| 2023-03-17 | 39.68 | $40.84 | 2100 |
| 2023-03-16 | 39.65 | $40.45 | 400 |
| 2023-03-15 | 39.66 | $39.90 | 500 |
| 2023-03-14 | 39.70 | $39.78 | 3400 |
| 2023-03-13 | 39.74 | $38.86 | 800 |
| 2023-03-10 | 39.83 | $38.18 | 1300 |
| 2023-03-09 | 39.87 | $38.92 | 7800 |
| 2023-03-08 | 39.88 | $39.23 | 2400 |
| 2023-03-07 | 39.89 | $39.03 | 700 |
| 2023-03-06 | 39.95 | $39.41 | 1600 |
| 2023-03-03 | 39.99 | $39.42 | 900 |
| 2023-03-02 | 40.06 | $38.80 | 3300 |
| 2023-03-01 | 40.12 | $39.52 | 300 |
| 2023-02-28 | 40.14 | $39.72 | 26400 |
| 2023-02-27 | 40.18 | $40.53 | 6400 |
| 2023-02-24 | 40.17 | $40.01 | 600 |
| 2023-02-23 | 40.20 | $40.51 | 2700 |
| 2023-02-22 | 40.20 | $40.08 | 1100 |
| 2023-02-21 | 40.21 | $40.10 | 5800 |
| 2023-02-17 | 40.23 | $40.26 | 1200 |
| 2023-02-16 | 40.24 | $40.19 | 1100 |
| 2023-02-15 | 40.25 | $40.74 | — |
| 2023-02-14 | 40.23 | $40.74 | 2300 |
| 2023-02-13 | 40.22 | $40.62 | 49800 |
| 2023-02-10 | 40.19 | $40.53 | 7500 |
| 2023-02-09 | 40.15 | $39.08 | 3000 |
| 2023-02-08 | 40.17 | $39.10 | 5500 |
| 2023-02-07 | 40.14 | $39.47 | 1500 |
| 2023-02-06 | 40.12 | $40.22 | 4500 |
| 2023-02-03 | 40.07 | $40.24 | 500 |
| 2023-02-02 | 39.94 | $40.67 | 600 |
| 2023-02-01 | 39.85 | $40.14 | 900 |
| 2023-01-31 | 39.76 | $39.82 | 120000 |
| 2023-01-30 | 39.70 | $40.48 | 500 |
| 2023-01-27 | 39.61 | $40.35 | 800 |
| 2023-01-26 | 39.50 | $40.65 | 1400 |
| 2023-01-25 | 39.40 | $40.49 | 400 |
| 2023-01-24 | 39.28 | $40.33 | 2000 |
| 2023-01-23 | 39.16 | $40.47 | 4500 |
| 2023-01-20 | 39.06 | $40.54 | 2200 |
| 2023-01-19 | 38.94 | $40.28 | 1000 |
| 2023-01-18 | 38.83 | $40.30 | 2300 |
| 2023-01-17 | 38.73 | $40.54 | 700 |
| 2023-01-13 | 38.66 | $40.05 | 1000 |
| 2023-01-12 | 38.64 | $39.86 | 300 |
| 2023-01-11 | 38.64 | $39.31 | 3000 |
| 2023-01-10 | 38.64 | $38.66 | 3900 |
| 2023-01-09 | 38.66 | $39.08 | 4600 |
| 2023-01-06 | 38.64 | $39.07 | 800 |
| 2023-01-05 | 38.64 | $37.67 | 1300 |
| 2023-01-04 | 38.70 | $38.91 | 1900 |
| 2023-01-03 | 38.69 | $38.40 | 9600 |
| 2022-12-30 | 38.72 | $38.51 | 1600 |
| 2022-12-29 | 38.76 | $38.64 | 900 |
| 2022-12-28 | 38.76 | $38.22 | 1900 |
| 2022-12-27 | 38.75 | $38.58 | 1200 |
| 2022-12-23 | 38.74 | $38.27 | 1900 |
| 2022-12-22 | 38.79 | $37.89 | 2800 |
| 2022-12-21 | 38.83 | $38.36 | 4300 |
| 2022-12-20 | 38.83 | $38.19 | 5000 |
| 2022-12-19 | 38.83 | $38.05 | 11700 |
| 2022-12-16 | 38.84 | $38.36 | 2700 |
| 2022-12-15 | 38.85 | $39.19 | 3100 |
| 2022-12-14 | 38.82 | $39.49 | 5000 |
| 2022-12-13 | 38.75 | $39.96 | 1100 |
| 2022-12-12 | 38.66 | $39.20 | 3200 |
| 2022-12-09 | 38.66 | $39.11 | 2000 |
| 2022-12-08 | 38.61 | $38.79 | 1500 |
| 2022-12-07 | 38.50 | $38.97 | 2200 |
| 2022-12-06 | 38.41 | $38.84 | 2700 |
| 2022-12-05 | 38.29 | $38.68 | 1500 |
| 2022-12-02 | 38.20 | $39.02 | 4400 |
| 2022-12-01 | 38.05 | $39.34 | 2500 |
| 2022-11-30 | 37.96 | $38.73 | 10500 |
| 2022-11-29 | 37.88 | $37.99 | 2100 |
| 2022-11-28 | 37.82 | $38.42 | 2600 |
| 2022-11-25 | 37.79 | $39.23 | 1900 |
| 2022-11-23 | 37.71 | $38.72 | 900 |
| 2022-11-22 | 37.67 | $38.30 | 2700 |
| 2022-11-21 | 37.65 | $38.16 | 1300 |
| 2022-11-18 | 37.61 | $38.23 | 2200 |
| 2022-11-17 | 37.57 | $38.55 | 900 |
| 2022-11-16 | 37.47 | $38.72 | 1600 |
| 2022-11-15 | 37.40 | $38.01 | 3000 |
| 2022-11-14 | 37.47 | $38.21 | 33800 |
| 2022-11-11 | 37.53 | $39.13 | 7500 |
| 2022-11-10 | 37.46 | $38.08 | 900 |
| 2022-11-09 | 37.51 | $36.67 | 1400 |
| 2022-11-08 | 37.55 | $37.24 | 500 |
| 2022-11-07 | 37.63 | $36.35 | 2100 |
| 2022-11-04 | 37.76 | $36.80 | 1800 |
| 2022-11-03 | 37.90 | $36.04 | 1300 |
| 2022-11-02 | 38.04 | $37.64 | 2400 |
| 2022-11-01 | 38.22 | $37.12 | 1700 |
| 2022-10-31 | 38.48 | $36.71 | 4500 |
| 2022-10-28 | 38.73 | $37.85 | 4100 |
| 2022-10-27 | 38.87 | $37.64 | 3000 |
| 2022-10-26 | 39.04 | $37.99 | 900 |
| 2022-10-25 | 39.25 | $37.91 | 28600 |
| 2022-10-24 | 39.44 | $37.34 | 3400 |
| 2022-10-21 | 39.71 | $37.44 | 4300 |
| 2022-10-20 | 40.06 | $36.42 | 12000 |
| 2022-10-19 | 40.46 | $37.49 | 9200 |
| 2022-10-18 | 40.84 | $39.39 | 2500 |
| 2022-10-17 | 41.14 | $39.35 | 22900 |
| 2022-10-14 | 41.49 | $37.78 | 1500 |
| 2022-10-13 | 41.89 | $38.97 | 1400 |
| 2022-10-12 | 42.21 | $37.50 | 2300 |
| 2022-10-11 | 42.69 | $38.80 | 300 |
| 2022-10-10 | 43.11 | $39.10 | 1900 |
| 2022-10-07 | 43.55 | $39.55 | 500 |
| 2022-10-06 | 44.02 | $38.90 | 7700 |
| 2022-10-05 | 44.45 | $41.20 | 4700 |
| 2022-10-04 | 44.77 | $42.26 | 1400 |
| 2022-10-03 | 44.99 | $41.80 | 1400 |
| 2022-09-30 | 45.23 | $40.57 | 1700 |
| 2022-09-29 | 45.54 | $41.06 | 3000 |
| 2022-09-28 | 45.81 | $42.25 | 600 |
| 2022-09-27 | 46.05 | $41.55 | 21000 |
| 2022-09-26 | 46.32 | $42.75 | 3700 |
| 2022-09-23 | 46.54 | $44.51 | 1100 |
| 2022-09-22 | 46.68 | $44.49 | 1200 |
| 2022-09-21 | 46.83 | $44.93 | 300 |
| 2022-09-20 | 46.97 | $45.43 | 1000 |
| 2022-09-19 | 47.09 | $46.36 | 1000 |
| 2022-09-16 | 47.19 | $45.75 | 600 |
| 2022-09-15 | 47.32 | $45.50 | 700 |
| 2022-09-14 | 47.47 | $47.06 | 400 |
| 2022-09-13 | 47.53 | $47.12 | 1100 |
| 2022-09-12 | 47.57 | $48.04 | 2400 |
| 2022-09-09 | 47.58 | $48.81 | 200 |
| 2022-09-08 | 47.53 | $47.53 | 900 |
| 2022-09-07 | 47.55 | $47.57 | 800 |
| 2022-09-06 | 47.55 | $46.69 | 800 |
| 2022-09-02 | 47.56 | $46.72 | 4000 |
| 2022-09-01 | 47.53 | $46.68 | 700 |
| 2022-08-31 | 47.53 | $46.41 | 3100 |
| 2022-08-30 | 47.54 | $47.10 | 200 |
| 2022-08-29 | 47.53 | $47.02 | 300 |
| 2022-08-26 | 47.54 | $47.04 | 900 |
| 2022-08-25 | 47.56 | $47.41 | 1400 |
| 2022-08-24 | 47.59 | $47.44 | 300 |
| 2022-08-23 | 47.60 | $47.74 | 600 |
| 2022-08-22 | 47.58 | $47.80 | 900 |
| 2022-08-19 | 47.55 | $48.36 | 3600 |
| 2022-08-18 | 47.46 | $48.40 | 100 |
| 2022-08-17 | 47.34 | $48.40 | 500 |
| 2022-08-16 | 47.22 | $48.41 | 200 |
| 2022-08-15 | 47.15 | $47.75 | 2600 |
| 2022-08-12 | 47.10 | $48.22 | 8400 |
| 2022-08-11 | 47.03 | $47.94 | 1100 |
| 2022-08-10 | 46.99 | $47.97 | 900 |
| 2022-08-09 | 46.96 | $47.46 | 2200 |
| 2022-08-08 | 46.91 | $46.99 | 1600 |
| 2022-08-05 | 46.88 | $46.02 | 1700 |
| 2022-08-04 | 46.90 | $46.79 | 400 |
| 2022-08-03 | 46.88 | $46.51 | 2300 |
| 2022-08-02 | 46.86 | $46.89 | 1000 |
| 2022-08-01 | 46.81 | $47.35 | 1400 |
| 2022-07-29 | 46.77 | $47.34 | 1800 |
| 2022-07-28 | 46.74 | $48.00 | 4600 |
| 2022-07-27 | 46.70 | $47.57 | 1100 |
| 2022-07-26 | 46.67 | $47.52 | 1300 |
| 2022-07-25 | 46.64 | $47.12 | 4100 |
| 2022-07-22 | 46.61 | $46.64 | 1900 |
| 2022-07-21 | 46.58 | $45.94 | 900 |
| 2022-07-20 | 46.54 | $46.02 | 2600 |
| 2022-07-19 | 46.48 | $47.00 | 8100 |
| 2022-07-18 | 46.35 | $46.67 | 1500 |
| 2022-07-15 | 46.26 | $46.83 | 3100 |
| 2022-07-14 | 46.19 | $47.20 | 1800 |
| 2022-07-13 | 46.13 | $47.39 | 1200 |
| 2022-07-12 | 46.13 | $46.39 | — |
| 2022-07-11 | 46.25 | $46.39 | 500 |
| 2022-07-08 | 46.37 | $46.44 | 1100 |
| 2022-07-07 | 46.52 | $46.39 | 1300 |
| 2022-07-06 | 46.67 | $46.12 | 300 |
| 2022-07-05 | 46.86 | $45.86 | 1100 |
| 2022-07-01 | 47.08 | $46.55 | 3000 |
| 2022-06-30 | 47.28 | $46.85 | 7200 |
| 2022-06-29 | 47.43 | $47.07 | 2200 |
| 2022-06-28 | 47.56 | $47.04 | 1800 |
| 2022-06-27 | 47.70 | $46.88 | 800 |
| 2022-06-24 | 47.86 | $46.45 | 300 |
| 2022-06-23 | 48.05 | $46.06 | 2000 |
| 2022-06-22 | 48.27 | $45.29 | 19200 |
| 2022-06-21 | 48.50 | $44.82 | 2400 |
| 2022-06-17 | 48.76 | $44.37 | 13000 |
| 2022-06-16 | 49.00 | $44.71 | 2500 |
| 2022-06-15 | 49.22 | $45.61 | 2500 |
| 2022-06-14 | 49.42 | $45.84 | 8900 |
| 2022-06-13 | 49.56 | $47.53 | 1700 |
| 2022-06-10 | 49.58 | $48.74 | 1900 |
| 2022-06-09 | 49.52 | $48.80 | 1200 |
| 2022-06-08 | 49.50 | $49.43 | — |
| 2022-06-07 | 49.46 | $49.43 | 1800 |
| 2022-06-06 | 49.41 | $49.91 | 400 |
| 2022-06-03 | 49.33 | $50.25 | 2000 |
| 2022-06-02 | 49.19 | $50.57 | 1400 |
| 2022-06-01 | 49.06 | $49.79 | 3000 |
| 2022-05-31 | 48.94 | $49.59 | 5700 |
| 2022-05-27 | 48.86 | $49.83 | 1000 |
| 2022-05-26 | 48.78 | $50.13 | 1700 |
| 2022-05-25 | 48.79 | $50.36 | 300 |
| 2022-05-24 | 48.78 | $50.32 | 2300 |
| 2022-05-23 | 48.78 | $50.00 | — |
| 2022-05-20 | 48.79 | $50.00 | 3500 |
| 2022-05-19 | 48.80 | $49.15 | 1100 |
| 2022-05-18 | 48.91 | $49.18 | 6700 |
| 2022-05-17 | 49.04 | $49.45 | 500 |
| 2022-05-16 | 49.12 | $48.76 | 2500 |
| 2022-05-13 | 49.22 | $47.83 | 1500 |
| 2022-05-12 | 49.39 | $47.55 | 5200 |
| 2022-05-11 | 49.59 | $48.54 | 1400 |
| 2022-05-10 | 49.72 | $48.50 | 3500 |
| 2022-05-09 | 49.84 | $48.48 | 1600 |
| 2022-05-06 | 49.98 | $48.27 | 2800 |
| 2022-05-05 | 50.13 | $47.57 | 9900 |
| 2022-05-04 | 50.34 | $47.88 | 3200 |
| 2022-05-03 | 50.48 | $47.47 | 5000 |
| 2022-05-02 | 50.63 | $47.88 | 5500 |
| 2022-04-29 | 50.75 | $48.25 | 4800 |
| 2022-04-28 | 50.81 | $50.33 | 3000 |
| 2022-04-27 | 50.76 | $50.25 | 5400 |
| 2022-04-26 | 50.68 | $50.22 | 16900 |
| 2022-04-25 | 50.60 | $50.20 | 2600 |
| 2022-04-22 | 50.52 | $50.27 | 1300 |
| 2022-04-21 | 50.41 | $51.24 | 1000 |
| 2022-04-20 | 50.25 | $51.77 | 9500 |
| 2022-04-19 | 50.06 | $51.13 | 1400 |
| 2022-04-18 | 49.90 | $50.83 | 1200 |
| 2022-04-14 | 49.73 | $51.11 | 1200 |
| 2022-04-13 | 49.56 | $51.51 | 3800 |
| 2022-04-12 | 49.35 | $51.19 | 1000 |
| 2022-04-11 | 49.15 | $50.91 | 3300 |
| 2022-04-08 | 48.97 | $51.30 | 2400 |
| 2022-04-07 | 48.81 | $51.36 | 30800 |
| 2022-04-06 | 48.59 | $51.78 | 3100 |
| 2022-04-05 | 48.36 | $50.66 | 1400 |
| 2022-04-04 | 48.23 | $50.37 | 1100 |
| 2022-04-01 | 48.14 | $50.27 | 2900 |
| 2022-03-31 | 48.05 | $49.56 | 6400 |
| 2022-03-30 | 47.95 | $49.20 | 2500 |
| 2022-03-29 | 47.85 | $48.79 | 15200 |
| 2022-03-28 | 47.75 | $48.45 | 5800 |
| 2022-03-25 | 47.66 | $48.64 | 1100 |
| 2022-03-24 | 47.56 | $48.20 | 2100 |
| 2022-03-23 | 47.46 | $48.05 | 4000 |
| 2022-03-22 | 47.36 | $47.92 | 14900 |
| 2022-03-21 | 47.27 | $47.83 | 2200 |
| 2022-03-18 | 47.18 | $47.55 | 5100 |
| 2022-03-17 | 47.11 | $47.66 | 4400 |
| 2022-03-16 | 47.03 | $47.21 | 12600 |
| 2022-03-15 | 46.96 | $47.38 | 8100 |
| 2022-03-14 | 46.90 | $47.31 | 3000 |
| 2022-03-11 | 46.85 | $47.91 | 22700 |
| 2022-03-10 | 46.78 | $47.15 | 200 |
| 2022-03-09 | 46.78 | $47.17 | 4200 |
| 2022-03-08 | 46.77 | $48.01 | 6000 |
| 2022-03-07 | 46.72 | $48.54 | 6300 |
| 2022-03-04 | 46.63 | $48.38 | 9300 |
| 2022-03-03 | 46.58 | $47.61 | 1500 |
| 2022-03-02 | 46.57 | $47.23 | 47900 |
| 2022-03-01 | 46.55 | $46.75 | — |
| 2022-02-28 | 46.59 | $46.75 | 6500 |
| 2022-02-25 | 46.62 | $46.62 | 4900 |
| 2022-02-24 | 46.66 | $46.23 | 6000 |
| 2022-02-23 | 46.69 | $46.06 | 1300 |
| 2022-02-22 | 46.76 | $45.99 | 3500 |
| 2022-02-18 | 46.81 | $46.12 | 9000 |
| 2022-02-17 | 46.88 | $46.18 | 4800 |
| 2022-02-16 | 46.94 | $45.99 | 40500 |
| 2022-02-15 | 47.03 | $45.76 | 151000 |
| 2022-02-14 | 47.13 | $46.24 | 6400 |
| 2022-02-11 | 47.21 | $46.24 | 800 |
| 2022-02-10 | 47.32 | $46.52 | 1900 |
| 2022-02-09 | 47.41 | $47.24 | 2600 |
| 2022-02-08 | 47.45 | $46.85 | 3600 |
| 2022-02-07 | 47.50 | $47.08 | 3900 |
| 2022-02-04 | 47.56 | $46.82 | 2200 |
| 2022-02-03 | 47.63 | $47.38 | 2100 |
| 2022-02-02 | 47.69 | $47.43 | 1800 |
| 2022-02-01 | 47.78 | $46.82 | 2500 |
| 2022-01-31 | 48.00 | $47.39 | 4600 |
| 2022-01-28 | 48.13 | $47.38 | 5600 |
| 2022-01-27 | 48.25 | $47.49 | 8400 |
| 2022-01-26 | 48.34 | $46.81 | 4700 |
| 2022-01-25 | 48.31 | $47.38 | 1200 |
| 2022-01-24 | 48.39 | $47.12 | 5800 |
| 2022-01-21 | 48.47 | $47.45 | 26600 |
| 2022-01-20 | 48.53 | $47.43 | 5100 |
| 2022-01-19 | 48.58 | $47.72 | 2600 |
| 2022-01-18 | 48.62 | $47.71 | 1600 |
| 2022-01-14 | 48.67 | $48.03 | 1600 |
| 2022-01-13 | 48.70 | $48.35 | 1500 |
| 2022-01-12 | 48.70 | $48.40 | 2500 |
| 2022-01-11 | 48.65 | $48.03 | 5400 |
| 2022-01-10 | 48.59 | $47.82 | 3000 |
| 2022-01-07 | 48.53 | $48.20 | 2200 |
| 2022-01-06 | 48.47 | $48.33 | 2800 |
| 2022-01-05 | 48.43 | $48.45 | 3300 |
| 2022-01-04 | 48.38 | $49.21 | 2000 |
| 2022-01-03 | 48.26 | $51.35 | 200 |
| 2021-12-31 | 48.00 | $49.97 | 1500 |
| 2021-12-30 | 47.80 | $49.75 | 900 |
| 2021-12-29 | 47.59 | $49.31 | 8000 |
| 2021-12-28 | 47.43 | $46.19 | 1500 |
| 2021-12-27 | 47.44 | $48.99 | 100 |
| 2021-12-23 | 47.29 | $48.69 | 300 |
| 2021-12-22 | 47.20 | $48.58 | 1100 |
| 2021-12-21 | 47.12 | $48.48 | 2600 |
| 2021-12-20 | 47.04 | $48.60 | 1300 |
| 2021-12-17 | 46.95 | $48.74 | 2100 |
| 2021-12-16 | 46.87 | $48.54 | 1700 |
| 2021-12-15 | 46.79 | $48.27 | 6100 |
| 2021-12-14 | 46.74 | $47.53 | 2200 |
| 2021-12-13 | 46.71 | $46.72 | 700 |
| 2021-12-10 | 46.69 | $46.77 | 800 |
| 2021-12-09 | 46.69 | $46.99 | 1300 |
| 2021-12-08 | 46.71 | $47.37 | 700 |
| 2021-12-07 | 46.70 | $47.59 | 1500 |
| 2021-12-06 | 46.65 | $46.86 | 600 |
| 2021-12-03 | 46.66 | $46.05 | 800 |
| 2021-12-02 | 46.70 | $45.91 | 5900 |
| 2021-12-01 | 46.72 | $45.67 | 2200 |
| 2021-11-30 | 46.76 | $45.96 | 10800 |
| 2021-11-29 | 46.80 | $46.40 | 800 |
| 2021-11-26 | 46.81 | $46.11 | 1200 |
| 2021-11-24 | 46.86 | $46.78 | 1300 |
| 2021-11-23 | 46.87 | $46.97 | 1700 |
| 2021-11-22 | 46.90 | $46.91 | 2300 |
| 2021-11-19 | 46.94 | $46.94 | 6500 |
| 2021-11-18 | 46.96 | $47.07 | 1400 |
| 2021-11-17 | 46.97 | $46.99 | 900 |
| 2021-11-16 | 46.99 | $47.17 | 700 |
| 2021-11-15 | 47.00 | $46.87 | 242700 |
| 2021-11-12 | 47.03 | $46.39 | 2100 |
| 2021-11-11 | 47.08 | $46.85 | 500 |
| 2021-11-10 | 47.12 | $47.40 | 1700 |
| 2021-11-09 | 47.10 | $47.05 | 300 |
| 2021-11-08 | 47.09 | $46.67 | 2400 |
| 2021-11-05 | 47.14 | $47.08 | 800 |
| 2021-11-04 | 47.11 | $46.78 | 1300 |
| 2021-11-03 | 47.09 | $46.40 | 2200 |
| 2021-11-02 | 47.07 | $46.47 | 900 |
| 2021-11-01 | 47.05 | $46.65 | 2100 |
| 2021-10-29 | 47.01 | $46.56 | 400 |
| 2021-10-28 | 46.93 | $47.15 | 1900 |
| 2021-10-27 | 46.84 | $47.12 | 1900 |
| 2021-10-26 | 46.73 | $47.50 | 400 |
| 2021-10-25 | 46.62 | $47.67 | 7300 |
| 2021-10-22 | 46.52 | $47.35 | — |
| 2021-10-21 | 46.44 | $47.35 | 300 |
| 2021-10-20 | 46.39 | $47.39 | 500 |
| 2021-10-19 | 46.33 | $47.29 | 8400 |
| 2021-10-18 | 46.28 | $47.57 | 2900 |
| 2021-10-15 | 46.18 | $47.35 | 100 |
| 2021-10-14 | 46.10 | $47.54 | 400 |
| 2021-10-13 | 46.04 | $47.11 | 2100 |
| 2021-10-12 | 46.03 | $46.70 | 2600 |
| 2021-10-11 | 46.03 | $47.71 | 100 |
| 2021-10-08 | 45.98 | $46.47 | 800 |
| 2021-10-07 | 46.00 | $46.37 | 900 |
| 2021-10-06 | 46.04 | $46.17 | 1300 |
| 2021-10-05 | 46.07 | $45.95 | 1700 |
| 2021-10-04 | 46.09 | $45.90 | 2500 |
| 2021-10-01 | 46.17 | $45.01 | 400 |
| 2021-09-30 | 46.29 | $45.26 | 3400 |
| 2021-09-29 | 46.39 | $45.01 | 2600 |
| 2021-09-28 | 46.49 | $45.17 | 5800 |
| 2021-09-27 | 46.60 | $45.64 | 7700 |
| 2021-09-24 | 46.67 | $45.78 | 900 |
| 2021-09-23 | 46.74 | $46.33 | — |
| 2021-09-22 | 46.77 | $46.33 | 3200 |
| 2021-09-21 | 46.82 | $46.25 | 2300 |
| 2021-09-20 | 46.87 | $45.64 | 4300 |
| 2021-09-17 | 46.93 | $45.65 | 3800 |
| 2021-09-16 | 46.98 | $46.34 | 1600 |
| 2021-09-15 | 47.01 | $46.96 | 400 |
| 2021-09-14 | 47.01 | $46.72 | 3000 |
| 2021-09-13 | 47.03 | $46.65 | 4400 |
| 2021-09-10 | 47.06 | $46.84 | 2100 |
| 2021-09-09 | 47.08 | $47.19 | 1000 |
| 2021-09-08 | 47.09 | $46.81 | 1800 |
| 2021-09-07 | 47.10 | $46.35 | 1200 |
| 2021-09-03 | 47.11 | $47.44 | 1400 |
| 2021-09-02 | 47.07 | $47.40 | 3000 |
| 2021-09-01 | 47.05 | $47.20 | 1900 |
| 2021-08-31 | 47.01 | $47.20 | 8000 |
| 2021-08-30 | 46.98 | $47.25 | 1400 |
| 2021-08-27 | 46.95 | $47.11 | 1200 |
| 2021-08-26 | 46.92 | $47.07 | — |
| 2021-08-25 | 46.92 | $47.07 | 2000 |
| 2021-08-24 | 46.90 | $47.25 | 700 |
| 2021-08-23 | 46.85 | $47.29 | 800 |
| 2021-08-20 | 46.78 | $46.87 | 8400 |
| 2021-08-19 | 46.75 | $46.64 | 1500 |
| 2021-08-18 | 46.72 | $46.89 | 2400 |
| 2021-08-17 | 46.67 | $47.00 | 3700 |
| 2021-08-16 | 46.60 | $47.06 | 1300 |
| 2021-08-13 | 46.52 | $47.35 | 1700 |
| 2021-08-12 | 46.45 | $47.06 | 1000 |
| 2021-08-11 | 46.38 | $47.46 | 10200 |
| 2021-08-10 | 46.29 | $46.99 | 1700 |
| 2021-08-09 | 46.22 | $46.65 | 300 |
| 2021-08-06 | 46.19 | $46.65 | 2900 |
| 2021-08-05 | 46.14 | $46.86 | 2200 |
| 2021-08-04 | 46.08 | $46.53 | 2100 |
| 2021-08-03 | 46.03 | $46.48 | 1300 |
| 2021-08-02 | 45.99 | $46.67 | 300 |
| 2021-07-30 | 45.94 | $46.55 | 800 |
| 2021-07-29 | 45.88 | $47.06 | 900 |
| 2021-07-28 | 45.80 | $46.72 | 400 |
| 2021-07-27 | 45.74 | $46.26 | 500 |
| 2021-07-26 | 45.72 | $45.94 | 200 |
| 2021-07-23 | 45.73 | $46.24 | 2400 |
| 2021-07-22 | 45.71 | $45.92 | 15000 |
| 2021-07-21 | 45.72 | $45.92 | 400 |
| 2021-07-20 | 45.75 | $45.70 | 1400 |
| 2021-07-19 | 45.78 | $45.38 | 2200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
53.25
2026-07-16
Close Price
$54.23
Vol: 6125
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
33.51
Average
42.86
Maximum
53.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.25 | $54.23 | 6125 |
| 2026-07-15 | 53.15 | $54.15 | 359200 |
| 2026-07-14 | 53.04 | $54.15 | 263400 |
| 2026-07-13 | 52.92 | $53.69 | 655200 |
| 2026-07-10 | 52.84 | $53.35 | 125804 |
| 2026-07-09 | 52.79 | $53.16 | 365220 |
| 2026-07-08 | 52.75 | $53.71 | 265900 |
| 2026-07-07 | 52.65 | $53.19 | 663708 |
| 2026-07-06 | 52.59 | $52.35 | 611100 |
| 2026-07-02 | 52.62 | $53.47 | 298321 |
| 2026-07-01 | 52.53 | $52.27 | 139548 |
| 2026-06-30 | 52.55 | $53.02 | 496500 |
| 2026-06-29 | 52.51 | $53.29 | 335300 |
| 2026-06-26 | 52.42 | $53.80 | 290240 |
| 2026-06-25 | 52.28 | $53.26 | 262500 |
| 2026-06-24 | 52.17 | $52.90 | 347700 |
| 2026-06-23 | 52.10 | $52.42 | 533000 |
| 2026-06-22 | 52.06 | $51.84 | 268241 |
| 2026-06-18 | 52.09 | $51.79 | 666600 |
| 2026-06-17 | 52.12 | $51.75 | 668633 |
| 2026-06-16 | 52.16 | $52.55 | 707800 |
| 2026-06-15 | 52.12 | $52.82 | 765307 |
| 2026-06-12 | 52.04 | $52.56 | 538100 |
| 2026-06-11 | 51.99 | $52.05 | 488900 |
| 2026-06-10 | 51.98 | $52.20 | 314148 |
| 2026-06-09 | 51.96 | $51.66 | 292213 |
| 2026-06-08 | 51.99 | $51.09 | 468935 |
| 2026-06-05 | 52.09 | $51.76 | 764000 |
| 2026-06-04 | 52.12 | $51.47 | 383400 |
| 2026-06-03 | 52.19 | $50.82 | 463727 |
| 2026-06-02 | 52.33 | $51.26 | 493310 |
| 2026-06-01 | 52.45 | $50.85 | 570500 |
| 2026-05-29 | 52.61 | $52.16 | 413737 |
| 2026-05-28 | 52.66 | $52.71 | 388300 |
| 2026-05-27 | 52.66 | $53.63 | 385242 |
| 2026-05-26 | 52.56 | $53.35 | 534700 |
| 2026-05-22 | 52.47 | $53.12 | 136300 |
| 2026-05-21 | 52.40 | $52.87 | 266300 |
| 2026-05-20 | 52.35 | $52.54 | 222828 |
| 2026-05-19 | 52.33 | $52.42 | 247800 |
| 2026-05-18 | 52.33 | $51.99 | 98200 |
| 2026-05-15 | 52.36 | $51.62 | 215900 |
| 2026-05-14 | 52.44 | $52.28 | 531900 |
| 2026-05-13 | 52.46 | $52.50 | 220506 |
| 2026-05-12 | 52.45 | $52.30 | 395128 |
| 2026-05-11 | 52.47 | $52.23 | 198900 |
| 2026-05-08 | 52.49 | $52.60 | 336100 |
| 2026-05-07 | 52.48 | $52.19 | 231825 |
| 2026-05-06 | 52.51 | $52.27 | 290100 |
| 2026-05-05 | 52.54 | $52.60 | 255100 |
| 2026-05-04 | 52.53 | $52.54 | 295918 |
| 2026-05-01 | 52.53 | $52.99 | 861037 |
| 2026-04-30 | 52.48 | $53.42 | 326900 |
| 2026-04-29 | 52.38 | $52.53 | 157100 |
| 2026-04-28 | 52.36 | $52.93 | 176734 |
| 2026-04-27 | 52.31 | $52.70 | 176200 |
| 2026-04-24 | 52.26 | $52.58 | 963453 |
| 2026-04-23 | 52.23 | $52.32 | 235442 |
| 2026-04-22 | 52.22 | $51.43 | 279500 |
| 2026-04-21 | 52.30 | $51.72 | 369745 |
| 2026-04-20 | 52.37 | $51.98 | 205139 |
| 2026-04-17 | 52.41 | $52.48 | 280828 |
| 2026-04-16 | 52.40 | $52.59 | 237500 |
| 2026-04-15 | 52.38 | $52.51 | 193548 |
| 2026-04-14 | 52.36 | $52.46 | 1.2M |
| 2026-04-13 | 52.35 | $52.50 | 342600 |
| 2026-04-10 | 52.34 | $53.41 | 201724 |
| 2026-04-09 | 52.23 | $53.20 | 330611 |
| 2026-04-08 | 52.12 | $52.86 | 849701 |
| 2026-04-07 | 52.05 | $52.93 | 329508 |
| 2026-04-06 | 51.95 | $52.49 | 479600 |
| 2026-04-02 | 51.90 | $52.72 | 214100 |
| 2026-04-01 | 51.81 | $52.29 | 435847 |
| 2026-03-31 | 51.76 | $51.87 | 353514 |
| 2026-03-30 | 51.75 | $51.83 | 303000 |
| 2026-03-27 | 51.74 | $51.38 | 370600 |
| 2026-03-26 | 51.78 | $51.57 | 472915 |
| 2026-03-25 | 51.80 | $51.08 | 380300 |
| 2026-03-24 | 51.87 | $50.52 | 273900 |
| 2026-03-23 | 52.02 | $50.78 | 244900 |
| 2026-03-20 | 52.15 | $51.27 | 1.4M |
| 2026-03-19 | 52.24 | $52.28 | 402506 |
| 2026-03-18 | 52.23 | $53.11 | 356000 |
| 2026-03-17 | 52.14 | $53.44 | 381634 |
| 2026-03-16 | 52.00 | $53.68 | 329903 |
| 2026-03-13 | 51.83 | $53.50 | 306249 |
| 2026-03-12 | 51.65 | $53.15 | 256048 |
| 2026-03-11 | 51.49 | $52.58 | 270113 |
| 2026-03-10 | 51.38 | $52.57 | 310300 |
| 2026-03-09 | 51.25 | $52.18 | 210800 |
| 2026-03-06 | 51.16 | $52.33 | 350317 |
| 2026-03-05 | 51.03 | $52.20 | 326222 |
| 2026-03-04 | 50.91 | $52.07 | 480900 |
| 2026-03-03 | 50.79 | $51.52 | 320700 |
| 2026-03-02 | 50.71 | $51.34 | 423900 |
| 2026-02-27 | 50.65 | $52.04 | 203427 |
| 2026-02-26 | 50.50 | $50.94 | 444212 |
| 2026-02-25 | 50.45 | $51.15 | 288700 |
| 2026-02-24 | 50.38 | $51.00 | 371934 |
| 2026-02-23 | 50.31 | $51.20 | 395022 |
| 2026-02-20 | 50.22 | $51.31 | 436647 |
| 2026-02-19 | 50.11 | $51.19 | 292900 |
| 2026-02-18 | 49.99 | $50.89 | 263223 |
| 2026-02-17 | 49.90 | $51.71 | 905700 |
| 2026-02-13 | 49.71 | $51.47 | 330607 |
| 2026-02-12 | 49.52 | $50.43 | 446638 |
| 2026-02-11 | 49.43 | $49.06 | 419100 |
| 2026-02-10 | 49.47 | $48.87 | 539300 |
| 2026-02-09 | 49.53 | $49.06 | 424500 |
| 2026-02-06 | 49.58 | $49.37 | 385814 |
| 2026-02-05 | 49.60 | $50.21 | 573744 |
| 2026-02-04 | 49.54 | $50.33 | 257531 |
| 2026-02-03 | 49.45 | $49.85 | 351316 |
| 2026-02-02 | 49.41 | $49.06 | 189823 |
| 2026-01-30 | 49.45 | $49.56 | 460700 |
| 2026-01-29 | 49.43 | $50.42 | 275803 |
| 2026-01-28 | 49.33 | $50.27 | 297647 |
| 2026-01-27 | 49.23 | $50.31 | 180400 |
| 2026-01-26 | 49.12 | $49.66 | 158300 |
| 2026-01-23 | 49.06 | $49.84 | 194918 |
| 2026-01-22 | 48.98 | $49.63 | 238800 |
| 2026-01-21 | 48.91 | $49.72 | 335000 |
| 2026-01-20 | 48.83 | $50.29 | 301900 |
| 2026-01-16 | 48.67 | $49.21 | 279506 |
| 2026-01-15 | 48.61 | $48.84 | 364700 |
| 2026-01-14 | 48.59 | $48.63 | 402138 |
| 2026-01-13 | 48.59 | $47.98 | 306100 |
| 2026-01-12 | 48.65 | $47.79 | 318236 |
| 2026-01-09 | 48.74 | $48.89 | 257100 |
| 2026-01-08 | 48.73 | $49.00 | 88718 |
| 2026-01-07 | 48.70 | $48.85 | 126600 |
| 2026-01-06 | 48.68 | $49.01 | 150000 |
| 2026-01-05 | 48.65 | $48.68 | 279816 |
| 2026-01-02 | 48.64 | $49.23 | 95500 |
| 2025-12-31 | 48.58 | $49.24 | 95100 |
| 2025-12-30 | 48.51 | $49.32 | 107638 |
| 2025-12-29 | 48.43 | $49.17 | 136400 |
| 2025-12-26 | 48.35 | $49.14 | 72704 |
| 2025-12-24 | 48.26 | $49.08 | 88444 |
| 2025-12-23 | 48.18 | $49.03 | 281128 |
| 2025-12-22 | 48.09 | $48.48 | 182303 |
| 2025-12-19 | 48.05 | $48.28 | 230310 |
| 2025-12-18 | 48.02 | $48.53 | 253049 |
| 2025-12-17 | 47.97 | $48.54 | 345500 |
| 2025-12-16 | 47.91 | $48.42 | 206600 |
| 2025-12-15 | 47.86 | $48.28 | 247428 |
| 2025-12-12 | 47.81 | $47.92 | 301815 |
| 2025-12-11 | 47.80 | $47.35 | 245900 |
| 2025-12-10 | 47.85 | $47.14 | 433200 |
| 2025-12-09 | 47.92 | $47.06 | 140334 |
| 2025-12-08 | 48.01 | $47.14 | 277543 |
| 2025-12-05 | 48.10 | $47.47 | 156418 |
| 2025-12-04 | 48.17 | $47.39 | 182043 |
| 2025-12-03 | 48.25 | $47.98 | 277527 |
| 2025-12-02 | 48.28 | $48.31 | 277698 |
| 2025-12-01 | 48.28 | $48.73 | 198000 |
| 2025-11-28 | 48.23 | $48.87 | 82000 |
| 2025-11-26 | 48.16 | $48.66 | 187100 |
| 2025-11-25 | 48.11 | $48.40 | 147049 |
| 2025-11-24 | 48.08 | $47.83 | 295226 |
| 2025-11-21 | 48.10 | $47.41 | 317517 |
| 2025-11-20 | 48.18 | $47.75 | 239939 |
| 2025-11-19 | 48.22 | $48.36 | 105227 |
| 2025-11-18 | 48.21 | $48.95 | 135035 |
| 2025-11-17 | 48.13 | $48.85 | 182119 |
| 2025-11-14 | 48.05 | $47.90 | 330600 |
| 2025-11-13 | 48.07 | $48.42 | 228842 |
| 2025-11-12 | 48.03 | $47.65 | 232713 |
| 2025-11-11 | 48.07 | $47.57 | 196300 |
| 2025-11-10 | 48.13 | $47.85 | 120605 |
| 2025-11-07 | 48.16 | $47.94 | 238502 |
| 2025-11-06 | 48.18 | $47.80 | 122500 |
| 2025-11-05 | 48.22 | $47.54 | 87400 |
| 2025-11-04 | 48.29 | $47.31 | 113726 |
| 2025-11-03 | 48.39 | $47.33 | 227900 |
| 2025-10-31 | 48.51 | $47.61 | 387641 |
| 2025-10-30 | 48.60 | $48.45 | 178100 |
| 2025-10-29 | 48.62 | $48.31 | 183621 |
| 2025-10-28 | 48.65 | $48.63 | 135300 |
| 2025-10-27 | 48.65 | $49.23 | 282843 |
| 2025-10-24 | 48.59 | $49.46 | 105400 |
| 2025-10-23 | 48.50 | $49.37 | 66300 |
| 2025-10-22 | 48.40 | $49.52 | 78200 |
| 2025-10-21 | 48.29 | $49.22 | 54900 |
| 2025-10-20 | 48.19 | $49.28 | 67244 |
| 2025-10-17 | 48.07 | $49.34 | 92429 |
| 2025-10-16 | 47.94 | $48.90 | 100507 |
| 2025-10-15 | 47.84 | $48.55 | 205038 |
| 2025-10-14 | 47.76 | $48.25 | 129000 |
| 2025-10-13 | 47.71 | $48.91 | 43139 |
| 2025-10-10 | 47.59 | $48.99 | 99700 |
| 2025-10-09 | 47.44 | $47.80 | 81824 |
| 2025-10-08 | 47.40 | $48.03 | 100100 |
| 2025-10-07 | 47.34 | $48.13 | 156441 |
| 2025-10-06 | 47.25 | $48.04 | 117828 |
| 2025-10-03 | 47.17 | $47.84 | 81130 |
| 2025-10-02 | 47.10 | $47.96 | 167800 |
| 2025-10-01 | 47.01 | $47.61 | 140635 |
| 2025-09-30 | 46.95 | $47.96 | 112931 |
| 2025-09-29 | 46.84 | $47.41 | 95842 |
| 2025-09-26 | 46.78 | $47.17 | 130300 |
| 2025-09-25 | 46.74 | $46.84 | 89620 |
| 2025-09-24 | 46.73 | $46.71 | 131736 |
| 2025-09-23 | 46.73 | $46.78 | 154000 |
| 2025-09-22 | 46.72 | $46.55 | 161800 |
| 2025-09-19 | 46.74 | $46.24 | 777900 |
| 2025-09-18 | 46.79 | $45.83 | 181433 |
| 2025-09-17 | 46.90 | $46.29 | 99400 |
| 2025-09-16 | 46.96 | $46.26 | 75600 |
| 2025-09-15 | 47.03 | $46.85 | 73536 |
| 2025-09-12 | 47.05 | $46.77 | 61700 |
| 2025-09-11 | 47.08 | $46.56 | 88100 |
| 2025-09-10 | 47.14 | $46.47 | 94600 |
| 2025-09-09 | 47.21 | $46.69 | 128500 |
| 2025-09-08 | 47.26 | $46.63 | 84145 |
| 2025-09-05 | 47.33 | $46.80 | 82300 |
| 2025-09-04 | 47.38 | $47.04 | 119500 |
| 2025-09-03 | 47.42 | $47.16 | 178500 |
| 2025-09-02 | 47.45 | $47.25 | 213343 |
| 2025-08-29 | 47.47 | $47.72 | 66747 |
| 2025-08-28 | 47.44 | $47.27 | 128428 |
| 2025-08-27 | 47.46 | $47.46 | 142400 |
| 2025-08-26 | 47.46 | $47.63 | 564500 |
| 2025-08-25 | 47.44 | $47.56 | 95700 |
| 2025-08-22 | 47.43 | $48.01 | 125300 |
| 2025-08-21 | 47.37 | $48.20 | 102700 |
| 2025-08-20 | 47.28 | $47.96 | 59700 |
| 2025-08-19 | 47.21 | $47.59 | 133900 |
| 2025-08-18 | 47.17 | $47.73 | 141321 |
| 2025-08-15 | 47.11 | $47.86 | 184600 |
| 2025-08-14 | 47.03 | $47.56 | 251800 |
| 2025-08-13 | 46.98 | $47.11 | 176800 |
| 2025-08-12 | 46.96 | $47.38 | 155716 |
| 2025-08-11 | 46.92 | $47.82 | 149400 |
| 2025-08-08 | 46.83 | $48.72 | 192100 |
| 2025-08-07 | 46.63 | $48.07 | 80200 |
| 2025-08-06 | 46.47 | $47.21 | 97800 |
| 2025-08-05 | 46.40 | $47.06 | 130920 |
| 2025-08-04 | 46.33 | $47.36 | 36527 |
| 2025-08-01 | 46.22 | $46.77 | 164800 |
| 2025-07-31 | 46.16 | $47.00 | 122400 |
| 2025-07-30 | 46.07 | $47.00 | 80600 |
| 2025-07-29 | 45.97 | $46.58 | 44000 |
| 2025-07-28 | 45.91 | $46.24 | 70900 |
| 2025-07-25 | 45.88 | $46.72 | 38700 |
| 2025-07-24 | 45.79 | $46.65 | 39600 |
| 2025-07-23 | 45.70 | $46.64 | 60200 |
| 2025-07-22 | 45.60 | $46.87 | 99400 |
| 2025-07-21 | 45.46 | $46.25 | 147300 |
| 2025-07-18 | 45.38 | $45.66 | 57900 |
| 2025-07-17 | 45.35 | $45.14 | 86800 |
| 2025-07-16 | 45.37 | $45.57 | 78900 |
| 2025-07-15 | 45.35 | $45.50 | 101300 |
| 2025-07-14 | 45.34 | $45.70 | 108100 |
| 2025-07-11 | 45.30 | $46.07 | 67400 |
| 2025-07-10 | 45.22 | $45.77 | 100300 |
| 2025-07-09 | 45.16 | $45.59 | 57100 |
| 2025-07-08 | 45.11 | $45.44 | 72900 |
| 2025-07-07 | 45.08 | $45.58 | 94700 |
| 2025-07-03 | 45.03 | $45.49 | 39200 |
| 2025-07-02 | 44.98 | $45.39 | 107800 |
| 2025-07-01 | 44.93 | $46.03 | 43200 |
| 2025-06-30 | 44.82 | $45.82 | 94600 |
| 2025-06-27 | 44.71 | $44.97 | 166800 |
| 2025-06-26 | 44.69 | $44.93 | 116500 |
| 2025-06-25 | 44.66 | $44.85 | 1.3M |
| 2025-06-24 | 44.64 | $44.89 | 278000 |
| 2025-06-23 | 44.62 | $44.82 | 64500 |
| 2025-06-20 | 44.59 | $44.16 | 145300 |
| 2025-06-18 | 44.64 | $44.49 | 108300 |
| 2025-06-17 | 44.66 | $45.11 | 141400 |
| 2025-06-16 | 44.61 | $45.12 | 104300 |
| 2025-06-13 | 44.55 | $45.13 | 33800 |
| 2025-06-12 | 44.49 | $44.95 | 20800 |
| 2025-06-11 | 44.45 | $44.33 | 11700 |
| 2025-06-10 | 44.46 | $44.37 | 45600 |
| 2025-06-09 | 44.47 | $44.09 | 55300 |
| 2025-06-06 | 44.51 | $44.04 | 53000 |
| 2025-06-05 | 44.56 | $44.71 | 74900 |
| 2025-06-04 | 44.54 | $45.09 | 368000 |
| 2025-06-03 | 44.48 | $45.40 | 60900 |
| 2025-06-02 | 44.38 | $45.57 | 72400 |
| 2025-05-30 | 44.26 | $45.86 | 111900 |
| 2025-05-29 | 44.09 | $45.24 | 54400 |
| 2025-05-28 | 43.97 | $44.55 | 13500 |
| 2025-05-27 | 43.91 | $45.41 | 27500 |
| 2025-05-23 | 43.75 | $44.95 | 5900 |
| 2025-05-22 | 43.62 | $44.17 | 43400 |
| 2025-05-21 | 43.57 | $44.70 | 16000 |
| 2025-05-20 | 43.45 | $43.79 | 85100 |
| 2025-05-19 | 43.41 | $42.84 | 900 |
| 2025-05-16 | 43.47 | $42.99 | 58600 |
| 2025-05-15 | 43.52 | $43.03 | 90700 |
| 2025-05-14 | 43.58 | $42.80 | 26100 |
| 2025-05-13 | 43.66 | $43.11 | 13900 |
| 2025-05-12 | 43.71 | $42.98 | 78900 |
| 2025-05-09 | 43.79 | $44.22 | 16900 |
| 2025-05-08 | 43.75 | $44.68 | 91100 |
| 2025-05-07 | 43.65 | $44.55 | 231000 |
| 2025-05-06 | 43.55 | $43.86 | — |
| 2025-05-05 | 43.52 | $43.86 | 68300 |
| 2025-05-02 | 43.49 | $43.91 | 4600 |
| 2025-05-01 | 43.44 | $44.36 | 16200 |
| 2025-04-30 | 43.34 | $45.02 | 13600 |
| 2025-04-29 | 43.17 | $44.12 | 71300 |
| 2025-04-28 | 43.07 | $44.12 | 52400 |
| 2025-04-25 | 42.96 | $44.31 | 7200 |
| 2025-04-24 | 42.81 | $44.24 | 15000 |
| 2025-04-23 | 42.66 | $44.09 | 16600 |
| 2025-04-22 | 42.51 | $44.18 | 90300 |
| 2025-04-21 | 42.34 | $43.97 | 43600 |
| 2025-04-17 | 42.17 | $44.11 | 37600 |
| 2025-04-16 | 41.96 | $43.42 | 23800 |
| 2025-04-15 | 41.81 | $42.74 | 93800 |
| 2025-04-14 | 41.71 | $42.84 | 141400 |
| 2025-04-11 | 41.59 | $42.77 | 112500 |
| 2025-04-10 | 41.47 | $40.77 | — |
| 2025-04-09 | 41.54 | $40.77 | 101900 |
| 2025-04-08 | 41.62 | $40.87 | 57000 |
| 2025-04-07 | 41.70 | $41.72 | 207400 |
| 2025-04-04 | 41.70 | $42.74 | 297600 |
| 2025-04-03 | 41.59 | $44.11 | 21300 |
| 2025-04-02 | 41.32 | $42.40 | 123500 |
| 2025-04-01 | 41.21 | $42.50 | 55100 |
| 2025-03-31 | 41.07 | $42.09 | 123200 |
| 2025-03-28 | 40.97 | $41.93 | 72300 |
| 2025-03-27 | 40.87 | $41.32 | 30300 |
| 2025-03-26 | 40.82 | $41.16 | 72000 |
| 2025-03-25 | 40.78 | $41.25 | 78500 |
| 2025-03-24 | 40.73 | $41.23 | 46700 |
| 2025-03-21 | 40.68 | $41.07 | 6600 |
| 2025-03-20 | 40.64 | $40.88 | — |
| 2025-03-19 | 40.61 | $40.88 | 53000 |
| 2025-03-18 | 40.59 | $41.36 | 55700 |
| 2025-03-17 | 40.51 | $41.44 | 63400 |
| 2025-03-14 | 40.41 | $41.15 | 18500 |
| 2025-03-13 | 40.33 | $41.20 | 4500 |
| 2025-03-12 | 40.24 | $40.87 | 482300 |
| 2025-03-11 | 40.17 | $40.93 | 5500 |
| 2025-03-10 | 40.09 | $41.38 | 25700 |
| 2025-03-07 | 39.96 | $41.05 | 19300 |
| 2025-03-06 | 39.84 | $40.75 | 59600 |
| 2025-03-05 | 39.74 | $41.10 | 46700 |
| 2025-03-04 | 39.60 | $40.75 | 140500 |
| 2025-03-03 | 39.48 | $40.68 | 145700 |
| 2025-02-28 | 39.35 | $39.97 | 123000 |
| 2025-02-27 | 39.29 | $40.05 | — |
| 2025-02-26 | 39.21 | $40.05 | — |
| 2025-02-25 | 39.12 | $40.05 | 51600 |
| 2025-02-24 | 39.02 | $39.92 | 9700 |
| 2025-02-21 | 38.93 | $40.18 | 900 |
| 2025-02-20 | 38.80 | $39.78 | 62200 |
| 2025-02-19 | 38.69 | $39.38 | 6900 |
| 2025-02-18 | 38.62 | $39.50 | 21400 |
| 2025-02-14 | 38.53 | $39.87 | 58700 |
| 2025-02-13 | 38.39 | $39.12 | — |
| 2025-02-12 | 38.31 | $39.12 | 88700 |
| 2025-02-11 | 38.23 | $38.86 | 629200 |
| 2025-02-10 | 38.16 | $39.14 | 118900 |
| 2025-02-07 | 38.06 | $38.85 | 69700 |
| 2025-02-06 | 37.97 | $38.87 | 13100 |
| 2025-02-05 | 37.88 | $38.67 | — |
| 2025-02-04 | 37.79 | $38.67 | 77100 |
| 2025-02-03 | 37.70 | $38.27 | 42800 |
| 2025-01-31 | 37.64 | $38.09 | 44200 |
| 2025-01-30 | 37.59 | $38.23 | 600 |
| 2025-01-29 | 37.53 | $37.68 | 300 |
| 2025-01-28 | 37.51 | $38.27 | 7100 |
| 2025-01-27 | 37.43 | $38.73 | 1000 |
| 2025-01-24 | 37.30 | $38.06 | 101000 |
| 2025-01-23 | 37.21 | $37.77 | 4900 |
| 2025-01-22 | 37.16 | $37.53 | 63800 |
| 2025-01-21 | 37.12 | $37.57 | 65700 |
| 2025-01-17 | 37.07 | $37.63 | 4900 |
| 2025-01-16 | 37.01 | $37.01 | 17700 |
| 2025-01-15 | 37.01 | $36.31 | 28300 |
| 2025-01-14 | 37.08 | $35.90 | 6100 |
| 2025-01-13 | 37.21 | $35.91 | 40500 |
| 2025-01-10 | 37.35 | $36.31 | 8600 |
| 2025-01-08 | 37.45 | $37.27 | — |
| 2025-01-07 | 37.47 | $37.27 | 3200 |
| 2025-01-06 | 37.49 | $37.11 | 21700 |
| 2025-01-03 | 37.54 | $37.29 | 146300 |
| 2025-01-02 | 37.56 | $37.17 | 26800 |
| 2024-12-31 | 37.60 | $37.38 | 60700 |
| 2024-12-30 | 37.63 | $37.61 | 81900 |
| 2024-12-27 | 37.63 | $37.43 | 22200 |
| 2024-12-26 | 37.65 | $35.91 | 400 |
| 2024-12-24 | 37.83 | $37.37 | 25300 |
| 2024-12-23 | 37.88 | $37.60 | 559600 |
| 2024-12-20 | 37.91 | $37.30 | 16500 |
| 2024-12-19 | 37.97 | $37.18 | 49800 |
| 2024-12-18 | 38.06 | $37.13 | 35400 |
| 2024-12-17 | 38.15 | $37.92 | 13500 |
| 2024-12-16 | 38.18 | $38.35 | 24500 |
| 2024-12-13 | 38.16 | $38.41 | 95500 |
| 2024-12-12 | 38.13 | $38.34 | 27800 |
| 2024-12-11 | 38.11 | $38.32 | 6500 |
| 2024-12-10 | 38.09 | $38.72 | 19300 |
| 2024-12-09 | 38.02 | $39.12 | 13200 |
| 2024-12-06 | 37.91 | $39.40 | 30700 |
| 2024-12-05 | 37.75 | $39.59 | 20000 |
| 2024-12-04 | 37.56 | $39.19 | 98300 |
| 2024-12-03 | 37.39 | $39.08 | 123000 |
| 2024-12-02 | 37.21 | $38.14 | 62000 |
| 2024-11-29 | 37.11 | $38.12 | 14600 |
| 2024-11-27 | 37.00 | $38.05 | 77400 |
| 2024-11-26 | 36.89 | $37.08 | 349200 |
| 2024-11-25 | 36.88 | $37.63 | 25300 |
| 2024-11-22 | 36.80 | $36.86 | 20100 |
| 2024-11-21 | 36.79 | $37.21 | 84200 |
| 2024-11-20 | 36.74 | $37.11 | 62900 |
| 2024-11-19 | 36.71 | $37.02 | 57900 |
| 2024-11-18 | 36.67 | $36.56 | 73900 |
| 2024-11-15 | 36.68 | $35.96 | 23000 |
| 2024-11-14 | 36.76 | $35.88 | 28000 |
| 2024-11-13 | 36.85 | $35.46 | 74400 |
| 2024-11-12 | 37.00 | $36.13 | 5600 |
| 2024-11-11 | 37.09 | $36.46 | 132800 |
| 2024-11-08 | 37.16 | $36.17 | 25300 |
| 2024-11-07 | 37.26 | $35.87 | 33700 |
| 2024-11-06 | 37.41 | $35.75 | 73500 |
| 2024-11-05 | 37.58 | $36.63 | 82700 |
| 2024-11-04 | 37.68 | $36.21 | 58900 |
| 2024-11-01 | 37.84 | $36.44 | 46600 |
| 2024-10-31 | 37.99 | $37.80 | 40000 |
| 2024-10-30 | 38.01 | $37.23 | 2100 |
| 2024-10-29 | 38.09 | $37.54 | 600 |
| 2024-10-28 | 38.15 | $38.25 | 900 |
| 2024-10-25 | 38.14 | $38.24 | 32700 |
| 2024-10-24 | 38.12 | $38.60 | 89000 |
| 2024-10-23 | 38.07 | $38.74 | 39100 |
| 2024-10-22 | 38.00 | $38.70 | — |
| 2024-10-21 | 37.93 | $38.70 | 94400 |
| 2024-10-18 | 37.85 | $38.83 | 50900 |
| 2024-10-17 | 37.75 | $38.63 | 64100 |
| 2024-10-16 | 37.65 | $38.63 | 5900 |
| 2024-10-15 | 37.55 | $38.04 | 153200 |
| 2024-10-14 | 37.50 | $36.91 | 800 |
| 2024-10-11 | 37.56 | $36.74 | 17700 |
| 2024-10-10 | 37.65 | $36.78 | 32500 |
| 2024-10-09 | 37.74 | $36.68 | 195700 |
| 2024-10-08 | 37.85 | $36.04 | 18000 |
| 2024-10-07 | 38.04 | $36.33 | 2200 |
| 2024-10-04 | 38.22 | $38.37 | 300 |
| 2024-10-03 | 38.21 | $38.90 | 200 |
| 2024-10-02 | 38.13 | $39.33 | 900 |
| 2024-10-01 | 38.01 | $32.00 | 1000 |
| 2024-09-30 | 38.64 | $39.28 | 600 |
| 2024-09-27 | 38.57 | $39.75 | 2700 |
| 2024-09-26 | 38.45 | $39.78 | 400 |
| 2024-09-25 | 38.31 | $39.53 | 4000 |
| 2024-09-24 | 38.18 | $39.06 | 600 |
| 2024-09-23 | 38.09 | $38.99 | 1400 |
| 2024-09-20 | 37.99 | $38.47 | 3600 |
| 2024-09-19 | 37.94 | $38.26 | 4000 |
| 2024-09-18 | 37.91 | $38.81 | 800 |
| 2024-09-17 | 37.81 | $39.06 | 400 |
| 2024-09-16 | 37.68 | $39.17 | 3200 |
| 2024-09-13 | 37.52 | $39.38 | 800 |
| 2024-09-12 | 37.33 | $38.33 | 400 |
| 2024-09-11 | 37.22 | $37.67 | 1300 |
| 2024-09-10 | 37.17 | $37.52 | 1200 |
| 2024-09-09 | 37.14 | $37.91 | 2100 |
| 2024-09-06 | 37.06 | $37.52 | 1800 |
| 2024-09-05 | 37.01 | $38.00 | 100 |
| 2024-09-04 | 36.90 | $38.07 | 800 |
| 2024-09-03 | 36.78 | $37.71 | 900 |
| 2024-08-30 | 36.68 | $37.58 | 8400 |
| 2024-08-29 | 36.59 | $37.43 | 800 |
| 2024-08-28 | 36.50 | $37.55 | 600 |
| 2024-08-27 | 36.39 | $37.50 | 500 |
| 2024-08-26 | 36.27 | $37.45 | 4300 |
| 2024-08-23 | 36.15 | $37.25 | 2300 |
| 2024-08-22 | 36.03 | $37.00 | 600 |
| 2024-08-21 | 35.93 | $37.06 | 500 |
| 2024-08-20 | 35.81 | $37.10 | 2600 |
| 2024-08-19 | 35.68 | $36.69 | 1700 |
| 2024-08-16 | 35.57 | $36.61 | 300 |
| 2024-08-15 | 35.46 | $36.31 | — |
| 2024-08-14 | 35.37 | $36.31 | 1200 |
| 2024-08-13 | 35.27 | $35.71 | 2700 |
| 2024-08-12 | 35.22 | $35.79 | 900 |
| 2024-08-09 | 35.16 | $35.60 | 600 |
| 2024-08-08 | 35.12 | $36.25 | 1100 |
| 2024-08-07 | 35.00 | $35.84 | 2600 |
| 2024-08-06 | 34.91 | $36.04 | 6200 |
| 2024-08-05 | 34.79 | $35.00 | 900 |
| 2024-08-02 | 34.77 | $35.65 | 800 |
| 2024-08-01 | 34.68 | $35.32 | 600 |
| 2024-07-31 | 34.61 | $36.11 | 900 |
| 2024-07-30 | 34.45 | $36.00 | 1000 |
| 2024-07-29 | 34.29 | $35.38 | 72000 |
| 2024-07-26 | 34.17 | $35.44 | 700 |
| 2024-07-25 | 34.04 | $35.24 | 2400 |
| 2024-07-24 | 33.91 | $34.93 | 3400 |
| 2024-07-23 | 33.81 | $33.00 | 800 |
| 2024-07-22 | 33.89 | $34.74 | 900 |
| 2024-07-19 | 33.80 | $34.12 | 1000 |
| 2024-07-18 | 33.77 | $34.32 | 1500 |
| 2024-07-17 | 33.71 | $34.20 | 400 |
| 2024-07-16 | 33.66 | $34.08 | 5400 |
| 2024-07-15 | 33.61 | $33.79 | 500 |
| 2024-07-12 | 33.60 | $34.22 | 900 |
| 2024-07-11 | 33.53 | $33.74 | 4400 |
| 2024-07-10 | 33.51 | $33.51 | 400 |
| 2024-07-09 | 33.51 | $33.35 | 7800 |
| 2024-07-08 | 33.52 | $33.32 | 1500 |
| 2024-07-05 | 33.55 | $33.22 | 2000 |
| 2024-07-03 | 33.58 | $33.20 | 2300 |
| 2024-07-02 | 33.62 | $32.49 | 4900 |
| 2024-07-01 | 33.74 | $33.45 | 2000 |
| 2024-06-28 | 33.77 | $33.38 | 4700 |
| 2024-06-27 | 33.81 | $33.26 | 5600 |
| 2024-06-26 | 33.87 | $33.21 | 2100 |
| 2024-06-25 | 33.94 | $33.48 | 7300 |
| 2024-06-24 | 33.98 | $33.83 | 2000 |
| 2024-06-21 | 34.00 | $32.60 | 700 |
| 2024-06-20 | 34.15 | $32.68 | 4300 |
| 2024-06-18 | 34.30 | $33.12 | 4300 |
| 2024-06-17 | 34.43 | $33.15 | 1400 |
| 2024-06-14 | 34.56 | $33.31 | 3100 |
| 2024-06-13 | 34.69 | $33.52 | 1800 |
| 2024-06-12 | 34.82 | $33.92 | 1700 |
| 2024-06-11 | 34.91 | $34.15 | 14300 |
| 2024-06-10 | 34.99 | $34.60 | 3200 |
| 2024-06-07 | 35.03 | $34.50 | 2000 |
| 2024-06-06 | 35.09 | $34.74 | 300 |
| 2024-06-05 | 35.13 | $34.62 | 452800 |
| 2024-06-04 | 35.18 | $34.92 | 1100 |
| 2024-06-03 | 35.21 | $34.96 | 500 |
| 2024-05-31 | 35.23 | $34.77 | 1000 |
| 2024-05-30 | 35.28 | $34.17 | 900 |
| 2024-05-29 | 35.40 | $33.92 | 5300 |
| 2024-05-28 | 35.55 | $35.14 | 2500 |
| 2024-05-24 | 35.60 | $35.72 | 2100 |
| 2024-05-23 | 35.58 | $35.70 | 1700 |
| 2024-05-22 | 35.57 | $36.85 | 300 |
| 2024-05-21 | 35.44 | $36.85 | 500 |
| 2024-05-20 | 35.29 | $35.89 | 2100 |
| 2024-05-17 | 35.22 | $36.96 | 1900 |
| 2024-05-16 | 35.04 | $36.60 | 1000 |
| 2024-05-15 | 34.88 | $36.22 | 900 |
| 2024-05-14 | 34.73 | $35.88 | 2000 |
| 2024-05-13 | 34.61 | $35.05 | 800 |
| 2024-05-10 | 34.57 | $35.59 | 3600 |
| 2024-05-09 | 34.46 | $35.38 | 1500 |
| 2024-05-08 | 34.36 | $35.18 | 72500 |
| 2024-05-07 | 34.28 | $34.74 | 128000 |
| 2024-05-06 | 34.23 | $34.67 | 25500 |
| 2024-05-03 | 34.18 | $34.31 | 5600 |
| 2024-05-02 | 34.17 | $34.13 | 9700 |
| 2024-05-01 | 34.17 | $33.85 | 6000 |
| 2024-04-30 | 34.21 | $33.85 | 77600 |
| 2024-04-29 | 34.24 | $34.27 | 6400 |
| 2024-04-26 | 34.24 | $33.78 | 300 |
| 2024-04-25 | 34.29 | $33.76 | 83000 |
| 2024-04-24 | 34.34 | $34.01 | 56900 |
| 2024-04-23 | 34.38 | $34.34 | 169300 |
| 2024-04-22 | 34.38 | $34.10 | 538100 |
| 2024-04-19 | 34.41 | $33.88 | 216800 |
| 2024-04-18 | 34.47 | $33.76 | 4600 |
| 2024-04-17 | 34.55 | $33.60 | 210100 |
| 2024-04-16 | 34.64 | $33.67 | 208500 |
| 2024-04-15 | 34.75 | $33.64 | 37300 |
| 2024-04-12 | 34.86 | $34.05 | 39800 |
| 2024-04-11 | 34.95 | $34.72 | 211800 |
| 2024-04-10 | 34.97 | $34.53 | 118100 |
| 2024-04-09 | 35.02 | $35.04 | 18000 |
| 2024-04-08 | 35.02 | $34.92 | 25800 |
| 2024-04-05 | 35.03 | $34.54 | 55300 |
| 2024-04-04 | 35.08 | $34.82 | 18400 |
| 2024-04-03 | 35.11 | $34.68 | 228800 |
| 2024-04-02 | 35.15 | $34.54 | 13000 |
| 2024-04-01 | 35.22 | $34.77 | 7400 |
| 2024-03-28 | 35.26 | $35.25 | 102100 |
| 2024-03-27 | 35.27 | $34.95 | 1300 |
| 2024-03-26 | 35.30 | $34.68 | 2700 |
| 2024-03-25 | 35.36 | $34.82 | 10700 |
| 2024-03-22 | 35.42 | $35.14 | 3200 |
| 2024-03-21 | 35.45 | $35.29 | 1300 |
| 2024-03-20 | 35.47 | $35.05 | 1100 |
| 2024-03-19 | 35.51 | $35.20 | 1500 |
| 2024-03-18 | 35.55 | $35.09 | 4100 |
| 2024-03-15 | 35.59 | $35.27 | 4900 |
| 2024-03-14 | 35.63 | $35.04 | 4100 |
| 2024-03-13 | 35.69 | $35.79 | 60200 |
| 2024-03-12 | 35.68 | $36.18 | 41800 |
| 2024-03-11 | 35.63 | $36.21 | 72500 |
| 2024-03-08 | 35.56 | $36.24 | 50500 |
| 2024-03-07 | 35.49 | $36.11 | 48300 |
| 2024-03-06 | 35.43 | $35.73 | 38300 |
| 2024-03-05 | 35.40 | $35.47 | 169500 |
| 2024-03-04 | 35.39 | $35.44 | 29900 |
| 2024-03-01 | 35.38 | $35.35 | 3500 |
| 2024-02-29 | 35.39 | $35.01 | 62900 |
| 2024-02-28 | 35.43 | $34.52 | 800 |
| 2024-02-27 | 35.52 | $34.61 | 16500 |
| 2024-02-26 | 35.62 | $34.71 | 4900 |
| 2024-02-23 | 35.71 | $36.03 | 12800 |
| 2024-02-22 | 35.68 | $35.79 | 6400 |
| 2024-02-21 | 35.67 | $35.67 | 22600 |
| 2024-02-20 | 35.67 | $35.56 | 19900 |
| 2024-02-16 | 35.68 | $35.89 | 18300 |
| 2024-02-15 | 35.66 | $35.90 | 23300 |
| 2024-02-14 | 35.63 | $34.56 | 600 |
| 2024-02-13 | 35.75 | $34.21 | 22400 |
| 2024-02-12 | 35.91 | $35.20 | 900 |
| 2024-02-09 | 35.98 | $34.68 | 2700 |
| 2024-02-08 | 36.12 | $34.92 | 2300 |
| 2024-02-07 | 36.25 | $35.22 | 4100 |
| 2024-02-06 | 36.35 | $35.70 | 700 |
| 2024-02-05 | 36.42 | $35.18 | 2000 |
| 2024-02-02 | 36.55 | $35.99 | 3100 |
| 2024-02-01 | 36.61 | $35.88 | 10700 |
| 2024-01-31 | 36.69 | $35.36 | 3200 |
| 2024-01-30 | 36.83 | $36.44 | 113000 |
| 2024-01-29 | 36.87 | $36.55 | 12000 |
| 2024-01-26 | 36.91 | $36.32 | 1300 |
| 2024-01-25 | 36.97 | $36.34 | 1900 |
| 2024-01-24 | 37.03 | $35.71 | 2300 |
| 2024-01-23 | 37.17 | $35.80 | 7300 |
| 2024-01-22 | 37.32 | $36.20 | 2400 |
| 2024-01-19 | 37.44 | $36.55 | 56000 |
| 2024-01-18 | 37.53 | $36.55 | 71600 |
| 2024-01-17 | 37.63 | $36.82 | 52600 |
| 2024-01-16 | 37.72 | $37.82 | 136700 |
| 2024-01-12 | 37.71 | $38.18 | 16700 |
| 2024-01-11 | 37.66 | $38.16 | 2500 |
| 2024-01-10 | 37.60 | $38.46 | 17200 |
| 2024-01-09 | 37.51 | $38.37 | 68400 |
| 2024-01-08 | 37.42 | $38.63 | 10500 |
| 2024-01-05 | 37.30 | $38.00 | 34100 |
| 2024-01-04 | 37.22 | $38.12 | 41000 |
| 2024-01-03 | 37.13 | $37.97 | 7600 |
| 2024-01-02 | 37.04 | $38.19 | 177300 |
| 2023-12-29 | 36.92 | $37.79 | 3700 |
| 2023-12-28 | 36.83 | $37.80 | 4900 |
| 2023-12-27 | 36.73 | $37.70 | 24500 |
| 2023-12-26 | 36.62 | $39.99 | 3800 |
| 2023-12-22 | 36.27 | $37.32 | 29400 |
| 2023-12-21 | 36.16 | $36.99 | 75200 |
| 2023-12-20 | 36.07 | $36.65 | 28900 |
| 2023-12-19 | 36.01 | $37.08 | 27200 |
| 2023-12-18 | 35.90 | $36.66 | 21500 |
| 2023-12-15 | 35.82 | $36.87 | 234700 |
| 2023-12-14 | 35.71 | $37.46 | 93700 |
| 2023-12-13 | 35.52 | $36.00 | 189800 |
| 2023-12-12 | 35.47 | $34.94 | 61800 |
| 2023-12-11 | 35.53 | $36.07 | 21100 |
| 2023-12-08 | 35.47 | $36.07 | 26000 |
| 2023-12-07 | 35.41 | $36.50 | 156300 |
| 2023-12-06 | 35.29 | $36.04 | 28700 |
| 2023-12-05 | 35.21 | $35.68 | 14200 |
| 2023-12-04 | 35.16 | $35.57 | 179600 |
| 2023-12-01 | 35.12 | $35.50 | 34800 |
| 2023-11-30 | 35.08 | $35.07 | 22400 |
| 2023-11-29 | 35.08 | $34.94 | 140400 |
| 2023-11-28 | 35.09 | $35.20 | 20400 |
| 2023-11-27 | 35.08 | $35.15 | 87700 |
| 2023-11-24 | 35.08 | $35.28 | — |
| 2023-11-22 | 35.05 | $35.28 | 2500 |
| 2023-11-21 | 35.03 | $35.50 | 61400 |
| 2023-11-20 | 34.98 | $35.60 | 14600 |
| 2023-11-17 | 34.92 | $35.82 | 27500 |
| 2023-11-16 | 34.82 | $35.44 | 102700 |
| 2023-11-15 | 34.76 | $35.44 | 90000 |
| 2023-11-14 | 34.68 | $35.48 | 46700 |
| 2023-11-13 | 34.60 | $34.38 | 7300 |
| 2023-11-10 | 34.62 | $34.90 | 73800 |
| 2023-11-09 | 34.59 | $34.90 | 20300 |
| 2023-11-08 | 34.56 | $35.62 | 900 |
| 2023-11-07 | 34.45 | $35.62 | 106600 |
| 2023-11-06 | 34.33 | $35.62 | 11200 |
| 2023-11-03 | 34.19 | $35.61 | 116000 |
| 2023-11-02 | 34.04 | $35.17 | 196900 |
| 2023-11-01 | 33.92 | $33.70 | 40100 |
| 2023-10-31 | 33.95 | $32.66 | 20400 |
| 2023-10-30 | 34.08 | $33.41 | 31900 |
| 2023-10-27 | 34.15 | $33.26 | 82400 |
| 2023-10-26 | 34.24 | $33.35 | 161700 |
| 2023-10-25 | 34.34 | $33.02 | 9500 |
| 2023-10-24 | 34.48 | $33.22 | 24600 |
| 2023-10-23 | 34.61 | $33.00 | 62200 |
| 2023-10-20 | 34.78 | $32.47 | 1600 |
| 2023-10-19 | 35.02 | $33.35 | 38200 |
| 2023-10-18 | 35.20 | $33.54 | 21600 |
| 2023-10-17 | 35.37 | $34.54 | 53500 |
| 2023-10-16 | 35.46 | $34.81 | 115500 |
| 2023-10-13 | 35.53 | $34.44 | 4500 |
| 2023-10-12 | 35.64 | $35.24 | 1400 |
| 2023-10-11 | 35.69 | $35.55 | 79500 |
| 2023-10-10 | 35.70 | $35.19 | 19000 |
| 2023-10-09 | 35.76 | $35.70 | 700 |
| 2023-10-06 | 35.76 | $34.66 | 46000 |
| 2023-10-05 | 35.88 | $34.55 | 64500 |
| 2023-10-04 | 36.02 | $33.15 | 258400 |
| 2023-10-03 | 36.32 | $33.17 | 131100 |
| 2023-10-02 | 36.65 | $33.46 | 82800 |
| 2023-09-29 | 36.99 | $34.89 | 179500 |
| 2023-09-28 | 37.21 | $35.60 | 84400 |
| 2023-09-27 | 37.37 | $35.44 | 79200 |
| 2023-09-26 | 37.58 | $36.28 | 30500 |
| 2023-09-25 | 37.72 | $37.09 | 32700 |
| 2023-09-22 | 37.78 | $37.47 | 12500 |
| 2023-09-21 | 37.81 | $37.60 | 9100 |
| 2023-09-20 | 37.84 | $38.06 | 18600 |
| 2023-09-19 | 37.81 | $38.02 | 51000 |
| 2023-09-18 | 37.79 | $38.52 | 50400 |
| 2023-09-15 | 37.71 | $38.19 | 82400 |
| 2023-09-14 | 37.66 | $38.41 | 101800 |
| 2023-09-13 | 37.59 | $37.57 | 94900 |
| 2023-09-12 | 37.59 | $37.12 | 10200 |
| 2023-09-11 | 37.64 | $37.36 | 25700 |
| 2023-09-08 | 37.67 | $36.87 | 86900 |
| 2023-09-07 | 37.75 | $36.60 | 18000 |
| 2023-09-06 | 37.87 | $36.45 | 189700 |
| 2023-09-05 | 38.02 | $37.08 | 1700 |
| 2023-09-01 | 38.12 | $37.73 | 1800 |
| 2023-08-31 | 38.16 | $37.90 | 1800 |
| 2023-08-30 | 38.19 | $37.90 | 2600 |
| 2023-08-29 | 38.22 | $37.57 | 300 |
| 2023-08-28 | 38.29 | $37.44 | 1000 |
| 2023-08-25 | 38.37 | $37.60 | — |
| 2023-08-24 | 38.46 | $37.60 | 19700 |
| 2023-08-23 | 38.55 | $37.84 | 400 |
| 2023-08-22 | 38.62 | $37.49 | 900 |
| 2023-08-21 | 38.74 | $37.31 | 1000 |
| 2023-08-18 | 38.89 | $37.88 | 2700 |
| 2023-08-17 | 39.00 | $37.44 | 1200 |
| 2023-08-16 | 39.16 | $37.58 | 2000 |
| 2023-08-15 | 39.33 | $37.27 | 3200 |
| 2023-08-14 | 39.54 | $37.87 | 3500 |
| 2023-08-11 | 39.72 | $38.29 | 3700 |
| 2023-08-10 | 39.87 | $38.65 | 1900 |
| 2023-08-09 | 40.00 | $38.63 | 600 |
| 2023-08-08 | 40.14 | $38.18 | 6500 |
| 2023-08-07 | 40.35 | $40.23 | 1500 |
| 2023-08-04 | 40.36 | $38.41 | 2000 |
| 2023-08-03 | 40.56 | $37.97 | 75200 |
| 2023-08-02 | 40.84 | $39.09 | 700 |
| 2023-08-01 | 41.02 | $39.78 | 13600 |
| 2023-07-31 | 41.15 | $40.59 | 73900 |
| 2023-07-28 | 41.21 | $41.23 | 1500 |
| 2023-07-27 | 41.21 | $41.27 | 900 |
| 2023-07-26 | 41.20 | $41.91 | 3600 |
| 2023-07-25 | 41.13 | $41.68 | 200 |
| 2023-07-24 | 41.07 | $41.67 | 700 |
| 2023-07-21 | 41.01 | $41.68 | 7900 |
| 2023-07-20 | 40.94 | $41.47 | 400 |
| 2023-07-19 | 40.88 | $41.27 | 700 |
| 2023-07-18 | 40.84 | $40.44 | 300 |
| 2023-07-17 | 40.88 | $41.02 | 800 |
| 2023-07-14 | 40.87 | $41.33 | 2400 |
| 2023-07-13 | 40.82 | $41.17 | 2600 |
| 2023-07-12 | 40.78 | $40.40 | 3300 |
| 2023-07-11 | 40.82 | $39.72 | 700 |
| 2023-07-10 | 40.94 | $39.80 | 2400 |
| 2023-07-07 | 41.06 | $40.51 | — |
| 2023-07-06 | 41.12 | $40.51 | 900 |
| 2023-07-05 | 41.18 | $41.22 | 1100 |
| 2023-07-03 | 41.17 | $41.23 | — |
| 2023-06-30 | 41.17 | $41.23 | 1500 |
| 2023-06-29 | 41.16 | $40.42 | 400 |
| 2023-06-28 | 41.24 | $40.23 | 1300 |
| 2023-06-27 | 41.35 | $40.59 | 2000 |
| 2023-06-26 | 41.43 | $40.67 | 1100 |
| 2023-06-23 | 41.51 | $40.93 | 500 |
| 2023-06-22 | 41.57 | $41.03 | 10200 |
| 2023-06-21 | 41.62 | $41.43 | 14700 |
| 2023-06-20 | 41.64 | $41.08 | 6700 |
| 2023-06-16 | 41.70 | $41.43 | 2500 |
| 2023-06-15 | 41.73 | $40.98 | 800 |
| 2023-06-14 | 41.81 | $41.30 | 1200 |
| 2023-06-13 | 41.86 | $41.61 | 2300 |
| 2023-06-12 | 41.89 | $41.69 | 800 |
| 2023-06-09 | 41.91 | $41.52 | 400 |
| 2023-06-08 | 41.95 | $41.56 | 400 |
| 2023-06-07 | 42.00 | $41.46 | 3200 |
| 2023-06-06 | 42.05 | $41.45 | 3500 |
| 2023-06-05 | 42.12 | $42.05 | 1400 |
| 2023-06-02 | 42.12 | $41.92 | 1700 |
| 2023-06-01 | 42.14 | $41.65 | 2000 |
| 2023-05-31 | 42.20 | $41.05 | 400 |
| 2023-05-30 | 42.32 | $41.34 | 2700 |
| 2023-05-26 | 42.42 | $41.26 | 6400 |
| 2023-05-25 | 42.54 | $41.00 | 1100 |
| 2023-05-24 | 42.70 | $41.66 | 2400 |
| 2023-05-23 | 42.81 | $42.35 | 500 |
| 2023-05-22 | 42.86 | $41.97 | — |
| 2023-05-19 | 42.96 | $41.97 | — |
| 2023-05-18 | 43.06 | $41.97 | 600 |
| 2023-05-17 | 43.17 | $42.90 | 500 |
| 2023-05-16 | 43.20 | $43.09 | 700 |
| 2023-05-15 | 43.22 | $43.48 | 2100 |
| 2023-05-12 | 43.19 | $43.74 | 1100 |
| 2023-05-11 | 43.13 | $43.48 | 300 |
| 2023-05-10 | 43.09 | $43.95 | 3800 |
| 2023-05-09 | 43.00 | $43.99 | 300 |
| 2023-05-08 | 42.90 | $44.05 | 600 |
| 2023-05-05 | 42.78 | $43.89 | 200 |
| 2023-05-04 | 42.66 | $43.16 | 900 |
| 2023-05-03 | 42.61 | $43.38 | 2100 |
| 2023-05-02 | 42.53 | $42.59 | 600 |
| 2023-05-01 | 42.52 | $42.74 | 1700 |
| 2023-04-28 | 42.50 | $42.52 | 500 |
| 2023-04-27 | 42.49 | $43.36 | 600 |
| 2023-04-26 | 42.40 | $42.97 | 300 |
| 2023-04-25 | 42.34 | $42.92 | 300 |
| 2023-04-24 | 42.28 | $43.04 | 1000 |
| 2023-04-21 | 42.20 | $42.88 | 200 |
| 2023-04-20 | 42.13 | $43.00 | 1100 |
| 2023-04-19 | 42.04 | $42.99 | 600 |
| 2023-04-18 | 41.94 | $43.14 | 6800 |
| 2023-04-17 | 41.81 | $43.03 | 2800 |
| 2023-04-14 | 41.69 | $43.28 | 3100 |
| 2023-04-13 | 41.52 | $43.57 | 1200 |
| 2023-04-12 | 41.30 | $43.39 | 400 |
| 2023-04-11 | 41.08 | $43.28 | 300 |
| 2023-04-10 | 40.85 | $42.61 | 7400 |
| 2023-04-06 | 40.66 | $42.80 | 500 |
| 2023-04-05 | 40.44 | $41.25 | — |
| 2023-04-04 | 40.35 | $41.25 | 600 |
| 2023-04-03 | 40.26 | $41.32 | 10400 |
| 2023-03-31 | 40.15 | $41.10 | 2000 |
| 2023-03-30 | 40.05 | $41.23 | 700 |
| 2023-03-29 | 39.92 | $41.07 | 700 |
| 2023-03-28 | 39.80 | $40.75 | 900 |
| 2023-03-27 | 39.70 | $40.56 | 180300 |
| 2023-03-24 | 39.61 | $39.25 | 1400 |
| 2023-03-23 | 39.65 | $38.96 | 9900 |
| 2023-03-22 | 39.72 | $39.39 | 1000 |
| 2023-03-21 | 39.76 | $39.39 | 600 |
| 2023-03-20 | 39.80 | $40.51 | 200 |
| 2023-03-17 | 39.72 | $40.84 | 2100 |
| 2023-03-16 | 39.61 | $40.45 | 400 |
| 2023-03-15 | 39.52 | $39.90 | 500 |
| 2023-03-14 | 39.48 | $39.78 | 3400 |
| 2023-03-13 | 39.45 | $38.86 | 800 |
| 2023-03-10 | 39.51 | $38.18 | 1300 |
| 2023-03-09 | 39.65 | $38.92 | 7800 |
| 2023-03-08 | 39.72 | $39.23 | 2400 |
| 2023-03-07 | 39.78 | $39.03 | 700 |
| 2023-03-06 | 39.85 | $39.41 | 1600 |
| 2023-03-03 | 39.90 | $39.42 | 900 |
| 2023-03-02 | 39.95 | $38.80 | 3300 |
| 2023-03-01 | 40.07 | $39.52 | 300 |
| 2023-02-28 | 40.13 | $39.72 | 26400 |
| 2023-02-27 | 40.17 | $40.53 | 6400 |
| 2023-02-24 | 40.14 | $40.01 | 600 |
| 2023-02-23 | 40.15 | $40.51 | 2700 |
| 2023-02-22 | 40.11 | $40.08 | 1100 |
| 2023-02-21 | 40.11 | $40.10 | 5800 |
| 2023-02-17 | 40.12 | $40.26 | 1200 |
| 2023-02-16 | 40.10 | $40.19 | 1100 |
| 2023-02-15 | 40.09 | $40.74 | — |
| 2023-02-14 | 40.02 | $40.74 | 2300 |
| 2023-02-13 | 39.95 | $40.62 | 49800 |
| 2023-02-10 | 39.88 | $40.53 | 7500 |
| 2023-02-09 | 39.81 | $39.08 | 3000 |
| 2023-02-08 | 39.88 | $39.10 | 5500 |
| 2023-02-07 | 39.97 | $39.47 | 1500 |
| 2023-02-06 | 40.02 | $40.22 | 4500 |
| 2023-02-03 | 40.00 | $40.24 | 500 |
| 2023-02-02 | 39.97 | $40.67 | 600 |
| 2023-02-01 | 39.90 | $40.14 | 900 |
| 2023-01-31 | 39.87 | $39.82 | 120000 |
| 2023-01-30 | 39.88 | $40.48 | 500 |
| 2023-01-27 | 39.82 | $40.35 | 800 |
| 2023-01-26 | 39.76 | $40.65 | 1400 |
| 2023-01-25 | 39.67 | $40.49 | 400 |
| 2023-01-24 | 39.58 | $40.33 | 2000 |
| 2023-01-23 | 39.50 | $40.47 | 4500 |
| 2023-01-20 | 39.40 | $40.54 | 2200 |
| 2023-01-19 | 39.28 | $40.28 | 1000 |
| 2023-01-18 | 39.18 | $40.30 | 2300 |
| 2023-01-17 | 39.06 | $40.54 | 700 |
| 2023-01-13 | 38.90 | $40.05 | 1000 |
| 2023-01-12 | 38.78 | $39.86 | 300 |
| 2023-01-11 | 38.67 | $39.31 | 3000 |
| 2023-01-10 | 38.60 | $38.66 | 3900 |
| 2023-01-09 | 38.59 | $39.08 | 4600 |
| 2023-01-06 | 38.54 | $39.07 | 800 |
| 2023-01-05 | 38.49 | $37.67 | 1300 |
| 2023-01-04 | 38.57 | $38.91 | 1900 |
| 2023-01-03 | 38.54 | $38.40 | 9600 |
| 2022-12-30 | 38.55 | $38.51 | 1600 |
| 2022-12-29 | 38.55 | $38.64 | 900 |
| 2022-12-28 | 38.54 | $38.22 | 1900 |
| 2022-12-27 | 38.58 | $38.58 | 1200 |
| 2022-12-23 | 38.58 | $38.27 | 1900 |
| 2022-12-22 | 38.61 | $37.89 | 2800 |
| 2022-12-21 | 38.69 | $38.36 | 4300 |
| 2022-12-20 | 38.72 | $38.19 | 5000 |
| 2022-12-19 | 38.78 | $38.05 | 11700 |
| 2022-12-16 | 38.85 | $38.36 | 2700 |
| 2022-12-15 | 38.91 | $39.19 | 3100 |
| 2022-12-14 | 38.88 | $39.49 | 5000 |
| 2022-12-13 | 38.81 | $39.96 | 1100 |
| 2022-12-12 | 38.69 | $39.20 | 3200 |
| 2022-12-09 | 38.64 | $39.11 | 2000 |
| 2022-12-08 | 38.59 | $38.79 | 1500 |
| 2022-12-07 | 38.57 | $38.97 | 2200 |
| 2022-12-06 | 38.52 | $38.84 | 2700 |
| 2022-12-05 | 38.49 | $38.68 | 1500 |
| 2022-12-02 | 38.47 | $39.02 | 4400 |
| 2022-12-01 | 38.41 | $39.34 | 2500 |
| 2022-11-30 | 38.31 | $38.73 | 10500 |
| 2022-11-29 | 38.27 | $37.99 | 2100 |
| 2022-11-28 | 38.30 | $38.42 | 2600 |
| 2022-11-25 | 38.29 | $39.23 | 1900 |
| 2022-11-23 | 38.19 | $38.72 | 900 |
| 2022-11-22 | 38.13 | $38.30 | 2700 |
| 2022-11-21 | 38.12 | $38.16 | 1300 |
| 2022-11-18 | 38.11 | $38.23 | 2200 |
| 2022-11-17 | 38.10 | $38.55 | 900 |
| 2022-11-16 | 38.05 | $38.72 | 1600 |
| 2022-11-15 | 37.98 | $38.01 | 3000 |
| 2022-11-14 | 37.98 | $38.21 | 33800 |
| 2022-11-11 | 37.95 | $39.13 | 7500 |
| 2022-11-10 | 37.83 | $38.08 | 900 |
| 2022-11-09 | 37.80 | $36.67 | 1400 |
| 2022-11-08 | 37.92 | $37.24 | 500 |
| 2022-11-07 | 37.99 | $36.35 | 2100 |
| 2022-11-04 | 38.17 | $36.80 | 1800 |
| 2022-11-03 | 38.31 | $36.04 | 1300 |
| 2022-11-02 | 38.55 | $37.64 | 2400 |
| 2022-11-01 | 38.65 | $37.12 | 1700 |
| 2022-10-31 | 38.81 | $36.71 | 4500 |
| 2022-10-28 | 39.03 | $37.85 | 4100 |
| 2022-10-27 | 39.15 | $37.64 | 3000 |
| 2022-10-26 | 39.31 | $37.99 | 900 |
| 2022-10-25 | 39.45 | $37.91 | 28600 |
| 2022-10-24 | 39.61 | $37.34 | 3400 |
| 2022-10-21 | 39.85 | $37.44 | 4300 |
| 2022-10-20 | 40.10 | $36.42 | 12000 |
| 2022-10-19 | 40.49 | $37.49 | 9200 |
| 2022-10-18 | 40.81 | $39.39 | 2500 |
| 2022-10-17 | 40.96 | $39.35 | 22900 |
| 2022-10-14 | 41.13 | $37.78 | 1500 |
| 2022-10-13 | 41.48 | $38.97 | 1400 |
| 2022-10-12 | 41.74 | $37.50 | 2300 |
| 2022-10-11 | 42.19 | $38.80 | 300 |
| 2022-10-10 | 42.54 | $39.10 | 1900 |
| 2022-10-07 | 42.91 | $39.55 | 500 |
| 2022-10-06 | 43.26 | $38.90 | 7700 |
| 2022-10-05 | 43.72 | $41.20 | 4700 |
| 2022-10-04 | 43.98 | $42.26 | 1400 |
| 2022-10-03 | 44.17 | $41.80 | 1400 |
| 2022-09-30 | 44.41 | $40.57 | 1700 |
| 2022-09-29 | 44.82 | $41.06 | 3000 |
| 2022-09-28 | 45.21 | $42.25 | 600 |
| 2022-09-27 | 45.53 | $41.55 | 21000 |
| 2022-09-26 | 45.95 | $42.75 | 3700 |
| 2022-09-23 | 46.28 | $44.51 | 1100 |
| 2022-09-22 | 46.47 | $44.49 | 1200 |
| 2022-09-21 | 46.68 | $44.93 | 300 |
| 2022-09-20 | 46.86 | $45.43 | 1000 |
| 2022-09-19 | 47.01 | $46.36 | 1000 |
| 2022-09-16 | 47.08 | $45.75 | 600 |
| 2022-09-15 | 47.22 | $45.50 | 700 |
| 2022-09-14 | 47.40 | $47.06 | 400 |
| 2022-09-13 | 47.44 | $47.12 | 1100 |
| 2022-09-12 | 47.47 | $48.04 | 2400 |
| 2022-09-09 | 47.41 | $48.81 | 200 |
| 2022-09-08 | 47.26 | $47.53 | 900 |
| 2022-09-07 | 47.23 | $47.57 | 800 |
| 2022-09-06 | 47.20 | $46.69 | 800 |
| 2022-09-02 | 47.25 | $46.72 | 4000 |
| 2022-09-01 | 47.31 | $46.68 | 700 |
| 2022-08-31 | 47.37 | $46.41 | 3100 |
| 2022-08-30 | 47.47 | $47.10 | 200 |
| 2022-08-29 | 47.51 | $47.02 | 300 |
| 2022-08-26 | 47.57 | $47.04 | 900 |
| 2022-08-25 | 47.62 | $47.41 | 1400 |
| 2022-08-24 | 47.64 | $47.44 | 300 |
| 2022-08-23 | 47.67 | $47.74 | 600 |
| 2022-08-22 | 47.66 | $47.80 | 900 |
| 2022-08-19 | 47.64 | $48.36 | 3600 |
| 2022-08-18 | 47.57 | $48.40 | 100 |
| 2022-08-17 | 47.48 | $48.40 | 500 |
| 2022-08-16 | 47.38 | $48.41 | 200 |
| 2022-08-15 | 47.27 | $47.75 | 2600 |
| 2022-08-12 | 47.22 | $48.22 | 8400 |
| 2022-08-11 | 47.12 | $47.94 | 1100 |
| 2022-08-10 | 47.03 | $47.97 | 900 |
| 2022-08-09 | 46.93 | $47.46 | 2200 |
| 2022-08-08 | 46.88 | $46.99 | 1600 |
| 2022-08-05 | 46.87 | $46.02 | 1700 |
| 2022-08-04 | 46.96 | $46.79 | 400 |
| 2022-08-03 | 46.97 | $46.51 | 2300 |
| 2022-08-02 | 47.02 | $46.89 | 1000 |
| 2022-08-01 | 47.04 | $47.35 | 1400 |
| 2022-07-29 | 47.01 | $47.34 | 1800 |
| 2022-07-28 | 46.97 | $48.00 | 4600 |
| 2022-07-27 | 46.86 | $47.57 | 1100 |
| 2022-07-26 | 46.79 | $47.52 | 1300 |
| 2022-07-25 | 46.71 | $47.12 | 4100 |
| 2022-07-22 | 46.67 | $46.64 | 1900 |
| 2022-07-21 | 46.67 | $45.94 | 900 |
| 2022-07-20 | 46.75 | $46.02 | 2600 |
| 2022-07-19 | 46.82 | $47.00 | 8100 |
| 2022-07-18 | 46.80 | $46.67 | 1500 |
| 2022-07-15 | 46.82 | $46.83 | 3100 |
| 2022-07-14 | 46.82 | $47.20 | 1800 |
| 2022-07-13 | 46.78 | $47.39 | 1200 |
| 2022-07-12 | 46.71 | $46.39 | — |
| 2022-07-11 | 46.74 | $46.39 | 500 |
| 2022-07-08 | 46.78 | $46.44 | 1100 |
| 2022-07-07 | 46.82 | $46.39 | 1300 |
| 2022-07-06 | 46.86 | $46.12 | 300 |
| 2022-07-05 | 46.94 | $45.86 | 1100 |
| 2022-07-01 | 47.06 | $46.55 | 3000 |
| 2022-06-30 | 47.11 | $46.85 | 7200 |
| 2022-06-29 | 47.14 | $47.07 | 2200 |
| 2022-06-28 | 47.14 | $47.04 | 1800 |
| 2022-06-27 | 47.15 | $46.88 | 800 |
| 2022-06-24 | 47.18 | $46.45 | 300 |
| 2022-06-23 | 47.26 | $46.06 | 2000 |
| 2022-06-22 | 47.39 | $45.29 | 19200 |
| 2022-06-21 | 47.61 | $44.82 | 2400 |
| 2022-06-17 | 47.90 | $44.37 | 13000 |
| 2022-06-16 | 48.27 | $44.71 | 2500 |
| 2022-06-15 | 48.65 | $45.61 | 2500 |
| 2022-06-14 | 48.97 | $45.84 | 8900 |
| 2022-06-13 | 49.29 | $47.53 | 1700 |
| 2022-06-10 | 49.48 | $48.74 | 1900 |
| 2022-06-09 | 49.56 | $48.80 | 1200 |
| 2022-06-08 | 49.64 | $49.43 | — |
| 2022-06-07 | 49.66 | $49.43 | 1800 |
| 2022-06-06 | 49.68 | $49.91 | 400 |
| 2022-06-03 | 49.66 | $50.25 | 2000 |
| 2022-06-02 | 49.60 | $50.57 | 1400 |
| 2022-06-01 | 49.50 | $49.79 | 3000 |
| 2022-05-31 | 49.47 | $49.59 | 5700 |
| 2022-05-27 | 49.45 | $49.83 | 1000 |
| 2022-05-26 | 49.41 | $50.13 | 1700 |
| 2022-05-25 | 49.34 | $50.36 | 300 |
| 2022-05-24 | 49.23 | $50.32 | 2300 |
| 2022-05-23 | 49.11 | $50.00 | — |
| 2022-05-20 | 49.02 | $50.00 | 3500 |
| 2022-05-19 | 48.92 | $49.15 | 1100 |
| 2022-05-18 | 48.89 | $49.18 | 6700 |
| 2022-05-17 | 48.86 | $49.45 | 500 |
| 2022-05-16 | 48.80 | $48.76 | 2500 |
| 2022-05-13 | 48.81 | $47.83 | 1500 |
| 2022-05-12 | 48.91 | $47.55 | 5200 |
| 2022-05-11 | 49.05 | $48.54 | 1400 |
| 2022-05-10 | 49.11 | $48.50 | 3500 |
| 2022-05-09 | 49.17 | $48.48 | 1600 |
| 2022-05-06 | 49.24 | $48.27 | 2800 |
| 2022-05-05 | 49.34 | $47.57 | 9900 |
| 2022-05-04 | 49.53 | $47.88 | 3200 |
| 2022-05-03 | 49.71 | $47.47 | 5000 |
| 2022-05-02 | 49.94 | $47.88 | 5500 |
| 2022-04-29 | 50.16 | $48.25 | 4800 |
| 2022-04-28 | 50.36 | $50.33 | 3000 |
| 2022-04-27 | 50.36 | $50.25 | 5400 |
| 2022-04-26 | 50.37 | $50.22 | 16900 |
| 2022-04-25 | 50.39 | $50.20 | 2600 |
| 2022-04-22 | 50.41 | $50.27 | 1300 |
| 2022-04-21 | 50.42 | $51.24 | 1000 |
| 2022-04-20 | 50.34 | $51.77 | 9500 |
| 2022-04-19 | 50.19 | $51.13 | 1400 |
| 2022-04-18 | 50.09 | $50.83 | 1200 |
| 2022-04-14 | 50.01 | $51.11 | 1200 |
| 2022-04-13 | 49.89 | $51.51 | 3800 |
| 2022-04-12 | 49.72 | $51.19 | 1000 |
| 2022-04-11 | 49.57 | $50.91 | 3300 |
| 2022-04-08 | 49.43 | $51.30 | 2400 |
| 2022-04-07 | 49.23 | $51.36 | 30800 |
| 2022-04-06 | 49.01 | $51.78 | 3100 |
| 2022-04-05 | 48.72 | $50.66 | 1400 |
| 2022-04-04 | 48.51 | $50.37 | 1100 |
| 2022-04-01 | 48.32 | $50.27 | 2900 |
| 2022-03-31 | 48.11 | $49.56 | 6400 |
| 2022-03-30 | 47.96 | $49.20 | 2500 |
| 2022-03-29 | 47.83 | $48.79 | 15200 |
| 2022-03-28 | 47.73 | $48.45 | 5800 |
| 2022-03-25 | 47.65 | $48.64 | 1100 |
| 2022-03-24 | 47.55 | $48.20 | 2100 |
| 2022-03-23 | 47.48 | $48.05 | 4000 |
| 2022-03-22 | 47.42 | $47.92 | 14900 |
| 2022-03-21 | 47.36 | $47.83 | 2200 |
| 2022-03-18 | 47.31 | $47.55 | 5100 |
| 2022-03-17 | 47.29 | $47.66 | 4400 |
| 2022-03-16 | 47.25 | $47.21 | 12600 |
| 2022-03-15 | 47.26 | $47.38 | 8100 |
| 2022-03-14 | 47.24 | $47.31 | 3000 |
| 2022-03-11 | 47.24 | $47.91 | 22700 |
| 2022-03-10 | 47.16 | $47.15 | 200 |
| 2022-03-09 | 47.17 | $47.17 | 4200 |
| 2022-03-08 | 47.17 | $48.01 | 6000 |
| 2022-03-07 | 47.08 | $48.54 | 6300 |
| 2022-03-04 | 46.92 | $48.38 | 9300 |
| 2022-03-03 | 46.77 | $47.61 | 1500 |
| 2022-03-02 | 46.68 | $47.23 | 47900 |
| 2022-03-01 | 46.62 | $46.75 | — |
| 2022-02-28 | 46.61 | $46.75 | 6500 |
| 2022-02-25 | 46.59 | $46.62 | 4900 |
| 2022-02-24 | 46.59 | $46.23 | 6000 |
| 2022-02-23 | 46.63 | $46.06 | 1300 |
| 2022-02-22 | 46.69 | $45.99 | 3500 |
| 2022-02-18 | 46.76 | $46.12 | 9000 |
| 2022-02-17 | 46.83 | $46.18 | 4800 |
| 2022-02-16 | 46.90 | $45.99 | 40500 |
| 2022-02-15 | 46.99 | $45.76 | 151000 |
| 2022-02-14 | 47.12 | $46.24 | 6400 |
| 2022-02-11 | 47.22 | $46.24 | 800 |
| 2022-02-10 | 47.32 | $46.52 | 1900 |
| 2022-02-09 | 47.40 | $47.24 | 2600 |
| 2022-02-08 | 47.42 | $46.85 | 3600 |
| 2022-02-07 | 47.48 | $47.08 | 3900 |
| 2022-02-04 | 47.52 | $46.82 | 2200 |
| 2022-02-03 | 47.60 | $47.38 | 2100 |
| 2022-02-02 | 47.62 | $47.43 | 1800 |
| 2022-02-01 | 47.64 | $46.82 | 2500 |
| 2022-01-31 | 47.73 | $47.39 | 4600 |
| 2022-01-28 | 47.76 | $47.38 | 5600 |
| 2022-01-27 | 47.80 | $47.49 | 8400 |
| 2022-01-26 | 47.84 | $46.81 | 4700 |
| 2022-01-25 | 47.94 | $47.38 | 1200 |
| 2022-01-24 | 48.00 | $47.12 | 5800 |
| 2022-01-21 | 48.10 | $47.45 | 26600 |
| 2022-01-20 | 48.16 | $47.43 | 5100 |
| 2022-01-19 | 48.24 | $47.72 | 2600 |
| 2022-01-18 | 48.30 | $47.71 | 1600 |
| 2022-01-14 | 48.36 | $48.03 | 1600 |
| 2022-01-13 | 48.39 | $48.35 | 1500 |
| 2022-01-12 | 48.40 | $48.40 | 2500 |
| 2022-01-11 | 48.40 | $48.03 | 5400 |
| 2022-01-10 | 48.43 | $47.82 | 3000 |
| 2022-01-07 | 48.50 | $48.20 | 2200 |
| 2022-01-06 | 48.53 | $48.33 | 2800 |
| 2022-01-05 | 48.55 | $48.45 | 3300 |
| 2022-01-04 | 48.56 | $49.21 | 2000 |
| 2022-01-03 | 48.49 | $51.35 | 200 |
| 2021-12-31 | 48.19 | $49.97 | 1500 |
| 2021-12-30 | 48.01 | $49.75 | 900 |
| 2021-12-29 | 47.82 | $49.31 | 8000 |
| 2021-12-28 | 47.67 | $46.19 | 1500 |
| 2021-12-27 | 47.82 | $48.99 | 100 |
| 2021-12-23 | 47.70 | $48.69 | 300 |
| 2021-12-22 | 47.59 | $48.58 | 1100 |
| 2021-12-21 | 47.49 | $48.48 | 2600 |
| 2021-12-20 | 47.38 | $48.60 | 1300 |
| 2021-12-17 | 47.26 | $48.74 | 2100 |
| 2021-12-16 | 47.10 | $48.54 | 1700 |
| 2021-12-15 | 46.95 | $48.27 | 6100 |
| 2021-12-14 | 46.81 | $47.53 | 2200 |
| 2021-12-13 | 46.73 | $46.72 | 700 |
| 2021-12-10 | 46.74 | $46.77 | 800 |
| 2021-12-09 | 46.73 | $46.99 | 1300 |
| 2021-12-08 | 46.71 | $47.37 | 700 |
| 2021-12-07 | 46.64 | $47.59 | 1500 |
| 2021-12-06 | 46.53 | $46.86 | 600 |
| 2021-12-03 | 46.50 | $46.05 | 800 |
| 2021-12-02 | 46.55 | $45.91 | 5900 |
| 2021-12-01 | 46.61 | $45.67 | 2200 |
| 2021-11-30 | 46.71 | $45.96 | 10800 |
| 2021-11-29 | 46.79 | $46.40 | 800 |
| 2021-11-26 | 46.83 | $46.11 | 1200 |
| 2021-11-24 | 46.91 | $46.78 | 1300 |
| 2021-11-23 | 46.93 | $46.97 | 1700 |
| 2021-11-22 | 46.92 | $46.91 | 2300 |
| 2021-11-19 | 46.92 | $46.94 | 6500 |
| 2021-11-18 | 46.92 | $47.07 | 1400 |
| 2021-11-17 | 46.90 | $46.99 | 900 |
| 2021-11-16 | 46.89 | $47.17 | 700 |
| 2021-11-15 | 46.87 | $46.87 | 242700 |
| 2021-11-12 | 46.87 | $46.39 | 2100 |
| 2021-11-11 | 46.92 | $46.85 | 500 |
| 2021-11-10 | 46.92 | $47.40 | 1700 |
| 2021-11-09 | 46.87 | $47.05 | 300 |
| 2021-11-08 | 46.85 | $46.67 | 2400 |
| 2021-11-05 | 46.87 | $47.08 | 800 |
| 2021-11-04 | 46.85 | $46.78 | 1300 |
| 2021-11-03 | 46.86 | $46.40 | 2200 |
| 2021-11-02 | 46.91 | $46.47 | 900 |
| 2021-11-01 | 46.95 | $46.65 | 2100 |
| 2021-10-29 | 46.98 | $46.56 | 400 |
| 2021-10-28 | 47.03 | $47.15 | 1900 |
| 2021-10-27 | 47.02 | $47.12 | 1900 |
| 2021-10-26 | 47.00 | $47.50 | 400 |
| 2021-10-25 | 46.95 | $47.67 | 7300 |
| 2021-10-22 | 46.88 | $47.35 | — |
| 2021-10-21 | 46.83 | $47.35 | 300 |
| 2021-10-20 | 46.77 | $47.39 | 500 |
| 2021-10-19 | 46.71 | $47.29 | 8400 |
| 2021-10-18 | 46.64 | $47.57 | 2900 |
| 2021-10-15 | 46.55 | $47.35 | 100 |
| 2021-10-14 | 46.46 | $47.54 | 400 |
| 2021-10-13 | 46.35 | $47.11 | 2100 |
| 2021-10-12 | 46.27 | $46.70 | 2600 |
| 2021-10-11 | 46.22 | $47.71 | 100 |
| 2021-10-08 | 46.07 | $46.47 | 800 |
| 2021-10-07 | 46.03 | $46.37 | 900 |
| 2021-10-06 | 45.99 | $46.17 | 1300 |
| 2021-10-05 | 45.97 | $45.95 | 1700 |
| 2021-10-04 | 45.97 | $45.90 | 2500 |
| 2021-10-01 | 45.98 | $45.01 | 400 |
| 2021-09-30 | 46.08 | $45.26 | 3400 |
| 2021-09-29 | 46.17 | $45.01 | 2600 |
| 2021-09-28 | 46.29 | $45.17 | 5800 |
| 2021-09-27 | 46.41 | $45.64 | 7700 |
| 2021-09-24 | 46.49 | $45.78 | 900 |
| 2021-09-23 | 46.56 | $46.33 | — |
| 2021-09-22 | 46.59 | $46.33 | 3200 |
| 2021-09-21 | 46.61 | $46.25 | 2300 |
| 2021-09-20 | 46.65 | $45.64 | 4300 |
| 2021-09-17 | 46.76 | $45.65 | 3800 |
| 2021-09-16 | 46.88 | $46.34 | 1600 |
| 2021-09-15 | 46.93 | $46.96 | 400 |
| 2021-09-14 | 46.93 | $46.72 | 3000 |
| 2021-09-13 | 46.95 | $46.65 | 4400 |
| 2021-09-10 | 46.98 | $46.84 | 2100 |
| 2021-09-09 | 47.00 | $47.19 | 1000 |
| 2021-09-08 | 46.98 | $46.81 | 1800 |
| 2021-09-07 | 47.00 | $46.35 | 1200 |
| 2021-09-03 | 47.06 | $47.44 | 1400 |
| 2021-09-02 | 47.02 | $47.40 | 3000 |
| 2021-09-01 | 46.98 | $47.20 | 1900 |
| 2021-08-31 | 46.96 | $47.20 | 8000 |
| 2021-08-30 | 46.94 | $47.25 | 1400 |
| 2021-08-27 | 46.90 | $47.11 | 1200 |
| 2021-08-26 | 46.88 | $47.07 | — |
| 2021-08-25 | 46.86 | $47.07 | 2000 |
| 2021-08-24 | 46.84 | $47.25 | 700 |
| 2021-08-23 | 46.80 | $47.29 | 800 |
| 2021-08-20 | 46.74 | $46.87 | 8400 |
| 2021-08-19 | 46.73 | $46.64 | 1500 |
| 2021-08-18 | 46.74 | $46.89 | 2400 |
| 2021-08-17 | 46.73 | $47.00 | 3700 |
| 2021-08-16 | 46.70 | $47.06 | 1300 |
| 2021-08-13 | 46.66 | $47.35 | 1700 |
| 2021-08-12 | 46.59 | $47.06 | 1000 |
| 2021-08-11 | 46.54 | $47.46 | 10200 |
| 2021-08-10 | 46.44 | $46.99 | 1700 |
| 2021-08-09 | 46.38 | $46.65 | 300 |
| 2021-08-06 | 46.35 | $46.65 | 2900 |
| 2021-08-05 | 46.32 | $46.86 | 2200 |
| 2021-08-04 | 46.26 | $46.53 | 2100 |
| 2021-08-03 | 46.24 | $46.48 | 1300 |
| 2021-08-02 | 46.21 | $46.67 | 300 |
| 2021-07-30 | 46.16 | $46.55 | 800 |
| 2021-07-29 | 46.12 | $47.06 | 900 |
| 2021-07-28 | 46.02 | $46.72 | 400 |
| 2021-07-27 | 45.95 | $46.26 | 500 |
| 2021-07-26 | 45.92 | $45.94 | 200 |
| 2021-07-23 | 45.91 | $46.24 | 2400 |
| 2021-07-22 | 45.88 | $45.92 | 15000 |
| 2021-07-21 | 45.87 | $45.92 | 400 |
| 2021-07-20 | 45.87 | $45.70 | 1400 |
| 2021-07-19 | 45.89 | $45.38 | 2200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
53.42
2026-07-16
Close Price
$54.23
Vol: 6125
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.24
Average
42.88
Maximum
53.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.42 | $54.23 | 6125 |
| 2026-07-15 | 53.31 | $54.15 | 359200 |
| 2026-07-14 | 53.19 | $54.15 | 263400 |
| 2026-07-13 | 53.07 | $53.69 | 655200 |
| 2026-07-10 | 52.98 | $53.35 | 125804 |
| 2026-07-09 | 52.92 | $53.16 | 365220 |
| 2026-07-08 | 52.87 | $53.71 | 265900 |
| 2026-07-07 | 52.76 | $53.19 | 663708 |
| 2026-07-06 | 52.69 | $52.35 | 611100 |
| 2026-07-02 | 52.69 | $53.47 | 298321 |
| 2026-07-01 | 52.58 | $52.27 | 139548 |
| 2026-06-30 | 52.57 | $53.02 | 496500 |
| 2026-06-29 | 52.49 | $53.29 | 335300 |
| 2026-06-26 | 52.37 | $53.80 | 290240 |
| 2026-06-25 | 52.20 | $53.26 | 262500 |
| 2026-06-24 | 52.08 | $52.90 | 347700 |
| 2026-06-23 | 52.00 | $52.42 | 533000 |
| 2026-06-22 | 51.96 | $51.84 | 268241 |
| 2026-06-18 | 51.99 | $51.79 | 666600 |
| 2026-06-17 | 52.02 | $51.75 | 668633 |
| 2026-06-16 | 52.07 | $52.55 | 707800 |
| 2026-06-15 | 52.03 | $52.82 | 765307 |
| 2026-06-12 | 51.96 | $52.56 | 538100 |
| 2026-06-11 | 51.92 | $52.05 | 488900 |
| 2026-06-10 | 51.92 | $52.20 | 314148 |
| 2026-06-09 | 51.92 | $51.66 | 292213 |
| 2026-06-08 | 51.96 | $51.09 | 468935 |
| 2026-06-05 | 52.07 | $51.76 | 764000 |
| 2026-06-04 | 52.12 | $51.47 | 383400 |
| 2026-06-03 | 52.19 | $50.82 | 463727 |
| 2026-06-02 | 52.34 | $51.26 | 493310 |
| 2026-06-01 | 52.46 | $50.85 | 570500 |
| 2026-05-29 | 52.62 | $52.16 | 413737 |
| 2026-05-28 | 52.66 | $52.71 | 388300 |
| 2026-05-27 | 52.65 | $53.63 | 385242 |
| 2026-05-26 | 52.55 | $53.35 | 534700 |
| 2026-05-22 | 52.47 | $53.12 | 136300 |
| 2026-05-21 | 52.41 | $52.87 | 266300 |
| 2026-05-20 | 52.37 | $52.54 | 222828 |
| 2026-05-19 | 52.36 | $52.42 | 247800 |
| 2026-05-18 | 52.36 | $51.99 | 98200 |
| 2026-05-15 | 52.40 | $51.62 | 215900 |
| 2026-05-14 | 52.47 | $52.28 | 531900 |
| 2026-05-13 | 52.49 | $52.50 | 220506 |
| 2026-05-12 | 52.48 | $52.30 | 395128 |
| 2026-05-11 | 52.50 | $52.23 | 198900 |
| 2026-05-08 | 52.52 | $52.60 | 336100 |
| 2026-05-07 | 52.51 | $52.19 | 231825 |
| 2026-05-06 | 52.55 | $52.27 | 290100 |
| 2026-05-05 | 52.58 | $52.60 | 255100 |
| 2026-05-04 | 52.58 | $52.54 | 295918 |
| 2026-05-01 | 52.58 | $52.99 | 861037 |
| 2026-04-30 | 52.55 | $53.42 | 326900 |
| 2026-04-29 | 52.46 | $52.53 | 157100 |
| 2026-04-28 | 52.46 | $52.93 | 176734 |
| 2026-04-27 | 52.41 | $52.70 | 176200 |
| 2026-04-24 | 52.38 | $52.58 | 963453 |
| 2026-04-23 | 52.36 | $52.32 | 235442 |
| 2026-04-22 | 52.35 | $51.43 | 279500 |
| 2026-04-21 | 52.43 | $51.72 | 369745 |
| 2026-04-20 | 52.47 | $51.98 | 205139 |
| 2026-04-17 | 52.49 | $52.48 | 280828 |
| 2026-04-16 | 52.45 | $52.59 | 237500 |
| 2026-04-15 | 52.41 | $52.51 | 193548 |
| 2026-04-14 | 52.38 | $52.46 | 1.2M |
| 2026-04-13 | 52.36 | $52.50 | 342600 |
| 2026-04-10 | 52.34 | $53.41 | 201724 |
| 2026-04-09 | 52.24 | $53.20 | 330611 |
| 2026-04-08 | 52.15 | $52.86 | 849701 |
| 2026-04-07 | 52.09 | $52.93 | 329508 |
| 2026-04-06 | 52.02 | $52.49 | 479600 |
| 2026-04-02 | 52.00 | $52.72 | 214100 |
| 2026-04-01 | 51.94 | $52.29 | 435847 |
| 2026-03-31 | 51.93 | $51.87 | 353514 |
| 2026-03-30 | 51.96 | $51.83 | 303000 |
| 2026-03-27 | 51.99 | $51.38 | 370600 |
| 2026-03-26 | 52.06 | $51.57 | 472915 |
| 2026-03-25 | 52.12 | $51.08 | 380300 |
| 2026-03-24 | 52.22 | $50.52 | 273900 |
| 2026-03-23 | 52.37 | $50.78 | 244900 |
| 2026-03-20 | 52.50 | $51.27 | 1.4M |
| 2026-03-19 | 52.59 | $52.28 | 402506 |
| 2026-03-18 | 52.58 | $53.11 | 356000 |
| 2026-03-17 | 52.47 | $53.44 | 381634 |
| 2026-03-16 | 52.33 | $53.68 | 329903 |
| 2026-03-13 | 52.15 | $53.50 | 306249 |
| 2026-03-12 | 51.98 | $53.15 | 256048 |
| 2026-03-11 | 51.81 | $52.58 | 270113 |
| 2026-03-10 | 51.69 | $52.57 | 310300 |
| 2026-03-09 | 51.55 | $52.18 | 210800 |
| 2026-03-06 | 51.43 | $52.33 | 350317 |
| 2026-03-05 | 51.29 | $52.20 | 326222 |
| 2026-03-04 | 51.16 | $52.07 | 480900 |
| 2026-03-03 | 51.02 | $51.52 | 320700 |
| 2026-03-02 | 50.93 | $51.34 | 423900 |
| 2026-02-27 | 50.84 | $52.04 | 203427 |
| 2026-02-26 | 50.68 | $50.94 | 444212 |
| 2026-02-25 | 50.62 | $51.15 | 288700 |
| 2026-02-24 | 50.54 | $51.00 | 371934 |
| 2026-02-23 | 50.46 | $51.20 | 395022 |
| 2026-02-20 | 50.36 | $51.31 | 436647 |
| 2026-02-19 | 50.24 | $51.19 | 292900 |
| 2026-02-18 | 50.13 | $50.89 | 263223 |
| 2026-02-17 | 50.04 | $51.71 | 905700 |
| 2026-02-13 | 49.86 | $51.47 | 330607 |
| 2026-02-12 | 49.69 | $50.43 | 446638 |
| 2026-02-11 | 49.61 | $49.06 | 419100 |
| 2026-02-10 | 49.66 | $48.87 | 539300 |
| 2026-02-09 | 49.72 | $49.06 | 424500 |
| 2026-02-06 | 49.76 | $49.37 | 385814 |
| 2026-02-05 | 49.77 | $50.21 | 573744 |
| 2026-02-04 | 49.69 | $50.33 | 257531 |
| 2026-02-03 | 49.60 | $49.85 | 351316 |
| 2026-02-02 | 49.55 | $49.06 | 189823 |
| 2026-01-30 | 49.57 | $49.56 | 460700 |
| 2026-01-29 | 49.54 | $50.42 | 275803 |
| 2026-01-28 | 49.43 | $50.27 | 297647 |
| 2026-01-27 | 49.32 | $50.31 | 180400 |
| 2026-01-26 | 49.21 | $49.66 | 158300 |
| 2026-01-23 | 49.15 | $49.84 | 194918 |
| 2026-01-22 | 49.07 | $49.63 | 238800 |
| 2026-01-21 | 49.01 | $49.72 | 335000 |
| 2026-01-20 | 48.93 | $50.29 | 301900 |
| 2026-01-16 | 48.79 | $49.21 | 279506 |
| 2026-01-15 | 48.75 | $48.84 | 364700 |
| 2026-01-14 | 48.75 | $48.63 | 402138 |
| 2026-01-13 | 48.76 | $47.98 | 306100 |
| 2026-01-12 | 48.83 | $47.79 | 318236 |
| 2026-01-09 | 48.92 | $48.89 | 257100 |
| 2026-01-08 | 48.90 | $49.00 | 88718 |
| 2026-01-07 | 48.85 | $48.85 | 126600 |
| 2026-01-06 | 48.81 | $49.01 | 150000 |
| 2026-01-05 | 48.75 | $48.68 | 279816 |
| 2026-01-02 | 48.72 | $49.23 | 95500 |
| 2025-12-31 | 48.62 | $49.24 | 95100 |
| 2025-12-30 | 48.53 | $49.32 | 107638 |
| 2025-12-29 | 48.42 | $49.17 | 136400 |
| 2025-12-26 | 48.32 | $49.14 | 72704 |
| 2025-12-24 | 48.22 | $49.08 | 88444 |
| 2025-12-23 | 48.13 | $49.03 | 281128 |
| 2025-12-22 | 48.04 | $48.48 | 182303 |
| 2025-12-19 | 47.99 | $48.28 | 230310 |
| 2025-12-18 | 47.96 | $48.53 | 253049 |
| 2025-12-17 | 47.90 | $48.54 | 345500 |
| 2025-12-16 | 47.85 | $48.42 | 206600 |
| 2025-12-15 | 47.81 | $48.28 | 247428 |
| 2025-12-12 | 47.78 | $47.92 | 301815 |
| 2025-12-11 | 47.79 | $47.35 | 245900 |
| 2025-12-10 | 47.85 | $47.14 | 433200 |
| 2025-12-09 | 47.93 | $47.06 | 140334 |
| 2025-12-08 | 48.03 | $47.14 | 277543 |
| 2025-12-05 | 48.12 | $47.47 | 156418 |
| 2025-12-04 | 48.19 | $47.39 | 182043 |
| 2025-12-03 | 48.26 | $47.98 | 277527 |
| 2025-12-02 | 48.27 | $48.31 | 277698 |
| 2025-12-01 | 48.25 | $48.73 | 198000 |
| 2025-11-28 | 48.18 | $48.87 | 82000 |
| 2025-11-26 | 48.09 | $48.66 | 187100 |
| 2025-11-25 | 48.03 | $48.40 | 147049 |
| 2025-11-24 | 47.98 | $47.83 | 295226 |
| 2025-11-21 | 48.01 | $47.41 | 317517 |
| 2025-11-20 | 48.08 | $47.75 | 239939 |
| 2025-11-19 | 48.12 | $48.36 | 105227 |
| 2025-11-18 | 48.11 | $48.95 | 135035 |
| 2025-11-17 | 48.05 | $48.85 | 182119 |
| 2025-11-14 | 48.00 | $47.90 | 330600 |
| 2025-11-13 | 48.05 | $48.42 | 228842 |
| 2025-11-12 | 48.05 | $47.65 | 232713 |
| 2025-11-11 | 48.12 | $47.57 | 196300 |
| 2025-11-10 | 48.21 | $47.85 | 120605 |
| 2025-11-07 | 48.28 | $47.94 | 238502 |
| 2025-11-06 | 48.34 | $47.80 | 122500 |
| 2025-11-05 | 48.42 | $47.54 | 87400 |
| 2025-11-04 | 48.52 | $47.31 | 113726 |
| 2025-11-03 | 48.65 | $47.33 | 227900 |
| 2025-10-31 | 48.78 | $47.61 | 387641 |
| 2025-10-30 | 48.89 | $48.45 | 178100 |
| 2025-10-29 | 48.91 | $48.31 | 183621 |
| 2025-10-28 | 48.94 | $48.63 | 135300 |
| 2025-10-27 | 48.94 | $49.23 | 282843 |
| 2025-10-24 | 48.87 | $49.46 | 105400 |
| 2025-10-23 | 48.77 | $49.37 | 66300 |
| 2025-10-22 | 48.67 | $49.52 | 78200 |
| 2025-10-21 | 48.54 | $49.22 | 54900 |
| 2025-10-20 | 48.43 | $49.28 | 67244 |
| 2025-10-17 | 48.29 | $49.34 | 92429 |
| 2025-10-16 | 48.14 | $48.90 | 100507 |
| 2025-10-15 | 48.01 | $48.55 | 205038 |
| 2025-10-14 | 47.91 | $48.25 | 129000 |
| 2025-10-13 | 47.83 | $48.91 | 43139 |
| 2025-10-10 | 47.67 | $48.99 | 99700 |
| 2025-10-09 | 47.50 | $47.80 | 81824 |
| 2025-10-08 | 47.43 | $48.03 | 100100 |
| 2025-10-07 | 47.33 | $48.13 | 156441 |
| 2025-10-06 | 47.22 | $48.04 | 117828 |
| 2025-10-03 | 47.11 | $47.84 | 81130 |
| 2025-10-02 | 47.01 | $47.96 | 167800 |
| 2025-10-01 | 46.90 | $47.61 | 140635 |
| 2025-09-30 | 46.81 | $47.96 | 112931 |
| 2025-09-29 | 46.70 | $47.41 | 95842 |
| 2025-09-26 | 46.63 | $47.17 | 130300 |
| 2025-09-25 | 46.59 | $46.84 | 89620 |
| 2025-09-24 | 46.58 | $46.71 | 131736 |
| 2025-09-23 | 46.59 | $46.78 | 154000 |
| 2025-09-22 | 46.60 | $46.55 | 161800 |
| 2025-09-19 | 46.64 | $46.24 | 777900 |
| 2025-09-18 | 46.71 | $45.83 | 181433 |
| 2025-09-17 | 46.83 | $46.29 | 99400 |
| 2025-09-16 | 46.92 | $46.26 | 75600 |
| 2025-09-15 | 47.02 | $46.85 | 73536 |
| 2025-09-12 | 47.06 | $46.77 | 61700 |
| 2025-09-11 | 47.12 | $46.56 | 88100 |
| 2025-09-10 | 47.19 | $46.47 | 94600 |
| 2025-09-09 | 47.29 | $46.69 | 128500 |
| 2025-09-08 | 47.36 | $46.63 | 84145 |
| 2025-09-05 | 47.45 | $46.80 | 82300 |
| 2025-09-04 | 47.54 | $47.04 | 119500 |
| 2025-09-03 | 47.59 | $47.16 | 178500 |
| 2025-09-02 | 47.64 | $47.25 | 213343 |
| 2025-08-29 | 47.68 | $47.72 | 66747 |
| 2025-08-28 | 47.67 | $47.27 | 128428 |
| 2025-08-27 | 47.70 | $47.46 | 142400 |
| 2025-08-26 | 47.71 | $47.63 | 564500 |
| 2025-08-25 | 47.71 | $47.56 | 95700 |
| 2025-08-22 | 47.70 | $48.01 | 125300 |
| 2025-08-21 | 47.64 | $48.20 | 102700 |
| 2025-08-20 | 47.55 | $47.96 | 59700 |
| 2025-08-19 | 47.49 | $47.59 | 133900 |
| 2025-08-18 | 47.45 | $47.73 | 141321 |
| 2025-08-15 | 47.39 | $47.86 | 184600 |
| 2025-08-14 | 47.32 | $47.56 | 251800 |
| 2025-08-13 | 47.25 | $47.11 | 176800 |
| 2025-08-12 | 47.23 | $47.38 | 155716 |
| 2025-08-11 | 47.17 | $47.82 | 149400 |
| 2025-08-08 | 47.05 | $48.72 | 192100 |
| 2025-08-07 | 46.84 | $48.07 | 80200 |
| 2025-08-06 | 46.68 | $47.21 | 97800 |
| 2025-08-05 | 46.60 | $47.06 | 130920 |
| 2025-08-04 | 46.52 | $47.36 | 36527 |
| 2025-08-01 | 46.40 | $46.77 | 164800 |
| 2025-07-31 | 46.34 | $47.00 | 122400 |
| 2025-07-30 | 46.24 | $47.00 | 80600 |
| 2025-07-29 | 46.14 | $46.58 | 44000 |
| 2025-07-28 | 46.07 | $46.24 | 70900 |
| 2025-07-25 | 46.04 | $46.72 | 38700 |
| 2025-07-24 | 45.94 | $46.65 | 39600 |
| 2025-07-23 | 45.85 | $46.64 | 60200 |
| 2025-07-22 | 45.75 | $46.87 | 99400 |
| 2025-07-21 | 45.62 | $46.25 | 147300 |
| 2025-07-18 | 45.53 | $45.66 | 57900 |
| 2025-07-17 | 45.50 | $45.14 | 86800 |
| 2025-07-16 | 45.51 | $45.57 | 78900 |
| 2025-07-15 | 45.49 | $45.50 | 101300 |
| 2025-07-14 | 45.47 | $45.70 | 108100 |
| 2025-07-11 | 45.42 | $46.07 | 67400 |
| 2025-07-10 | 45.33 | $45.77 | 100300 |
| 2025-07-09 | 45.27 | $45.59 | 57100 |
| 2025-07-08 | 45.21 | $45.44 | 72900 |
| 2025-07-07 | 45.16 | $45.58 | 94700 |
| 2025-07-03 | 45.09 | $45.49 | 39200 |
| 2025-07-02 | 45.04 | $45.39 | 107800 |
| 2025-07-01 | 44.99 | $46.03 | 43200 |
| 2025-06-30 | 44.87 | $45.82 | 94600 |
| 2025-06-27 | 44.78 | $44.97 | 166800 |
| 2025-06-26 | 44.77 | $44.93 | 116500 |
| 2025-06-25 | 44.76 | $44.85 | 1.3M |
| 2025-06-24 | 44.76 | $44.89 | 278000 |
| 2025-06-23 | 44.76 | $44.82 | 64500 |
| 2025-06-20 | 44.76 | $44.16 | 145300 |
| 2025-06-18 | 44.83 | $44.49 | 108300 |
| 2025-06-17 | 44.86 | $45.11 | 141400 |
| 2025-06-16 | 44.82 | $45.12 | 104300 |
| 2025-06-13 | 44.77 | $45.13 | 33800 |
| 2025-06-12 | 44.71 | $44.95 | 20800 |
| 2025-06-11 | 44.66 | $44.33 | 11700 |
| 2025-06-10 | 44.66 | $44.37 | 45600 |
| 2025-06-09 | 44.65 | $44.09 | 55300 |
| 2025-06-06 | 44.67 | $44.04 | 53000 |
| 2025-06-05 | 44.69 | $44.71 | 74900 |
| 2025-06-04 | 44.66 | $45.09 | 368000 |
| 2025-06-03 | 44.57 | $45.40 | 60900 |
| 2025-06-02 | 44.46 | $45.57 | 72400 |
| 2025-05-30 | 44.31 | $45.86 | 111900 |
| 2025-05-29 | 44.14 | $45.24 | 54400 |
| 2025-05-28 | 44.02 | $44.55 | 13500 |
| 2025-05-27 | 43.96 | $45.41 | 27500 |
| 2025-05-23 | 43.82 | $44.95 | 5900 |
| 2025-05-22 | 43.72 | $44.17 | 43400 |
| 2025-05-21 | 43.69 | $44.70 | 16000 |
| 2025-05-20 | 43.61 | $43.79 | 85100 |
| 2025-05-19 | 43.61 | $42.84 | 900 |
| 2025-05-16 | 43.72 | $42.99 | 58600 |
| 2025-05-15 | 43.81 | $43.03 | 90700 |
| 2025-05-14 | 43.90 | $42.80 | 26100 |
| 2025-05-13 | 44.01 | $43.11 | 13900 |
| 2025-05-12 | 44.10 | $42.98 | 78900 |
| 2025-05-09 | 44.19 | $44.22 | 16900 |
| 2025-05-08 | 44.15 | $44.68 | 91100 |
| 2025-05-07 | 44.05 | $44.55 | 231000 |
| 2025-05-06 | 43.94 | $43.86 | — |
| 2025-05-05 | 43.89 | $43.86 | 68300 |
| 2025-05-02 | 43.83 | $43.91 | 4600 |
| 2025-05-01 | 43.77 | $44.36 | 16200 |
| 2025-04-30 | 43.66 | $45.02 | 13600 |
| 2025-04-29 | 43.47 | $44.12 | 71300 |
| 2025-04-28 | 43.35 | $44.12 | 52400 |
| 2025-04-25 | 43.23 | $44.31 | 7200 |
| 2025-04-24 | 43.08 | $44.24 | 15000 |
| 2025-04-23 | 42.91 | $44.09 | 16600 |
| 2025-04-22 | 42.75 | $44.18 | 90300 |
| 2025-04-21 | 42.56 | $43.97 | 43600 |
| 2025-04-17 | 42.39 | $44.11 | 37600 |
| 2025-04-16 | 42.18 | $43.42 | 23800 |
| 2025-04-15 | 42.02 | $42.74 | 93800 |
| 2025-04-14 | 41.93 | $42.84 | 141400 |
| 2025-04-11 | 41.82 | $42.77 | 112500 |
| 2025-04-10 | 41.70 | $40.77 | — |
| 2025-04-09 | 41.78 | $40.77 | 101900 |
| 2025-04-08 | 41.86 | $40.87 | 57000 |
| 2025-04-07 | 41.93 | $41.72 | 207400 |
| 2025-04-04 | 41.92 | $42.74 | 297600 |
| 2025-04-03 | 41.80 | $44.11 | 21300 |
| 2025-04-02 | 41.54 | $42.40 | 123500 |
| 2025-04-01 | 41.43 | $42.50 | 55100 |
| 2025-03-31 | 41.31 | $42.09 | 123200 |
| 2025-03-28 | 41.22 | $41.93 | 72300 |
| 2025-03-27 | 41.13 | $41.32 | 30300 |
| 2025-03-26 | 41.09 | $41.16 | 72000 |
| 2025-03-25 | 41.07 | $41.25 | 78500 |
| 2025-03-24 | 41.03 | $41.23 | 46700 |
| 2025-03-21 | 40.99 | $41.07 | 6600 |
| 2025-03-20 | 40.96 | $40.88 | — |
| 2025-03-19 | 40.94 | $40.88 | 53000 |
| 2025-03-18 | 40.91 | $41.36 | 55700 |
| 2025-03-17 | 40.83 | $41.44 | 63400 |
| 2025-03-14 | 40.73 | $41.15 | 18500 |
| 2025-03-13 | 40.65 | $41.20 | 4500 |
| 2025-03-12 | 40.56 | $40.87 | 482300 |
| 2025-03-11 | 40.49 | $40.93 | 5500 |
| 2025-03-10 | 40.41 | $41.38 | 25700 |
| 2025-03-07 | 40.27 | $41.05 | 19300 |
| 2025-03-06 | 40.15 | $40.75 | 59600 |
| 2025-03-05 | 40.05 | $41.10 | 46700 |
| 2025-03-04 | 39.90 | $40.75 | 140500 |
| 2025-03-03 | 39.78 | $40.68 | 145700 |
| 2025-02-28 | 39.65 | $39.97 | 123000 |
| 2025-02-27 | 39.58 | $40.05 | — |
| 2025-02-26 | 39.49 | $40.05 | — |
| 2025-02-25 | 39.39 | $40.05 | 51600 |
| 2025-02-24 | 39.29 | $39.92 | 9700 |
| 2025-02-21 | 39.19 | $40.18 | 900 |
| 2025-02-20 | 39.05 | $39.78 | 62200 |
| 2025-02-19 | 38.94 | $39.38 | 6900 |
| 2025-02-18 | 38.86 | $39.50 | 21400 |
| 2025-02-14 | 38.76 | $39.87 | 58700 |
| 2025-02-13 | 38.61 | $39.12 | — |
| 2025-02-12 | 38.52 | $39.12 | 88700 |
| 2025-02-11 | 38.42 | $38.86 | 629200 |
| 2025-02-10 | 38.32 | $39.14 | 118900 |
| 2025-02-07 | 38.18 | $38.85 | 69700 |
| 2025-02-06 | 38.07 | $38.87 | 13100 |
| 2025-02-05 | 37.94 | $38.67 | — |
| 2025-02-04 | 37.83 | $38.67 | 77100 |
| 2025-02-03 | 37.71 | $38.27 | 42800 |
| 2025-01-31 | 37.62 | $38.09 | 44200 |
| 2025-01-30 | 37.55 | $38.23 | 600 |
| 2025-01-29 | 37.46 | $37.68 | 300 |
| 2025-01-28 | 37.42 | $38.27 | 7100 |
| 2025-01-27 | 37.32 | $38.73 | 1000 |
| 2025-01-24 | 37.16 | $38.06 | 101000 |
| 2025-01-23 | 37.07 | $37.77 | 4900 |
| 2025-01-22 | 37.00 | $37.53 | 63800 |
| 2025-01-21 | 36.95 | $37.57 | 65700 |
| 2025-01-17 | 36.89 | $37.63 | 4900 |
| 2025-01-16 | 36.84 | $37.01 | 17700 |
| 2025-01-15 | 36.84 | $36.31 | 28300 |
| 2025-01-14 | 36.93 | $35.90 | 6100 |
| 2025-01-13 | 37.06 | $35.91 | 40500 |
| 2025-01-10 | 37.21 | $36.31 | 8600 |
| 2025-01-08 | 37.33 | $37.27 | — |
| 2025-01-07 | 37.36 | $37.27 | 3200 |
| 2025-01-06 | 37.41 | $37.11 | 21700 |
| 2025-01-03 | 37.48 | $37.29 | 146300 |
| 2025-01-02 | 37.55 | $37.17 | 26800 |
| 2024-12-31 | 37.63 | $37.38 | 60700 |
| 2024-12-30 | 37.70 | $37.61 | 81900 |
| 2024-12-27 | 37.75 | $37.43 | 22200 |
| 2024-12-26 | 37.82 | $35.91 | 400 |
| 2024-12-24 | 38.04 | $37.37 | 25300 |
| 2024-12-23 | 38.12 | $37.60 | 559600 |
| 2024-12-20 | 38.18 | $37.30 | 16500 |
| 2024-12-19 | 38.26 | $37.18 | 49800 |
| 2024-12-18 | 38.36 | $37.13 | 35400 |
| 2024-12-17 | 38.46 | $37.92 | 13500 |
| 2024-12-16 | 38.48 | $38.35 | 24500 |
| 2024-12-13 | 38.44 | $38.41 | 95500 |
| 2024-12-12 | 38.39 | $38.34 | 27800 |
| 2024-12-11 | 38.33 | $38.32 | 6500 |
| 2024-12-10 | 38.27 | $38.72 | 19300 |
| 2024-12-09 | 38.15 | $39.12 | 13200 |
| 2024-12-06 | 37.98 | $39.40 | 30700 |
| 2024-12-05 | 37.77 | $39.59 | 20000 |
| 2024-12-04 | 37.52 | $39.19 | 98300 |
| 2024-12-03 | 37.30 | $39.08 | 123000 |
| 2024-12-02 | 37.08 | $38.14 | 62000 |
| 2024-11-29 | 36.93 | $38.12 | 14600 |
| 2024-11-27 | 36.79 | $38.05 | 77400 |
| 2024-11-26 | 36.65 | $37.08 | 349200 |
| 2024-11-25 | 36.60 | $37.63 | 25300 |
| 2024-11-22 | 36.51 | $36.86 | 20100 |
| 2024-11-21 | 36.49 | $37.21 | 84200 |
| 2024-11-20 | 36.45 | $37.11 | 62900 |
| 2024-11-19 | 36.42 | $37.02 | 57900 |
| 2024-11-18 | 36.42 | $36.56 | 73900 |
| 2024-11-15 | 36.46 | $35.96 | 23000 |
| 2024-11-14 | 36.58 | $35.88 | 28000 |
| 2024-11-13 | 36.71 | $35.46 | 74400 |
| 2024-11-12 | 36.91 | $36.13 | 5600 |
| 2024-11-11 | 37.04 | $36.46 | 132800 |
| 2024-11-08 | 37.15 | $36.17 | 25300 |
| 2024-11-07 | 37.29 | $35.87 | 33700 |
| 2024-11-06 | 37.46 | $35.75 | 73500 |
| 2024-11-05 | 37.65 | $36.63 | 82700 |
| 2024-11-04 | 37.75 | $36.21 | 58900 |
| 2024-11-01 | 37.89 | $36.44 | 46600 |
| 2024-10-31 | 38.02 | $37.80 | 40000 |
| 2024-10-30 | 38.02 | $37.23 | 2100 |
| 2024-10-29 | 38.09 | $37.54 | 600 |
| 2024-10-28 | 38.10 | $38.25 | 900 |
| 2024-10-25 | 38.05 | $38.24 | 32700 |
| 2024-10-24 | 38.01 | $38.60 | 89000 |
| 2024-10-23 | 37.94 | $38.74 | 39100 |
| 2024-10-22 | 37.86 | $38.70 | — |
| 2024-10-21 | 37.79 | $38.70 | 94400 |
| 2024-10-18 | 37.71 | $38.83 | 50900 |
| 2024-10-17 | 37.63 | $38.63 | 64100 |
| 2024-10-16 | 37.56 | $38.63 | 5900 |
| 2024-10-15 | 37.49 | $38.04 | 153200 |
| 2024-10-14 | 37.48 | $36.91 | 800 |
| 2024-10-11 | 37.59 | $36.74 | 17700 |
| 2024-10-10 | 37.73 | $36.78 | 32500 |
| 2024-10-09 | 37.87 | $36.68 | 195700 |
| 2024-10-08 | 38.03 | $36.04 | 18000 |
| 2024-10-07 | 38.25 | $36.33 | 2200 |
| 2024-10-04 | 38.46 | $38.37 | 300 |
| 2024-10-03 | 38.46 | $38.90 | 200 |
| 2024-10-02 | 38.41 | $39.33 | 900 |
| 2024-10-01 | 38.32 | $32.00 | 1000 |
| 2024-09-30 | 38.95 | $39.28 | 600 |
| 2024-09-27 | 38.88 | $39.75 | 2700 |
| 2024-09-26 | 38.75 | $39.78 | 400 |
| 2024-09-25 | 38.61 | $39.53 | 4000 |
| 2024-09-24 | 38.48 | $39.06 | 600 |
| 2024-09-23 | 38.39 | $38.99 | 1400 |
| 2024-09-20 | 38.30 | $38.47 | 3600 |
| 2024-09-19 | 38.25 | $38.26 | 4000 |
| 2024-09-18 | 38.22 | $38.81 | 800 |
| 2024-09-17 | 38.12 | $39.06 | 400 |
| 2024-09-16 | 37.99 | $39.17 | 3200 |
| 2024-09-13 | 37.84 | $39.38 | 800 |
| 2024-09-12 | 37.65 | $38.33 | 400 |
| 2024-09-11 | 37.56 | $37.67 | 1300 |
| 2024-09-10 | 37.51 | $37.52 | 1200 |
| 2024-09-09 | 37.47 | $37.91 | 2100 |
| 2024-09-06 | 37.39 | $37.52 | 1800 |
| 2024-09-05 | 37.33 | $38.00 | 100 |
| 2024-09-04 | 37.22 | $38.07 | 800 |
| 2024-09-03 | 37.10 | $37.71 | 900 |
| 2024-08-30 | 36.99 | $37.58 | 8400 |
| 2024-08-29 | 36.89 | $37.43 | 800 |
| 2024-08-28 | 36.79 | $37.55 | 600 |
| 2024-08-27 | 36.68 | $37.50 | 500 |
| 2024-08-26 | 36.56 | $37.45 | 4300 |
| 2024-08-23 | 36.43 | $37.25 | 2300 |
| 2024-08-22 | 36.32 | $37.00 | 600 |
| 2024-08-21 | 36.22 | $37.06 | 500 |
| 2024-08-20 | 36.11 | $37.10 | 2600 |
| 2024-08-19 | 35.97 | $36.69 | 1700 |
| 2024-08-16 | 35.86 | $36.61 | 300 |
| 2024-08-15 | 35.75 | $36.31 | — |
| 2024-08-14 | 35.66 | $36.31 | 1200 |
| 2024-08-13 | 35.56 | $35.71 | 2700 |
| 2024-08-12 | 35.50 | $35.79 | 900 |
| 2024-08-09 | 35.43 | $35.60 | 600 |
| 2024-08-08 | 35.38 | $36.25 | 1100 |
| 2024-08-07 | 35.24 | $35.84 | 2600 |
| 2024-08-06 | 35.14 | $36.04 | 6200 |
| 2024-08-05 | 35.00 | $35.00 | 900 |
| 2024-08-02 | 34.96 | $35.65 | 800 |
| 2024-08-01 | 34.84 | $35.32 | 600 |
| 2024-07-31 | 34.74 | $36.11 | 900 |
| 2024-07-30 | 34.55 | $36.00 | 1000 |
| 2024-07-29 | 34.36 | $35.38 | 72000 |
| 2024-07-26 | 34.22 | $35.44 | 700 |
| 2024-07-25 | 34.06 | $35.24 | 2400 |
| 2024-07-24 | 33.91 | $34.93 | 3400 |
| 2024-07-23 | 33.78 | $33.00 | 800 |
| 2024-07-22 | 33.84 | $34.74 | 900 |
| 2024-07-19 | 33.73 | $34.12 | 1000 |
| 2024-07-18 | 33.67 | $34.32 | 1500 |
| 2024-07-17 | 33.58 | $34.20 | 400 |
| 2024-07-16 | 33.50 | $34.08 | 5400 |
| 2024-07-15 | 33.43 | $33.79 | 500 |
| 2024-07-12 | 33.38 | $34.22 | 900 |
| 2024-07-11 | 33.29 | $33.74 | 4400 |
| 2024-07-10 | 33.25 | $33.51 | 400 |
| 2024-07-09 | 33.24 | $33.35 | 7800 |
| 2024-07-08 | 33.24 | $33.32 | 1500 |
| 2024-07-05 | 33.26 | $33.22 | 2000 |
| 2024-07-03 | 33.29 | $33.20 | 2300 |
| 2024-07-02 | 33.33 | $32.49 | 4900 |
| 2024-07-01 | 33.46 | $33.45 | 2000 |
| 2024-06-28 | 33.49 | $33.38 | 4700 |
| 2024-06-27 | 33.54 | $33.26 | 5600 |
| 2024-06-26 | 33.60 | $33.21 | 2100 |
| 2024-06-25 | 33.68 | $33.48 | 7300 |
| 2024-06-24 | 33.74 | $33.83 | 2000 |
| 2024-06-21 | 33.77 | $32.60 | 700 |
| 2024-06-20 | 33.95 | $32.68 | 4300 |
| 2024-06-18 | 34.13 | $33.12 | 4300 |
| 2024-06-17 | 34.29 | $33.15 | 1400 |
| 2024-06-14 | 34.46 | $33.31 | 3100 |
| 2024-06-13 | 34.64 | $33.52 | 1800 |
| 2024-06-12 | 34.80 | $33.92 | 1700 |
| 2024-06-11 | 34.94 | $34.15 | 14300 |
| 2024-06-10 | 35.06 | $34.60 | 3200 |
| 2024-06-07 | 35.14 | $34.50 | 2000 |
| 2024-06-06 | 35.23 | $34.74 | 300 |
| 2024-06-05 | 35.31 | $34.62 | 452800 |
| 2024-06-04 | 35.40 | $34.92 | 1100 |
| 2024-06-03 | 35.45 | $34.96 | 500 |
| 2024-05-31 | 35.50 | $34.77 | 1000 |
| 2024-05-30 | 35.57 | $34.17 | 900 |
| 2024-05-29 | 35.69 | $33.92 | 5300 |
| 2024-05-28 | 35.83 | $35.14 | 2500 |
| 2024-05-24 | 35.85 | $35.72 | 2100 |
| 2024-05-23 | 35.81 | $35.70 | 1700 |
| 2024-05-22 | 35.76 | $36.85 | 300 |
| 2024-05-21 | 35.59 | $36.85 | 500 |
| 2024-05-20 | 35.41 | $35.89 | 2100 |
| 2024-05-17 | 35.31 | $36.96 | 1900 |
| 2024-05-16 | 35.09 | $36.60 | 1000 |
| 2024-05-15 | 34.89 | $36.22 | 900 |
| 2024-05-14 | 34.72 | $35.88 | 2000 |
| 2024-05-13 | 34.57 | $35.05 | 800 |
| 2024-05-10 | 34.49 | $35.59 | 3600 |
| 2024-05-09 | 34.35 | $35.38 | 1500 |
| 2024-05-08 | 34.23 | $35.18 | 72500 |
| 2024-05-07 | 34.13 | $34.74 | 128000 |
| 2024-05-06 | 34.07 | $34.67 | 25500 |
| 2024-05-03 | 34.01 | $34.31 | 5600 |
| 2024-05-02 | 34.00 | $34.13 | 9700 |
| 2024-05-01 | 34.00 | $33.85 | 6000 |
| 2024-04-30 | 34.03 | $33.85 | 77600 |
| 2024-04-29 | 34.07 | $34.27 | 6400 |
| 2024-04-26 | 34.07 | $33.78 | 300 |
| 2024-04-25 | 34.12 | $33.76 | 83000 |
| 2024-04-24 | 34.18 | $34.01 | 56900 |
| 2024-04-23 | 34.22 | $34.34 | 169300 |
| 2024-04-22 | 34.23 | $34.10 | 538100 |
| 2024-04-19 | 34.27 | $33.88 | 216800 |
| 2024-04-18 | 34.33 | $33.76 | 4600 |
| 2024-04-17 | 34.42 | $33.60 | 210100 |
| 2024-04-16 | 34.52 | $33.67 | 208500 |
| 2024-04-15 | 34.63 | $33.64 | 37300 |
| 2024-04-12 | 34.75 | $34.05 | 39800 |
| 2024-04-11 | 34.83 | $34.72 | 211800 |
| 2024-04-10 | 34.85 | $34.53 | 118100 |
| 2024-04-09 | 34.90 | $35.04 | 18000 |
| 2024-04-08 | 34.91 | $34.92 | 25800 |
| 2024-04-05 | 34.93 | $34.54 | 55300 |
| 2024-04-04 | 35.00 | $34.82 | 18400 |
| 2024-04-03 | 35.05 | $34.68 | 228800 |
| 2024-04-02 | 35.11 | $34.54 | 13000 |
| 2024-04-01 | 35.19 | $34.77 | 7400 |
| 2024-03-28 | 35.25 | $35.25 | 102100 |
| 2024-03-27 | 35.27 | $34.95 | 1300 |
| 2024-03-26 | 35.31 | $34.68 | 2700 |
| 2024-03-25 | 35.38 | $34.82 | 10700 |
| 2024-03-22 | 35.43 | $35.14 | 3200 |
| 2024-03-21 | 35.45 | $35.29 | 1300 |
| 2024-03-20 | 35.47 | $35.05 | 1100 |
| 2024-03-19 | 35.51 | $35.20 | 1500 |
| 2024-03-18 | 35.54 | $35.09 | 4100 |
| 2024-03-15 | 35.58 | $35.27 | 4900 |
| 2024-03-14 | 35.61 | $35.04 | 4100 |
| 2024-03-13 | 35.65 | $35.79 | 60200 |
| 2024-03-12 | 35.62 | $36.18 | 41800 |
| 2024-03-11 | 35.55 | $36.21 | 72500 |
| 2024-03-08 | 35.47 | $36.24 | 50500 |
| 2024-03-07 | 35.37 | $36.11 | 48300 |
| 2024-03-06 | 35.29 | $35.73 | 38300 |
| 2024-03-05 | 35.24 | $35.47 | 169500 |
| 2024-03-04 | 35.22 | $35.44 | 29900 |
| 2024-03-01 | 35.20 | $35.35 | 3500 |
| 2024-02-29 | 35.19 | $35.01 | 62900 |
| 2024-02-28 | 35.21 | $34.52 | 800 |
| 2024-02-27 | 35.29 | $34.61 | 16500 |
| 2024-02-26 | 35.38 | $34.71 | 4900 |
| 2024-02-23 | 35.46 | $36.03 | 12800 |
| 2024-02-22 | 35.41 | $35.79 | 6400 |
| 2024-02-21 | 35.39 | $35.67 | 22600 |
| 2024-02-20 | 35.38 | $35.56 | 19900 |
| 2024-02-16 | 35.39 | $35.89 | 18300 |
| 2024-02-15 | 35.36 | $35.90 | 23300 |
| 2024-02-14 | 35.34 | $34.56 | 600 |
| 2024-02-13 | 35.46 | $34.21 | 22400 |
| 2024-02-12 | 35.62 | $35.20 | 900 |
| 2024-02-09 | 35.71 | $34.68 | 2700 |
| 2024-02-08 | 35.86 | $34.92 | 2300 |
| 2024-02-07 | 36.01 | $35.22 | 4100 |
| 2024-02-06 | 36.14 | $35.70 | 700 |
| 2024-02-05 | 36.24 | $35.18 | 2000 |
| 2024-02-02 | 36.41 | $35.99 | 3100 |
| 2024-02-01 | 36.51 | $35.88 | 10700 |
| 2024-01-31 | 36.62 | $35.36 | 3200 |
| 2024-01-30 | 36.80 | $36.44 | 113000 |
| 2024-01-29 | 36.89 | $36.55 | 12000 |
| 2024-01-26 | 36.97 | $36.32 | 1300 |
| 2024-01-25 | 37.08 | $36.34 | 1900 |
| 2024-01-24 | 37.20 | $35.71 | 2300 |
| 2024-01-23 | 37.39 | $35.80 | 7300 |
| 2024-01-22 | 37.58 | $36.20 | 2400 |
| 2024-01-19 | 37.73 | $36.55 | 56000 |
| 2024-01-18 | 37.86 | $36.55 | 71600 |
| 2024-01-17 | 37.98 | $36.82 | 52600 |
| 2024-01-16 | 38.07 | $37.82 | 136700 |
| 2024-01-12 | 38.07 | $38.18 | 16700 |
| 2024-01-11 | 38.03 | $38.16 | 2500 |
| 2024-01-10 | 37.97 | $38.46 | 17200 |
| 2024-01-09 | 37.87 | $38.37 | 68400 |
| 2024-01-08 | 37.77 | $38.63 | 10500 |
| 2024-01-05 | 37.64 | $38.00 | 34100 |
| 2024-01-04 | 37.55 | $38.12 | 41000 |
| 2024-01-03 | 37.45 | $37.97 | 7600 |
| 2024-01-02 | 37.34 | $38.19 | 177300 |
| 2023-12-29 | 37.20 | $37.79 | 3700 |
| 2023-12-28 | 37.09 | $37.80 | 4900 |
| 2023-12-27 | 36.96 | $37.70 | 24500 |
| 2023-12-26 | 36.83 | $39.99 | 3800 |
| 2023-12-22 | 36.46 | $37.32 | 29400 |
| 2023-12-21 | 36.33 | $36.99 | 75200 |
| 2023-12-20 | 36.23 | $36.65 | 28900 |
| 2023-12-19 | 36.15 | $37.08 | 27200 |
| 2023-12-18 | 36.03 | $36.66 | 21500 |
| 2023-12-15 | 35.94 | $36.87 | 234700 |
| 2023-12-14 | 35.82 | $37.46 | 93700 |
| 2023-12-13 | 35.64 | $36.00 | 189800 |
| 2023-12-12 | 35.59 | $34.94 | 61800 |
| 2023-12-11 | 35.65 | $36.07 | 21100 |
| 2023-12-08 | 35.59 | $36.07 | 26000 |
| 2023-12-07 | 35.52 | $36.50 | 156300 |
| 2023-12-06 | 35.41 | $36.04 | 28700 |
| 2023-12-05 | 35.34 | $35.68 | 14200 |
| 2023-12-04 | 35.31 | $35.57 | 179600 |
| 2023-12-01 | 35.29 | $35.50 | 34800 |
| 2023-11-30 | 35.27 | $35.07 | 22400 |
| 2023-11-29 | 35.28 | $34.94 | 140400 |
| 2023-11-28 | 35.30 | $35.20 | 20400 |
| 2023-11-27 | 35.28 | $35.15 | 87700 |
| 2023-11-24 | 35.26 | $35.28 | — |
| 2023-11-22 | 35.22 | $35.28 | 2500 |
| 2023-11-21 | 35.17 | $35.50 | 61400 |
| 2023-11-20 | 35.08 | $35.60 | 14600 |
| 2023-11-17 | 34.98 | $35.82 | 27500 |
| 2023-11-16 | 34.83 | $35.44 | 102700 |
| 2023-11-15 | 34.71 | $35.44 | 90000 |
| 2023-11-14 | 34.59 | $35.48 | 46700 |
| 2023-11-13 | 34.45 | $34.38 | 7300 |
| 2023-11-10 | 34.43 | $34.90 | 73800 |
| 2023-11-09 | 34.35 | $34.90 | 20300 |
| 2023-11-08 | 34.27 | $35.62 | 900 |
| 2023-11-07 | 34.12 | $35.62 | 106600 |
| 2023-11-06 | 33.97 | $35.62 | 11200 |
| 2023-11-03 | 33.82 | $35.61 | 116000 |
| 2023-11-02 | 33.67 | $35.17 | 196900 |
| 2023-11-01 | 33.56 | $33.70 | 40100 |
| 2023-10-31 | 33.58 | $32.66 | 20400 |
| 2023-10-30 | 33.71 | $33.41 | 31900 |
| 2023-10-27 | 33.76 | $33.26 | 82400 |
| 2023-10-26 | 33.84 | $33.35 | 161700 |
| 2023-10-25 | 33.92 | $33.02 | 9500 |
| 2023-10-24 | 34.04 | $33.22 | 24600 |
| 2023-10-23 | 34.16 | $33.00 | 62200 |
| 2023-10-20 | 34.32 | $32.47 | 1600 |
| 2023-10-19 | 34.55 | $33.35 | 38200 |
| 2023-10-18 | 34.72 | $33.54 | 21600 |
| 2023-10-17 | 34.89 | $34.54 | 53500 |
| 2023-10-16 | 34.98 | $34.81 | 115500 |
| 2023-10-13 | 35.07 | $34.44 | 4500 |
| 2023-10-12 | 35.21 | $35.24 | 1400 |
| 2023-10-11 | 35.28 | $35.55 | 79500 |
| 2023-10-10 | 35.34 | $35.19 | 19000 |
| 2023-10-09 | 35.44 | $35.70 | 700 |
| 2023-10-06 | 35.50 | $34.66 | 46000 |
| 2023-10-05 | 35.67 | $34.55 | 64500 |
| 2023-10-04 | 35.86 | $33.15 | 258400 |
| 2023-10-03 | 36.20 | $33.17 | 131100 |
| 2023-10-02 | 36.55 | $33.46 | 82800 |
| 2023-09-29 | 36.90 | $34.89 | 179500 |
| 2023-09-28 | 37.13 | $35.60 | 84400 |
| 2023-09-27 | 37.30 | $35.44 | 79200 |
| 2023-09-26 | 37.49 | $36.28 | 30500 |
| 2023-09-25 | 37.62 | $37.09 | 32700 |
| 2023-09-22 | 37.66 | $37.47 | 12500 |
| 2023-09-21 | 37.67 | $37.60 | 9100 |
| 2023-09-20 | 37.67 | $38.06 | 18600 |
| 2023-09-19 | 37.62 | $38.02 | 51000 |
| 2023-09-18 | 37.58 | $38.52 | 50400 |
| 2023-09-15 | 37.48 | $38.19 | 82400 |
| 2023-09-14 | 37.41 | $38.41 | 101800 |
| 2023-09-13 | 37.31 | $37.57 | 94900 |
| 2023-09-12 | 37.30 | $37.12 | 10200 |
| 2023-09-11 | 37.33 | $37.36 | 25700 |
| 2023-09-08 | 37.34 | $36.87 | 86900 |
| 2023-09-07 | 37.41 | $36.60 | 18000 |
| 2023-09-06 | 37.51 | $36.45 | 189700 |
| 2023-09-05 | 37.64 | $37.08 | 1700 |
| 2023-09-01 | 37.72 | $37.73 | 1800 |
| 2023-08-31 | 37.74 | $37.90 | 1800 |
| 2023-08-30 | 37.74 | $37.90 | 2600 |
| 2023-08-29 | 37.75 | $37.57 | 300 |
| 2023-08-28 | 37.81 | $37.44 | 1000 |
| 2023-08-25 | 37.89 | $37.60 | — |
| 2023-08-24 | 37.97 | $37.60 | 19700 |
| 2023-08-23 | 38.07 | $37.84 | 400 |
| 2023-08-22 | 38.17 | $37.49 | 900 |
| 2023-08-21 | 38.32 | $37.31 | 1000 |
| 2023-08-18 | 38.50 | $37.88 | 2700 |
| 2023-08-17 | 38.66 | $37.44 | 1200 |
| 2023-08-16 | 38.87 | $37.58 | 2000 |
| 2023-08-15 | 39.08 | $37.27 | 3200 |
| 2023-08-14 | 39.35 | $37.87 | 3500 |
| 2023-08-11 | 39.57 | $38.29 | 3700 |
| 2023-08-10 | 39.76 | $38.65 | 1900 |
| 2023-08-09 | 39.93 | $38.63 | 600 |
| 2023-08-08 | 40.11 | $38.18 | 6500 |
| 2023-08-07 | 40.34 | $40.23 | 1500 |
| 2023-08-04 | 40.38 | $38.41 | 2000 |
| 2023-08-03 | 40.60 | $37.97 | 75200 |
| 2023-08-02 | 40.87 | $39.09 | 700 |
| 2023-08-01 | 41.05 | $39.78 | 13600 |
| 2023-07-31 | 41.16 | $40.59 | 73900 |
| 2023-07-28 | 41.20 | $41.23 | 1500 |
| 2023-07-27 | 41.18 | $41.27 | 900 |
| 2023-07-26 | 41.15 | $41.91 | 3600 |
| 2023-07-25 | 41.05 | $41.68 | 200 |
| 2023-07-24 | 40.97 | $41.67 | 700 |
| 2023-07-21 | 40.89 | $41.68 | 7900 |
| 2023-07-20 | 40.80 | $41.47 | 400 |
| 2023-07-19 | 40.73 | $41.27 | 700 |
| 2023-07-18 | 40.68 | $40.44 | 300 |
| 2023-07-17 | 40.72 | $41.02 | 800 |
| 2023-07-14 | 40.70 | $41.33 | 2400 |
| 2023-07-13 | 40.65 | $41.17 | 2600 |
| 2023-07-12 | 40.61 | $40.40 | 3300 |
| 2023-07-11 | 40.66 | $39.72 | 700 |
| 2023-07-10 | 40.78 | $39.80 | 2400 |
| 2023-07-07 | 40.90 | $40.51 | — |
| 2023-07-06 | 40.95 | $40.51 | 900 |
| 2023-07-05 | 41.01 | $41.22 | 1100 |
| 2023-07-03 | 41.01 | $41.23 | — |
| 2023-06-30 | 41.01 | $41.23 | 1500 |
| 2023-06-29 | 41.01 | $40.42 | 400 |
| 2023-06-28 | 41.10 | $40.23 | 1300 |
| 2023-06-27 | 41.20 | $40.59 | 2000 |
| 2023-06-26 | 41.28 | $40.67 | 1100 |
| 2023-06-23 | 41.34 | $40.93 | 500 |
| 2023-06-22 | 41.39 | $41.03 | 10200 |
| 2023-06-21 | 41.43 | $41.43 | 14700 |
| 2023-06-20 | 41.44 | $41.08 | 6700 |
| 2023-06-16 | 41.49 | $41.43 | 2500 |
| 2023-06-15 | 41.50 | $40.98 | 800 |
| 2023-06-14 | 41.57 | $41.30 | 1200 |
| 2023-06-13 | 41.62 | $41.61 | 2300 |
| 2023-06-12 | 41.64 | $41.69 | 800 |
| 2023-06-09 | 41.67 | $41.52 | 400 |
| 2023-06-08 | 41.72 | $41.56 | 400 |
| 2023-06-07 | 41.78 | $41.46 | 3200 |
| 2023-06-06 | 41.86 | $41.45 | 3500 |
| 2023-06-05 | 41.95 | $42.05 | 1400 |
| 2023-06-02 | 42.00 | $41.92 | 1700 |
| 2023-06-01 | 42.07 | $41.65 | 2000 |
| 2023-05-31 | 42.16 | $41.05 | 400 |
| 2023-05-30 | 42.33 | $41.34 | 2700 |
| 2023-05-26 | 42.47 | $41.26 | 6400 |
| 2023-05-25 | 42.62 | $41.00 | 1100 |
| 2023-05-24 | 42.82 | $41.66 | 2400 |
| 2023-05-23 | 42.95 | $42.35 | 500 |
| 2023-05-22 | 43.02 | $41.97 | — |
| 2023-05-19 | 43.14 | $41.97 | — |
| 2023-05-18 | 43.25 | $41.97 | 600 |
| 2023-05-17 | 43.38 | $42.90 | 500 |
| 2023-05-16 | 43.41 | $43.09 | 700 |
| 2023-05-15 | 43.43 | $43.48 | 2100 |
| 2023-05-12 | 43.40 | $43.74 | 1100 |
| 2023-05-11 | 43.35 | $43.48 | 300 |
| 2023-05-10 | 43.33 | $43.95 | 3800 |
| 2023-05-09 | 43.26 | $43.99 | 300 |
| 2023-05-08 | 43.18 | $44.05 | 600 |
| 2023-05-05 | 43.09 | $43.89 | 200 |
| 2023-05-04 | 43.01 | $43.16 | 900 |
| 2023-05-03 | 42.98 | $43.38 | 2100 |
| 2023-05-02 | 42.93 | $42.59 | 600 |
| 2023-05-01 | 42.95 | $42.74 | 1700 |
| 2023-04-28 | 42.94 | $42.52 | 500 |
| 2023-04-27 | 42.95 | $43.36 | 600 |
| 2023-04-26 | 42.87 | $42.97 | 300 |
| 2023-04-25 | 42.82 | $42.92 | 300 |
| 2023-04-24 | 42.76 | $43.04 | 1000 |
| 2023-04-21 | 42.67 | $42.88 | 200 |
| 2023-04-20 | 42.57 | $43.00 | 1100 |
| 2023-04-19 | 42.45 | $42.99 | 600 |
| 2023-04-18 | 42.31 | $43.14 | 6800 |
| 2023-04-17 | 42.14 | $43.03 | 2800 |
| 2023-04-14 | 41.98 | $43.28 | 3100 |
| 2023-04-13 | 41.78 | $43.57 | 1200 |
| 2023-04-12 | 41.53 | $43.39 | 400 |
| 2023-04-11 | 41.28 | $43.28 | 300 |
| 2023-04-10 | 41.02 | $42.61 | 7400 |
| 2023-04-06 | 40.80 | $42.80 | 500 |
| 2023-04-05 | 40.55 | $41.25 | — |
| 2023-04-04 | 40.44 | $41.25 | 600 |
| 2023-04-03 | 40.31 | $41.32 | 10400 |
| 2023-03-31 | 40.17 | $41.10 | 2000 |
| 2023-03-30 | 40.04 | $41.23 | 700 |
| 2023-03-29 | 39.89 | $41.07 | 700 |
| 2023-03-28 | 39.75 | $40.75 | 900 |
| 2023-03-27 | 39.63 | $40.56 | 180300 |
| 2023-03-24 | 39.53 | $39.25 | 1400 |
| 2023-03-23 | 39.56 | $38.96 | 9900 |
| 2023-03-22 | 39.62 | $39.39 | 1000 |
| 2023-03-21 | 39.64 | $39.39 | 600 |
| 2023-03-20 | 39.67 | $40.51 | 200 |
| 2023-03-17 | 39.59 | $40.84 | 2100 |
| 2023-03-16 | 39.48 | $40.45 | 400 |
| 2023-03-15 | 39.40 | $39.90 | 500 |
| 2023-03-14 | 39.39 | $39.78 | 3400 |
| 2023-03-13 | 39.38 | $38.86 | 800 |
| 2023-03-10 | 39.47 | $38.18 | 1300 |
| 2023-03-09 | 39.64 | $38.92 | 7800 |
| 2023-03-08 | 39.73 | $39.23 | 2400 |
| 2023-03-07 | 39.79 | $39.03 | 700 |
| 2023-03-06 | 39.88 | $39.41 | 1600 |
| 2023-03-03 | 39.93 | $39.42 | 900 |
| 2023-03-02 | 39.99 | $38.80 | 3300 |
| 2023-03-01 | 40.12 | $39.52 | 300 |
| 2023-02-28 | 40.18 | $39.72 | 26400 |
| 2023-02-27 | 40.22 | $40.53 | 6400 |
| 2023-02-24 | 40.19 | $40.01 | 600 |
| 2023-02-23 | 40.21 | $40.51 | 2700 |
| 2023-02-22 | 40.18 | $40.08 | 1100 |
| 2023-02-21 | 40.19 | $40.10 | 5800 |
| 2023-02-17 | 40.20 | $40.26 | 1200 |
| 2023-02-16 | 40.20 | $40.19 | 1100 |
| 2023-02-15 | 40.20 | $40.74 | — |
| 2023-02-14 | 40.16 | $40.74 | 2300 |
| 2023-02-13 | 40.11 | $40.62 | 49800 |
| 2023-02-10 | 40.06 | $40.53 | 7500 |
| 2023-02-09 | 40.03 | $39.08 | 3000 |
| 2023-02-08 | 40.13 | $39.10 | 5500 |
| 2023-02-07 | 40.23 | $39.47 | 1500 |
| 2023-02-06 | 40.29 | $40.22 | 4500 |
| 2023-02-03 | 40.28 | $40.24 | 500 |
| 2023-02-02 | 40.25 | $40.67 | 600 |
| 2023-02-01 | 40.17 | $40.14 | 900 |
| 2023-01-31 | 40.14 | $39.82 | 120000 |
| 2023-01-30 | 40.13 | $40.48 | 500 |
| 2023-01-27 | 40.04 | $40.35 | 800 |
| 2023-01-26 | 39.96 | $40.65 | 1400 |
| 2023-01-25 | 39.84 | $40.49 | 400 |
| 2023-01-24 | 39.73 | $40.33 | 2000 |
| 2023-01-23 | 39.62 | $40.47 | 4500 |
| 2023-01-20 | 39.48 | $40.54 | 2200 |
| 2023-01-19 | 39.33 | $40.28 | 1000 |
| 2023-01-18 | 39.19 | $40.30 | 2300 |
| 2023-01-17 | 39.04 | $40.54 | 700 |
| 2023-01-13 | 38.86 | $40.05 | 1000 |
| 2023-01-12 | 38.73 | $39.86 | 300 |
| 2023-01-11 | 38.61 | $39.31 | 3000 |
| 2023-01-10 | 38.55 | $38.66 | 3900 |
| 2023-01-09 | 38.55 | $39.08 | 4600 |
| 2023-01-06 | 38.50 | $39.07 | 800 |
| 2023-01-05 | 38.46 | $37.67 | 1300 |
| 2023-01-04 | 38.56 | $38.91 | 1900 |
| 2023-01-03 | 38.54 | $38.40 | 9600 |
| 2022-12-30 | 38.57 | $38.51 | 1600 |
| 2022-12-29 | 38.59 | $38.64 | 900 |
| 2022-12-28 | 38.61 | $38.22 | 1900 |
| 2022-12-27 | 38.66 | $38.58 | 1200 |
| 2022-12-23 | 38.67 | $38.27 | 1900 |
| 2022-12-22 | 38.72 | $37.89 | 2800 |
| 2022-12-21 | 38.81 | $38.36 | 4300 |
| 2022-12-20 | 38.86 | $38.19 | 5000 |
| 2022-12-19 | 38.92 | $38.05 | 11700 |
| 2022-12-16 | 38.99 | $38.36 | 2700 |
| 2022-12-15 | 39.04 | $39.19 | 3100 |
| 2022-12-14 | 39.00 | $39.49 | 5000 |
| 2022-12-13 | 38.93 | $39.96 | 1100 |
| 2022-12-12 | 38.81 | $39.20 | 3200 |
| 2022-12-09 | 38.76 | $39.11 | 2000 |
| 2022-12-08 | 38.71 | $38.79 | 1500 |
| 2022-12-07 | 38.68 | $38.97 | 2200 |
| 2022-12-06 | 38.63 | $38.84 | 2700 |
| 2022-12-05 | 38.58 | $38.68 | 1500 |
| 2022-12-02 | 38.53 | $39.02 | 4400 |
| 2022-12-01 | 38.44 | $39.34 | 2500 |
| 2022-11-30 | 38.30 | $38.73 | 10500 |
| 2022-11-29 | 38.22 | $37.99 | 2100 |
| 2022-11-28 | 38.21 | $38.42 | 2600 |
| 2022-11-25 | 38.15 | $39.23 | 1900 |
| 2022-11-23 | 38.00 | $38.72 | 900 |
| 2022-11-22 | 37.90 | $38.30 | 2700 |
| 2022-11-21 | 37.84 | $38.16 | 1300 |
| 2022-11-18 | 37.79 | $38.23 | 2200 |
| 2022-11-17 | 37.73 | $38.55 | 900 |
| 2022-11-16 | 37.62 | $38.72 | 1600 |
| 2022-11-15 | 37.50 | $38.01 | 3000 |
| 2022-11-14 | 37.45 | $38.21 | 33800 |
| 2022-11-11 | 37.38 | $39.13 | 7500 |
| 2022-11-10 | 37.22 | $38.08 | 900 |
| 2022-11-09 | 37.17 | $36.67 | 1400 |
| 2022-11-08 | 37.25 | $37.24 | 500 |
| 2022-11-07 | 37.29 | $36.35 | 2100 |
| 2022-11-04 | 37.42 | $36.80 | 1800 |
| 2022-11-03 | 37.53 | $36.04 | 1300 |
| 2022-11-02 | 37.72 | $37.64 | 2400 |
| 2022-11-01 | 37.77 | $37.12 | 1700 |
| 2022-10-31 | 37.90 | $36.71 | 4500 |
| 2022-10-28 | 38.10 | $37.85 | 4100 |
| 2022-10-27 | 38.19 | $37.64 | 3000 |
| 2022-10-26 | 38.33 | $37.99 | 900 |
| 2022-10-25 | 38.45 | $37.91 | 28600 |
| 2022-10-24 | 38.59 | $37.34 | 3400 |
| 2022-10-21 | 38.82 | $37.44 | 4300 |
| 2022-10-20 | 39.07 | $36.42 | 12000 |
| 2022-10-19 | 39.45 | $37.49 | 9200 |
| 2022-10-18 | 39.77 | $39.39 | 2500 |
| 2022-10-17 | 39.94 | $39.35 | 22900 |
| 2022-10-14 | 40.14 | $37.78 | 1500 |
| 2022-10-13 | 40.53 | $38.97 | 1400 |
| 2022-10-12 | 40.84 | $37.50 | 2300 |
| 2022-10-11 | 41.34 | $38.80 | 300 |
| 2022-10-10 | 41.75 | $39.10 | 1900 |
| 2022-10-07 | 42.17 | $39.55 | 500 |
| 2022-10-06 | 42.60 | $38.90 | 7700 |
| 2022-10-05 | 43.12 | $41.20 | 4700 |
| 2022-10-04 | 43.46 | $42.26 | 1400 |
| 2022-10-03 | 43.72 | $41.80 | 1400 |
| 2022-09-30 | 44.05 | $40.57 | 1700 |
| 2022-09-29 | 44.52 | $41.06 | 3000 |
| 2022-09-28 | 44.98 | $42.25 | 600 |
| 2022-09-27 | 45.34 | $41.55 | 21000 |
| 2022-09-26 | 45.79 | $42.75 | 3700 |
| 2022-09-23 | 46.15 | $44.51 | 1100 |
| 2022-09-22 | 46.36 | $44.49 | 1200 |
| 2022-09-21 | 46.58 | $44.93 | 300 |
| 2022-09-20 | 46.78 | $45.43 | 1000 |
| 2022-09-19 | 46.94 | $46.36 | 1000 |
| 2022-09-16 | 47.01 | $45.75 | 600 |
| 2022-09-15 | 47.16 | $45.50 | 700 |
| 2022-09-14 | 47.35 | $47.06 | 400 |
| 2022-09-13 | 47.40 | $47.12 | 1100 |
| 2022-09-12 | 47.44 | $48.04 | 2400 |
| 2022-09-09 | 47.40 | $48.81 | 200 |
| 2022-09-08 | 47.27 | $47.53 | 900 |
| 2022-09-07 | 47.28 | $47.57 | 800 |
| 2022-09-06 | 47.27 | $46.69 | 800 |
| 2022-09-02 | 47.36 | $46.72 | 4000 |
| 2022-09-01 | 47.43 | $46.68 | 700 |
| 2022-08-31 | 47.52 | $46.41 | 3100 |
| 2022-08-30 | 47.62 | $47.10 | 200 |
| 2022-08-29 | 47.66 | $47.02 | 300 |
| 2022-08-26 | 47.71 | $47.04 | 900 |
| 2022-08-25 | 47.76 | $47.41 | 1400 |
| 2022-08-24 | 47.78 | $47.44 | 300 |
| 2022-08-23 | 47.79 | $47.74 | 600 |
| 2022-08-22 | 47.78 | $47.80 | 900 |
| 2022-08-19 | 47.76 | $48.36 | 3600 |
| 2022-08-18 | 47.67 | $48.40 | 100 |
| 2022-08-17 | 47.57 | $48.40 | 500 |
| 2022-08-16 | 47.46 | $48.41 | 200 |
| 2022-08-15 | 47.34 | $47.75 | 2600 |
| 2022-08-12 | 47.28 | $48.22 | 8400 |
| 2022-08-11 | 47.16 | $47.94 | 1100 |
| 2022-08-10 | 47.07 | $47.97 | 900 |
| 2022-08-09 | 46.98 | $47.46 | 2200 |
| 2022-08-08 | 46.92 | $46.99 | 1600 |
| 2022-08-05 | 46.91 | $46.02 | 1700 |
| 2022-08-04 | 47.00 | $46.79 | 400 |
| 2022-08-03 | 47.01 | $46.51 | 2300 |
| 2022-08-02 | 47.04 | $46.89 | 1000 |
| 2022-08-01 | 47.03 | $47.35 | 1400 |
| 2022-07-29 | 46.98 | $47.34 | 1800 |
| 2022-07-28 | 46.92 | $48.00 | 4600 |
| 2022-07-27 | 46.80 | $47.57 | 1100 |
| 2022-07-26 | 46.71 | $47.52 | 1300 |
| 2022-07-25 | 46.63 | $47.12 | 4100 |
| 2022-07-22 | 46.58 | $46.64 | 1900 |
| 2022-07-21 | 46.57 | $45.94 | 900 |
| 2022-07-20 | 46.63 | $46.02 | 2600 |
| 2022-07-19 | 46.67 | $47.00 | 8100 |
| 2022-07-18 | 46.61 | $46.67 | 1500 |
| 2022-07-15 | 46.57 | $46.83 | 3100 |
| 2022-07-14 | 46.51 | $47.20 | 1800 |
| 2022-07-13 | 46.41 | $47.39 | 1200 |
| 2022-07-12 | 46.29 | $46.39 | — |
| 2022-07-11 | 46.28 | $46.39 | 500 |
| 2022-07-08 | 46.27 | $46.44 | 1100 |
| 2022-07-07 | 46.28 | $46.39 | 1300 |
| 2022-07-06 | 46.31 | $46.12 | 300 |
| 2022-07-05 | 46.38 | $45.86 | 1100 |
| 2022-07-01 | 46.50 | $46.55 | 3000 |
| 2022-06-30 | 46.56 | $46.85 | 7200 |
| 2022-06-29 | 46.62 | $47.07 | 2200 |
| 2022-06-28 | 46.67 | $47.04 | 1800 |
| 2022-06-27 | 46.73 | $46.88 | 800 |
| 2022-06-24 | 46.82 | $46.45 | 300 |
| 2022-06-23 | 46.97 | $46.06 | 2000 |
| 2022-06-22 | 47.18 | $45.29 | 19200 |
| 2022-06-21 | 47.49 | $44.82 | 2400 |
| 2022-06-17 | 47.87 | $44.37 | 13000 |
| 2022-06-16 | 48.31 | $44.71 | 2500 |
| 2022-06-15 | 48.74 | $45.61 | 2500 |
| 2022-06-14 | 49.10 | $45.84 | 8900 |
| 2022-06-13 | 49.45 | $47.53 | 1700 |
| 2022-06-10 | 49.65 | $48.74 | 1900 |
| 2022-06-09 | 49.72 | $48.80 | 1200 |
| 2022-06-08 | 49.79 | $49.43 | — |
| 2022-06-07 | 49.79 | $49.43 | 1800 |
| 2022-06-06 | 49.79 | $49.91 | 400 |
| 2022-06-03 | 49.73 | $50.25 | 2000 |
| 2022-06-02 | 49.63 | $50.57 | 1400 |
| 2022-06-01 | 49.49 | $49.79 | 3000 |
| 2022-05-31 | 49.41 | $49.59 | 5700 |
| 2022-05-27 | 49.34 | $49.83 | 1000 |
| 2022-05-26 | 49.24 | $50.13 | 1700 |
| 2022-05-25 | 49.11 | $50.36 | 300 |
| 2022-05-24 | 48.96 | $50.32 | 2300 |
| 2022-05-23 | 48.81 | $50.00 | — |
| 2022-05-20 | 48.70 | $50.00 | 3500 |
| 2022-05-19 | 48.58 | $49.15 | 1100 |
| 2022-05-18 | 48.56 | $49.18 | 6700 |
| 2022-05-17 | 48.55 | $49.45 | 500 |
| 2022-05-16 | 48.52 | $48.76 | 2500 |
| 2022-05-13 | 48.56 | $47.83 | 1500 |
| 2022-05-12 | 48.71 | $47.55 | 5200 |
| 2022-05-11 | 48.90 | $48.54 | 1400 |
| 2022-05-10 | 49.01 | $48.50 | 3500 |
| 2022-05-09 | 49.14 | $48.48 | 1600 |
| 2022-05-06 | 49.28 | $48.27 | 2800 |
| 2022-05-05 | 49.46 | $47.57 | 9900 |
| 2022-05-04 | 49.73 | $47.88 | 3200 |
| 2022-05-03 | 49.97 | $47.47 | 5000 |
| 2022-05-02 | 50.28 | $47.88 | 5500 |
| 2022-04-29 | 50.55 | $48.25 | 4800 |
| 2022-04-28 | 50.79 | $50.33 | 3000 |
| 2022-04-27 | 50.83 | $50.25 | 5400 |
| 2022-04-26 | 50.87 | $50.22 | 16900 |
| 2022-04-25 | 50.91 | $50.20 | 2600 |
| 2022-04-22 | 50.94 | $50.27 | 1300 |
| 2022-04-21 | 50.95 | $51.24 | 1000 |
| 2022-04-20 | 50.86 | $51.77 | 9500 |
| 2022-04-19 | 50.70 | $51.13 | 1400 |
| 2022-04-18 | 50.58 | $50.83 | 1200 |
| 2022-04-14 | 50.48 | $51.11 | 1200 |
| 2022-04-13 | 50.33 | $51.51 | 3800 |
| 2022-04-12 | 50.12 | $51.19 | 1000 |
| 2022-04-11 | 49.93 | $50.91 | 3300 |
| 2022-04-08 | 49.74 | $51.30 | 2400 |
| 2022-04-07 | 49.51 | $51.36 | 30800 |
| 2022-04-06 | 49.24 | $51.78 | 3100 |
| 2022-04-05 | 48.92 | $50.66 | 1400 |
| 2022-04-04 | 48.69 | $50.37 | 1100 |
| 2022-04-01 | 48.47 | $50.27 | 2900 |
| 2022-03-31 | 48.26 | $49.56 | 6400 |
| 2022-03-30 | 48.11 | $49.20 | 2500 |
| 2022-03-29 | 47.98 | $48.79 | 15200 |
| 2022-03-28 | 47.88 | $48.45 | 5800 |
| 2022-03-25 | 47.80 | $48.64 | 1100 |
| 2022-03-24 | 47.70 | $48.20 | 2100 |
| 2022-03-23 | 47.63 | $48.05 | 4000 |
| 2022-03-22 | 47.57 | $47.92 | 14900 |
| 2022-03-21 | 47.50 | $47.83 | 2200 |
| 2022-03-18 | 47.44 | $47.55 | 5100 |
| 2022-03-17 | 47.40 | $47.66 | 4400 |
| 2022-03-16 | 47.34 | $47.21 | 12600 |
| 2022-03-15 | 47.32 | $47.38 | 8100 |
| 2022-03-14 | 47.27 | $47.31 | 3000 |
| 2022-03-11 | 47.23 | $47.91 | 22700 |
| 2022-03-10 | 47.12 | $47.15 | 200 |
| 2022-03-09 | 47.08 | $47.17 | 4200 |
| 2022-03-08 | 47.05 | $48.01 | 6000 |
| 2022-03-07 | 46.92 | $48.54 | 6300 |
| 2022-03-04 | 46.74 | $48.38 | 9300 |
| 2022-03-03 | 46.57 | $47.61 | 1500 |
| 2022-03-02 | 46.47 | $47.23 | 47900 |
| 2022-03-01 | 46.41 | $46.75 | — |
| 2022-02-28 | 46.39 | $46.75 | 6500 |
| 2022-02-25 | 46.38 | $46.62 | 4900 |
| 2022-02-24 | 46.38 | $46.23 | 6000 |
| 2022-02-23 | 46.43 | $46.06 | 1300 |
| 2022-02-22 | 46.49 | $45.99 | 3500 |
| 2022-02-18 | 46.57 | $46.12 | 9000 |
| 2022-02-17 | 46.64 | $46.18 | 4800 |
| 2022-02-16 | 46.72 | $45.99 | 40500 |
| 2022-02-15 | 46.81 | $45.76 | 151000 |
| 2022-02-14 | 46.94 | $46.24 | 6400 |
| 2022-02-11 | 47.04 | $46.24 | 800 |
| 2022-02-10 | 47.14 | $46.52 | 1900 |
| 2022-02-09 | 47.22 | $47.24 | 2600 |
| 2022-02-08 | 47.25 | $46.85 | 3600 |
| 2022-02-07 | 47.31 | $47.08 | 3900 |
| 2022-02-04 | 47.35 | $46.82 | 2200 |
| 2022-02-03 | 47.43 | $47.38 | 2100 |
| 2022-02-02 | 47.46 | $47.43 | 1800 |
| 2022-02-01 | 47.49 | $46.82 | 2500 |
| 2022-01-31 | 47.61 | $47.39 | 4600 |
| 2022-01-28 | 47.68 | $47.38 | 5600 |
| 2022-01-27 | 47.76 | $47.49 | 8400 |
| 2022-01-26 | 47.84 | $46.81 | 4700 |
| 2022-01-25 | 47.98 | $47.38 | 1200 |
| 2022-01-24 | 48.08 | $47.12 | 5800 |
| 2022-01-21 | 48.21 | $47.45 | 26600 |
| 2022-01-20 | 48.31 | $47.43 | 5100 |
| 2022-01-19 | 48.42 | $47.72 | 2600 |
| 2022-01-18 | 48.50 | $47.71 | 1600 |
| 2022-01-14 | 48.60 | $48.03 | 1600 |
| 2022-01-13 | 48.66 | $48.35 | 1500 |
| 2022-01-12 | 48.69 | $48.40 | 2500 |
| 2022-01-11 | 48.72 | $48.03 | 5400 |
| 2022-01-10 | 48.77 | $47.82 | 3000 |
| 2022-01-07 | 48.84 | $48.20 | 2200 |
| 2022-01-06 | 48.86 | $48.33 | 2800 |
| 2022-01-05 | 48.87 | $48.45 | 3300 |
| 2022-01-04 | 48.87 | $49.21 | 2000 |
| 2022-01-03 | 48.78 | $51.35 | 200 |
| 2021-12-31 | 48.46 | $49.97 | 1500 |
| 2021-12-30 | 48.25 | $49.75 | 900 |
| 2021-12-29 | 48.04 | $49.31 | 8000 |
| 2021-12-28 | 47.87 | $46.19 | 1500 |
| 2021-12-27 | 47.98 | $48.99 | 100 |
| 2021-12-23 | 47.82 | $48.69 | 300 |
| 2021-12-22 | 47.68 | $48.58 | 1100 |
| 2021-12-21 | 47.54 | $48.48 | 2600 |
| 2021-12-20 | 47.40 | $48.60 | 1300 |
| 2021-12-17 | 47.25 | $48.74 | 2100 |
| 2021-12-16 | 47.07 | $48.54 | 1700 |
| 2021-12-15 | 46.90 | $48.27 | 6100 |
| 2021-12-14 | 46.76 | $47.53 | 2200 |
| 2021-12-13 | 46.68 | $46.72 | 700 |
| 2021-12-10 | 46.67 | $46.77 | 800 |
| 2021-12-09 | 46.67 | $46.99 | 1300 |
| 2021-12-08 | 46.64 | $47.37 | 700 |
| 2021-12-07 | 46.58 | $47.59 | 1500 |
| 2021-12-06 | 46.49 | $46.86 | 600 |
| 2021-12-03 | 46.47 | $46.05 | 800 |
| 2021-12-02 | 46.53 | $45.91 | 5900 |
| 2021-12-01 | 46.61 | $45.67 | 2200 |
| 2021-11-30 | 46.71 | $45.96 | 10800 |
| 2021-11-29 | 46.79 | $46.40 | 800 |
| 2021-11-26 | 46.83 | $46.11 | 1200 |
| 2021-11-24 | 46.90 | $46.78 | 1300 |
| 2021-11-23 | 46.91 | $46.97 | 1700 |
| 2021-11-22 | 46.90 | $46.91 | 2300 |
| 2021-11-19 | 46.91 | $46.94 | 6500 |
| 2021-11-18 | 46.91 | $47.07 | 1400 |
| 2021-11-17 | 46.90 | $46.99 | 900 |
| 2021-11-16 | 46.90 | $47.17 | 700 |
| 2021-11-15 | 46.88 | $46.87 | 242700 |
| 2021-11-12 | 46.90 | $46.39 | 2100 |
| 2021-11-11 | 46.96 | $46.85 | 500 |
| 2021-11-10 | 46.99 | $47.40 | 1700 |
| 2021-11-09 | 46.96 | $47.05 | 300 |
| 2021-11-08 | 46.97 | $46.67 | 2400 |
| 2021-11-05 | 47.01 | $47.08 | 800 |
| 2021-11-04 | 47.01 | $46.78 | 1300 |
| 2021-11-03 | 47.04 | $46.40 | 2200 |
| 2021-11-02 | 47.11 | $46.47 | 900 |
| 2021-11-01 | 47.16 | $46.65 | 2100 |
| 2021-10-29 | 47.20 | $46.56 | 400 |
| 2021-10-28 | 47.23 | $47.15 | 1900 |
| 2021-10-27 | 47.20 | $47.12 | 1900 |
| 2021-10-26 | 47.16 | $47.50 | 400 |
| 2021-10-25 | 47.08 | $47.67 | 7300 |
| 2021-10-22 | 46.97 | $47.35 | — |
| 2021-10-21 | 46.88 | $47.35 | 300 |
| 2021-10-20 | 46.79 | $47.39 | 500 |
| 2021-10-19 | 46.69 | $47.29 | 8400 |
| 2021-10-18 | 46.59 | $47.57 | 2900 |
| 2021-10-15 | 46.46 | $47.35 | 100 |
| 2021-10-14 | 46.34 | $47.54 | 400 |
| 2021-10-13 | 46.20 | $47.11 | 2100 |
| 2021-10-12 | 46.10 | $46.70 | 2600 |
| 2021-10-11 | 46.03 | $47.71 | 100 |
| 2021-10-08 | 45.87 | $46.47 | 800 |
| 2021-10-07 | 45.82 | $46.37 | 900 |
| 2021-10-06 | 45.79 | $46.17 | 1300 |
| 2021-10-05 | 45.78 | $45.95 | 1700 |
| 2021-10-04 | 45.80 | $45.90 | 2500 |
| 2021-10-01 | 45.82 | $45.01 | 400 |
| 2021-09-30 | 45.94 | $45.26 | 3400 |
| 2021-09-29 | 46.05 | $45.01 | 2600 |
| 2021-09-28 | 46.19 | $45.17 | 5800 |
| 2021-09-27 | 46.33 | $45.64 | 7700 |
| 2021-09-24 | 46.43 | $45.78 | 900 |
| 2021-09-23 | 46.52 | $46.33 | — |
| 2021-09-22 | 46.56 | $46.33 | 3200 |
| 2021-09-21 | 46.61 | $46.25 | 2300 |
| 2021-09-20 | 46.67 | $45.64 | 4300 |
| 2021-09-17 | 46.79 | $45.65 | 3800 |
| 2021-09-16 | 46.92 | $46.34 | 1600 |
| 2021-09-15 | 46.98 | $46.96 | 400 |
| 2021-09-14 | 46.99 | $46.72 | 3000 |
| 2021-09-13 | 47.01 | $46.65 | 4400 |
| 2021-09-10 | 47.05 | $46.84 | 2100 |
| 2021-09-09 | 47.08 | $47.19 | 1000 |
| 2021-09-08 | 47.07 | $46.81 | 1800 |
| 2021-09-07 | 47.09 | $46.35 | 1200 |
| 2021-09-03 | 47.17 | $47.44 | 1400 |
| 2021-09-02 | 47.13 | $47.40 | 3000 |
| 2021-09-01 | 47.10 | $47.20 | 1900 |
| 2021-08-31 | 47.08 | $47.20 | 8000 |
| 2021-08-30 | 47.06 | $47.25 | 1400 |
| 2021-08-27 | 47.03 | $47.11 | 1200 |
| 2021-08-26 | 47.01 | $47.07 | — |
| 2021-08-25 | 47.00 | $47.07 | 2000 |
| 2021-08-24 | 46.98 | $47.25 | 700 |
| 2021-08-23 | 46.94 | $47.29 | 800 |
| 2021-08-20 | 46.90 | $46.87 | 8400 |
| 2021-08-19 | 46.88 | $46.64 | 1500 |
| 2021-08-18 | 46.89 | $46.89 | 2400 |
| 2021-08-17 | 46.87 | $47.00 | 3700 |
| 2021-08-16 | 46.83 | $47.06 | 1300 |
| 2021-08-13 | 46.78 | $47.35 | 1700 |
| 2021-08-12 | 46.70 | $47.06 | 1000 |
| 2021-08-11 | 46.63 | $47.46 | 10200 |
| 2021-08-10 | 46.52 | $46.99 | 1700 |
| 2021-08-09 | 46.45 | $46.65 | 300 |
| 2021-08-06 | 46.40 | $46.65 | 2900 |
| 2021-08-05 | 46.35 | $46.86 | 2200 |
| 2021-08-04 | 46.28 | $46.53 | 2100 |
| 2021-08-03 | 46.23 | $46.48 | 1300 |
| 2021-08-02 | 46.19 | $46.67 | 300 |
| 2021-07-30 | 46.12 | $46.55 | 800 |
| 2021-07-29 | 46.05 | $47.06 | 900 |
| 2021-07-28 | 45.93 | $46.72 | 400 |
| 2021-07-27 | 45.84 | $46.26 | 500 |
| 2021-07-26 | 45.79 | $45.94 | 200 |
| 2021-07-23 | 45.77 | $46.24 | 2400 |
| 2021-07-22 | 45.72 | $45.92 | 15000 |
| 2021-07-21 | 45.70 | $45.92 | 400 |
| 2021-07-20 | 45.68 | $45.70 | 1400 |
| 2021-07-19 | 45.69 | $45.38 | 2200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
53.81
2026-07-16
Close Price
$54.23
Vol: 6125
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.80
Average
42.91
Maximum
53.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.81 | $54.23 | 6125 |
| 2026-07-15 | 53.66 | $54.15 | 359200 |
| 2026-07-14 | 53.51 | $54.15 | 263400 |
| 2026-07-13 | 53.32 | $53.69 | 655200 |
| 2026-07-10 | 53.20 | $53.35 | 125804 |
| 2026-07-09 | 53.13 | $53.16 | 365220 |
| 2026-07-08 | 53.09 | $53.71 | 265900 |
| 2026-07-07 | 52.92 | $53.19 | 663708 |
| 2026-07-06 | 52.84 | $52.35 | 611100 |
| 2026-07-02 | 52.92 | $53.47 | 298321 |
| 2026-07-01 | 52.77 | $52.27 | 139548 |
| 2026-06-30 | 52.85 | $53.02 | 496500 |
| 2026-06-29 | 52.78 | $53.29 | 335300 |
| 2026-06-26 | 52.64 | $53.80 | 290240 |
| 2026-06-25 | 52.38 | $53.26 | 262500 |
| 2026-06-24 | 52.18 | $52.90 | 347700 |
| 2026-06-23 | 52.03 | $52.42 | 533000 |
| 2026-06-22 | 51.95 | $51.84 | 268241 |
| 2026-06-18 | 51.99 | $51.79 | 666600 |
| 2026-06-17 | 52.04 | $51.75 | 668633 |
| 2026-06-16 | 52.11 | $52.55 | 707800 |
| 2026-06-15 | 52.02 | $52.82 | 765307 |
| 2026-06-12 | 51.87 | $52.56 | 538100 |
| 2026-06-11 | 51.74 | $52.05 | 488900 |
| 2026-06-10 | 51.70 | $52.20 | 314148 |
| 2026-06-09 | 51.63 | $51.66 | 292213 |
| 2026-06-08 | 51.65 | $51.09 | 468935 |
| 2026-06-05 | 51.81 | $51.76 | 764000 |
| 2026-06-04 | 51.85 | $51.47 | 383400 |
| 2026-06-03 | 51.95 | $50.82 | 463727 |
| 2026-06-02 | 52.22 | $51.26 | 493310 |
| 2026-06-01 | 52.43 | $50.85 | 570500 |
| 2026-05-29 | 52.77 | $52.16 | 413737 |
| 2026-05-28 | 52.88 | $52.71 | 388300 |
| 2026-05-27 | 52.89 | $53.63 | 385242 |
| 2026-05-26 | 52.71 | $53.35 | 534700 |
| 2026-05-22 | 52.56 | $53.12 | 136300 |
| 2026-05-21 | 52.43 | $52.87 | 266300 |
| 2026-05-20 | 52.34 | $52.54 | 222828 |
| 2026-05-19 | 52.30 | $52.42 | 247800 |
| 2026-05-18 | 52.27 | $51.99 | 98200 |
| 2026-05-15 | 52.34 | $51.62 | 215900 |
| 2026-05-14 | 52.49 | $52.28 | 531900 |
| 2026-05-13 | 52.53 | $52.50 | 220506 |
| 2026-05-12 | 52.53 | $52.30 | 395128 |
| 2026-05-11 | 52.57 | $52.23 | 198900 |
| 2026-05-08 | 52.63 | $52.60 | 336100 |
| 2026-05-07 | 52.62 | $52.19 | 231825 |
| 2026-05-06 | 52.70 | $52.27 | 290100 |
| 2026-05-05 | 52.77 | $52.60 | 255100 |
| 2026-05-04 | 52.78 | $52.54 | 295918 |
| 2026-05-01 | 52.81 | $52.99 | 861037 |
| 2026-04-30 | 52.74 | $53.42 | 326900 |
| 2026-04-29 | 52.57 | $52.53 | 157100 |
| 2026-04-28 | 52.56 | $52.93 | 176734 |
| 2026-04-27 | 52.46 | $52.70 | 176200 |
| 2026-04-24 | 52.39 | $52.58 | 963453 |
| 2026-04-23 | 52.34 | $52.32 | 235442 |
| 2026-04-22 | 52.33 | $51.43 | 279500 |
| 2026-04-21 | 52.51 | $51.72 | 369745 |
| 2026-04-20 | 52.65 | $51.98 | 205139 |
| 2026-04-17 | 52.76 | $52.48 | 280828 |
| 2026-04-16 | 52.78 | $52.59 | 237500 |
| 2026-04-15 | 52.78 | $52.51 | 193548 |
| 2026-04-14 | 52.80 | $52.46 | 1.2M |
| 2026-04-13 | 52.83 | $52.50 | 342600 |
| 2026-04-10 | 52.84 | $53.41 | 201724 |
| 2026-04-09 | 52.67 | $53.20 | 330611 |
| 2026-04-08 | 52.51 | $52.86 | 849701 |
| 2026-04-07 | 52.40 | $52.93 | 329508 |
| 2026-04-06 | 52.25 | $52.49 | 479600 |
| 2026-04-02 | 52.17 | $52.72 | 214100 |
| 2026-04-01 | 52.02 | $52.29 | 435847 |
| 2026-03-31 | 51.95 | $51.87 | 353514 |
| 2026-03-30 | 51.94 | $51.83 | 303000 |
| 2026-03-27 | 51.95 | $51.38 | 370600 |
| 2026-03-26 | 52.04 | $51.57 | 472915 |
| 2026-03-25 | 52.11 | $51.08 | 380300 |
| 2026-03-24 | 52.30 | $50.52 | 273900 |
| 2026-03-23 | 52.63 | $50.78 | 244900 |
| 2026-03-20 | 52.95 | $51.27 | 1.4M |
| 2026-03-19 | 53.22 | $52.28 | 402506 |
| 2026-03-18 | 53.32 | $53.11 | 356000 |
| 2026-03-17 | 53.25 | $53.44 | 381634 |
| 2026-03-16 | 53.09 | $53.68 | 329903 |
| 2026-03-13 | 52.85 | $53.50 | 306249 |
| 2026-03-12 | 52.61 | $53.15 | 256048 |
| 2026-03-11 | 52.39 | $52.58 | 270113 |
| 2026-03-10 | 52.26 | $52.57 | 310300 |
| 2026-03-09 | 52.10 | $52.18 | 210800 |
| 2026-03-06 | 51.99 | $52.33 | 350317 |
| 2026-03-05 | 51.83 | $52.20 | 326222 |
| 2026-03-04 | 51.67 | $52.07 | 480900 |
| 2026-03-03 | 51.51 | $51.52 | 320700 |
| 2026-03-02 | 51.43 | $51.34 | 423900 |
| 2026-02-27 | 51.37 | $52.04 | 203427 |
| 2026-02-26 | 51.16 | $50.94 | 444212 |
| 2026-02-25 | 51.13 | $51.15 | 288700 |
| 2026-02-24 | 51.06 | $51.00 | 371934 |
| 2026-02-23 | 51.00 | $51.20 | 395022 |
| 2026-02-20 | 50.88 | $51.31 | 436647 |
| 2026-02-19 | 50.73 | $51.19 | 292900 |
| 2026-02-18 | 50.56 | $50.89 | 263223 |
| 2026-02-17 | 50.43 | $51.71 | 905700 |
| 2026-02-13 | 50.11 | $51.47 | 330607 |
| 2026-02-12 | 49.78 | $50.43 | 446638 |
| 2026-02-11 | 49.62 | $49.06 | 419100 |
| 2026-02-10 | 49.71 | $48.87 | 539300 |
| 2026-02-09 | 49.86 | $49.06 | 424500 |
| 2026-02-06 | 50.00 | $49.37 | 385814 |
| 2026-02-05 | 50.09 | $50.21 | 573744 |
| 2026-02-04 | 50.01 | $50.33 | 257531 |
| 2026-02-03 | 49.89 | $49.85 | 351316 |
| 2026-02-02 | 49.85 | $49.06 | 189823 |
| 2026-01-30 | 49.97 | $49.56 | 460700 |
| 2026-01-29 | 50.01 | $50.42 | 275803 |
| 2026-01-28 | 49.86 | $50.27 | 297647 |
| 2026-01-27 | 49.72 | $50.31 | 180400 |
| 2026-01-26 | 49.54 | $49.66 | 158300 |
| 2026-01-23 | 49.47 | $49.84 | 194918 |
| 2026-01-22 | 49.35 | $49.63 | 238800 |
| 2026-01-21 | 49.25 | $49.72 | 335000 |
| 2026-01-20 | 49.12 | $50.29 | 301900 |
| 2026-01-16 | 48.84 | $49.21 | 279506 |
| 2026-01-15 | 48.75 | $48.84 | 364700 |
| 2026-01-14 | 48.71 | $48.63 | 402138 |
| 2026-01-13 | 48.72 | $47.98 | 306100 |
| 2026-01-12 | 48.86 | $47.79 | 318236 |
| 2026-01-09 | 49.06 | $48.89 | 257100 |
| 2026-01-08 | 49.06 | $49.00 | 88718 |
| 2026-01-07 | 49.04 | $48.85 | 126600 |
| 2026-01-06 | 49.04 | $49.01 | 150000 |
| 2026-01-05 | 49.01 | $48.68 | 279816 |
| 2026-01-02 | 49.04 | $49.23 | 95500 |
| 2025-12-31 | 48.96 | $49.24 | 95100 |
| 2025-12-30 | 48.86 | $49.32 | 107638 |
| 2025-12-29 | 48.73 | $49.17 | 136400 |
| 2025-12-26 | 48.61 | $49.14 | 72704 |
| 2025-12-24 | 48.47 | $49.08 | 88444 |
| 2025-12-23 | 48.32 | $49.03 | 281128 |
| 2025-12-22 | 48.15 | $48.48 | 182303 |
| 2025-12-19 | 48.07 | $48.28 | 230310 |
| 2025-12-18 | 48.03 | $48.53 | 253049 |
| 2025-12-17 | 47.92 | $48.54 | 345500 |
| 2025-12-16 | 47.80 | $48.42 | 206600 |
| 2025-12-15 | 47.68 | $48.28 | 247428 |
| 2025-12-12 | 47.57 | $47.92 | 301815 |
| 2025-12-11 | 47.52 | $47.35 | 245900 |
| 2025-12-10 | 47.59 | $47.14 | 433200 |
| 2025-12-09 | 47.71 | $47.06 | 140334 |
| 2025-12-08 | 47.87 | $47.14 | 277543 |
| 2025-12-05 | 48.04 | $47.47 | 156418 |
| 2025-12-04 | 48.16 | $47.39 | 182043 |
| 2025-12-03 | 48.32 | $47.98 | 277527 |
| 2025-12-02 | 48.39 | $48.31 | 277698 |
| 2025-12-01 | 48.39 | $48.73 | 198000 |
| 2025-11-28 | 48.31 | $48.87 | 82000 |
| 2025-11-26 | 48.19 | $48.66 | 187100 |
| 2025-11-25 | 48.08 | $48.40 | 147049 |
| 2025-11-24 | 48.02 | $47.83 | 295226 |
| 2025-11-21 | 48.06 | $47.41 | 317517 |
| 2025-11-20 | 48.21 | $47.75 | 239939 |
| 2025-11-19 | 48.30 | $48.36 | 105227 |
| 2025-11-18 | 48.28 | $48.95 | 135035 |
| 2025-11-17 | 48.13 | $48.85 | 182119 |
| 2025-11-14 | 47.98 | $47.90 | 330600 |
| 2025-11-13 | 48.00 | $48.42 | 228842 |
| 2025-11-12 | 47.92 | $47.65 | 232713 |
| 2025-11-11 | 47.99 | $47.57 | 196300 |
| 2025-11-10 | 48.09 | $47.85 | 120605 |
| 2025-11-07 | 48.14 | $47.94 | 238502 |
| 2025-11-06 | 48.19 | $47.80 | 122500 |
| 2025-11-05 | 48.27 | $47.54 | 87400 |
| 2025-11-04 | 48.42 | $47.31 | 113726 |
| 2025-11-03 | 48.64 | $47.33 | 227900 |
| 2025-10-31 | 48.88 | $47.61 | 387641 |
| 2025-10-30 | 49.11 | $48.45 | 178100 |
| 2025-10-29 | 49.20 | $48.31 | 183621 |
| 2025-10-28 | 49.32 | $48.63 | 135300 |
| 2025-10-27 | 49.40 | $49.23 | 282843 |
| 2025-10-24 | 49.36 | $49.46 | 105400 |
| 2025-10-23 | 49.25 | $49.37 | 66300 |
| 2025-10-22 | 49.15 | $49.52 | 78200 |
| 2025-10-21 | 48.99 | $49.22 | 54900 |
| 2025-10-20 | 48.87 | $49.28 | 67244 |
| 2025-10-17 | 48.71 | $49.34 | 92429 |
| 2025-10-16 | 48.51 | $48.90 | 100507 |
| 2025-10-15 | 48.37 | $48.55 | 205038 |
| 2025-10-14 | 48.28 | $48.25 | 129000 |
| 2025-10-13 | 48.23 | $48.91 | 43139 |
| 2025-10-10 | 48.03 | $48.99 | 99700 |
| 2025-10-09 | 47.78 | $47.80 | 81824 |
| 2025-10-08 | 47.75 | $48.03 | 100100 |
| 2025-10-07 | 47.65 | $48.13 | 156441 |
| 2025-10-06 | 47.52 | $48.04 | 117828 |
| 2025-10-03 | 47.38 | $47.84 | 81130 |
| 2025-10-02 | 47.26 | $47.96 | 167800 |
| 2025-10-01 | 47.09 | $47.61 | 140635 |
| 2025-09-30 | 46.98 | $47.96 | 112931 |
| 2025-09-29 | 46.77 | $47.41 | 95842 |
| 2025-09-26 | 46.64 | $47.17 | 130300 |
| 2025-09-25 | 46.54 | $46.84 | 89620 |
| 2025-09-24 | 46.50 | $46.71 | 131736 |
| 2025-09-23 | 46.48 | $46.78 | 154000 |
| 2025-09-22 | 46.44 | $46.55 | 161800 |
| 2025-09-19 | 46.45 | $46.24 | 777900 |
| 2025-09-18 | 46.52 | $45.83 | 181433 |
| 2025-09-17 | 46.70 | $46.29 | 99400 |
| 2025-09-16 | 46.80 | $46.26 | 75600 |
| 2025-09-15 | 46.93 | $46.85 | 73536 |
| 2025-09-12 | 46.96 | $46.77 | 61700 |
| 2025-09-11 | 47.01 | $46.56 | 88100 |
| 2025-09-10 | 47.11 | $46.47 | 94600 |
| 2025-09-09 | 47.25 | $46.69 | 128500 |
| 2025-09-08 | 47.37 | $46.63 | 84145 |
| 2025-09-05 | 47.51 | $46.80 | 82300 |
| 2025-09-04 | 47.64 | $47.04 | 119500 |
| 2025-09-03 | 47.74 | $47.16 | 178500 |
| 2025-09-02 | 47.83 | $47.25 | 213343 |
| 2025-08-29 | 47.91 | $47.72 | 66747 |
| 2025-08-28 | 47.90 | $47.27 | 128428 |
| 2025-08-27 | 47.99 | $47.46 | 142400 |
| 2025-08-26 | 48.04 | $47.63 | 564500 |
| 2025-08-25 | 48.07 | $47.56 | 95700 |
| 2025-08-22 | 48.11 | $48.01 | 125300 |
| 2025-08-21 | 48.06 | $48.20 | 102700 |
| 2025-08-20 | 47.96 | $47.96 | 59700 |
| 2025-08-19 | 47.89 | $47.59 | 133900 |
| 2025-08-18 | 47.88 | $47.73 | 141321 |
| 2025-08-15 | 47.84 | $47.86 | 184600 |
| 2025-08-14 | 47.76 | $47.56 | 251800 |
| 2025-08-13 | 47.72 | $47.11 | 176800 |
| 2025-08-12 | 47.77 | $47.38 | 155716 |
| 2025-08-11 | 47.77 | $47.82 | 149400 |
| 2025-08-08 | 47.67 | $48.72 | 192100 |
| 2025-08-07 | 47.36 | $48.07 | 80200 |
| 2025-08-06 | 47.13 | $47.21 | 97800 |
| 2025-08-05 | 47.05 | $47.06 | 130920 |
| 2025-08-04 | 46.98 | $47.36 | 36527 |
| 2025-08-01 | 46.83 | $46.77 | 164800 |
| 2025-07-31 | 46.77 | $47.00 | 122400 |
| 2025-07-30 | 46.66 | $47.00 | 80600 |
| 2025-07-29 | 46.53 | $46.58 | 44000 |
| 2025-07-28 | 46.46 | $46.24 | 70900 |
| 2025-07-25 | 46.45 | $46.72 | 38700 |
| 2025-07-24 | 46.33 | $46.65 | 39600 |
| 2025-07-23 | 46.21 | $46.64 | 60200 |
| 2025-07-22 | 46.06 | $46.87 | 99400 |
| 2025-07-21 | 45.84 | $46.25 | 147300 |
| 2025-07-18 | 45.72 | $45.66 | 57900 |
| 2025-07-17 | 45.69 | $45.14 | 86800 |
| 2025-07-16 | 45.77 | $45.57 | 78900 |
| 2025-07-15 | 45.77 | $45.50 | 101300 |
| 2025-07-14 | 45.79 | $45.70 | 108100 |
| 2025-07-11 | 45.76 | $46.07 | 67400 |
| 2025-07-10 | 45.64 | $45.77 | 100300 |
| 2025-07-09 | 45.57 | $45.59 | 57100 |
| 2025-07-08 | 45.52 | $45.44 | 72900 |
| 2025-07-07 | 45.50 | $45.58 | 94700 |
| 2025-07-03 | 45.44 | $45.49 | 39200 |
| 2025-07-02 | 45.38 | $45.39 | 107800 |
| 2025-07-01 | 45.34 | $46.03 | 43200 |
| 2025-06-30 | 45.15 | $45.82 | 94600 |
| 2025-06-27 | 44.98 | $44.97 | 166800 |
| 2025-06-26 | 44.95 | $44.93 | 116500 |
| 2025-06-25 | 44.93 | $44.85 | 1.3M |
| 2025-06-24 | 44.92 | $44.89 | 278000 |
| 2025-06-23 | 44.89 | $44.82 | 64500 |
| 2025-06-20 | 44.88 | $44.16 | 145300 |
| 2025-06-18 | 45.00 | $44.49 | 108300 |
| 2025-06-17 | 45.07 | $45.11 | 141400 |
| 2025-06-16 | 45.02 | $45.12 | 104300 |
| 2025-06-13 | 44.95 | $45.13 | 33800 |
| 2025-06-12 | 44.87 | $44.95 | 20800 |
| 2025-06-11 | 44.82 | $44.33 | 11700 |
| 2025-06-10 | 44.88 | $44.37 | 45600 |
| 2025-06-09 | 44.94 | $44.09 | 55300 |
| 2025-06-06 | 45.07 | $44.04 | 53000 |
| 2025-06-05 | 45.23 | $44.71 | 74900 |
| 2025-06-04 | 45.27 | $45.09 | 368000 |
| 2025-06-03 | 45.23 | $45.40 | 60900 |
| 2025-06-02 | 45.11 | $45.57 | 72400 |
| 2025-05-30 | 44.94 | $45.86 | 111900 |
| 2025-05-29 | 44.67 | $45.24 | 54400 |
| 2025-05-28 | 44.49 | $44.55 | 13500 |
| 2025-05-27 | 44.43 | $45.41 | 27500 |
| 2025-05-23 | 44.16 | $44.95 | 5900 |
| 2025-05-22 | 43.95 | $44.17 | 43400 |
| 2025-05-21 | 43.87 | $44.70 | 16000 |
| 2025-05-20 | 43.67 | $43.79 | 85100 |
| 2025-05-19 | 43.62 | $42.84 | 900 |
| 2025-05-16 | 43.76 | $42.99 | 58600 |
| 2025-05-15 | 43.89 | $43.03 | 90700 |
| 2025-05-14 | 44.04 | $42.80 | 26100 |
| 2025-05-13 | 44.25 | $43.11 | 13900 |
| 2025-05-12 | 44.43 | $42.98 | 78900 |
| 2025-05-09 | 44.66 | $44.22 | 16900 |
| 2025-05-08 | 44.66 | $44.68 | 91100 |
| 2025-05-07 | 44.56 | $44.55 | 231000 |
| 2025-05-06 | 44.46 | $43.86 | — |
| 2025-05-05 | 44.49 | $43.86 | 68300 |
| 2025-05-02 | 44.52 | $43.91 | 4600 |
| 2025-05-01 | 44.54 | $44.36 | 16200 |
| 2025-04-30 | 44.47 | $45.02 | 13600 |
| 2025-04-29 | 44.23 | $44.12 | 71300 |
| 2025-04-28 | 44.14 | $44.12 | 52400 |
| 2025-04-25 | 44.03 | $44.31 | 7200 |
| 2025-04-24 | 43.86 | $44.24 | 15000 |
| 2025-04-23 | 43.67 | $44.09 | 16600 |
| 2025-04-22 | 43.48 | $44.18 | 90300 |
| 2025-04-21 | 43.23 | $43.97 | 43600 |
| 2025-04-17 | 42.98 | $44.11 | 37600 |
| 2025-04-16 | 42.66 | $43.42 | 23800 |
| 2025-04-15 | 42.42 | $42.74 | 93800 |
| 2025-04-14 | 42.29 | $42.84 | 141400 |
| 2025-04-11 | 42.11 | $42.77 | 112500 |
| 2025-04-10 | 41.92 | $40.77 | — |
| 2025-04-09 | 42.11 | $40.77 | 101900 |
| 2025-04-08 | 42.34 | $40.87 | 57000 |
| 2025-04-07 | 42.57 | $41.72 | 207400 |
| 2025-04-04 | 42.66 | $42.74 | 297600 |
| 2025-04-03 | 42.54 | $44.11 | 21300 |
| 2025-04-02 | 42.11 | $42.40 | 123500 |
| 2025-04-01 | 41.96 | $42.50 | 55100 |
| 2025-03-31 | 41.77 | $42.09 | 123200 |
| 2025-03-28 | 41.63 | $41.93 | 72300 |
| 2025-03-27 | 41.50 | $41.32 | 30300 |
| 2025-03-26 | 41.47 | $41.16 | 72000 |
| 2025-03-25 | 41.47 | $41.25 | 78500 |
| 2025-03-24 | 41.44 | $41.23 | 46700 |
| 2025-03-21 | 41.41 | $41.07 | 6600 |
| 2025-03-20 | 41.40 | $40.88 | — |
| 2025-03-19 | 41.43 | $40.88 | 53000 |
| 2025-03-18 | 41.46 | $41.36 | 55700 |
| 2025-03-17 | 41.39 | $41.44 | 63400 |
| 2025-03-14 | 41.29 | $41.15 | 18500 |
| 2025-03-13 | 41.23 | $41.20 | 4500 |
| 2025-03-12 | 41.14 | $40.87 | 482300 |
| 2025-03-11 | 41.10 | $40.93 | 5500 |
| 2025-03-10 | 41.04 | $41.38 | 25700 |
| 2025-03-07 | 40.86 | $41.05 | 19300 |
| 2025-03-06 | 40.73 | $40.75 | 59600 |
| 2025-03-05 | 40.63 | $41.10 | 46700 |
| 2025-03-04 | 40.44 | $40.75 | 140500 |
| 2025-03-03 | 40.29 | $40.68 | 145700 |
| 2025-02-28 | 40.12 | $39.97 | 123000 |
| 2025-02-27 | 40.07 | $40.05 | — |
| 2025-02-26 | 39.99 | $40.05 | — |
| 2025-02-25 | 39.90 | $40.05 | 51600 |
| 2025-02-24 | 39.78 | $39.92 | 9700 |
| 2025-02-21 | 39.67 | $40.18 | 900 |
| 2025-02-20 | 39.49 | $39.78 | 62200 |
| 2025-02-19 | 39.35 | $39.38 | 6900 |
| 2025-02-18 | 39.28 | $39.50 | 21400 |
| 2025-02-14 | 39.16 | $39.87 | 58700 |
| 2025-02-13 | 38.95 | $39.12 | — |
| 2025-02-12 | 38.85 | $39.12 | 88700 |
| 2025-02-11 | 38.74 | $38.86 | 629200 |
| 2025-02-10 | 38.66 | $39.14 | 118900 |
| 2025-02-07 | 38.50 | $38.85 | 69700 |
| 2025-02-06 | 38.38 | $38.87 | 13100 |
| 2025-02-05 | 38.24 | $38.67 | — |
| 2025-02-04 | 38.11 | $38.67 | 77100 |
| 2025-02-03 | 37.96 | $38.27 | 42800 |
| 2025-01-31 | 37.86 | $38.09 | 44200 |
| 2025-01-30 | 37.79 | $38.23 | 600 |
| 2025-01-29 | 37.68 | $37.68 | 300 |
| 2025-01-28 | 37.66 | $38.27 | 7100 |
| 2025-01-27 | 37.52 | $38.73 | 1000 |
| 2025-01-24 | 37.26 | $38.06 | 101000 |
| 2025-01-23 | 37.09 | $37.77 | 4900 |
| 2025-01-22 | 36.96 | $37.53 | 63800 |
| 2025-01-21 | 36.86 | $37.57 | 65700 |
| 2025-01-17 | 36.74 | $37.63 | 4900 |
| 2025-01-16 | 36.59 | $37.01 | 17700 |
| 2025-01-15 | 36.54 | $36.31 | 28300 |
| 2025-01-14 | 36.64 | $35.90 | 6100 |
| 2025-01-13 | 36.84 | $35.91 | 40500 |
| 2025-01-10 | 37.08 | $36.31 | 8600 |
| 2025-01-08 | 37.26 | $37.27 | — |
| 2025-01-07 | 37.28 | $37.27 | 3200 |
| 2025-01-06 | 37.31 | $37.11 | 21700 |
| 2025-01-03 | 37.37 | $37.29 | 146300 |
| 2025-01-02 | 37.40 | $37.17 | 26800 |
| 2024-12-31 | 37.47 | $37.38 | 60700 |
| 2024-12-30 | 37.50 | $37.61 | 81900 |
| 2024-12-27 | 37.49 | $37.43 | 22200 |
| 2024-12-26 | 37.52 | $35.91 | 400 |
| 2024-12-24 | 37.87 | $37.37 | 25300 |
| 2024-12-23 | 37.97 | $37.60 | 559600 |
| 2024-12-20 | 38.04 | $37.30 | 16500 |
| 2024-12-19 | 38.18 | $37.18 | 49800 |
| 2024-12-18 | 38.37 | $37.13 | 35400 |
| 2024-12-17 | 38.60 | $37.92 | 13500 |
| 2024-12-16 | 38.69 | $38.35 | 24500 |
| 2024-12-13 | 38.71 | $38.41 | 95500 |
| 2024-12-12 | 38.72 | $38.34 | 27800 |
| 2024-12-11 | 38.73 | $38.32 | 6500 |
| 2024-12-10 | 38.76 | $38.72 | 19300 |
| 2024-12-09 | 38.69 | $39.12 | 13200 |
| 2024-12-06 | 38.53 | $39.40 | 30700 |
| 2024-12-05 | 38.29 | $39.59 | 20000 |
| 2024-12-04 | 37.95 | $39.19 | 98300 |
| 2024-12-03 | 37.65 | $39.08 | 123000 |
| 2024-12-02 | 37.32 | $38.14 | 62000 |
| 2024-11-29 | 37.14 | $38.12 | 14600 |
| 2024-11-27 | 36.93 | $38.05 | 77400 |
| 2024-11-26 | 36.70 | $37.08 | 349200 |
| 2024-11-25 | 36.64 | $37.63 | 25300 |
| 2024-11-22 | 36.46 | $36.86 | 20100 |
| 2024-11-21 | 36.41 | $37.21 | 84200 |
| 2024-11-20 | 36.28 | $37.11 | 62900 |
| 2024-11-19 | 36.16 | $37.02 | 57900 |
| 2024-11-18 | 36.04 | $36.56 | 73900 |
| 2024-11-15 | 35.99 | $35.96 | 23000 |
| 2024-11-14 | 36.07 | $35.88 | 28000 |
| 2024-11-13 | 36.18 | $35.46 | 74400 |
| 2024-11-12 | 36.41 | $36.13 | 5600 |
| 2024-11-11 | 36.53 | $36.46 | 132800 |
| 2024-11-08 | 36.60 | $36.17 | 25300 |
| 2024-11-07 | 36.75 | $35.87 | 33700 |
| 2024-11-06 | 36.99 | $35.75 | 73500 |
| 2024-11-05 | 37.30 | $36.63 | 82700 |
| 2024-11-04 | 37.47 | $36.21 | 58900 |
| 2024-11-01 | 37.75 | $36.44 | 46600 |
| 2024-10-31 | 38.04 | $37.80 | 40000 |
| 2024-10-30 | 38.09 | $37.23 | 2100 |
| 2024-10-29 | 38.26 | $37.54 | 600 |
| 2024-10-28 | 38.39 | $38.25 | 900 |
| 2024-10-25 | 38.39 | $38.24 | 32700 |
| 2024-10-24 | 38.40 | $38.60 | 89000 |
| 2024-10-23 | 38.33 | $38.74 | 39100 |
| 2024-10-22 | 38.21 | $38.70 | — |
| 2024-10-21 | 38.09 | $38.70 | 94400 |
| 2024-10-18 | 37.94 | $38.83 | 50900 |
| 2024-10-17 | 37.75 | $38.63 | 64100 |
| 2024-10-16 | 37.56 | $38.63 | 5900 |
| 2024-10-15 | 37.35 | $38.04 | 153200 |
| 2024-10-14 | 37.22 | $36.91 | 800 |
| 2024-10-11 | 37.32 | $36.74 | 17700 |
| 2024-10-10 | 37.47 | $36.78 | 32500 |
| 2024-10-09 | 37.63 | $36.68 | 195700 |
| 2024-10-08 | 37.84 | $36.04 | 18000 |
| 2024-10-07 | 38.22 | $36.33 | 2200 |
| 2024-10-04 | 38.60 | $38.37 | 300 |
| 2024-10-03 | 38.61 | $38.90 | 200 |
| 2024-10-02 | 38.50 | $39.33 | 900 |
| 2024-10-01 | 38.29 | $32.00 | 1000 |
| 2024-09-30 | 39.59 | $39.28 | 600 |
| 2024-09-27 | 39.55 | $39.75 | 2700 |
| 2024-09-26 | 39.40 | $39.78 | 400 |
| 2024-09-25 | 39.22 | $39.53 | 4000 |
| 2024-09-24 | 39.06 | $39.06 | 600 |
| 2024-09-23 | 38.97 | $38.99 | 1400 |
| 2024-09-20 | 38.87 | $38.47 | 3600 |
| 2024-09-19 | 38.87 | $38.26 | 4000 |
| 2024-09-18 | 38.90 | $38.81 | 800 |
| 2024-09-17 | 38.81 | $39.06 | 400 |
| 2024-09-16 | 38.65 | $39.17 | 3200 |
| 2024-09-13 | 38.44 | $39.38 | 800 |
| 2024-09-12 | 38.15 | $38.33 | 400 |
| 2024-09-11 | 38.02 | $37.67 | 1300 |
| 2024-09-10 | 38.01 | $37.52 | 1200 |
| 2024-09-09 | 38.03 | $37.91 | 2100 |
| 2024-09-06 | 37.96 | $37.52 | 1800 |
| 2024-09-05 | 37.96 | $38.00 | 100 |
| 2024-09-04 | 37.85 | $38.07 | 800 |
| 2024-09-03 | 37.70 | $37.71 | 900 |
| 2024-08-30 | 37.60 | $37.58 | 8400 |
| 2024-08-29 | 37.51 | $37.43 | 800 |
| 2024-08-28 | 37.43 | $37.55 | 600 |
| 2024-08-27 | 37.31 | $37.50 | 500 |
| 2024-08-26 | 37.17 | $37.45 | 4300 |
| 2024-08-23 | 37.01 | $37.25 | 2300 |
| 2024-08-22 | 36.87 | $37.00 | 600 |
| 2024-08-21 | 36.76 | $37.06 | 500 |
| 2024-08-20 | 36.61 | $37.10 | 2600 |
| 2024-08-19 | 36.42 | $36.69 | 1700 |
| 2024-08-16 | 36.29 | $36.61 | 300 |
| 2024-08-15 | 36.14 | $36.31 | — |
| 2024-08-14 | 36.03 | $36.31 | 1200 |
| 2024-08-13 | 35.91 | $35.71 | 2700 |
| 2024-08-12 | 35.88 | $35.79 | 900 |
| 2024-08-09 | 35.83 | $35.60 | 600 |
| 2024-08-08 | 35.81 | $36.25 | 1100 |
| 2024-08-07 | 35.64 | $35.84 | 2600 |
| 2024-08-06 | 35.53 | $36.04 | 6200 |
| 2024-08-05 | 35.36 | $35.00 | 900 |
| 2024-08-02 | 35.38 | $35.65 | 800 |
| 2024-08-01 | 35.26 | $35.32 | 600 |
| 2024-07-31 | 35.18 | $36.11 | 900 |
| 2024-07-30 | 34.93 | $36.00 | 1000 |
| 2024-07-29 | 34.65 | $35.38 | 72000 |
| 2024-07-26 | 34.46 | $35.44 | 700 |
| 2024-07-25 | 34.22 | $35.24 | 2400 |
| 2024-07-24 | 33.99 | $34.93 | 3400 |
| 2024-07-23 | 33.78 | $33.00 | 800 |
| 2024-07-22 | 33.95 | $34.74 | 900 |
| 2024-07-19 | 33.78 | $34.12 | 1000 |
| 2024-07-18 | 33.71 | $34.32 | 1500 |
| 2024-07-17 | 33.58 | $34.20 | 400 |
| 2024-07-16 | 33.47 | $34.08 | 5400 |
| 2024-07-15 | 33.36 | $33.79 | 500 |
| 2024-07-12 | 33.30 | $34.22 | 900 |
| 2024-07-11 | 33.13 | $33.74 | 4400 |
| 2024-07-10 | 33.05 | $33.51 | 400 |
| 2024-07-09 | 33.00 | $33.35 | 7800 |
| 2024-07-08 | 32.98 | $33.32 | 1500 |
| 2024-07-05 | 32.96 | $33.22 | 2000 |
| 2024-07-03 | 32.97 | $33.20 | 2300 |
| 2024-07-02 | 32.98 | $32.49 | 4900 |
| 2024-07-01 | 33.15 | $33.45 | 2000 |
| 2024-06-28 | 33.15 | $33.38 | 4700 |
| 2024-06-27 | 33.17 | $33.26 | 5600 |
| 2024-06-26 | 33.22 | $33.21 | 2100 |
| 2024-06-25 | 33.29 | $33.48 | 7300 |
| 2024-06-24 | 33.32 | $33.83 | 2000 |
| 2024-06-21 | 33.28 | $32.60 | 700 |
| 2024-06-20 | 33.50 | $32.68 | 4300 |
| 2024-06-18 | 33.74 | $33.12 | 4300 |
| 2024-06-17 | 33.93 | $33.15 | 1400 |
| 2024-06-14 | 34.15 | $33.31 | 3100 |
| 2024-06-13 | 34.37 | $33.52 | 1800 |
| 2024-06-12 | 34.58 | $33.92 | 1700 |
| 2024-06-11 | 34.74 | $34.15 | 14300 |
| 2024-06-10 | 34.88 | $34.60 | 3200 |
| 2024-06-07 | 34.96 | $34.50 | 2000 |
| 2024-06-06 | 35.06 | $34.74 | 300 |
| 2024-06-05 | 35.13 | $34.62 | 452800 |
| 2024-06-04 | 35.24 | $34.92 | 1100 |
| 2024-06-03 | 35.30 | $34.96 | 500 |
| 2024-05-31 | 35.36 | $34.77 | 1000 |
| 2024-05-30 | 35.47 | $34.17 | 900 |
| 2024-05-29 | 35.72 | $33.92 | 5300 |
| 2024-05-28 | 36.07 | $35.14 | 2500 |
| 2024-05-24 | 36.21 | $35.72 | 2100 |
| 2024-05-23 | 36.25 | $35.70 | 1700 |
| 2024-05-22 | 36.29 | $36.85 | 300 |
| 2024-05-21 | 36.10 | $36.85 | 500 |
| 2024-05-20 | 35.87 | $35.89 | 2100 |
| 2024-05-17 | 35.80 | $36.96 | 1900 |
| 2024-05-16 | 35.50 | $36.60 | 1000 |
| 2024-05-15 | 35.22 | $36.22 | 900 |
| 2024-05-14 | 34.97 | $35.88 | 2000 |
| 2024-05-13 | 34.75 | $35.05 | 800 |
| 2024-05-10 | 34.68 | $35.59 | 3600 |
| 2024-05-09 | 34.47 | $35.38 | 1500 |
| 2024-05-08 | 34.28 | $35.18 | 72500 |
| 2024-05-07 | 34.10 | $34.74 | 128000 |
| 2024-05-06 | 33.99 | $34.67 | 25500 |
| 2024-05-03 | 33.87 | $34.31 | 5600 |
| 2024-05-02 | 33.81 | $34.13 | 9700 |
| 2024-05-01 | 33.78 | $33.85 | 6000 |
| 2024-04-30 | 33.80 | $33.85 | 77600 |
| 2024-04-29 | 33.84 | $34.27 | 6400 |
| 2024-04-26 | 33.79 | $33.78 | 300 |
| 2024-04-25 | 33.84 | $33.76 | 83000 |
| 2024-04-24 | 33.90 | $34.01 | 56900 |
| 2024-04-23 | 33.92 | $34.34 | 169300 |
| 2024-04-22 | 33.88 | $34.10 | 538100 |
| 2024-04-19 | 33.89 | $33.88 | 216800 |
| 2024-04-18 | 33.95 | $33.76 | 4600 |
| 2024-04-17 | 34.04 | $33.60 | 210100 |
| 2024-04-16 | 34.19 | $33.67 | 208500 |
| 2024-04-15 | 34.35 | $33.64 | 37300 |
| 2024-04-12 | 34.54 | $34.05 | 39800 |
| 2024-04-11 | 34.67 | $34.72 | 211800 |
| 2024-04-10 | 34.69 | $34.53 | 118100 |
| 2024-04-09 | 34.76 | $35.04 | 18000 |
| 2024-04-08 | 34.73 | $34.92 | 25800 |
| 2024-04-05 | 34.72 | $34.54 | 55300 |
| 2024-04-04 | 34.79 | $34.82 | 18400 |
| 2024-04-03 | 34.81 | $34.68 | 228800 |
| 2024-04-02 | 34.87 | $34.54 | 13000 |
| 2024-04-01 | 34.97 | $34.77 | 7400 |
| 2024-03-28 | 35.03 | $35.25 | 102100 |
| 2024-03-27 | 35.01 | $34.95 | 1300 |
| 2024-03-26 | 35.05 | $34.68 | 2700 |
| 2024-03-25 | 35.16 | $34.82 | 10700 |
| 2024-03-22 | 35.25 | $35.14 | 3200 |
| 2024-03-21 | 35.29 | $35.29 | 1300 |
| 2024-03-20 | 35.31 | $35.05 | 1100 |
| 2024-03-19 | 35.38 | $35.20 | 1500 |
| 2024-03-18 | 35.43 | $35.09 | 4100 |
| 2024-03-15 | 35.52 | $35.27 | 4900 |
| 2024-03-14 | 35.58 | $35.04 | 4100 |
| 2024-03-13 | 35.70 | $35.79 | 60200 |
| 2024-03-12 | 35.67 | $36.18 | 41800 |
| 2024-03-11 | 35.57 | $36.21 | 72500 |
| 2024-03-08 | 35.44 | $36.24 | 50500 |
| 2024-03-07 | 35.28 | $36.11 | 48300 |
| 2024-03-06 | 35.13 | $35.73 | 38300 |
| 2024-03-05 | 35.04 | $35.47 | 169500 |
| 2024-03-04 | 34.98 | $35.44 | 29900 |
| 2024-03-01 | 34.93 | $35.35 | 3500 |
| 2024-02-29 | 34.89 | $35.01 | 62900 |
| 2024-02-28 | 34.92 | $34.52 | 800 |
| 2024-02-27 | 35.06 | $34.61 | 16500 |
| 2024-02-26 | 35.20 | $34.71 | 4900 |
| 2024-02-23 | 35.35 | $36.03 | 12800 |
| 2024-02-22 | 35.24 | $35.79 | 6400 |
| 2024-02-21 | 35.17 | $35.67 | 22600 |
| 2024-02-20 | 35.12 | $35.56 | 19900 |
| 2024-02-16 | 35.08 | $35.89 | 18300 |
| 2024-02-15 | 34.98 | $35.90 | 23300 |
| 2024-02-14 | 34.85 | $34.56 | 600 |
| 2024-02-13 | 35.00 | $34.21 | 22400 |
| 2024-02-12 | 35.24 | $35.20 | 900 |
| 2024-02-09 | 35.32 | $34.68 | 2700 |
| 2024-02-08 | 35.53 | $34.92 | 2300 |
| 2024-02-07 | 35.72 | $35.22 | 4100 |
| 2024-02-06 | 35.88 | $35.70 | 700 |
| 2024-02-05 | 35.97 | $35.18 | 2000 |
| 2024-02-02 | 36.18 | $35.99 | 3100 |
| 2024-02-01 | 36.26 | $35.88 | 10700 |
| 2024-01-31 | 36.38 | $35.36 | 3200 |
| 2024-01-30 | 36.62 | $36.44 | 113000 |
| 2024-01-29 | 36.68 | $36.55 | 12000 |
| 2024-01-26 | 36.73 | $36.32 | 1300 |
| 2024-01-25 | 36.84 | $36.34 | 1900 |
| 2024-01-24 | 36.95 | $35.71 | 2300 |
| 2024-01-23 | 37.22 | $35.80 | 7300 |
| 2024-01-22 | 37.52 | $36.20 | 2400 |
| 2024-01-19 | 37.78 | $36.55 | 56000 |
| 2024-01-18 | 38.00 | $36.55 | 71600 |
| 2024-01-17 | 38.25 | $36.82 | 52600 |
| 2024-01-16 | 38.49 | $37.82 | 136700 |
| 2024-01-12 | 38.55 | $38.18 | 16700 |
| 2024-01-11 | 38.54 | $38.16 | 2500 |
| 2024-01-10 | 38.53 | $38.46 | 17200 |
| 2024-01-09 | 38.44 | $38.37 | 68400 |
| 2024-01-08 | 38.36 | $38.63 | 10500 |
| 2024-01-05 | 38.20 | $38.00 | 34100 |
| 2024-01-04 | 38.15 | $38.12 | 41000 |
| 2024-01-03 | 38.06 | $37.97 | 7600 |
| 2024-01-02 | 37.98 | $38.19 | 177300 |
| 2023-12-29 | 37.84 | $37.79 | 3700 |
| 2023-12-28 | 37.75 | $37.80 | 4900 |
| 2023-12-27 | 37.64 | $37.70 | 24500 |
| 2023-12-26 | 37.54 | $39.99 | 3800 |
| 2023-12-22 | 36.92 | $37.32 | 29400 |
| 2023-12-21 | 36.77 | $36.99 | 75200 |
| 2023-12-20 | 36.66 | $36.65 | 28900 |
| 2023-12-19 | 36.60 | $37.08 | 27200 |
| 2023-12-18 | 36.44 | $36.66 | 21500 |
| 2023-12-15 | 36.33 | $36.87 | 234700 |
| 2023-12-14 | 36.17 | $37.46 | 93700 |
| 2023-12-13 | 35.84 | $36.00 | 189800 |
| 2023-12-12 | 35.78 | $34.94 | 61800 |
| 2023-12-11 | 35.92 | $36.07 | 21100 |
| 2023-12-08 | 35.85 | $36.07 | 26000 |
| 2023-12-07 | 35.76 | $36.50 | 156300 |
| 2023-12-06 | 35.57 | $36.04 | 28700 |
| 2023-12-05 | 35.44 | $35.68 | 14200 |
| 2023-12-04 | 35.37 | $35.57 | 179600 |
| 2023-12-01 | 35.30 | $35.50 | 34800 |
| 2023-11-30 | 35.24 | $35.07 | 22400 |
| 2023-11-29 | 35.26 | $34.94 | 140400 |
| 2023-11-28 | 35.31 | $35.20 | 20400 |
| 2023-11-27 | 35.31 | $35.15 | 87700 |
| 2023-11-24 | 35.32 | $35.28 | — |
| 2023-11-22 | 35.30 | $35.28 | 2500 |
| 2023-11-21 | 35.28 | $35.50 | 61400 |
| 2023-11-20 | 35.21 | $35.60 | 14600 |
| 2023-11-17 | 35.10 | $35.82 | 27500 |
| 2023-11-16 | 34.93 | $35.44 | 102700 |
| 2023-11-15 | 34.81 | $35.44 | 90000 |
| 2023-11-14 | 34.67 | $35.48 | 46700 |
| 2023-11-13 | 34.50 | $34.38 | 7300 |
| 2023-11-10 | 34.54 | $34.90 | 73800 |
| 2023-11-09 | 34.47 | $34.90 | 20300 |
| 2023-11-08 | 34.39 | $35.62 | 900 |
| 2023-11-07 | 34.15 | $35.62 | 106600 |
| 2023-11-06 | 33.87 | $35.62 | 11200 |
| 2023-11-03 | 33.55 | $35.61 | 116000 |
| 2023-11-02 | 33.19 | $35.17 | 196900 |
| 2023-11-01 | 32.86 | $33.70 | 40100 |
| 2023-10-31 | 32.80 | $32.66 | 20400 |
| 2023-10-30 | 32.94 | $33.41 | 31900 |
| 2023-10-27 | 32.97 | $33.26 | 82400 |
| 2023-10-26 | 33.03 | $33.35 | 161700 |
| 2023-10-25 | 33.09 | $33.02 | 9500 |
| 2023-10-24 | 33.24 | $33.22 | 24600 |
| 2023-10-23 | 33.37 | $33.00 | 62200 |
| 2023-10-20 | 33.58 | $32.47 | 1600 |
| 2023-10-19 | 33.94 | $33.35 | 38200 |
| 2023-10-18 | 34.18 | $33.54 | 21600 |
| 2023-10-17 | 34.42 | $34.54 | 53500 |
| 2023-10-16 | 34.49 | $34.81 | 115500 |
| 2023-10-13 | 34.53 | $34.44 | 4500 |
| 2023-10-12 | 34.65 | $35.24 | 1400 |
| 2023-10-11 | 34.63 | $35.55 | 79500 |
| 2023-10-10 | 34.55 | $35.19 | 19000 |
| 2023-10-09 | 34.54 | $35.70 | 700 |
| 2023-10-06 | 34.42 | $34.66 | 46000 |
| 2023-10-05 | 34.51 | $34.55 | 64500 |
| 2023-10-04 | 34.64 | $33.15 | 258400 |
| 2023-10-03 | 35.10 | $33.17 | 131100 |
| 2023-10-02 | 35.64 | $33.46 | 82800 |
| 2023-09-29 | 36.20 | $34.89 | 179500 |
| 2023-09-28 | 36.56 | $35.60 | 84400 |
| 2023-09-27 | 36.83 | $35.44 | 79200 |
| 2023-09-26 | 37.18 | $36.28 | 30500 |
| 2023-09-25 | 37.41 | $37.09 | 32700 |
| 2023-09-22 | 37.51 | $37.47 | 12500 |
| 2023-09-21 | 37.55 | $37.60 | 9100 |
| 2023-09-20 | 37.57 | $38.06 | 18600 |
| 2023-09-19 | 37.49 | $38.02 | 51000 |
| 2023-09-18 | 37.42 | $38.52 | 50400 |
| 2023-09-15 | 37.22 | $38.19 | 82400 |
| 2023-09-14 | 37.07 | $38.41 | 101800 |
| 2023-09-13 | 36.85 | $37.57 | 94900 |
| 2023-09-12 | 36.78 | $37.12 | 10200 |
| 2023-09-11 | 36.79 | $37.36 | 25700 |
| 2023-09-08 | 36.76 | $36.87 | 86900 |
| 2023-09-07 | 36.83 | $36.60 | 18000 |
| 2023-09-06 | 36.98 | $36.45 | 189700 |
| 2023-09-05 | 37.18 | $37.08 | 1700 |
| 2023-09-01 | 37.29 | $37.73 | 1800 |
| 2023-08-31 | 37.29 | $37.90 | 1800 |
| 2023-08-30 | 37.25 | $37.90 | 2600 |
| 2023-08-29 | 37.21 | $37.57 | 300 |
| 2023-08-28 | 37.25 | $37.44 | 1000 |
| 2023-08-25 | 37.31 | $37.60 | — |
| 2023-08-24 | 37.37 | $37.60 | 19700 |
| 2023-08-23 | 37.43 | $37.84 | 400 |
| 2023-08-22 | 37.46 | $37.49 | 900 |
| 2023-08-21 | 37.58 | $37.31 | 1000 |
| 2023-08-18 | 37.76 | $37.88 | 2700 |
| 2023-08-17 | 37.85 | $37.44 | 1200 |
| 2023-08-16 | 38.06 | $37.58 | 2000 |
| 2023-08-15 | 38.27 | $37.27 | 3200 |
| 2023-08-14 | 38.60 | $37.87 | 3500 |
| 2023-08-11 | 38.85 | $38.29 | 3700 |
| 2023-08-10 | 39.06 | $38.65 | 1900 |
| 2023-08-09 | 39.23 | $38.63 | 600 |
| 2023-08-08 | 39.43 | $38.18 | 6500 |
| 2023-08-07 | 39.77 | $40.23 | 1500 |
| 2023-08-04 | 39.74 | $38.41 | 2000 |
| 2023-08-03 | 40.08 | $37.97 | 75200 |
| 2023-08-02 | 40.58 | $39.09 | 700 |
| 2023-08-01 | 40.92 | $39.78 | 13600 |
| 2023-07-31 | 41.17 | $40.59 | 73900 |
| 2023-07-28 | 41.29 | $41.23 | 1500 |
| 2023-07-27 | 41.29 | $41.27 | 900 |
| 2023-07-26 | 41.29 | $41.91 | 3600 |
| 2023-07-25 | 41.15 | $41.68 | 200 |
| 2023-07-24 | 41.04 | $41.67 | 700 |
| 2023-07-21 | 40.91 | $41.68 | 7900 |
| 2023-07-20 | 40.75 | $41.47 | 400 |
| 2023-07-19 | 40.62 | $41.27 | 700 |
| 2023-07-18 | 40.51 | $40.44 | 300 |
| 2023-07-17 | 40.56 | $41.02 | 800 |
| 2023-07-14 | 40.50 | $41.33 | 2400 |
| 2023-07-13 | 40.36 | $41.17 | 2600 |
| 2023-07-12 | 40.24 | $40.40 | 3300 |
| 2023-07-11 | 40.27 | $39.72 | 700 |
| 2023-07-10 | 40.44 | $39.80 | 2400 |
| 2023-07-07 | 40.63 | $40.51 | — |
| 2023-07-06 | 40.70 | $40.51 | 900 |
| 2023-07-05 | 40.78 | $41.22 | 1100 |
| 2023-07-03 | 40.73 | $41.23 | — |
| 2023-06-30 | 40.67 | $41.23 | 1500 |
| 2023-06-29 | 40.61 | $40.42 | 400 |
| 2023-06-28 | 40.70 | $40.23 | 1300 |
| 2023-06-27 | 40.86 | $40.59 | 2000 |
| 2023-06-26 | 40.97 | $40.67 | 1100 |
| 2023-06-23 | 41.08 | $40.93 | 500 |
| 2023-06-22 | 41.16 | $41.03 | 10200 |
| 2023-06-21 | 41.23 | $41.43 | 14700 |
| 2023-06-20 | 41.23 | $41.08 | 6700 |
| 2023-06-16 | 41.30 | $41.43 | 2500 |
| 2023-06-15 | 41.31 | $40.98 | 800 |
| 2023-06-14 | 41.43 | $41.30 | 1200 |
| 2023-06-13 | 41.50 | $41.61 | 2300 |
| 2023-06-12 | 41.51 | $41.69 | 800 |
| 2023-06-09 | 41.51 | $41.52 | 400 |
| 2023-06-08 | 41.55 | $41.56 | 400 |
| 2023-06-07 | 41.60 | $41.46 | 3200 |
| 2023-06-06 | 41.67 | $41.45 | 3500 |
| 2023-06-05 | 41.75 | $42.05 | 1400 |
| 2023-06-02 | 41.73 | $41.92 | 1700 |
| 2023-06-01 | 41.73 | $41.65 | 2000 |
| 2023-05-31 | 41.79 | $41.05 | 400 |
| 2023-05-30 | 41.99 | $41.34 | 2700 |
| 2023-05-26 | 42.16 | $41.26 | 6400 |
| 2023-05-25 | 42.37 | $41.00 | 1100 |
| 2023-05-24 | 42.68 | $41.66 | 2400 |
| 2023-05-23 | 42.90 | $42.35 | 500 |
| 2023-05-22 | 43.01 | $41.97 | — |
| 2023-05-19 | 43.21 | $41.97 | — |
| 2023-05-18 | 43.44 | $41.97 | 600 |
| 2023-05-17 | 43.71 | $42.90 | 500 |
| 2023-05-16 | 43.83 | $43.09 | 700 |
| 2023-05-15 | 43.92 | $43.48 | 2100 |
| 2023-05-12 | 43.93 | $43.74 | 1100 |
| 2023-05-11 | 43.90 | $43.48 | 300 |
| 2023-05-10 | 43.90 | $43.95 | 3800 |
| 2023-05-09 | 43.81 | $43.99 | 300 |
| 2023-05-08 | 43.69 | $44.05 | 600 |
| 2023-05-05 | 43.53 | $43.89 | 200 |
| 2023-05-04 | 43.37 | $43.16 | 900 |
| 2023-05-03 | 43.34 | $43.38 | 2100 |
| 2023-05-02 | 43.26 | $42.59 | 600 |
| 2023-05-01 | 43.32 | $42.74 | 1700 |
| 2023-04-28 | 43.36 | $42.52 | 500 |
| 2023-04-27 | 43.44 | $43.36 | 600 |
| 2023-04-26 | 43.36 | $42.97 | 300 |
| 2023-04-25 | 43.34 | $42.92 | 300 |
| 2023-04-24 | 43.32 | $43.04 | 1000 |
| 2023-04-21 | 43.27 | $42.88 | 200 |
| 2023-04-20 | 43.25 | $43.00 | 1100 |
| 2023-04-19 | 43.18 | $42.99 | 600 |
| 2023-04-18 | 43.10 | $43.14 | 6800 |
| 2023-04-17 | 42.97 | $43.03 | 2800 |
| 2023-04-14 | 42.83 | $43.28 | 3100 |
| 2023-04-13 | 42.62 | $43.57 | 1200 |
| 2023-04-12 | 42.30 | $43.39 | 400 |
| 2023-04-11 | 41.97 | $43.28 | 300 |
| 2023-04-10 | 41.60 | $42.61 | 7400 |
| 2023-04-06 | 41.31 | $42.80 | 500 |
| 2023-04-05 | 40.93 | $41.25 | — |
| 2023-04-04 | 40.81 | $41.25 | 600 |
| 2023-04-03 | 40.67 | $41.32 | 10400 |
| 2023-03-31 | 40.48 | $41.10 | 2000 |
| 2023-03-30 | 40.32 | $41.23 | 700 |
| 2023-03-29 | 40.10 | $41.07 | 700 |
| 2023-03-28 | 39.88 | $40.75 | 900 |
| 2023-03-27 | 39.69 | $40.56 | 180300 |
| 2023-03-24 | 39.50 | $39.25 | 1400 |
| 2023-03-23 | 39.57 | $38.96 | 9900 |
| 2023-03-22 | 39.70 | $39.39 | 1000 |
| 2023-03-21 | 39.77 | $39.39 | 600 |
| 2023-03-20 | 39.85 | $40.51 | 200 |
| 2023-03-17 | 39.71 | $40.84 | 2100 |
| 2023-03-16 | 39.47 | $40.45 | 400 |
| 2023-03-15 | 39.28 | $39.90 | 500 |
| 2023-03-14 | 39.17 | $39.78 | 3400 |
| 2023-03-13 | 39.08 | $38.86 | 800 |
| 2023-03-10 | 39.16 | $38.18 | 1300 |
| 2023-03-09 | 39.41 | $38.92 | 7800 |
| 2023-03-08 | 39.53 | $39.23 | 2400 |
| 2023-03-07 | 39.62 | $39.03 | 700 |
| 2023-03-06 | 39.76 | $39.41 | 1600 |
| 2023-03-03 | 39.84 | $39.42 | 900 |
| 2023-03-02 | 39.94 | $38.80 | 3300 |
| 2023-03-01 | 40.18 | $39.52 | 300 |
| 2023-02-28 | 40.30 | $39.72 | 26400 |
| 2023-02-27 | 40.41 | $40.53 | 6400 |
| 2023-02-24 | 40.36 | $40.01 | 600 |
| 2023-02-23 | 40.41 | $40.51 | 2700 |
| 2023-02-22 | 40.36 | $40.08 | 1100 |
| 2023-02-21 | 40.39 | $40.10 | 5800 |
| 2023-02-17 | 40.42 | $40.26 | 1200 |
| 2023-02-16 | 40.43 | $40.19 | 1100 |
| 2023-02-15 | 40.44 | $40.74 | — |
| 2023-02-14 | 40.34 | $40.74 | 2300 |
| 2023-02-13 | 40.22 | $40.62 | 49800 |
| 2023-02-10 | 40.11 | $40.53 | 7500 |
| 2023-02-09 | 40.00 | $39.08 | 3000 |
| 2023-02-08 | 40.17 | $39.10 | 5500 |
| 2023-02-07 | 40.37 | $39.47 | 1500 |
| 2023-02-06 | 40.52 | $40.22 | 4500 |
| 2023-02-03 | 40.53 | $40.24 | 500 |
| 2023-02-02 | 40.53 | $40.67 | 600 |
| 2023-02-01 | 40.44 | $40.14 | 900 |
| 2023-01-31 | 40.45 | $39.82 | 120000 |
| 2023-01-30 | 40.52 | $40.48 | 500 |
| 2023-01-27 | 40.46 | $40.35 | 800 |
| 2023-01-26 | 40.42 | $40.65 | 1400 |
| 2023-01-25 | 40.30 | $40.49 | 400 |
| 2023-01-24 | 40.19 | $40.33 | 2000 |
| 2023-01-23 | 40.10 | $40.47 | 4500 |
| 2023-01-20 | 39.96 | $40.54 | 2200 |
| 2023-01-19 | 39.78 | $40.28 | 1000 |
| 2023-01-18 | 39.62 | $40.30 | 2300 |
| 2023-01-17 | 39.43 | $40.54 | 700 |
| 2023-01-13 | 39.16 | $40.05 | 1000 |
| 2023-01-12 | 38.94 | $39.86 | 300 |
| 2023-01-11 | 38.73 | $39.31 | 3000 |
| 2023-01-10 | 38.60 | $38.66 | 3900 |
| 2023-01-09 | 38.59 | $39.08 | 4600 |
| 2023-01-06 | 38.49 | $39.07 | 800 |
| 2023-01-05 | 38.37 | $37.67 | 1300 |
| 2023-01-04 | 38.53 | $38.91 | 1900 |
| 2023-01-03 | 38.46 | $38.40 | 9600 |
| 2022-12-30 | 38.48 | $38.51 | 1600 |
| 2022-12-29 | 38.48 | $38.64 | 900 |
| 2022-12-28 | 38.45 | $38.22 | 1900 |
| 2022-12-27 | 38.51 | $38.58 | 1200 |
| 2022-12-23 | 38.50 | $38.27 | 1900 |
| 2022-12-22 | 38.56 | $37.89 | 2800 |
| 2022-12-21 | 38.71 | $38.36 | 4300 |
| 2022-12-20 | 38.78 | $38.19 | 5000 |
| 2022-12-19 | 38.90 | $38.05 | 11700 |
| 2022-12-16 | 39.06 | $38.36 | 2700 |
| 2022-12-15 | 39.19 | $39.19 | 3100 |
| 2022-12-14 | 39.16 | $39.49 | 5000 |
| 2022-12-13 | 39.06 | $39.96 | 1100 |
| 2022-12-12 | 38.84 | $39.20 | 3200 |
| 2022-12-09 | 38.75 | $39.11 | 2000 |
| 2022-12-08 | 38.66 | $38.79 | 1500 |
| 2022-12-07 | 38.63 | $38.97 | 2200 |
| 2022-12-06 | 38.55 | $38.84 | 2700 |
| 2022-12-05 | 38.48 | $38.68 | 1500 |
| 2022-12-02 | 38.44 | $39.02 | 4400 |
| 2022-12-01 | 38.32 | $39.34 | 2500 |
| 2022-11-30 | 38.12 | $38.73 | 10500 |
| 2022-11-29 | 38.01 | $37.99 | 2100 |
| 2022-11-28 | 38.04 | $38.42 | 2600 |
| 2022-11-25 | 37.99 | $39.23 | 1900 |
| 2022-11-23 | 37.76 | $38.72 | 900 |
| 2022-11-22 | 37.61 | $38.30 | 2700 |
| 2022-11-21 | 37.51 | $38.16 | 1300 |
| 2022-11-18 | 37.44 | $38.23 | 2200 |
| 2022-11-17 | 37.35 | $38.55 | 900 |
| 2022-11-16 | 37.17 | $38.72 | 1600 |
| 2022-11-15 | 36.94 | $38.01 | 3000 |
| 2022-11-14 | 36.82 | $38.21 | 33800 |
| 2022-11-11 | 36.65 | $39.13 | 7500 |
| 2022-11-10 | 36.27 | $38.08 | 900 |
| 2022-11-09 | 36.05 | $36.67 | 1400 |
| 2022-11-08 | 36.10 | $37.24 | 500 |
| 2022-11-07 | 36.06 | $36.35 | 2100 |
| 2022-11-04 | 36.20 | $36.80 | 1800 |
| 2022-11-03 | 36.28 | $36.04 | 1300 |
| 2022-11-02 | 36.54 | $37.64 | 2400 |
| 2022-11-01 | 36.52 | $37.12 | 1700 |
| 2022-10-31 | 36.62 | $36.71 | 4500 |
| 2022-10-28 | 36.83 | $37.85 | 4100 |
| 2022-10-27 | 36.85 | $37.64 | 3000 |
| 2022-10-26 | 36.93 | $37.99 | 900 |
| 2022-10-25 | 36.95 | $37.91 | 28600 |
| 2022-10-24 | 37.01 | $37.34 | 3400 |
| 2022-10-21 | 37.22 | $37.44 | 4300 |
| 2022-10-20 | 37.45 | $36.42 | 12000 |
| 2022-10-19 | 37.95 | $37.49 | 9200 |
| 2022-10-18 | 38.31 | $39.39 | 2500 |
| 2022-10-17 | 38.34 | $39.35 | 22900 |
| 2022-10-14 | 38.41 | $37.78 | 1500 |
| 2022-10-13 | 38.83 | $38.97 | 1400 |
| 2022-10-12 | 39.07 | $37.50 | 2300 |
| 2022-10-11 | 39.69 | $38.80 | 300 |
| 2022-10-10 | 40.14 | $39.10 | 1900 |
| 2022-10-07 | 40.61 | $39.55 | 500 |
| 2022-10-06 | 41.07 | $38.90 | 7700 |
| 2022-10-05 | 41.76 | $41.20 | 4700 |
| 2022-10-04 | 42.08 | $42.26 | 1400 |
| 2022-10-03 | 42.25 | $41.80 | 1400 |
| 2022-09-30 | 42.54 | $40.57 | 1700 |
| 2022-09-29 | 43.16 | $41.06 | 3000 |
| 2022-09-28 | 43.77 | $42.25 | 600 |
| 2022-09-27 | 44.25 | $41.55 | 21000 |
| 2022-09-26 | 44.95 | $42.75 | 3700 |
| 2022-09-23 | 45.52 | $44.51 | 1100 |
| 2022-09-22 | 45.81 | $44.49 | 1200 |
| 2022-09-21 | 46.15 | $44.93 | 300 |
| 2022-09-20 | 46.47 | $45.43 | 1000 |
| 2022-09-19 | 46.73 | $46.36 | 1000 |
| 2022-09-16 | 46.83 | $45.75 | 600 |
| 2022-09-15 | 47.09 | $45.50 | 700 |
| 2022-09-14 | 47.44 | $47.06 | 400 |
| 2022-09-13 | 47.51 | $47.12 | 1100 |
| 2022-09-12 | 47.59 | $48.04 | 2400 |
| 2022-09-09 | 47.48 | $48.81 | 200 |
| 2022-09-08 | 47.19 | $47.53 | 900 |
| 2022-09-07 | 47.13 | $47.57 | 800 |
| 2022-09-06 | 47.04 | $46.69 | 800 |
| 2022-09-02 | 47.13 | $46.72 | 4000 |
| 2022-09-01 | 47.23 | $46.68 | 700 |
| 2022-08-31 | 47.36 | $46.41 | 3100 |
| 2022-08-30 | 47.56 | $47.10 | 200 |
| 2022-08-29 | 47.65 | $47.02 | 300 |
| 2022-08-26 | 47.77 | $47.04 | 900 |
| 2022-08-25 | 47.90 | $47.41 | 1400 |
| 2022-08-24 | 47.97 | $47.44 | 300 |
| 2022-08-23 | 48.05 | $47.74 | 600 |
| 2022-08-22 | 48.07 | $47.80 | 900 |
| 2022-08-19 | 48.09 | $48.36 | 3600 |
| 2022-08-18 | 47.98 | $48.40 | 100 |
| 2022-08-17 | 47.85 | $48.40 | 500 |
| 2022-08-16 | 47.70 | $48.41 | 200 |
| 2022-08-15 | 47.51 | $47.75 | 2600 |
| 2022-08-12 | 47.44 | $48.22 | 8400 |
| 2022-08-11 | 47.25 | $47.94 | 1100 |
| 2022-08-10 | 47.09 | $47.97 | 900 |
| 2022-08-09 | 46.90 | $47.46 | 2200 |
| 2022-08-08 | 46.79 | $46.99 | 1600 |
| 2022-08-05 | 46.76 | $46.02 | 1700 |
| 2022-08-04 | 46.92 | $46.79 | 400 |
| 2022-08-03 | 46.95 | $46.51 | 2300 |
| 2022-08-02 | 47.05 | $46.89 | 1000 |
| 2022-08-01 | 47.08 | $47.35 | 1400 |
| 2022-07-29 | 47.02 | $47.34 | 1800 |
| 2022-07-28 | 46.95 | $48.00 | 4600 |
| 2022-07-27 | 46.73 | $47.57 | 1100 |
| 2022-07-26 | 46.57 | $47.52 | 1300 |
| 2022-07-25 | 46.39 | $47.12 | 4100 |
| 2022-07-22 | 46.27 | $46.64 | 1900 |
| 2022-07-21 | 46.24 | $45.94 | 900 |
| 2022-07-20 | 46.34 | $46.02 | 2600 |
| 2022-07-19 | 46.45 | $47.00 | 8100 |
| 2022-07-18 | 46.38 | $46.67 | 1500 |
| 2022-07-15 | 46.36 | $46.83 | 3100 |
| 2022-07-14 | 46.31 | $47.20 | 1800 |
| 2022-07-13 | 46.18 | $47.39 | 1200 |
| 2022-07-12 | 45.99 | $46.39 | — |
| 2022-07-11 | 45.98 | $46.39 | 500 |
| 2022-07-08 | 45.97 | $46.44 | 1100 |
| 2022-07-07 | 45.96 | $46.39 | 1300 |
| 2022-07-06 | 45.96 | $46.12 | 300 |
| 2022-07-05 | 46.02 | $45.86 | 1100 |
| 2022-07-01 | 46.15 | $46.55 | 3000 |
| 2022-06-30 | 46.16 | $46.85 | 7200 |
| 2022-06-29 | 46.11 | $47.07 | 2200 |
| 2022-06-28 | 46.02 | $47.04 | 1800 |
| 2022-06-27 | 45.92 | $46.88 | 800 |
| 2022-06-24 | 45.85 | $46.45 | 300 |
| 2022-06-23 | 45.86 | $46.06 | 2000 |
| 2022-06-22 | 45.97 | $45.29 | 19200 |
| 2022-06-21 | 46.26 | $44.82 | 2400 |
| 2022-06-17 | 46.71 | $44.37 | 13000 |
| 2022-06-16 | 47.32 | $44.71 | 2500 |
| 2022-06-15 | 47.97 | $45.61 | 2500 |
| 2022-06-14 | 48.54 | $45.84 | 8900 |
| 2022-06-13 | 49.16 | $47.53 | 1700 |
| 2022-06-10 | 49.51 | $48.74 | 1900 |
| 2022-06-09 | 49.67 | $48.80 | 1200 |
| 2022-06-08 | 49.84 | $49.43 | — |
| 2022-06-07 | 49.91 | $49.43 | 1800 |
| 2022-06-06 | 49.98 | $49.91 | 400 |
| 2022-06-03 | 49.97 | $50.25 | 2000 |
| 2022-06-02 | 49.88 | $50.57 | 1400 |
| 2022-06-01 | 49.70 | $49.79 | 3000 |
| 2022-05-31 | 49.66 | $49.59 | 5700 |
| 2022-05-27 | 49.66 | $49.83 | 1000 |
| 2022-05-26 | 49.60 | $50.13 | 1700 |
| 2022-05-25 | 49.47 | $50.36 | 300 |
| 2022-05-24 | 49.27 | $50.32 | 2300 |
| 2022-05-23 | 49.04 | $50.00 | — |
| 2022-05-20 | 48.85 | $50.00 | 3500 |
| 2022-05-19 | 48.62 | $49.15 | 1100 |
| 2022-05-18 | 48.54 | $49.18 | 6700 |
| 2022-05-17 | 48.44 | $49.45 | 500 |
| 2022-05-16 | 48.28 | $48.76 | 2500 |
| 2022-05-13 | 48.23 | $47.83 | 1500 |
| 2022-05-12 | 48.37 | $47.55 | 5200 |
| 2022-05-11 | 48.60 | $48.54 | 1400 |
| 2022-05-10 | 48.66 | $48.50 | 3500 |
| 2022-05-09 | 48.74 | $48.48 | 1600 |
| 2022-05-06 | 48.84 | $48.27 | 2800 |
| 2022-05-05 | 49.01 | $47.57 | 9900 |
| 2022-05-04 | 49.35 | $47.88 | 3200 |
| 2022-05-03 | 49.67 | $47.47 | 5000 |
| 2022-05-02 | 50.14 | $47.88 | 5500 |
| 2022-04-29 | 50.60 | $48.25 | 4800 |
| 2022-04-28 | 51.04 | $50.33 | 3000 |
| 2022-04-27 | 51.12 | $50.25 | 5400 |
| 2022-04-26 | 51.23 | $50.22 | 16900 |
| 2022-04-25 | 51.35 | $50.20 | 2600 |
| 2022-04-22 | 51.49 | $50.27 | 1300 |
| 2022-04-21 | 51.63 | $51.24 | 1000 |
| 2022-04-20 | 51.59 | $51.77 | 9500 |
| 2022-04-19 | 51.42 | $51.13 | 1400 |
| 2022-04-18 | 51.35 | $50.83 | 1200 |
| 2022-04-14 | 51.32 | $51.11 | 1200 |
| 2022-04-13 | 51.23 | $51.51 | 3800 |
| 2022-04-12 | 51.03 | $51.19 | 1000 |
| 2022-04-11 | 50.86 | $50.91 | 3300 |
| 2022-04-08 | 50.71 | $51.30 | 2400 |
| 2022-04-07 | 50.46 | $51.36 | 30800 |
| 2022-04-06 | 50.14 | $51.78 | 3100 |
| 2022-04-05 | 49.67 | $50.66 | 1400 |
| 2022-04-04 | 49.36 | $50.37 | 1100 |
| 2022-04-01 | 49.06 | $50.27 | 2900 |
| 2022-03-31 | 48.73 | $49.56 | 6400 |
| 2022-03-30 | 48.49 | $49.20 | 2500 |
| 2022-03-29 | 48.28 | $48.79 | 15200 |
| 2022-03-28 | 48.13 | $48.45 | 5800 |
| 2022-03-25 | 48.02 | $48.64 | 1100 |
| 2022-03-24 | 47.85 | $48.20 | 2100 |
| 2022-03-23 | 47.74 | $48.05 | 4000 |
| 2022-03-22 | 47.65 | $47.92 | 14900 |
| 2022-03-21 | 47.57 | $47.83 | 2200 |
| 2022-03-18 | 47.49 | $47.55 | 5100 |
| 2022-03-17 | 47.46 | $47.66 | 4400 |
| 2022-03-16 | 47.40 | $47.21 | 12600 |
| 2022-03-15 | 47.43 | $47.38 | 8100 |
| 2022-03-14 | 47.42 | $47.31 | 3000 |
| 2022-03-11 | 47.42 | $47.91 | 22700 |
| 2022-03-10 | 47.30 | $47.15 | 200 |
| 2022-03-09 | 47.32 | $47.17 | 4200 |
| 2022-03-08 | 47.34 | $48.01 | 6000 |
| 2022-03-07 | 47.18 | $48.54 | 6300 |
| 2022-03-04 | 46.88 | $48.38 | 9300 |
| 2022-03-03 | 46.57 | $47.61 | 1500 |
| 2022-03-02 | 46.37 | $47.23 | 47900 |
| 2022-03-01 | 46.22 | $46.75 | — |
| 2022-02-28 | 46.15 | $46.75 | 6500 |
| 2022-02-25 | 46.07 | $46.62 | 4900 |
| 2022-02-24 | 46.01 | $46.23 | 6000 |
| 2022-02-23 | 46.03 | $46.06 | 1300 |
| 2022-02-22 | 46.08 | $45.99 | 3500 |
| 2022-02-18 | 46.16 | $46.12 | 9000 |
| 2022-02-17 | 46.24 | $46.18 | 4800 |
| 2022-02-16 | 46.31 | $45.99 | 40500 |
| 2022-02-15 | 46.44 | $45.76 | 151000 |
| 2022-02-14 | 46.64 | $46.24 | 6400 |
| 2022-02-11 | 46.78 | $46.24 | 800 |
| 2022-02-10 | 46.94 | $46.52 | 1900 |
| 2022-02-09 | 47.06 | $47.24 | 2600 |
| 2022-02-08 | 47.06 | $46.85 | 3600 |
| 2022-02-07 | 47.15 | $47.08 | 3900 |
| 2022-02-04 | 47.20 | $46.82 | 2200 |
| 2022-02-03 | 47.31 | $47.38 | 2100 |
| 2022-02-02 | 47.32 | $47.43 | 1800 |
| 2022-02-01 | 47.33 | $46.82 | 2500 |
| 2022-01-31 | 47.47 | $47.39 | 4600 |
| 2022-01-28 | 47.52 | $47.38 | 5600 |
| 2022-01-27 | 47.57 | $47.49 | 8400 |
| 2022-01-26 | 47.61 | $46.81 | 4700 |
| 2022-01-25 | 47.81 | $47.38 | 1200 |
| 2022-01-24 | 47.91 | $47.12 | 5800 |
| 2022-01-21 | 48.09 | $47.45 | 26600 |
| 2022-01-20 | 48.22 | $47.43 | 5100 |
| 2022-01-19 | 48.38 | $47.72 | 2600 |
| 2022-01-18 | 48.51 | $47.71 | 1600 |
| 2022-01-14 | 48.65 | $48.03 | 1600 |
| 2022-01-13 | 48.75 | $48.35 | 1500 |
| 2022-01-12 | 48.80 | $48.40 | 2500 |
| 2022-01-11 | 48.84 | $48.03 | 5400 |
| 2022-01-10 | 48.96 | $47.82 | 3000 |
| 2022-01-07 | 49.15 | $48.20 | 2200 |
| 2022-01-06 | 49.28 | $48.33 | 2800 |
| 2022-01-05 | 49.40 | $48.45 | 3300 |
| 2022-01-04 | 49.51 | $49.21 | 2000 |
| 2022-01-03 | 49.48 | $51.35 | 200 |
| 2021-12-31 | 48.98 | $49.97 | 1500 |
| 2021-12-30 | 48.69 | $49.75 | 900 |
| 2021-12-29 | 48.39 | $49.31 | 8000 |
| 2021-12-28 | 48.14 | $46.19 | 1500 |
| 2021-12-27 | 48.50 | $48.99 | 100 |
| 2021-12-23 | 48.32 | $48.69 | 300 |
| 2021-12-22 | 48.18 | $48.58 | 1100 |
| 2021-12-21 | 48.03 | $48.48 | 2600 |
| 2021-12-20 | 47.88 | $48.60 | 1300 |
| 2021-12-17 | 47.68 | $48.74 | 2100 |
| 2021-12-16 | 47.41 | $48.54 | 1700 |
| 2021-12-15 | 47.14 | $48.27 | 6100 |
| 2021-12-14 | 46.88 | $47.53 | 2200 |
| 2021-12-13 | 46.74 | $46.72 | 700 |
| 2021-12-10 | 46.74 | $46.77 | 800 |
| 2021-12-09 | 46.73 | $46.99 | 1300 |
| 2021-12-08 | 46.68 | $47.37 | 700 |
| 2021-12-07 | 46.53 | $47.59 | 1500 |
| 2021-12-06 | 46.32 | $46.86 | 600 |
| 2021-12-03 | 46.23 | $46.05 | 800 |
| 2021-12-02 | 46.30 | $45.91 | 5900 |
| 2021-12-01 | 46.41 | $45.67 | 2200 |
| 2021-11-30 | 46.58 | $45.96 | 10800 |
| 2021-11-29 | 46.73 | $46.40 | 800 |
| 2021-11-26 | 46.80 | $46.11 | 1200 |
| 2021-11-24 | 46.95 | $46.78 | 1300 |
| 2021-11-23 | 46.99 | $46.97 | 1700 |
| 2021-11-22 | 46.98 | $46.91 | 2300 |
| 2021-11-19 | 46.99 | $46.94 | 6500 |
| 2021-11-18 | 46.99 | $47.07 | 1400 |
| 2021-11-17 | 46.97 | $46.99 | 900 |
| 2021-11-16 | 46.96 | $47.17 | 700 |
| 2021-11-15 | 46.91 | $46.87 | 242700 |
| 2021-11-12 | 46.91 | $46.39 | 2100 |
| 2021-11-11 | 47.02 | $46.85 | 500 |
| 2021-11-10 | 47.04 | $47.40 | 1700 |
| 2021-11-09 | 46.95 | $47.05 | 300 |
| 2021-11-08 | 46.92 | $46.67 | 2400 |
| 2021-11-05 | 46.97 | $47.08 | 800 |
| 2021-11-04 | 46.94 | $46.78 | 1300 |
| 2021-11-03 | 46.96 | $46.40 | 2200 |
| 2021-11-02 | 47.07 | $46.47 | 900 |
| 2021-11-01 | 47.17 | $46.65 | 2100 |
| 2021-10-29 | 47.26 | $46.56 | 400 |
| 2021-10-28 | 47.38 | $47.15 | 1900 |
| 2021-10-27 | 47.39 | $47.12 | 1900 |
| 2021-10-26 | 47.41 | $47.50 | 400 |
| 2021-10-25 | 47.35 | $47.67 | 7300 |
| 2021-10-22 | 47.24 | $47.35 | — |
| 2021-10-21 | 47.18 | $47.35 | 300 |
| 2021-10-20 | 47.10 | $47.39 | 500 |
| 2021-10-19 | 47.01 | $47.29 | 8400 |
| 2021-10-18 | 46.92 | $47.57 | 2900 |
| 2021-10-15 | 46.75 | $47.35 | 100 |
| 2021-10-14 | 46.60 | $47.54 | 400 |
| 2021-10-13 | 46.39 | $47.11 | 2100 |
| 2021-10-12 | 46.23 | $46.70 | 2600 |
| 2021-10-11 | 46.14 | $47.71 | 100 |
| 2021-10-08 | 45.82 | $46.47 | 800 |
| 2021-10-07 | 45.71 | $46.37 | 900 |
| 2021-10-06 | 45.60 | $46.17 | 1300 |
| 2021-10-05 | 45.52 | $45.95 | 1700 |
| 2021-10-04 | 45.48 | $45.90 | 2500 |
| 2021-10-01 | 45.44 | $45.01 | 400 |
| 2021-09-30 | 45.59 | $45.26 | 3400 |
| 2021-09-29 | 45.71 | $45.01 | 2600 |
| 2021-09-28 | 45.90 | $45.17 | 5800 |
| 2021-09-27 | 46.10 | $45.64 | 7700 |
| 2021-09-24 | 46.23 | $45.78 | 900 |
| 2021-09-23 | 46.35 | $46.33 | — |
| 2021-09-22 | 46.38 | $46.33 | 3200 |
| 2021-09-21 | 46.41 | $46.25 | 2300 |
| 2021-09-20 | 46.47 | $45.64 | 4300 |
| 2021-09-17 | 46.66 | $45.65 | 3800 |
| 2021-09-16 | 46.88 | $46.34 | 1600 |
| 2021-09-15 | 46.99 | $46.96 | 400 |
| 2021-09-14 | 47.00 | $46.72 | 3000 |
| 2021-09-13 | 47.05 | $46.65 | 4400 |
| 2021-09-10 | 47.12 | $46.84 | 2100 |
| 2021-09-09 | 47.16 | $47.19 | 1000 |
| 2021-09-08 | 47.14 | $46.81 | 1800 |
| 2021-09-07 | 47.19 | $46.35 | 1200 |
| 2021-09-03 | 47.35 | $47.44 | 1400 |
| 2021-09-02 | 47.30 | $47.40 | 3000 |
| 2021-09-01 | 47.25 | $47.20 | 1900 |
| 2021-08-31 | 47.23 | $47.20 | 8000 |
| 2021-08-30 | 47.21 | $47.25 | 1400 |
| 2021-08-27 | 47.18 | $47.11 | 1200 |
| 2021-08-26 | 47.16 | $47.07 | — |
| 2021-08-25 | 47.15 | $47.07 | 2000 |
| 2021-08-24 | 47.14 | $47.25 | 700 |
| 2021-08-23 | 47.08 | $47.29 | 800 |
| 2021-08-20 | 47.01 | $46.87 | 8400 |
| 2021-08-19 | 47.01 | $46.64 | 1500 |
| 2021-08-18 | 47.06 | $46.89 | 2400 |
| 2021-08-17 | 47.06 | $47.00 | 3700 |
| 2021-08-16 | 47.04 | $47.06 | 1300 |
| 2021-08-13 | 47.00 | $47.35 | 1700 |
| 2021-08-12 | 46.89 | $47.06 | 1000 |
| 2021-08-11 | 46.82 | $47.46 | 10200 |
| 2021-08-10 | 46.66 | $46.99 | 1700 |
| 2021-08-09 | 46.56 | $46.65 | 300 |
| 2021-08-06 | 46.53 | $46.65 | 2900 |
| 2021-08-05 | 46.48 | $46.86 | 2200 |
| 2021-08-04 | 46.38 | $46.53 | 2100 |
| 2021-08-03 | 46.34 | $46.48 | 1300 |
| 2021-08-02 | 46.30 | $46.67 | 300 |
| 2021-07-30 | 46.21 | $46.55 | 800 |
| 2021-07-29 | 46.14 | $47.06 | 900 |
| 2021-07-28 | 45.94 | $46.72 | 400 |
| 2021-07-27 | 45.79 | $46.26 | 500 |
| 2021-07-26 | 45.70 | $45.94 | 200 |
| 2021-07-23 | 45.68 | $46.24 | 2400 |
| 2021-07-22 | 45.58 | $45.92 | 15000 |
| 2021-07-21 | 45.54 | $45.92 | 400 |
| 2021-07-20 | 45.50 | $45.70 | 1400 |
| 2021-07-19 | 45.49 | $45.38 | 2200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
54.10
2026-07-16
Close Price
$54.23
Vol: 6125
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.74
Average
42.91
Maximum
54.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.10 | $54.23 | 6125 |
| 2026-07-15 | 53.94 | $54.15 | 359200 |
| 2026-07-14 | 53.76 | $54.15 | 263400 |
| 2026-07-13 | 53.53 | $53.69 | 655200 |
| 2026-07-10 | 53.40 | $53.35 | 125804 |
| 2026-07-09 | 53.33 | $53.16 | 365220 |
| 2026-07-08 | 53.31 | $53.71 | 265900 |
| 2026-07-07 | 53.10 | $53.19 | 663708 |
| 2026-07-06 | 53.00 | $52.35 | 611100 |
| 2026-07-02 | 53.15 | $53.47 | 298321 |
| 2026-07-01 | 52.97 | $52.27 | 139548 |
| 2026-06-30 | 53.12 | $53.02 | 496500 |
| 2026-06-29 | 53.06 | $53.29 | 335300 |
| 2026-06-26 | 52.90 | $53.80 | 290240 |
| 2026-06-25 | 52.54 | $53.26 | 262500 |
| 2026-06-24 | 52.27 | $52.90 | 347700 |
| 2026-06-23 | 52.05 | $52.42 | 533000 |
| 2026-06-22 | 51.94 | $51.84 | 268241 |
| 2026-06-18 | 51.99 | $51.79 | 666600 |
| 2026-06-17 | 52.06 | $51.75 | 668633 |
| 2026-06-16 | 52.16 | $52.55 | 707800 |
| 2026-06-15 | 52.03 | $52.82 | 765307 |
| 2026-06-12 | 51.79 | $52.56 | 538100 |
| 2026-06-11 | 51.59 | $52.05 | 488900 |
| 2026-06-10 | 51.50 | $52.20 | 314148 |
| 2026-06-09 | 51.35 | $51.66 | 292213 |
| 2026-06-08 | 51.34 | $51.09 | 468935 |
| 2026-06-05 | 51.52 | $51.76 | 764000 |
| 2026-06-04 | 51.54 | $51.47 | 383400 |
| 2026-06-03 | 51.65 | $50.82 | 463727 |
| 2026-06-02 | 52.00 | $51.26 | 493310 |
| 2026-06-01 | 52.30 | $50.85 | 570500 |
| 2026-05-29 | 52.78 | $52.16 | 413737 |
| 2026-05-28 | 52.96 | $52.71 | 388300 |
| 2026-05-27 | 53.00 | $53.63 | 385242 |
| 2026-05-26 | 52.75 | $53.35 | 534700 |
| 2026-05-22 | 52.54 | $53.12 | 136300 |
| 2026-05-21 | 52.35 | $52.87 | 266300 |
| 2026-05-20 | 52.20 | $52.54 | 222828 |
| 2026-05-19 | 52.13 | $52.42 | 247800 |
| 2026-05-18 | 52.07 | $51.99 | 98200 |
| 2026-05-15 | 52.15 | $51.62 | 215900 |
| 2026-05-14 | 52.36 | $52.28 | 531900 |
| 2026-05-13 | 52.40 | $52.50 | 220506 |
| 2026-05-12 | 52.39 | $52.30 | 395128 |
| 2026-05-11 | 52.44 | $52.23 | 198900 |
| 2026-05-08 | 52.53 | $52.60 | 336100 |
| 2026-05-07 | 52.51 | $52.19 | 231825 |
| 2026-05-06 | 52.62 | $52.27 | 290100 |
| 2026-05-05 | 52.73 | $52.60 | 255100 |
| 2026-05-04 | 52.75 | $52.54 | 295918 |
| 2026-05-01 | 52.80 | $52.99 | 861037 |
| 2026-04-30 | 52.71 | $53.42 | 326900 |
| 2026-04-29 | 52.46 | $52.53 | 157100 |
| 2026-04-28 | 52.44 | $52.93 | 176734 |
| 2026-04-27 | 52.30 | $52.70 | 176200 |
| 2026-04-24 | 52.19 | $52.58 | 963453 |
| 2026-04-23 | 52.09 | $52.32 | 235442 |
| 2026-04-22 | 52.06 | $51.43 | 279500 |
| 2026-04-21 | 52.30 | $51.72 | 369745 |
| 2026-04-20 | 52.51 | $51.98 | 205139 |
| 2026-04-17 | 52.68 | $52.48 | 280828 |
| 2026-04-16 | 52.72 | $52.59 | 237500 |
| 2026-04-15 | 52.73 | $52.51 | 193548 |
| 2026-04-14 | 52.77 | $52.46 | 1.2M |
| 2026-04-13 | 52.83 | $52.50 | 342600 |
| 2026-04-10 | 52.88 | $53.41 | 201724 |
| 2026-04-09 | 52.65 | $53.20 | 330611 |
| 2026-04-08 | 52.44 | $52.86 | 849701 |
| 2026-04-07 | 52.28 | $52.93 | 329508 |
| 2026-04-06 | 52.06 | $52.49 | 479600 |
| 2026-04-02 | 51.93 | $52.72 | 214100 |
| 2026-04-01 | 51.71 | $52.29 | 435847 |
| 2026-03-31 | 51.57 | $51.87 | 353514 |
| 2026-03-30 | 51.53 | $51.83 | 303000 |
| 2026-03-27 | 51.50 | $51.38 | 370600 |
| 2026-03-26 | 51.61 | $51.57 | 472915 |
| 2026-03-25 | 51.69 | $51.08 | 380300 |
| 2026-03-24 | 51.94 | $50.52 | 273900 |
| 2026-03-23 | 52.42 | $50.78 | 244900 |
| 2026-03-20 | 52.91 | $51.27 | 1.4M |
| 2026-03-19 | 53.36 | $52.28 | 402506 |
| 2026-03-18 | 53.56 | $53.11 | 356000 |
| 2026-03-17 | 53.54 | $53.44 | 381634 |
| 2026-03-16 | 53.40 | $53.68 | 329903 |
| 2026-03-13 | 53.13 | $53.50 | 306249 |
| 2026-03-12 | 52.84 | $53.15 | 256048 |
| 2026-03-11 | 52.60 | $52.58 | 270113 |
| 2026-03-10 | 52.46 | $52.57 | 310300 |
| 2026-03-09 | 52.29 | $52.18 | 210800 |
| 2026-03-06 | 52.20 | $52.33 | 350317 |
| 2026-03-05 | 52.03 | $52.20 | 326222 |
| 2026-03-04 | 51.85 | $52.07 | 480900 |
| 2026-03-03 | 51.66 | $51.52 | 320700 |
| 2026-03-02 | 51.60 | $51.34 | 423900 |
| 2026-02-27 | 51.57 | $52.04 | 203427 |
| 2026-02-26 | 51.30 | $50.94 | 444212 |
| 2026-02-25 | 51.32 | $51.15 | 288700 |
| 2026-02-24 | 51.26 | $51.00 | 371934 |
| 2026-02-23 | 51.23 | $51.20 | 395022 |
| 2026-02-20 | 51.11 | $51.31 | 436647 |
| 2026-02-19 | 50.93 | $51.19 | 292900 |
| 2026-02-18 | 50.74 | $50.89 | 263223 |
| 2026-02-17 | 50.60 | $51.71 | 905700 |
| 2026-02-13 | 50.16 | $51.47 | 330607 |
| 2026-02-12 | 49.69 | $50.43 | 446638 |
| 2026-02-11 | 49.45 | $49.06 | 419100 |
| 2026-02-10 | 49.59 | $48.87 | 539300 |
| 2026-02-09 | 49.81 | $49.06 | 424500 |
| 2026-02-06 | 50.03 | $49.37 | 385814 |
| 2026-02-05 | 50.19 | $50.21 | 573744 |
| 2026-02-04 | 50.11 | $50.33 | 257531 |
| 2026-02-03 | 49.96 | $49.85 | 351316 |
| 2026-02-02 | 49.94 | $49.06 | 189823 |
| 2026-01-30 | 50.15 | $49.56 | 460700 |
| 2026-01-29 | 50.25 | $50.42 | 275803 |
| 2026-01-28 | 50.08 | $50.27 | 297647 |
| 2026-01-27 | 49.92 | $50.31 | 180400 |
| 2026-01-26 | 49.70 | $49.66 | 158300 |
| 2026-01-23 | 49.64 | $49.84 | 194918 |
| 2026-01-22 | 49.49 | $49.63 | 238800 |
| 2026-01-21 | 49.38 | $49.72 | 335000 |
| 2026-01-20 | 49.21 | $50.29 | 301900 |
| 2026-01-16 | 48.82 | $49.21 | 279506 |
| 2026-01-15 | 48.68 | $48.84 | 364700 |
| 2026-01-14 | 48.63 | $48.63 | 402138 |
| 2026-01-13 | 48.64 | $47.98 | 306100 |
| 2026-01-12 | 48.85 | $47.79 | 318236 |
| 2026-01-09 | 49.16 | $48.89 | 257100 |
| 2026-01-08 | 49.19 | $49.00 | 88718 |
| 2026-01-07 | 49.19 | $48.85 | 126600 |
| 2026-01-06 | 49.23 | $49.01 | 150000 |
| 2026-01-05 | 49.22 | $48.68 | 279816 |
| 2026-01-02 | 49.31 | $49.23 | 95500 |
| 2025-12-31 | 49.24 | $49.24 | 95100 |
| 2025-12-30 | 49.14 | $49.32 | 107638 |
| 2025-12-29 | 48.99 | $49.17 | 136400 |
| 2025-12-26 | 48.84 | $49.14 | 72704 |
| 2025-12-24 | 48.67 | $49.08 | 88444 |
| 2025-12-23 | 48.48 | $49.03 | 281128 |
| 2025-12-22 | 48.25 | $48.48 | 182303 |
| 2025-12-19 | 48.15 | $48.28 | 230310 |
| 2025-12-18 | 48.09 | $48.53 | 253049 |
| 2025-12-17 | 47.94 | $48.54 | 345500 |
| 2025-12-16 | 47.76 | $48.42 | 206600 |
| 2025-12-15 | 47.57 | $48.28 | 247428 |
| 2025-12-12 | 47.38 | $47.92 | 301815 |
| 2025-12-11 | 47.28 | $47.35 | 245900 |
| 2025-12-10 | 47.34 | $47.14 | 433200 |
| 2025-12-09 | 47.48 | $47.06 | 140334 |
| 2025-12-08 | 47.68 | $47.14 | 277543 |
| 2025-12-05 | 47.90 | $47.47 | 156418 |
| 2025-12-04 | 48.08 | $47.39 | 182043 |
| 2025-12-03 | 48.31 | $47.98 | 277527 |
| 2025-12-02 | 48.41 | $48.31 | 277698 |
| 2025-12-01 | 48.43 | $48.73 | 198000 |
| 2025-11-28 | 48.31 | $48.87 | 82000 |
| 2025-11-26 | 48.13 | $48.66 | 187100 |
| 2025-11-25 | 47.97 | $48.40 | 147049 |
| 2025-11-24 | 47.86 | $47.83 | 295226 |
| 2025-11-21 | 47.91 | $47.41 | 317517 |
| 2025-11-20 | 48.10 | $47.75 | 239939 |
| 2025-11-19 | 48.23 | $48.36 | 105227 |
| 2025-11-18 | 48.20 | $48.95 | 135035 |
| 2025-11-17 | 47.97 | $48.85 | 182119 |
| 2025-11-14 | 47.73 | $47.90 | 330600 |
| 2025-11-13 | 47.73 | $48.42 | 228842 |
| 2025-11-12 | 47.58 | $47.65 | 232713 |
| 2025-11-11 | 47.64 | $47.57 | 196300 |
| 2025-11-10 | 47.75 | $47.85 | 120605 |
| 2025-11-07 | 47.79 | $47.94 | 238502 |
| 2025-11-06 | 47.82 | $47.80 | 122500 |
| 2025-11-05 | 47.90 | $47.54 | 87400 |
| 2025-11-04 | 48.09 | $47.31 | 113726 |
| 2025-11-03 | 48.39 | $47.33 | 227900 |
| 2025-10-31 | 48.75 | $47.61 | 387641 |
| 2025-10-30 | 49.10 | $48.45 | 178100 |
| 2025-10-29 | 49.26 | $48.31 | 183621 |
| 2025-10-28 | 49.48 | $48.63 | 135300 |
| 2025-10-27 | 49.65 | $49.23 | 282843 |
| 2025-10-24 | 49.65 | $49.46 | 105400 |
| 2025-10-23 | 49.56 | $49.37 | 66300 |
| 2025-10-22 | 49.48 | $49.52 | 78200 |
| 2025-10-21 | 49.32 | $49.22 | 54900 |
| 2025-10-20 | 49.21 | $49.28 | 67244 |
| 2025-10-17 | 49.04 | $49.34 | 92429 |
| 2025-10-16 | 48.81 | $48.90 | 100507 |
| 2025-10-15 | 48.66 | $48.55 | 205038 |
| 2025-10-14 | 48.58 | $48.25 | 129000 |
| 2025-10-13 | 48.56 | $48.91 | 43139 |
| 2025-10-10 | 48.33 | $48.99 | 99700 |
| 2025-10-09 | 48.01 | $47.80 | 81824 |
| 2025-10-08 | 47.99 | $48.03 | 100100 |
| 2025-10-07 | 47.89 | $48.13 | 156441 |
| 2025-10-06 | 47.73 | $48.04 | 117828 |
| 2025-10-03 | 47.56 | $47.84 | 81130 |
| 2025-10-02 | 47.41 | $47.96 | 167800 |
| 2025-10-01 | 47.19 | $47.61 | 140635 |
| 2025-09-30 | 47.03 | $47.96 | 112931 |
| 2025-09-29 | 46.72 | $47.41 | 95842 |
| 2025-09-26 | 46.52 | $47.17 | 130300 |
| 2025-09-25 | 46.36 | $46.84 | 89620 |
| 2025-09-24 | 46.26 | $46.71 | 131736 |
| 2025-09-23 | 46.20 | $46.78 | 154000 |
| 2025-09-22 | 46.10 | $46.55 | 161800 |
| 2025-09-19 | 46.06 | $46.24 | 777900 |
| 2025-09-18 | 46.11 | $45.83 | 181433 |
| 2025-09-17 | 46.32 | $46.29 | 99400 |
| 2025-09-16 | 46.43 | $46.26 | 75600 |
| 2025-09-15 | 46.58 | $46.85 | 73536 |
| 2025-09-12 | 46.58 | $46.77 | 61700 |
| 2025-09-11 | 46.60 | $46.56 | 88100 |
| 2025-09-10 | 46.71 | $46.47 | 94600 |
| 2025-09-09 | 46.88 | $46.69 | 128500 |
| 2025-09-08 | 47.01 | $46.63 | 84145 |
| 2025-09-05 | 47.19 | $46.80 | 82300 |
| 2025-09-04 | 47.36 | $47.04 | 119500 |
| 2025-09-03 | 47.50 | $47.16 | 178500 |
| 2025-09-02 | 47.62 | $47.25 | 213343 |
| 2025-08-29 | 47.74 | $47.72 | 66747 |
| 2025-08-28 | 47.74 | $47.27 | 128428 |
| 2025-08-27 | 47.87 | $47.46 | 142400 |
| 2025-08-26 | 47.97 | $47.63 | 564500 |
| 2025-08-25 | 48.04 | $47.56 | 95700 |
| 2025-08-22 | 48.13 | $48.01 | 125300 |
| 2025-08-21 | 48.09 | $48.20 | 102700 |
| 2025-08-20 | 47.98 | $47.96 | 59700 |
| 2025-08-19 | 47.91 | $47.59 | 133900 |
| 2025-08-18 | 47.93 | $47.73 | 141321 |
| 2025-08-15 | 47.91 | $47.86 | 184600 |
| 2025-08-14 | 47.83 | $47.56 | 251800 |
| 2025-08-13 | 47.83 | $47.11 | 176800 |
| 2025-08-12 | 47.95 | $47.38 | 155716 |
| 2025-08-11 | 48.01 | $47.82 | 149400 |
| 2025-08-08 | 47.93 | $48.72 | 192100 |
| 2025-08-07 | 47.54 | $48.07 | 80200 |
| 2025-08-06 | 47.25 | $47.21 | 97800 |
| 2025-08-05 | 47.17 | $47.06 | 130920 |
| 2025-08-04 | 47.11 | $47.36 | 36527 |
| 2025-08-01 | 46.94 | $46.77 | 164800 |
| 2025-07-31 | 46.90 | $47.00 | 122400 |
| 2025-07-30 | 46.78 | $47.00 | 80600 |
| 2025-07-29 | 46.62 | $46.58 | 44000 |
| 2025-07-28 | 46.56 | $46.24 | 70900 |
| 2025-07-25 | 46.58 | $46.72 | 38700 |
| 2025-07-24 | 46.45 | $46.65 | 39600 |
| 2025-07-23 | 46.30 | $46.64 | 60200 |
| 2025-07-22 | 46.12 | $46.87 | 99400 |
| 2025-07-21 | 45.82 | $46.25 | 147300 |
| 2025-07-18 | 45.65 | $45.66 | 57900 |
| 2025-07-17 | 45.63 | $45.14 | 86800 |
| 2025-07-16 | 45.76 | $45.57 | 78900 |
| 2025-07-15 | 45.78 | $45.50 | 101300 |
| 2025-07-14 | 45.83 | $45.70 | 108100 |
| 2025-07-11 | 45.81 | $46.07 | 67400 |
| 2025-07-10 | 45.67 | $45.77 | 100300 |
| 2025-07-09 | 45.59 | $45.59 | 57100 |
| 2025-07-08 | 45.54 | $45.44 | 72900 |
| 2025-07-07 | 45.52 | $45.58 | 94700 |
| 2025-07-03 | 45.46 | $45.49 | 39200 |
| 2025-07-02 | 45.40 | $45.39 | 107800 |
| 2025-07-01 | 45.36 | $46.03 | 43200 |
| 2025-06-30 | 45.10 | $45.82 | 94600 |
| 2025-06-27 | 44.85 | $44.97 | 166800 |
| 2025-06-26 | 44.81 | $44.93 | 116500 |
| 2025-06-25 | 44.77 | $44.85 | 1.3M |
| 2025-06-24 | 44.75 | $44.89 | 278000 |
| 2025-06-23 | 44.71 | $44.82 | 64500 |
| 2025-06-20 | 44.69 | $44.16 | 145300 |
| 2025-06-18 | 44.86 | $44.49 | 108300 |
| 2025-06-17 | 44.97 | $45.11 | 141400 |
| 2025-06-16 | 44.90 | $45.12 | 104300 |
| 2025-06-13 | 44.82 | $45.13 | 33800 |
| 2025-06-12 | 44.70 | $44.95 | 20800 |
| 2025-06-11 | 44.62 | $44.33 | 11700 |
| 2025-06-10 | 44.72 | $44.37 | 45600 |
| 2025-06-09 | 44.81 | $44.09 | 55300 |
| 2025-06-06 | 45.02 | $44.04 | 53000 |
| 2025-06-05 | 45.28 | $44.71 | 74900 |
| 2025-06-04 | 45.38 | $45.09 | 368000 |
| 2025-06-03 | 45.37 | $45.40 | 60900 |
| 2025-06-02 | 45.25 | $45.57 | 72400 |
| 2025-05-30 | 45.04 | $45.86 | 111900 |
| 2025-05-29 | 44.69 | $45.24 | 54400 |
| 2025-05-28 | 44.46 | $44.55 | 13500 |
| 2025-05-27 | 44.38 | $45.41 | 27500 |
| 2025-05-23 | 44.01 | $44.95 | 5900 |
| 2025-05-22 | 43.70 | $44.17 | 43400 |
| 2025-05-21 | 43.57 | $44.70 | 16000 |
| 2025-05-20 | 43.25 | $43.79 | 85100 |
| 2025-05-19 | 43.14 | $42.84 | 900 |
| 2025-05-16 | 43.31 | $42.99 | 58600 |
| 2025-05-15 | 43.48 | $43.03 | 90700 |
| 2025-05-14 | 43.67 | $42.80 | 26100 |
| 2025-05-13 | 43.97 | $43.11 | 13900 |
| 2025-05-12 | 44.24 | $42.98 | 78900 |
| 2025-05-09 | 44.60 | $44.22 | 16900 |
| 2025-05-08 | 44.64 | $44.68 | 91100 |
| 2025-05-07 | 44.54 | $44.55 | 231000 |
| 2025-05-06 | 44.44 | $43.86 | — |
| 2025-05-05 | 44.54 | $43.86 | 68300 |
| 2025-05-02 | 44.64 | $43.91 | 4600 |
| 2025-05-01 | 44.73 | $44.36 | 16200 |
| 2025-04-30 | 44.70 | $45.02 | 13600 |
| 2025-04-29 | 44.43 | $44.12 | 71300 |
| 2025-04-28 | 44.37 | $44.12 | 52400 |
| 2025-04-25 | 44.29 | $44.31 | 7200 |
| 2025-04-24 | 44.11 | $44.24 | 15000 |
| 2025-04-23 | 43.91 | $44.09 | 16600 |
| 2025-04-22 | 43.70 | $44.18 | 90300 |
| 2025-04-21 | 43.40 | $43.97 | 43600 |
| 2025-04-17 | 43.09 | $44.11 | 37600 |
| 2025-04-16 | 42.66 | $43.42 | 23800 |
| 2025-04-15 | 42.34 | $42.74 | 93800 |
| 2025-04-14 | 42.17 | $42.84 | 141400 |
| 2025-04-11 | 41.92 | $42.77 | 112500 |
| 2025-04-10 | 41.64 | $40.77 | — |
| 2025-04-09 | 41.93 | $40.77 | 101900 |
| 2025-04-08 | 42.27 | $40.87 | 57000 |
| 2025-04-07 | 42.65 | $41.72 | 207400 |
| 2025-04-04 | 42.84 | $42.74 | 297600 |
| 2025-04-03 | 42.73 | $44.11 | 21300 |
| 2025-04-02 | 42.15 | $42.40 | 123500 |
| 2025-04-01 | 41.98 | $42.50 | 55100 |
| 2025-03-31 | 41.73 | $42.09 | 123200 |
| 2025-03-28 | 41.56 | $41.93 | 72300 |
| 2025-03-27 | 41.38 | $41.32 | 30300 |
| 2025-03-26 | 41.36 | $41.16 | 72000 |
| 2025-03-25 | 41.38 | $41.25 | 78500 |
| 2025-03-24 | 41.37 | $41.23 | 46700 |
| 2025-03-21 | 41.35 | $41.07 | 6600 |
| 2025-03-20 | 41.38 | $40.88 | — |
| 2025-03-19 | 41.46 | $40.88 | 53000 |
| 2025-03-18 | 41.55 | $41.36 | 55700 |
| 2025-03-17 | 41.50 | $41.44 | 63400 |
| 2025-03-14 | 41.40 | $41.15 | 18500 |
| 2025-03-13 | 41.36 | $41.20 | 4500 |
| 2025-03-12 | 41.29 | $40.87 | 482300 |
| 2025-03-11 | 41.30 | $40.93 | 5500 |
| 2025-03-10 | 41.27 | $41.38 | 25700 |
| 2025-03-07 | 41.09 | $41.05 | 19300 |
| 2025-03-06 | 40.96 | $40.75 | 59600 |
| 2025-03-05 | 40.88 | $41.10 | 46700 |
| 2025-03-04 | 40.67 | $40.75 | 140500 |
| 2025-03-03 | 40.51 | $40.68 | 145700 |
| 2025-02-28 | 40.32 | $39.97 | 123000 |
| 2025-02-27 | 40.31 | $40.05 | — |
| 2025-02-26 | 40.26 | $40.05 | — |
| 2025-02-25 | 40.18 | $40.05 | 51600 |
| 2025-02-24 | 40.08 | $39.92 | 9700 |
| 2025-02-21 | 39.99 | $40.18 | 900 |
| 2025-02-20 | 39.79 | $39.78 | 62200 |
| 2025-02-19 | 39.65 | $39.38 | 6900 |
| 2025-02-18 | 39.61 | $39.50 | 21400 |
| 2025-02-14 | 39.50 | $39.87 | 58700 |
| 2025-02-13 | 39.25 | $39.12 | — |
| 2025-02-12 | 39.16 | $39.12 | 88700 |
| 2025-02-11 | 39.06 | $38.86 | 629200 |
| 2025-02-10 | 39.00 | $39.14 | 118900 |
| 2025-02-07 | 38.83 | $38.85 | 69700 |
| 2025-02-06 | 38.70 | $38.87 | 13100 |
| 2025-02-05 | 38.54 | $38.67 | — |
| 2025-02-04 | 38.40 | $38.67 | 77100 |
| 2025-02-03 | 38.22 | $38.27 | 42800 |
| 2025-01-31 | 38.12 | $38.09 | 44200 |
| 2025-01-30 | 38.05 | $38.23 | 600 |
| 2025-01-29 | 37.92 | $37.68 | 300 |
| 2025-01-28 | 37.93 | $38.27 | 7100 |
| 2025-01-27 | 37.75 | $38.73 | 1000 |
| 2025-01-24 | 37.38 | $38.06 | 101000 |
| 2025-01-23 | 37.15 | $37.77 | 4900 |
| 2025-01-22 | 36.95 | $37.53 | 63800 |
| 2025-01-21 | 36.79 | $37.57 | 65700 |
| 2025-01-17 | 36.59 | $37.63 | 4900 |
| 2025-01-16 | 36.32 | $37.01 | 17700 |
| 2025-01-15 | 36.21 | $36.31 | 28300 |
| 2025-01-14 | 36.29 | $35.90 | 6100 |
| 2025-01-13 | 36.54 | $35.91 | 40500 |
| 2025-01-10 | 36.84 | $36.31 | 8600 |
| 2025-01-08 | 37.08 | $37.27 | — |
| 2025-01-07 | 37.08 | $37.27 | 3200 |
| 2025-01-06 | 37.08 | $37.11 | 21700 |
| 2025-01-03 | 37.14 | $37.29 | 146300 |
| 2025-01-02 | 37.16 | $37.17 | 26800 |
| 2024-12-31 | 37.22 | $37.38 | 60700 |
| 2024-12-30 | 37.24 | $37.61 | 81900 |
| 2024-12-27 | 37.19 | $37.43 | 22200 |
| 2024-12-26 | 37.19 | $35.91 | 400 |
| 2024-12-24 | 37.68 | $37.37 | 25300 |
| 2024-12-23 | 37.81 | $37.60 | 559600 |
| 2024-12-20 | 37.91 | $37.30 | 16500 |
| 2024-12-19 | 38.11 | $37.18 | 49800 |
| 2024-12-18 | 38.40 | $37.13 | 35400 |
| 2024-12-17 | 38.76 | $37.92 | 13500 |
| 2024-12-16 | 38.94 | $38.35 | 24500 |
| 2024-12-13 | 39.02 | $38.41 | 95500 |
| 2024-12-12 | 39.09 | $38.34 | 27800 |
| 2024-12-11 | 39.19 | $38.32 | 6500 |
| 2024-12-10 | 39.30 | $38.72 | 19300 |
| 2024-12-09 | 39.30 | $39.12 | 13200 |
| 2024-12-06 | 39.16 | $39.40 | 30700 |
| 2024-12-05 | 38.89 | $39.59 | 20000 |
| 2024-12-04 | 38.48 | $39.19 | 98300 |
| 2024-12-03 | 38.11 | $39.08 | 123000 |
| 2024-12-02 | 37.68 | $38.14 | 62000 |
| 2024-11-29 | 37.45 | $38.12 | 14600 |
| 2024-11-27 | 37.16 | $38.05 | 77400 |
| 2024-11-26 | 36.84 | $37.08 | 349200 |
| 2024-11-25 | 36.76 | $37.63 | 25300 |
| 2024-11-22 | 36.49 | $36.86 | 20100 |
| 2024-11-21 | 36.40 | $37.21 | 84200 |
| 2024-11-20 | 36.18 | $37.11 | 62900 |
| 2024-11-19 | 35.96 | $37.02 | 57900 |
| 2024-11-18 | 35.72 | $36.56 | 73900 |
| 2024-11-15 | 35.59 | $35.96 | 23000 |
| 2024-11-14 | 35.63 | $35.88 | 28000 |
| 2024-11-13 | 35.72 | $35.46 | 74400 |
| 2024-11-12 | 35.97 | $36.13 | 5600 |
| 2024-11-11 | 36.08 | $36.46 | 132800 |
| 2024-11-08 | 36.11 | $36.17 | 25300 |
| 2024-11-07 | 36.25 | $35.87 | 33700 |
| 2024-11-06 | 36.53 | $35.75 | 73500 |
| 2024-11-05 | 36.92 | $36.63 | 82700 |
| 2024-11-04 | 37.12 | $36.21 | 58900 |
| 2024-11-01 | 37.50 | $36.44 | 46600 |
| 2024-10-31 | 37.90 | $37.80 | 40000 |
| 2024-10-30 | 37.96 | $37.23 | 2100 |
| 2024-10-29 | 38.21 | $37.54 | 600 |
| 2024-10-28 | 38.41 | $38.25 | 900 |
| 2024-10-25 | 38.43 | $38.24 | 32700 |
| 2024-10-24 | 38.46 | $38.60 | 89000 |
| 2024-10-23 | 38.37 | $38.74 | 39100 |
| 2024-10-22 | 38.22 | $38.70 | — |
| 2024-10-21 | 38.04 | $38.70 | 94400 |
| 2024-10-18 | 37.83 | $38.83 | 50900 |
| 2024-10-17 | 37.52 | $38.63 | 64100 |
| 2024-10-16 | 37.22 | $38.63 | 5900 |
| 2024-10-15 | 36.86 | $38.04 | 153200 |
| 2024-10-14 | 36.61 | $36.91 | 800 |
| 2024-10-11 | 36.67 | $36.74 | 17700 |
| 2024-10-10 | 36.81 | $36.78 | 32500 |
| 2024-10-09 | 36.98 | $36.68 | 195700 |
| 2024-10-08 | 37.22 | $36.04 | 18000 |
| 2024-10-07 | 37.73 | $36.33 | 2200 |
| 2024-10-04 | 38.26 | $38.37 | 300 |
| 2024-10-03 | 38.25 | $38.90 | 200 |
| 2024-10-02 | 38.08 | $39.33 | 900 |
| 2024-10-01 | 37.73 | $32.00 | 1000 |
| 2024-09-30 | 39.63 | $39.28 | 600 |
| 2024-09-27 | 39.63 | $39.75 | 2700 |
| 2024-09-26 | 39.48 | $39.78 | 400 |
| 2024-09-25 | 39.27 | $39.53 | 4000 |
| 2024-09-24 | 39.08 | $39.06 | 600 |
| 2024-09-23 | 38.99 | $38.99 | 1400 |
| 2024-09-20 | 38.89 | $38.47 | 3600 |
| 2024-09-19 | 38.92 | $38.26 | 4000 |
| 2024-09-18 | 39.02 | $38.81 | 800 |
| 2024-09-17 | 38.96 | $39.06 | 400 |
| 2024-09-16 | 38.79 | $39.17 | 3200 |
| 2024-09-13 | 38.54 | $39.38 | 800 |
| 2024-09-12 | 38.16 | $38.33 | 400 |
| 2024-09-11 | 38.02 | $37.67 | 1300 |
| 2024-09-10 | 38.04 | $37.52 | 1200 |
| 2024-09-09 | 38.11 | $37.91 | 2100 |
| 2024-09-06 | 38.07 | $37.52 | 1800 |
| 2024-09-05 | 38.12 | $38.00 | 100 |
| 2024-09-04 | 38.03 | $38.07 | 800 |
| 2024-09-03 | 37.87 | $37.71 | 900 |
| 2024-08-30 | 37.79 | $37.58 | 8400 |
| 2024-08-29 | 37.72 | $37.43 | 800 |
| 2024-08-28 | 37.67 | $37.55 | 600 |
| 2024-08-27 | 37.56 | $37.50 | 500 |
| 2024-08-26 | 37.43 | $37.45 | 4300 |
| 2024-08-23 | 37.28 | $37.25 | 2300 |
| 2024-08-22 | 37.14 | $37.00 | 600 |
| 2024-08-21 | 37.04 | $37.06 | 500 |
| 2024-08-20 | 36.88 | $37.10 | 2600 |
| 2024-08-19 | 36.67 | $36.69 | 1700 |
| 2024-08-16 | 36.54 | $36.61 | 300 |
| 2024-08-15 | 36.39 | $36.31 | — |
| 2024-08-14 | 36.29 | $36.31 | 1200 |
| 2024-08-13 | 36.16 | $35.71 | 2700 |
| 2024-08-12 | 36.18 | $35.79 | 900 |
| 2024-08-09 | 36.17 | $35.60 | 600 |
| 2024-08-08 | 36.21 | $36.25 | 1100 |
| 2024-08-07 | 36.04 | $35.84 | 2600 |
| 2024-08-06 | 35.95 | $36.04 | 6200 |
| 2024-08-05 | 35.77 | $35.00 | 900 |
| 2024-08-02 | 35.86 | $35.65 | 800 |
| 2024-08-01 | 35.76 | $35.32 | 600 |
| 2024-07-31 | 35.74 | $36.11 | 900 |
| 2024-07-30 | 35.44 | $36.00 | 1000 |
| 2024-07-29 | 35.11 | $35.38 | 72000 |
| 2024-07-26 | 34.89 | $35.44 | 700 |
| 2024-07-25 | 34.59 | $35.24 | 2400 |
| 2024-07-24 | 34.29 | $34.93 | 3400 |
| 2024-07-23 | 34.01 | $33.00 | 800 |
| 2024-07-22 | 34.29 | $34.74 | 900 |
| 2024-07-19 | 34.07 | $34.12 | 1000 |
| 2024-07-18 | 33.99 | $34.32 | 1500 |
| 2024-07-17 | 33.84 | $34.20 | 400 |
| 2024-07-16 | 33.68 | $34.08 | 5400 |
| 2024-07-15 | 33.53 | $33.79 | 500 |
| 2024-07-12 | 33.44 | $34.22 | 900 |
| 2024-07-11 | 33.19 | $33.74 | 4400 |
| 2024-07-10 | 33.05 | $33.51 | 400 |
| 2024-07-09 | 32.95 | $33.35 | 7800 |
| 2024-07-08 | 32.89 | $33.32 | 1500 |
| 2024-07-05 | 32.83 | $33.22 | 2000 |
| 2024-07-03 | 32.80 | $33.20 | 2300 |
| 2024-07-02 | 32.77 | $32.49 | 4900 |
| 2024-07-01 | 32.97 | $33.45 | 2000 |
| 2024-06-28 | 32.92 | $33.38 | 4700 |
| 2024-06-27 | 32.89 | $33.26 | 5600 |
| 2024-06-26 | 32.90 | $33.21 | 2100 |
| 2024-06-25 | 32.93 | $33.48 | 7300 |
| 2024-06-24 | 32.90 | $33.83 | 2000 |
| 2024-06-21 | 32.77 | $32.60 | 700 |
| 2024-06-20 | 33.01 | $32.68 | 4300 |
| 2024-06-18 | 33.28 | $33.12 | 4300 |
| 2024-06-17 | 33.49 | $33.15 | 1400 |
| 2024-06-14 | 33.74 | $33.31 | 3100 |
| 2024-06-13 | 34.01 | $33.52 | 1800 |
| 2024-06-12 | 34.27 | $33.92 | 1700 |
| 2024-06-11 | 34.47 | $34.15 | 14300 |
| 2024-06-10 | 34.65 | $34.60 | 3200 |
| 2024-06-07 | 34.72 | $34.50 | 2000 |
| 2024-06-06 | 34.85 | $34.74 | 300 |
| 2024-06-05 | 34.93 | $34.62 | 452800 |
| 2024-06-04 | 35.07 | $34.92 | 1100 |
| 2024-06-03 | 35.15 | $34.96 | 500 |
| 2024-05-31 | 35.23 | $34.77 | 1000 |
| 2024-05-30 | 35.38 | $34.17 | 900 |
| 2024-05-29 | 35.77 | $33.92 | 5300 |
| 2024-05-28 | 36.31 | $35.14 | 2500 |
| 2024-05-24 | 36.57 | $35.72 | 2100 |
| 2024-05-23 | 36.70 | $35.70 | 1700 |
| 2024-05-22 | 36.85 | $36.85 | 300 |
| 2024-05-21 | 36.65 | $36.85 | 500 |
| 2024-05-20 | 36.40 | $35.89 | 2100 |
| 2024-05-17 | 36.39 | $36.96 | 1900 |
| 2024-05-16 | 36.03 | $36.60 | 1000 |
| 2024-05-15 | 35.69 | $36.22 | 900 |
| 2024-05-14 | 35.38 | $35.88 | 2000 |
| 2024-05-13 | 35.11 | $35.05 | 800 |
| 2024-05-10 | 35.04 | $35.59 | 3600 |
| 2024-05-09 | 34.78 | $35.38 | 1500 |
| 2024-05-08 | 34.53 | $35.18 | 72500 |
| 2024-05-07 | 34.28 | $34.74 | 128000 |
| 2024-05-06 | 34.11 | $34.67 | 25500 |
| 2024-05-03 | 33.94 | $34.31 | 5600 |
| 2024-05-02 | 33.84 | $34.13 | 9700 |
| 2024-05-01 | 33.78 | $33.85 | 6000 |
| 2024-04-30 | 33.80 | $33.85 | 77600 |
| 2024-04-29 | 33.82 | $34.27 | 6400 |
| 2024-04-26 | 33.73 | $33.78 | 300 |
| 2024-04-25 | 33.77 | $33.76 | 83000 |
| 2024-04-24 | 33.83 | $34.01 | 56900 |
| 2024-04-23 | 33.84 | $34.34 | 169300 |
| 2024-04-22 | 33.75 | $34.10 | 538100 |
| 2024-04-19 | 33.72 | $33.88 | 216800 |
| 2024-04-18 | 33.76 | $33.76 | 4600 |
| 2024-04-17 | 33.85 | $33.60 | 210100 |
| 2024-04-16 | 34.03 | $33.67 | 208500 |
| 2024-04-15 | 34.22 | $33.64 | 37300 |
| 2024-04-12 | 34.47 | $34.05 | 39800 |
| 2024-04-11 | 34.65 | $34.72 | 211800 |
| 2024-04-10 | 34.67 | $34.53 | 118100 |
| 2024-04-09 | 34.74 | $35.04 | 18000 |
| 2024-04-08 | 34.68 | $34.92 | 25800 |
| 2024-04-05 | 34.64 | $34.54 | 55300 |
| 2024-04-04 | 34.73 | $34.82 | 18400 |
| 2024-04-03 | 34.74 | $34.68 | 228800 |
| 2024-04-02 | 34.80 | $34.54 | 13000 |
| 2024-04-01 | 34.93 | $34.77 | 7400 |
| 2024-03-28 | 35.02 | $35.25 | 102100 |
| 2024-03-27 | 34.97 | $34.95 | 1300 |
| 2024-03-26 | 35.01 | $34.68 | 2700 |
| 2024-03-25 | 35.15 | $34.82 | 10700 |
| 2024-03-22 | 35.28 | $35.14 | 3200 |
| 2024-03-21 | 35.34 | $35.29 | 1300 |
| 2024-03-20 | 35.36 | $35.05 | 1100 |
| 2024-03-19 | 35.46 | $35.20 | 1500 |
| 2024-03-18 | 35.54 | $35.09 | 4100 |
| 2024-03-15 | 35.67 | $35.27 | 4900 |
| 2024-03-14 | 35.78 | $35.04 | 4100 |
| 2024-03-13 | 35.97 | $35.79 | 60200 |
| 2024-03-12 | 35.97 | $36.18 | 41800 |
| 2024-03-11 | 35.84 | $36.21 | 72500 |
| 2024-03-08 | 35.68 | $36.24 | 50500 |
| 2024-03-07 | 35.46 | $36.11 | 48300 |
| 2024-03-06 | 35.24 | $35.73 | 38300 |
| 2024-03-05 | 35.09 | $35.47 | 169500 |
| 2024-03-04 | 35.00 | $35.44 | 29900 |
| 2024-03-01 | 34.90 | $35.35 | 3500 |
| 2024-02-29 | 34.81 | $35.01 | 62900 |
| 2024-02-28 | 34.82 | $34.52 | 800 |
| 2024-02-27 | 34.99 | $34.61 | 16500 |
| 2024-02-26 | 35.17 | $34.71 | 4900 |
| 2024-02-23 | 35.37 | $36.03 | 12800 |
| 2024-02-22 | 35.19 | $35.79 | 6400 |
| 2024-02-21 | 35.06 | $35.67 | 22600 |
| 2024-02-20 | 34.94 | $35.56 | 19900 |
| 2024-02-16 | 34.85 | $35.89 | 18300 |
| 2024-02-15 | 34.63 | $35.90 | 23300 |
| 2024-02-14 | 34.37 | $34.56 | 600 |
| 2024-02-13 | 34.50 | $34.21 | 22400 |
| 2024-02-12 | 34.77 | $35.20 | 900 |
| 2024-02-09 | 34.81 | $34.68 | 2700 |
| 2024-02-08 | 35.02 | $34.92 | 2300 |
| 2024-02-07 | 35.22 | $35.22 | 4100 |
| 2024-02-06 | 35.38 | $35.70 | 700 |
| 2024-02-05 | 35.44 | $35.18 | 2000 |
| 2024-02-02 | 35.68 | $35.99 | 3100 |
| 2024-02-01 | 35.73 | $35.88 | 10700 |
| 2024-01-31 | 35.83 | $35.36 | 3200 |
| 2024-01-30 | 36.12 | $36.44 | 113000 |
| 2024-01-29 | 36.15 | $36.55 | 12000 |
| 2024-01-26 | 36.16 | $36.32 | 1300 |
| 2024-01-25 | 36.24 | $36.34 | 1900 |
| 2024-01-24 | 36.35 | $35.71 | 2300 |
| 2024-01-23 | 36.69 | $35.80 | 7300 |
| 2024-01-22 | 37.08 | $36.20 | 2400 |
| 2024-01-19 | 37.43 | $36.55 | 56000 |
| 2024-01-18 | 37.74 | $36.55 | 71600 |
| 2024-01-17 | 38.12 | $36.82 | 52600 |
| 2024-01-16 | 38.50 | $37.82 | 136700 |
| 2024-01-12 | 38.63 | $38.18 | 16700 |
| 2024-01-11 | 38.67 | $38.16 | 2500 |
| 2024-01-10 | 38.71 | $38.46 | 17200 |
| 2024-01-09 | 38.65 | $38.37 | 68400 |
| 2024-01-08 | 38.60 | $38.63 | 10500 |
| 2024-01-05 | 38.44 | $38.00 | 34100 |
| 2024-01-04 | 38.43 | $38.12 | 41000 |
| 2024-01-03 | 38.37 | $37.97 | 7600 |
| 2024-01-02 | 38.33 | $38.19 | 177300 |
| 2023-12-29 | 38.21 | $37.79 | 3700 |
| 2023-12-28 | 38.16 | $37.80 | 4900 |
| 2023-12-27 | 38.09 | $37.70 | 24500 |
| 2023-12-26 | 38.03 | $39.99 | 3800 |
| 2023-12-22 | 37.21 | $37.32 | 29400 |
| 2023-12-21 | 37.04 | $36.99 | 75200 |
| 2023-12-20 | 36.94 | $36.65 | 28900 |
| 2023-12-19 | 36.91 | $37.08 | 27200 |
| 2023-12-18 | 36.73 | $36.66 | 21500 |
| 2023-12-15 | 36.63 | $36.87 | 234700 |
| 2023-12-14 | 36.44 | $37.46 | 93700 |
| 2023-12-13 | 36.01 | $36.00 | 189800 |
| 2023-12-12 | 35.95 | $34.94 | 61800 |
| 2023-12-11 | 36.20 | $36.07 | 21100 |
| 2023-12-08 | 36.14 | $36.07 | 26000 |
| 2023-12-07 | 36.06 | $36.50 | 156300 |
| 2023-12-06 | 35.82 | $36.04 | 28700 |
| 2023-12-05 | 35.66 | $35.68 | 14200 |
| 2023-12-04 | 35.59 | $35.57 | 179600 |
| 2023-12-01 | 35.53 | $35.50 | 34800 |
| 2023-11-30 | 35.47 | $35.07 | 22400 |
| 2023-11-29 | 35.53 | $34.94 | 140400 |
| 2023-11-28 | 35.64 | $35.20 | 20400 |
| 2023-11-27 | 35.68 | $35.15 | 87700 |
| 2023-11-24 | 35.75 | $35.28 | — |
| 2023-11-22 | 35.78 | $35.28 | 2500 |
| 2023-11-21 | 35.81 | $35.50 | 61400 |
| 2023-11-20 | 35.77 | $35.60 | 14600 |
| 2023-11-17 | 35.69 | $35.82 | 27500 |
| 2023-11-16 | 35.50 | $35.44 | 102700 |
| 2023-11-15 | 35.39 | $35.44 | 90000 |
| 2023-11-14 | 35.24 | $35.48 | 46700 |
| 2023-11-13 | 35.05 | $34.38 | 7300 |
| 2023-11-10 | 35.16 | $34.90 | 73800 |
| 2023-11-09 | 35.12 | $34.90 | 20300 |
| 2023-11-08 | 35.06 | $35.62 | 900 |
| 2023-11-07 | 34.76 | $35.62 | 106600 |
| 2023-11-06 | 34.39 | $35.62 | 11200 |
| 2023-11-03 | 33.94 | $35.61 | 116000 |
| 2023-11-02 | 33.40 | $35.17 | 196900 |
| 2023-11-01 | 32.89 | $33.70 | 40100 |
| 2023-10-31 | 32.74 | $32.66 | 20400 |
| 2023-10-30 | 32.90 | $33.41 | 31900 |
| 2023-10-27 | 32.86 | $33.26 | 82400 |
| 2023-10-26 | 32.88 | $33.35 | 161700 |
| 2023-10-25 | 32.89 | $33.02 | 9500 |
| 2023-10-24 | 33.03 | $33.22 | 24600 |
| 2023-10-23 | 33.14 | $33.00 | 62200 |
| 2023-10-20 | 33.36 | $32.47 | 1600 |
| 2023-10-19 | 33.82 | $33.35 | 38200 |
| 2023-10-18 | 34.11 | $33.54 | 21600 |
| 2023-10-17 | 34.41 | $34.54 | 53500 |
| 2023-10-16 | 34.47 | $34.81 | 115500 |
| 2023-10-13 | 34.47 | $34.44 | 4500 |
| 2023-10-12 | 34.59 | $35.24 | 1400 |
| 2023-10-11 | 34.51 | $35.55 | 79500 |
| 2023-10-10 | 34.31 | $35.19 | 19000 |
| 2023-10-09 | 34.21 | $35.70 | 700 |
| 2023-10-06 | 33.93 | $34.66 | 46000 |
| 2023-10-05 | 33.95 | $34.55 | 64500 |
| 2023-10-04 | 34.02 | $33.15 | 258400 |
| 2023-10-03 | 34.57 | $33.17 | 131100 |
| 2023-10-02 | 35.25 | $33.46 | 82800 |
| 2023-09-29 | 36.01 | $34.89 | 179500 |
| 2023-09-28 | 36.48 | $35.60 | 84400 |
| 2023-09-27 | 36.85 | $35.44 | 79200 |
| 2023-09-26 | 37.34 | $36.28 | 30500 |
| 2023-09-25 | 37.69 | $37.09 | 32700 |
| 2023-09-22 | 37.85 | $37.47 | 12500 |
| 2023-09-21 | 37.93 | $37.60 | 9100 |
| 2023-09-20 | 37.98 | $38.06 | 18600 |
| 2023-09-19 | 37.90 | $38.02 | 51000 |
| 2023-09-18 | 37.80 | $38.52 | 50400 |
| 2023-09-15 | 37.54 | $38.19 | 82400 |
| 2023-09-14 | 37.32 | $38.41 | 101800 |
| 2023-09-13 | 36.98 | $37.57 | 94900 |
| 2023-09-12 | 36.85 | $37.12 | 10200 |
| 2023-09-11 | 36.83 | $37.36 | 25700 |
| 2023-09-08 | 36.74 | $36.87 | 86900 |
| 2023-09-07 | 36.80 | $36.60 | 18000 |
| 2023-09-06 | 36.97 | $36.45 | 189700 |
| 2023-09-05 | 37.23 | $37.08 | 1700 |
| 2023-09-01 | 37.36 | $37.73 | 1800 |
| 2023-08-31 | 37.31 | $37.90 | 1800 |
| 2023-08-30 | 37.21 | $37.90 | 2600 |
| 2023-08-29 | 37.10 | $37.57 | 300 |
| 2023-08-28 | 37.08 | $37.44 | 1000 |
| 2023-08-25 | 37.11 | $37.60 | — |
| 2023-08-24 | 37.11 | $37.60 | 19700 |
| 2023-08-23 | 37.13 | $37.84 | 400 |
| 2023-08-22 | 37.09 | $37.49 | 900 |
| 2023-08-21 | 37.16 | $37.31 | 1000 |
| 2023-08-18 | 37.32 | $37.88 | 2700 |
| 2023-08-17 | 37.36 | $37.44 | 1200 |
| 2023-08-16 | 37.55 | $37.58 | 2000 |
| 2023-08-15 | 37.77 | $37.27 | 3200 |
| 2023-08-14 | 38.14 | $37.87 | 3500 |
| 2023-08-11 | 38.42 | $38.29 | 3700 |
| 2023-08-10 | 38.65 | $38.65 | 1900 |
| 2023-08-09 | 38.82 | $38.63 | 600 |
| 2023-08-08 | 39.04 | $38.18 | 6500 |
| 2023-08-07 | 39.47 | $40.23 | 1500 |
| 2023-08-04 | 39.36 | $38.41 | 2000 |
| 2023-08-03 | 39.80 | $37.97 | 75200 |
| 2023-08-02 | 40.49 | $39.09 | 700 |
| 2023-08-01 | 40.98 | $39.78 | 13600 |
| 2023-07-31 | 41.35 | $40.59 | 73900 |
| 2023-07-28 | 41.55 | $41.23 | 1500 |
| 2023-07-27 | 41.59 | $41.27 | 900 |
| 2023-07-26 | 41.62 | $41.91 | 3600 |
| 2023-07-25 | 41.45 | $41.68 | 200 |
| 2023-07-24 | 41.32 | $41.67 | 700 |
| 2023-07-21 | 41.15 | $41.68 | 7900 |
| 2023-07-20 | 40.94 | $41.47 | 400 |
| 2023-07-19 | 40.75 | $41.27 | 700 |
| 2023-07-18 | 40.59 | $40.44 | 300 |
| 2023-07-17 | 40.66 | $41.02 | 800 |
| 2023-07-14 | 40.55 | $41.33 | 2400 |
| 2023-07-13 | 40.34 | $41.17 | 2600 |
| 2023-07-12 | 40.13 | $40.40 | 3300 |
| 2023-07-11 | 40.12 | $39.72 | 700 |
| 2023-07-10 | 40.34 | $39.80 | 2400 |
| 2023-07-07 | 40.58 | $40.51 | — |
| 2023-07-06 | 40.66 | $40.51 | 900 |
| 2023-07-05 | 40.76 | $41.22 | 1100 |
| 2023-07-03 | 40.66 | $41.23 | — |
| 2023-06-30 | 40.54 | $41.23 | 1500 |
| 2023-06-29 | 40.40 | $40.42 | 400 |
| 2023-06-28 | 40.50 | $40.23 | 1300 |
| 2023-06-27 | 40.68 | $40.59 | 2000 |
| 2023-06-26 | 40.80 | $40.67 | 1100 |
| 2023-06-23 | 40.93 | $40.93 | 500 |
| 2023-06-22 | 41.00 | $41.03 | 10200 |
| 2023-06-21 | 41.07 | $41.43 | 14700 |
| 2023-06-20 | 41.03 | $41.08 | 6700 |
| 2023-06-16 | 41.10 | $41.43 | 2500 |
| 2023-06-15 | 41.08 | $40.98 | 800 |
| 2023-06-14 | 41.20 | $41.30 | 1200 |
| 2023-06-13 | 41.26 | $41.61 | 2300 |
| 2023-06-12 | 41.24 | $41.69 | 800 |
| 2023-06-09 | 41.19 | $41.52 | 400 |
| 2023-06-08 | 41.20 | $41.56 | 400 |
| 2023-06-07 | 41.20 | $41.46 | 3200 |
| 2023-06-06 | 41.24 | $41.45 | 3500 |
| 2023-06-05 | 41.31 | $42.05 | 1400 |
| 2023-06-02 | 41.21 | $41.92 | 1700 |
| 2023-06-01 | 41.13 | $41.65 | 2000 |
| 2023-05-31 | 41.14 | $41.05 | 400 |
| 2023-05-30 | 41.35 | $41.34 | 2700 |
| 2023-05-26 | 41.52 | $41.26 | 6400 |
| 2023-05-25 | 41.76 | $41.00 | 1100 |
| 2023-05-24 | 42.15 | $41.66 | 2400 |
| 2023-05-23 | 42.42 | $42.35 | 500 |
| 2023-05-22 | 42.53 | $41.97 | — |
| 2023-05-19 | 42.79 | $41.97 | — |
| 2023-05-18 | 43.12 | $41.97 | 600 |
| 2023-05-17 | 43.51 | $42.90 | 500 |
| 2023-05-16 | 43.68 | $43.09 | 700 |
| 2023-05-15 | 43.84 | $43.48 | 2100 |
| 2023-05-12 | 43.89 | $43.74 | 1100 |
| 2023-05-11 | 43.87 | $43.48 | 300 |
| 2023-05-10 | 43.92 | $43.95 | 3800 |
| 2023-05-09 | 43.82 | $43.99 | 300 |
| 2023-05-08 | 43.68 | $44.05 | 600 |
| 2023-05-05 | 43.48 | $43.89 | 200 |
| 2023-05-04 | 43.28 | $43.16 | 900 |
| 2023-05-03 | 43.26 | $43.38 | 2100 |
| 2023-05-02 | 43.17 | $42.59 | 600 |
| 2023-05-01 | 43.29 | $42.74 | 1700 |
| 2023-04-28 | 43.38 | $42.52 | 500 |
| 2023-04-27 | 43.56 | $43.36 | 600 |
| 2023-04-26 | 43.50 | $42.97 | 300 |
| 2023-04-25 | 43.54 | $42.92 | 300 |
| 2023-04-24 | 43.59 | $43.04 | 1000 |
| 2023-04-21 | 43.59 | $42.88 | 200 |
| 2023-04-20 | 43.64 | $43.00 | 1100 |
| 2023-04-19 | 43.64 | $42.99 | 600 |
| 2023-04-18 | 43.63 | $43.14 | 6800 |
| 2023-04-17 | 43.55 | $43.03 | 2800 |
| 2023-04-14 | 43.47 | $43.28 | 3100 |
| 2023-04-13 | 43.27 | $43.57 | 1200 |
| 2023-04-12 | 42.93 | $43.39 | 400 |
| 2023-04-11 | 42.54 | $43.28 | 300 |
| 2023-04-10 | 42.10 | $42.61 | 7400 |
| 2023-04-06 | 41.75 | $42.80 | 500 |
| 2023-04-05 | 41.26 | $41.25 | — |
| 2023-04-04 | 41.14 | $41.25 | 600 |
| 2023-04-03 | 40.99 | $41.32 | 10400 |
| 2023-03-31 | 40.77 | $41.10 | 2000 |
| 2023-03-30 | 40.57 | $41.23 | 700 |
| 2023-03-29 | 40.29 | $41.07 | 700 |
| 2023-03-28 | 39.98 | $40.75 | 900 |
| 2023-03-27 | 39.71 | $40.56 | 180300 |
| 2023-03-24 | 39.44 | $39.25 | 1400 |
| 2023-03-23 | 39.52 | $38.96 | 9900 |
| 2023-03-22 | 39.72 | $39.39 | 1000 |
| 2023-03-21 | 39.82 | $39.39 | 600 |
| 2023-03-20 | 39.94 | $40.51 | 200 |
| 2023-03-17 | 39.74 | $40.84 | 2100 |
| 2023-03-16 | 39.39 | $40.45 | 400 |
| 2023-03-15 | 39.08 | $39.90 | 500 |
| 2023-03-14 | 38.89 | $39.78 | 3400 |
| 2023-03-13 | 38.70 | $38.86 | 800 |
| 2023-03-10 | 38.77 | $38.18 | 1300 |
| 2023-03-09 | 39.07 | $38.92 | 7800 |
| 2023-03-08 | 39.22 | $39.23 | 2400 |
| 2023-03-07 | 39.30 | $39.03 | 700 |
| 2023-03-06 | 39.47 | $39.41 | 1600 |
| 2023-03-03 | 39.56 | $39.42 | 900 |
| 2023-03-02 | 39.67 | $38.80 | 3300 |
| 2023-03-01 | 40.00 | $39.52 | 300 |
| 2023-02-28 | 40.18 | $39.72 | 26400 |
| 2023-02-27 | 40.33 | $40.53 | 6400 |
| 2023-02-24 | 40.26 | $40.01 | 600 |
| 2023-02-23 | 40.34 | $40.51 | 2700 |
| 2023-02-22 | 40.27 | $40.08 | 1100 |
| 2023-02-21 | 40.32 | $40.10 | 5800 |
| 2023-02-17 | 40.38 | $40.26 | 1200 |
| 2023-02-16 | 40.39 | $40.19 | 1100 |
| 2023-02-15 | 40.43 | $40.74 | — |
| 2023-02-14 | 40.30 | $40.74 | 2300 |
| 2023-02-13 | 40.13 | $40.62 | 49800 |
| 2023-02-10 | 39.97 | $40.53 | 7500 |
| 2023-02-09 | 39.80 | $39.08 | 3000 |
| 2023-02-08 | 40.04 | $39.10 | 5500 |
| 2023-02-07 | 40.34 | $39.47 | 1500 |
| 2023-02-06 | 40.58 | $40.22 | 4500 |
| 2023-02-03 | 40.62 | $40.24 | 500 |
| 2023-02-02 | 40.67 | $40.67 | 600 |
| 2023-02-01 | 40.58 | $40.14 | 900 |
| 2023-01-31 | 40.64 | $39.82 | 120000 |
| 2023-01-30 | 40.79 | $40.48 | 500 |
| 2023-01-27 | 40.77 | $40.35 | 800 |
| 2023-01-26 | 40.77 | $40.65 | 1400 |
| 2023-01-25 | 40.66 | $40.49 | 400 |
| 2023-01-24 | 40.57 | $40.33 | 2000 |
| 2023-01-23 | 40.50 | $40.47 | 4500 |
| 2023-01-20 | 40.37 | $40.54 | 2200 |
| 2023-01-19 | 40.17 | $40.28 | 1000 |
| 2023-01-18 | 40.00 | $40.30 | 2300 |
| 2023-01-17 | 39.78 | $40.54 | 700 |
| 2023-01-13 | 39.42 | $40.05 | 1000 |
| 2023-01-12 | 39.14 | $39.86 | 300 |
| 2023-01-11 | 38.86 | $39.31 | 3000 |
| 2023-01-10 | 38.68 | $38.66 | 3900 |
| 2023-01-09 | 38.67 | $39.08 | 4600 |
| 2023-01-06 | 38.53 | $39.07 | 800 |
| 2023-01-05 | 38.35 | $37.67 | 1300 |
| 2023-01-04 | 38.58 | $38.91 | 1900 |
| 2023-01-03 | 38.47 | $38.40 | 9600 |
| 2022-12-30 | 38.50 | $38.51 | 1600 |
| 2022-12-29 | 38.50 | $38.64 | 900 |
| 2022-12-28 | 38.46 | $38.22 | 1900 |
| 2022-12-27 | 38.54 | $38.58 | 1200 |
| 2022-12-23 | 38.53 | $38.27 | 1900 |
| 2022-12-22 | 38.62 | $37.89 | 2800 |
| 2022-12-21 | 38.84 | $38.36 | 4300 |
| 2022-12-20 | 38.96 | $38.19 | 5000 |
| 2022-12-19 | 39.16 | $38.05 | 11700 |
| 2022-12-16 | 39.44 | $38.36 | 2700 |
| 2022-12-15 | 39.68 | $39.19 | 3100 |
| 2022-12-14 | 39.71 | $39.49 | 5000 |
| 2022-12-13 | 39.63 | $39.96 | 1100 |
| 2022-12-12 | 39.38 | $39.20 | 3200 |
| 2022-12-09 | 39.30 | $39.11 | 2000 |
| 2022-12-08 | 39.24 | $38.79 | 1500 |
| 2022-12-07 | 39.25 | $38.97 | 2200 |
| 2022-12-06 | 39.20 | $38.84 | 2700 |
| 2022-12-05 | 39.17 | $38.68 | 1500 |
| 2022-12-02 | 39.19 | $39.02 | 4400 |
| 2022-12-01 | 39.08 | $39.34 | 2500 |
| 2022-11-30 | 38.85 | $38.73 | 10500 |
| 2022-11-29 | 38.76 | $37.99 | 2100 |
| 2022-11-28 | 38.87 | $38.42 | 2600 |
| 2022-11-25 | 38.87 | $39.23 | 1900 |
| 2022-11-23 | 38.60 | $38.72 | 900 |
| 2022-11-22 | 38.43 | $38.30 | 2700 |
| 2022-11-21 | 38.35 | $38.16 | 1300 |
| 2022-11-18 | 38.30 | $38.23 | 2200 |
| 2022-11-17 | 38.21 | $38.55 | 900 |
| 2022-11-16 | 38.00 | $38.72 | 1600 |
| 2022-11-15 | 37.69 | $38.01 | 3000 |
| 2022-11-14 | 37.54 | $38.21 | 33800 |
| 2022-11-11 | 37.30 | $39.13 | 7500 |
| 2022-11-10 | 36.72 | $38.08 | 900 |
| 2022-11-09 | 36.36 | $36.67 | 1400 |
| 2022-11-08 | 36.38 | $37.24 | 500 |
| 2022-11-07 | 36.25 | $36.35 | 2100 |
| 2022-11-04 | 36.38 | $36.80 | 1800 |
| 2022-11-03 | 36.41 | $36.04 | 1300 |
| 2022-11-02 | 36.72 | $37.64 | 2400 |
| 2022-11-01 | 36.60 | $37.12 | 1700 |
| 2022-10-31 | 36.64 | $36.71 | 4500 |
| 2022-10-28 | 36.85 | $37.85 | 4100 |
| 2022-10-27 | 36.76 | $37.64 | 3000 |
| 2022-10-26 | 36.74 | $37.99 | 900 |
| 2022-10-25 | 36.64 | $37.91 | 28600 |
| 2022-10-24 | 36.57 | $37.34 | 3400 |
| 2022-10-21 | 36.69 | $37.44 | 4300 |
| 2022-10-20 | 36.84 | $36.42 | 12000 |
| 2022-10-19 | 37.38 | $37.49 | 9200 |
| 2022-10-18 | 37.73 | $39.39 | 2500 |
| 2022-10-17 | 37.60 | $39.35 | 22900 |
| 2022-10-14 | 37.47 | $37.78 | 1500 |
| 2022-10-13 | 37.86 | $38.97 | 1400 |
| 2022-10-12 | 37.99 | $37.50 | 2300 |
| 2022-10-11 | 38.66 | $38.80 | 300 |
| 2022-10-10 | 39.09 | $39.10 | 1900 |
| 2022-10-07 | 39.56 | $39.55 | 500 |
| 2022-10-06 | 40.03 | $38.90 | 7700 |
| 2022-10-05 | 40.83 | $41.20 | 4700 |
| 2022-10-04 | 41.12 | $42.26 | 1400 |
| 2022-10-03 | 41.16 | $41.80 | 1400 |
| 2022-09-30 | 41.39 | $40.57 | 1700 |
| 2022-09-29 | 42.09 | $41.06 | 3000 |
| 2022-09-28 | 42.81 | $42.25 | 600 |
| 2022-09-27 | 43.34 | $41.55 | 21000 |
| 2022-09-26 | 44.24 | $42.75 | 3700 |
| 2022-09-23 | 44.96 | $44.51 | 1100 |
| 2022-09-22 | 45.30 | $44.49 | 1200 |
| 2022-09-21 | 45.73 | $44.93 | 300 |
| 2022-09-20 | 46.13 | $45.43 | 1000 |
| 2022-09-19 | 46.46 | $46.36 | 1000 |
| 2022-09-16 | 46.58 | $45.75 | 600 |
| 2022-09-15 | 46.92 | $45.50 | 700 |
| 2022-09-14 | 47.42 | $47.06 | 400 |
| 2022-09-13 | 47.53 | $47.12 | 1100 |
| 2022-09-12 | 47.65 | $48.04 | 2400 |
| 2022-09-09 | 47.50 | $48.81 | 200 |
| 2022-09-08 | 47.08 | $47.53 | 900 |
| 2022-09-07 | 46.96 | $47.57 | 800 |
| 2022-09-06 | 46.82 | $46.69 | 800 |
| 2022-09-02 | 46.92 | $46.72 | 4000 |
| 2022-09-01 | 47.04 | $46.68 | 700 |
| 2022-08-31 | 47.21 | $46.41 | 3100 |
| 2022-08-30 | 47.49 | $47.10 | 200 |
| 2022-08-29 | 47.62 | $47.02 | 300 |
| 2022-08-26 | 47.80 | $47.04 | 900 |
| 2022-08-25 | 48.02 | $47.41 | 1400 |
| 2022-08-24 | 48.15 | $47.44 | 300 |
| 2022-08-23 | 48.31 | $47.74 | 600 |
| 2022-08-22 | 48.39 | $47.80 | 900 |
| 2022-08-19 | 48.47 | $48.36 | 3600 |
| 2022-08-18 | 48.37 | $48.40 | 100 |
| 2022-08-17 | 48.24 | $48.40 | 500 |
| 2022-08-16 | 48.07 | $48.41 | 200 |
| 2022-08-15 | 47.85 | $47.75 | 2600 |
| 2022-08-12 | 47.78 | $48.22 | 8400 |
| 2022-08-11 | 47.55 | $47.94 | 1100 |
| 2022-08-10 | 47.35 | $47.97 | 900 |
| 2022-08-09 | 47.09 | $47.46 | 2200 |
| 2022-08-08 | 46.94 | $46.99 | 1600 |
| 2022-08-05 | 46.90 | $46.02 | 1700 |
| 2022-08-04 | 47.16 | $46.79 | 400 |
| 2022-08-03 | 47.23 | $46.51 | 2300 |
| 2022-08-02 | 47.40 | $46.89 | 1000 |
| 2022-08-01 | 47.49 | $47.35 | 1400 |
| 2022-07-29 | 47.44 | $47.34 | 1800 |
| 2022-07-28 | 47.38 | $48.00 | 4600 |
| 2022-07-27 | 47.10 | $47.57 | 1100 |
| 2022-07-26 | 46.89 | $47.52 | 1300 |
| 2022-07-25 | 46.64 | $47.12 | 4100 |
| 2022-07-22 | 46.47 | $46.64 | 1900 |
| 2022-07-21 | 46.42 | $45.94 | 900 |
| 2022-07-20 | 46.58 | $46.02 | 2600 |
| 2022-07-19 | 46.75 | $47.00 | 8100 |
| 2022-07-18 | 46.65 | $46.67 | 1500 |
| 2022-07-15 | 46.63 | $46.83 | 3100 |
| 2022-07-14 | 46.55 | $47.20 | 1800 |
| 2022-07-13 | 46.35 | $47.39 | 1200 |
| 2022-07-12 | 46.05 | $46.39 | — |
| 2022-07-11 | 46.01 | $46.39 | 500 |
| 2022-07-08 | 45.96 | $46.44 | 1100 |
| 2022-07-07 | 45.90 | $46.39 | 1300 |
| 2022-07-06 | 45.84 | $46.12 | 300 |
| 2022-07-05 | 45.88 | $45.86 | 1100 |
| 2022-07-01 | 46.01 | $46.55 | 3000 |
| 2022-06-30 | 45.96 | $46.85 | 7200 |
| 2022-06-29 | 45.82 | $47.07 | 2200 |
| 2022-06-28 | 45.60 | $47.04 | 1800 |
| 2022-06-27 | 45.35 | $46.88 | 800 |
| 2022-06-24 | 45.12 | $46.45 | 300 |
| 2022-06-23 | 44.99 | $46.06 | 2000 |
| 2022-06-22 | 44.98 | $45.29 | 19200 |
| 2022-06-21 | 45.24 | $44.82 | 2400 |
| 2022-06-17 | 45.73 | $44.37 | 13000 |
| 2022-06-16 | 46.49 | $44.71 | 2500 |
| 2022-06-15 | 47.33 | $45.61 | 2500 |
| 2022-06-14 | 48.08 | $45.84 | 8900 |
| 2022-06-13 | 48.93 | $47.53 | 1700 |
| 2022-06-10 | 49.43 | $48.74 | 1900 |
| 2022-06-09 | 49.67 | $48.80 | 1200 |
| 2022-06-08 | 49.93 | $49.43 | — |
| 2022-06-07 | 50.05 | $49.43 | 1800 |
| 2022-06-06 | 50.19 | $49.91 | 400 |
| 2022-06-03 | 50.20 | $50.25 | 2000 |
| 2022-06-02 | 50.10 | $50.57 | 1400 |
| 2022-06-01 | 49.88 | $49.79 | 3000 |
| 2022-05-31 | 49.85 | $49.59 | 5700 |
| 2022-05-27 | 49.87 | $49.83 | 1000 |
| 2022-05-26 | 49.81 | $50.13 | 1700 |
| 2022-05-25 | 49.65 | $50.36 | 300 |
| 2022-05-24 | 49.37 | $50.32 | 2300 |
| 2022-05-23 | 49.05 | $50.00 | — |
| 2022-05-20 | 48.75 | $50.00 | 3500 |
| 2022-05-19 | 48.39 | $49.15 | 1100 |
| 2022-05-18 | 48.24 | $49.18 | 6700 |
| 2022-05-17 | 48.04 | $49.45 | 500 |
| 2022-05-16 | 47.72 | $48.76 | 2500 |
| 2022-05-13 | 47.57 | $47.83 | 1500 |
| 2022-05-12 | 47.68 | $47.55 | 5200 |
| 2022-05-11 | 47.93 | $48.54 | 1400 |
| 2022-05-10 | 47.92 | $48.50 | 3500 |
| 2022-05-09 | 47.94 | $48.48 | 1600 |
| 2022-05-06 | 47.99 | $48.27 | 2800 |
| 2022-05-05 | 48.12 | $47.57 | 9900 |
| 2022-05-04 | 48.52 | $47.88 | 3200 |
| 2022-05-03 | 48.91 | $47.47 | 5000 |
| 2022-05-02 | 49.53 | $47.88 | 5500 |
| 2022-04-29 | 50.16 | $48.25 | 4800 |
| 2022-04-28 | 50.81 | $50.33 | 3000 |
| 2022-04-27 | 50.94 | $50.25 | 5400 |
| 2022-04-26 | 51.11 | $50.22 | 16900 |
| 2022-04-25 | 51.33 | $50.20 | 2600 |
| 2022-04-22 | 51.59 | $50.27 | 1300 |
| 2022-04-21 | 51.87 | $51.24 | 1000 |
| 2022-04-20 | 51.89 | $51.77 | 9500 |
| 2022-04-19 | 51.73 | $51.13 | 1400 |
| 2022-04-18 | 51.73 | $50.83 | 1200 |
| 2022-04-14 | 51.80 | $51.11 | 1200 |
| 2022-04-13 | 51.78 | $51.51 | 3800 |
| 2022-04-12 | 51.60 | $51.19 | 1000 |
| 2022-04-11 | 51.48 | $50.91 | 3300 |
| 2022-04-08 | 51.39 | $51.30 | 2400 |
| 2022-04-07 | 51.14 | $51.36 | 30800 |
| 2022-04-06 | 50.80 | $51.78 | 3100 |
| 2022-04-05 | 50.23 | $50.66 | 1400 |
| 2022-04-04 | 49.88 | $50.37 | 1100 |
| 2022-04-01 | 49.53 | $50.27 | 2900 |
| 2022-03-31 | 49.11 | $49.56 | 6400 |
| 2022-03-30 | 48.83 | $49.20 | 2500 |
| 2022-03-29 | 48.58 | $48.79 | 15200 |
| 2022-03-28 | 48.41 | $48.45 | 5800 |
| 2022-03-25 | 48.29 | $48.64 | 1100 |
| 2022-03-24 | 48.09 | $48.20 | 2100 |
| 2022-03-23 | 47.97 | $48.05 | 4000 |
| 2022-03-22 | 47.87 | $47.92 | 14900 |
| 2022-03-21 | 47.78 | $47.83 | 2200 |
| 2022-03-18 | 47.70 | $47.55 | 5100 |
| 2022-03-17 | 47.68 | $47.66 | 4400 |
| 2022-03-16 | 47.63 | $47.21 | 12600 |
| 2022-03-15 | 47.69 | $47.38 | 8100 |
| 2022-03-14 | 47.72 | $47.31 | 3000 |
| 2022-03-11 | 47.77 | $47.91 | 22700 |
| 2022-03-10 | 47.63 | $47.15 | 200 |
| 2022-03-09 | 47.70 | $47.17 | 4200 |
| 2022-03-08 | 47.77 | $48.01 | 6000 |
| 2022-03-07 | 47.58 | $48.54 | 6300 |
| 2022-03-04 | 47.18 | $48.38 | 9300 |
| 2022-03-03 | 46.75 | $47.61 | 1500 |
| 2022-03-02 | 46.46 | $47.23 | 47900 |
| 2022-03-01 | 46.23 | $46.75 | — |
| 2022-02-28 | 46.10 | $46.75 | 6500 |
| 2022-02-25 | 45.96 | $46.62 | 4900 |
| 2022-02-24 | 45.82 | $46.23 | 6000 |
| 2022-02-23 | 45.80 | $46.06 | 1300 |
| 2022-02-22 | 45.83 | $45.99 | 3500 |
| 2022-02-18 | 45.89 | $46.12 | 9000 |
| 2022-02-17 | 45.94 | $46.18 | 4800 |
| 2022-02-16 | 45.99 | $45.99 | 40500 |
| 2022-02-15 | 46.12 | $45.76 | 151000 |
| 2022-02-14 | 46.36 | $46.24 | 6400 |
| 2022-02-11 | 46.50 | $46.24 | 800 |
| 2022-02-10 | 46.69 | $46.52 | 1900 |
| 2022-02-09 | 46.84 | $47.24 | 2600 |
| 2022-02-08 | 46.79 | $46.85 | 3600 |
| 2022-02-07 | 46.87 | $47.08 | 3900 |
| 2022-02-04 | 46.90 | $46.82 | 2200 |
| 2022-02-03 | 47.02 | $47.38 | 2100 |
| 2022-02-02 | 47.00 | $47.43 | 1800 |
| 2022-02-01 | 46.96 | $46.82 | 2500 |
| 2022-01-31 | 47.11 | $47.39 | 4600 |
| 2022-01-28 | 47.13 | $47.38 | 5600 |
| 2022-01-27 | 47.16 | $47.49 | 8400 |
| 2022-01-26 | 47.16 | $46.81 | 4700 |
| 2022-01-25 | 47.39 | $47.38 | 1200 |
| 2022-01-24 | 47.50 | $47.12 | 5800 |
| 2022-01-21 | 47.72 | $47.45 | 26600 |
| 2022-01-20 | 47.88 | $47.43 | 5100 |
| 2022-01-19 | 48.09 | $47.72 | 2600 |
| 2022-01-18 | 48.25 | $47.71 | 1600 |
| 2022-01-14 | 48.45 | $48.03 | 1600 |
| 2022-01-13 | 48.60 | $48.35 | 1500 |
| 2022-01-12 | 48.67 | $48.40 | 2500 |
| 2022-01-11 | 48.74 | $48.03 | 5400 |
| 2022-01-10 | 48.94 | $47.82 | 3000 |
| 2022-01-07 | 49.24 | $48.20 | 2200 |
| 2022-01-06 | 49.48 | $48.33 | 2800 |
| 2022-01-05 | 49.72 | $48.45 | 3300 |
| 2022-01-04 | 49.97 | $49.21 | 2000 |
| 2022-01-03 | 50.01 | $51.35 | 200 |
| 2021-12-31 | 49.37 | $49.97 | 1500 |
| 2021-12-30 | 49.01 | $49.75 | 900 |
| 2021-12-29 | 48.64 | $49.31 | 8000 |
| 2021-12-28 | 48.32 | $46.19 | 1500 |
| 2021-12-27 | 48.90 | $48.99 | 100 |
| 2021-12-23 | 48.72 | $48.69 | 300 |
| 2021-12-22 | 48.58 | $48.58 | 1100 |
| 2021-12-21 | 48.43 | $48.48 | 2600 |
| 2021-12-20 | 48.27 | $48.60 | 1300 |
| 2021-12-17 | 48.03 | $48.74 | 2100 |
| 2021-12-16 | 47.69 | $48.54 | 1700 |
| 2021-12-15 | 47.33 | $48.27 | 6100 |
| 2021-12-14 | 46.98 | $47.53 | 2200 |
| 2021-12-13 | 46.77 | $46.72 | 700 |
| 2021-12-10 | 46.78 | $46.77 | 800 |
| 2021-12-09 | 46.78 | $46.99 | 1300 |
| 2021-12-08 | 46.70 | $47.37 | 700 |
| 2021-12-07 | 46.49 | $47.59 | 1500 |
| 2021-12-06 | 46.16 | $46.86 | 600 |
| 2021-12-03 | 45.99 | $46.05 | 800 |
| 2021-12-02 | 46.05 | $45.91 | 5900 |
| 2021-12-01 | 46.18 | $45.67 | 2200 |
| 2021-11-30 | 46.41 | $45.96 | 10800 |
| 2021-11-29 | 46.60 | $46.40 | 800 |
| 2021-11-26 | 46.69 | $46.11 | 1200 |
| 2021-11-24 | 46.91 | $46.78 | 1300 |
| 2021-11-23 | 46.95 | $46.97 | 1700 |
| 2021-11-22 | 46.95 | $46.91 | 2300 |
| 2021-11-19 | 46.96 | $46.94 | 6500 |
| 2021-11-18 | 46.96 | $47.07 | 1400 |
| 2021-11-17 | 46.93 | $46.99 | 900 |
| 2021-11-16 | 46.91 | $47.17 | 700 |
| 2021-11-15 | 46.83 | $46.87 | 242700 |
| 2021-11-12 | 46.83 | $46.39 | 2100 |
| 2021-11-11 | 46.98 | $46.85 | 500 |
| 2021-11-10 | 47.02 | $47.40 | 1700 |
| 2021-11-09 | 46.89 | $47.05 | 300 |
| 2021-11-08 | 46.85 | $46.67 | 2400 |
| 2021-11-05 | 46.91 | $47.08 | 800 |
| 2021-11-04 | 46.86 | $46.78 | 1300 |
| 2021-11-03 | 46.89 | $46.40 | 2200 |
| 2021-11-02 | 47.05 | $46.47 | 900 |
| 2021-11-01 | 47.22 | $46.65 | 2100 |
| 2021-10-29 | 47.37 | $46.56 | 400 |
| 2021-10-28 | 47.57 | $47.15 | 1900 |
| 2021-10-27 | 47.63 | $47.12 | 1900 |
| 2021-10-26 | 47.70 | $47.50 | 400 |
| 2021-10-25 | 47.66 | $47.67 | 7300 |
| 2021-10-22 | 47.55 | $47.35 | — |
| 2021-10-21 | 47.51 | $47.35 | 300 |
| 2021-10-20 | 47.45 | $47.39 | 500 |
| 2021-10-19 | 47.36 | $47.29 | 8400 |
| 2021-10-18 | 47.28 | $47.57 | 2900 |
| 2021-10-15 | 47.08 | $47.35 | 100 |
| 2021-10-14 | 46.90 | $47.54 | 400 |
| 2021-10-13 | 46.62 | $47.11 | 2100 |
| 2021-10-12 | 46.42 | $46.70 | 2600 |
| 2021-10-11 | 46.29 | $47.71 | 100 |
| 2021-10-08 | 45.82 | $46.47 | 800 |
| 2021-10-07 | 45.64 | $46.37 | 900 |
| 2021-10-06 | 45.46 | $46.17 | 1300 |
| 2021-10-05 | 45.30 | $45.95 | 1700 |
| 2021-10-04 | 45.19 | $45.90 | 2500 |
| 2021-10-01 | 45.08 | $45.01 | 400 |
| 2021-09-30 | 45.24 | $45.26 | 3400 |
| 2021-09-29 | 45.36 | $45.01 | 2600 |
| 2021-09-28 | 45.59 | $45.17 | 5800 |
| 2021-09-27 | 45.83 | $45.64 | 7700 |
| 2021-09-24 | 45.97 | $45.78 | 900 |
| 2021-09-23 | 46.12 | $46.33 | — |
| 2021-09-22 | 46.12 | $46.33 | 3200 |
| 2021-09-21 | 46.13 | $46.25 | 2300 |
| 2021-09-20 | 46.17 | $45.64 | 4300 |
| 2021-09-17 | 46.42 | $45.65 | 3800 |
| 2021-09-16 | 46.73 | $46.34 | 1600 |
| 2021-09-15 | 46.88 | $46.96 | 400 |
| 2021-09-14 | 46.88 | $46.72 | 3000 |
| 2021-09-13 | 46.94 | $46.65 | 4400 |
| 2021-09-10 | 47.05 | $46.84 | 2100 |
| 2021-09-09 | 47.11 | $47.19 | 1000 |
| 2021-09-08 | 47.08 | $46.81 | 1800 |
| 2021-09-07 | 47.16 | $46.35 | 1200 |
| 2021-09-03 | 47.41 | $47.44 | 1400 |
| 2021-09-02 | 47.35 | $47.40 | 3000 |
| 2021-09-01 | 47.30 | $47.20 | 1900 |
| 2021-08-31 | 47.29 | $47.20 | 8000 |
| 2021-08-30 | 47.28 | $47.25 | 1400 |
| 2021-08-27 | 47.25 | $47.11 | 1200 |
| 2021-08-26 | 47.25 | $47.07 | — |
| 2021-08-25 | 47.25 | $47.07 | 2000 |
| 2021-08-24 | 47.26 | $47.25 | 700 |
| 2021-08-23 | 47.21 | $47.29 | 800 |
| 2021-08-20 | 47.12 | $46.87 | 8400 |
| 2021-08-19 | 47.15 | $46.64 | 1500 |
| 2021-08-18 | 47.25 | $46.89 | 2400 |
| 2021-08-17 | 47.29 | $47.00 | 3700 |
| 2021-08-16 | 47.30 | $47.06 | 1300 |
| 2021-08-13 | 47.29 | $47.35 | 1700 |
| 2021-08-12 | 47.17 | $47.06 | 1000 |
| 2021-08-11 | 47.11 | $47.46 | 10200 |
| 2021-08-10 | 46.91 | $46.99 | 1700 |
| 2021-08-09 | 46.81 | $46.65 | 300 |
| 2021-08-06 | 46.79 | $46.65 | 2900 |
| 2021-08-05 | 46.76 | $46.86 | 2200 |
| 2021-08-04 | 46.66 | $46.53 | 2100 |
| 2021-08-03 | 46.63 | $46.48 | 1300 |
| 2021-08-02 | 46.60 | $46.67 | 300 |
| 2021-07-30 | 46.51 | $46.55 | 800 |
| 2021-07-29 | 46.42 | $47.06 | 900 |
| 2021-07-28 | 46.16 | $46.72 | 400 |
| 2021-07-27 | 45.95 | $46.26 | 500 |
| 2021-07-26 | 45.83 | $45.94 | 200 |
| 2021-07-23 | 45.79 | $46.24 | 2400 |
| 2021-07-22 | 45.65 | $45.92 | 15000 |
| 2021-07-21 | 45.58 | $45.92 | 400 |
| 2021-07-20 | 45.50 | $45.70 | 1400 |
| 2021-07-19 | 45.48 | $45.38 | 2200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
57.97
2026-07-16
Close Price
$54.23
Vol: 6125
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.56
Average
51.32
Maximum
77.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 57.97 | $54.23 | 6125 |
| 2026-07-15 | 57.59 | $54.15 | 359200 |
| 2026-07-14 | 57.59 | $54.15 | 263400 |
| 2026-07-13 | 55.51 | $53.69 | 655200 |
| 2026-07-10 | 53.92 | $53.35 | 125804 |
| 2026-07-09 | 53.03 | $53.16 | 365220 |
| 2026-07-08 | 56.00 | $53.71 | 265900 |
| 2026-07-07 | 53.67 | $53.19 | 663708 |
| 2026-07-06 | 49.57 | $52.35 | 611100 |
| 2026-07-02 | 55.83 | $53.47 | 298321 |
| 2026-07-01 | 49.31 | $52.27 | 139548 |
| 2026-06-30 | 54.05 | $53.02 | 496500 |
| 2026-06-29 | 55.88 | $53.29 | 335300 |
| 2026-06-26 | 59.51 | $53.80 | 290240 |
| 2026-06-25 | 56.68 | $53.26 | 262500 |
| 2026-06-24 | 54.68 | $52.90 | 347700 |
| 2026-06-23 | 51.85 | $52.42 | 533000 |
| 2026-06-22 | 48.15 | $51.84 | 268241 |
| 2026-06-18 | 47.82 | $51.79 | 666600 |
| 2026-06-17 | 47.56 | $51.75 | 668633 |
| 2026-06-16 | 52.39 | $52.55 | 707800 |
| 2026-06-15 | 54.15 | $52.82 | 765307 |
| 2026-06-12 | 52.70 | $52.56 | 538100 |
| 2026-06-11 | 49.72 | $52.05 | 488900 |
| 2026-06-10 | 50.61 | $52.20 | 314148 |
| 2026-06-09 | 47.40 | $51.66 | 292213 |
| 2026-06-08 | 43.72 | $51.09 | 468935 |
| 2026-06-05 | 47.42 | $51.76 | 764000 |
| 2026-06-04 | 45.52 | $51.47 | 383400 |
| 2026-06-03 | 41.00 | $50.82 | 463727 |
| 2026-06-02 | 43.31 | $51.26 | 493310 |
| 2026-06-01 | 40.33 | $50.85 | 570500 |
| 2026-05-29 | 48.00 | $52.16 | 413737 |
| 2026-05-28 | 51.93 | $52.71 | 388300 |
| 2026-05-27 | 59.72 | $53.63 | 385242 |
| 2026-05-26 | 57.89 | $53.35 | 534700 |
| 2026-05-22 | 56.35 | $53.12 | 136300 |
| 2026-05-21 | 54.63 | $52.87 | 266300 |
| 2026-05-20 | 52.28 | $52.54 | 222828 |
| 2026-05-19 | 51.41 | $52.42 | 247800 |
| 2026-05-18 | 48.19 | $51.99 | 98200 |
| 2026-05-15 | 45.22 | $51.62 | 215900 |
| 2026-05-14 | 50.08 | $52.28 | 531900 |
| 2026-05-13 | 51.85 | $52.50 | 220506 |
| 2026-05-12 | 50.33 | $52.30 | 395128 |
| 2026-05-11 | 49.81 | $52.23 | 198900 |
| 2026-05-08 | 52.59 | $52.60 | 336100 |
| 2026-05-07 | 49.63 | $52.19 | 231825 |
| 2026-05-06 | 50.21 | $52.27 | 290100 |
| 2026-05-05 | 52.63 | $52.60 | 255100 |
| 2026-05-04 | 52.23 | $52.54 | 295918 |
| 2026-05-01 | 55.55 | $52.99 | 861037 |
| 2026-04-30 | 58.96 | $53.42 | 326900 |
| 2026-04-29 | 53.34 | $52.53 | 157100 |
| 2026-04-28 | 56.65 | $52.93 | 176734 |
| 2026-04-27 | 55.13 | $52.70 | 176200 |
| 2026-04-24 | 54.33 | $52.58 | 963453 |
| 2026-04-23 | 52.61 | $52.32 | 235442 |
| 2026-04-22 | 45.96 | $51.43 | 279500 |
| 2026-04-21 | 48.04 | $51.72 | 369745 |
| 2026-04-20 | 49.98 | $51.98 | 205139 |
| 2026-04-17 | 53.94 | $52.48 | 280828 |
| 2026-04-16 | 54.85 | $52.59 | 237500 |
| 2026-04-15 | 54.31 | $52.51 | 193548 |
| 2026-04-14 | 53.99 | $52.46 | 1.2M |
| 2026-04-13 | 54.28 | $52.50 | 342600 |
| 2026-04-10 | 61.43 | $53.41 | 201724 |
| 2026-04-09 | 60.28 | $53.20 | 330611 |
| 2026-04-08 | 58.38 | $52.86 | 849701 |
| 2026-04-07 | 58.93 | $52.93 | 329508 |
| 2026-04-06 | 56.47 | $52.49 | 479600 |
| 2026-04-02 | 58.20 | $52.72 | 214100 |
| 2026-04-01 | 55.80 | $52.29 | 435847 |
| 2026-03-31 | 53.31 | $51.87 | 353514 |
| 2026-03-30 | 53.07 | $51.83 | 303000 |
| 2026-03-27 | 50.35 | $51.38 | 370600 |
| 2026-03-26 | 51.55 | $51.57 | 472915 |
| 2026-03-25 | 48.55 | $51.08 | 380300 |
| 2026-03-24 | 44.84 | $50.52 | 273900 |
| 2026-03-23 | 46.31 | $50.78 | 244900 |
| 2026-03-20 | 49.20 | $51.27 | 1.4M |
| 2026-03-19 | 56.06 | $52.28 | 402506 |
| 2026-03-18 | 62.91 | $53.11 | 356000 |
| 2026-03-17 | 65.95 | $53.44 | 381634 |
| 2026-03-16 | 68.23 | $53.68 | 329903 |
| 2026-03-13 | 67.42 | $53.50 | 306249 |
| 2026-03-12 | 65.83 | $53.15 | 256048 |
| 2026-03-11 | 63.03 | $52.58 | 270113 |
| 2026-03-10 | 62.98 | $52.57 | 310300 |
| 2026-03-09 | 61.01 | $52.18 | 210800 |
| 2026-03-06 | 62.22 | $52.33 | 350317 |
| 2026-03-05 | 61.59 | $52.20 | 326222 |
| 2026-03-04 | 60.98 | $52.07 | 480900 |
| 2026-03-03 | 58.28 | $51.52 | 320700 |
| 2026-03-02 | 57.37 | $51.34 | 423900 |
| 2026-02-27 | 62.42 | $52.04 | 203427 |
| 2026-02-26 | 56.73 | $50.94 | 444212 |
| 2026-02-25 | 58.33 | $51.15 | 288700 |
| 2026-02-24 | 57.52 | $51.00 | 371934 |
| 2026-02-23 | 58.98 | $51.20 | 395022 |
| 2026-02-20 | 59.77 | $51.31 | 436647 |
| 2026-02-19 | 59.20 | $51.19 | 292900 |
| 2026-02-18 | 57.79 | $50.89 | 263223 |
| 2026-02-17 | 63.51 | $51.71 | 905700 |
| 2026-02-13 | 62.48 | $51.47 | 330607 |
| 2026-02-12 | 57.53 | $50.43 | 446638 |
| 2026-02-11 | 49.12 | $49.06 | 419100 |
| 2026-02-10 | 47.76 | $48.87 | 539300 |
| 2026-02-09 | 49.01 | $49.06 | 424500 |
| 2026-02-06 | 51.07 | $49.37 | 385814 |
| 2026-02-05 | 57.29 | $50.21 | 573744 |
| 2026-02-04 | 58.25 | $50.33 | 257531 |
| 2026-02-03 | 55.41 | $49.85 | 351316 |
| 2026-02-02 | 50.09 | $49.06 | 189823 |
| 2026-01-30 | 53.96 | $49.56 | 460700 |
| 2026-01-29 | 61.75 | $50.42 | 275803 |
| 2026-01-28 | 60.81 | $50.27 | 297647 |
| 2026-01-27 | 61.19 | $50.31 | 180400 |
| 2026-01-26 | 57.05 | $49.66 | 158300 |
| 2026-01-23 | 58.70 | $49.84 | 194918 |
| 2026-01-22 | 57.33 | $49.63 | 238800 |
| 2026-01-21 | 58.11 | $49.72 | 335000 |
| 2026-01-20 | 63.32 | $50.29 | 301900 |
| 2026-01-16 | 56.27 | $49.21 | 279506 |
| 2026-01-15 | 53.35 | $48.84 | 364700 |
| 2026-01-14 | 51.61 | $48.63 | 402138 |
| 2026-01-13 | 45.64 | $47.98 | 306100 |
| 2026-01-12 | 43.71 | $47.79 | 318236 |
| 2026-01-09 | 54.30 | $48.89 | 257100 |
| 2026-01-08 | 55.58 | $49.00 | 88718 |
| 2026-01-07 | 54.18 | $48.85 | 126600 |
| 2026-01-06 | 55.97 | $49.01 | 150000 |
| 2026-01-05 | 52.93 | $48.68 | 279816 |
| 2026-01-02 | 59.42 | $49.23 | 95500 |
| 2025-12-31 | 59.55 | $49.24 | 95100 |
| 2025-12-30 | 60.53 | $49.32 | 107638 |
| 2025-12-29 | 59.34 | $49.17 | 136400 |
| 2025-12-26 | 59.11 | $49.14 | 72704 |
| 2025-12-24 | 58.65 | $49.08 | 88444 |
| 2025-12-23 | 58.29 | $49.03 | 281128 |
| 2025-12-22 | 54.05 | $48.48 | 182303 |
| 2025-12-19 | 52.38 | $48.28 | 230310 |
| 2025-12-18 | 54.74 | $48.53 | 253049 |
| 2025-12-17 | 54.84 | $48.54 | 345500 |
| 2025-12-16 | 53.93 | $48.42 | 206600 |
| 2025-12-15 | 52.89 | $48.28 | 247428 |
| 2025-12-12 | 50.13 | $47.92 | 301815 |
| 2025-12-11 | 45.31 | $47.35 | 245900 |
| 2025-12-10 | 43.39 | $47.14 | 433200 |
| 2025-12-09 | 42.67 | $47.06 | 140334 |
| 2025-12-08 | 43.19 | $47.14 | 277543 |
| 2025-12-05 | 45.39 | $47.47 | 156418 |
| 2025-12-04 | 44.74 | $47.39 | 182043 |
| 2025-12-03 | 48.79 | $47.98 | 277527 |
| 2025-12-02 | 51.26 | $48.31 | 277698 |
| 2025-12-01 | 54.59 | $48.73 | 198000 |
| 2025-11-28 | 55.74 | $48.87 | 82000 |
| 2025-11-26 | 54.37 | $48.66 | 187100 |
| 2025-11-25 | 52.65 | $48.40 | 147049 |
| 2025-11-24 | 48.61 | $47.83 | 295226 |
| 2025-11-21 | 45.35 | $47.41 | 317517 |
| 2025-11-20 | 47.68 | $47.75 | 239939 |
| 2025-11-19 | 52.25 | $48.36 | 105227 |
| 2025-11-18 | 57.29 | $48.95 | 135035 |
| 2025-11-17 | 56.62 | $48.85 | 182119 |
| 2025-11-14 | 49.41 | $47.90 | 330600 |
| 2025-11-13 | 54.08 | $48.42 | 228842 |
| 2025-11-12 | 47.03 | $47.65 | 232713 |
| 2025-11-11 | 46.22 | $47.57 | 196300 |
| 2025-11-10 | 48.71 | $47.85 | 120605 |
| 2025-11-07 | 49.52 | $47.94 | 238502 |
| 2025-11-06 | 48.24 | $47.80 | 122500 |
| 2025-11-05 | 45.82 | $47.54 | 87400 |
| 2025-11-04 | 43.60 | $47.31 | 113726 |
| 2025-11-03 | 43.75 | $47.33 | 227900 |
| 2025-10-31 | 45.82 | $47.61 | 387641 |
| 2025-10-30 | 52.96 | $48.45 | 178100 |
| 2025-10-29 | 51.77 | $48.31 | 183621 |
| 2025-10-28 | 54.78 | $48.63 | 135300 |
| 2025-10-27 | 61.11 | $49.23 | 282843 |
| 2025-10-24 | 63.79 | $49.46 | 105400 |
| 2025-10-23 | 63.19 | $49.37 | 66300 |
| 2025-10-22 | 64.89 | $49.52 | 78200 |
| 2025-10-21 | 63.00 | $49.22 | 54900 |
| 2025-10-20 | 63.65 | $49.28 | 67244 |
| 2025-10-17 | 64.28 | $49.34 | 92429 |
| 2025-10-16 | 61.62 | $48.90 | 100507 |
| 2025-10-15 | 59.33 | $48.55 | 205038 |
| 2025-10-14 | 57.26 | $48.25 | 129000 |
| 2025-10-13 | 64.10 | $48.91 | 43139 |
| 2025-10-10 | 64.99 | $48.99 | 99700 |
| 2025-10-09 | 56.39 | $47.80 | 81824 |
| 2025-10-08 | 59.06 | $48.03 | 100100 |
| 2025-10-07 | 60.23 | $48.13 | 156441 |
| 2025-10-06 | 59.54 | $48.04 | 117828 |
| 2025-10-03 | 58.01 | $47.84 | 81130 |
| 2025-10-02 | 59.29 | $47.96 | 167800 |
| 2025-10-01 | 56.64 | $47.61 | 140635 |
| 2025-09-30 | 60.38 | $47.96 | 112931 |
| 2025-09-29 | 56.04 | $47.41 | 95842 |
| 2025-09-26 | 53.96 | $47.17 | 130300 |
| 2025-09-25 | 50.92 | $46.84 | 89620 |
| 2025-09-24 | 49.67 | $46.71 | 131736 |
| 2025-09-23 | 50.32 | $46.78 | 154000 |
| 2025-09-22 | 48.20 | $46.55 | 161800 |
| 2025-09-19 | 45.20 | $46.24 | 777900 |
| 2025-09-18 | 40.89 | $45.83 | 181433 |
| 2025-09-17 | 44.63 | $46.29 | 99400 |
| 2025-09-16 | 44.31 | $46.26 | 75600 |
| 2025-09-15 | 49.59 | $46.85 | 73536 |
| 2025-09-12 | 48.80 | $46.77 | 61700 |
| 2025-09-11 | 46.73 | $46.56 | 88100 |
| 2025-09-10 | 45.84 | $46.47 | 94600 |
| 2025-09-09 | 47.69 | $46.69 | 128500 |
| 2025-09-08 | 47.14 | $46.63 | 84145 |
| 2025-09-05 | 48.52 | $46.80 | 82300 |
| 2025-09-04 | 50.51 | $47.04 | 119500 |
| 2025-09-03 | 51.51 | $47.16 | 178500 |
| 2025-09-02 | 52.25 | $47.25 | 213343 |
| 2025-08-29 | 56.24 | $47.72 | 66747 |
| 2025-08-28 | 52.97 | $47.27 | 128428 |
| 2025-08-27 | 54.61 | $47.46 | 142400 |
| 2025-08-26 | 56.08 | $47.63 | 564500 |
| 2025-08-25 | 55.61 | $47.56 | 95700 |
| 2025-08-22 | 59.49 | $48.01 | 125300 |
| 2025-08-21 | 61.20 | $48.20 | 102700 |
| 2025-08-20 | 59.81 | $47.96 | 59700 |
| 2025-08-19 | 57.59 | $47.59 | 133900 |
| 2025-08-18 | 58.76 | $47.73 | 141321 |
| 2025-08-15 | 59.83 | $47.86 | 184600 |
| 2025-08-14 | 58.16 | $47.56 | 251800 |
| 2025-08-13 | 55.53 | $47.11 | 176800 |
| 2025-08-12 | 57.59 | $47.38 | 155716 |
| 2025-08-11 | 61.11 | $47.82 | 149400 |
| 2025-08-08 | 69.35 | $48.72 | 192100 |
| 2025-08-07 | 66.23 | $48.07 | 80200 |
| 2025-08-06 | 61.27 | $47.21 | 97800 |
| 2025-08-05 | 60.30 | $47.06 | 130920 |
| 2025-08-04 | 63.30 | $47.36 | 36527 |
| 2025-08-01 | 59.54 | $46.77 | 164800 |
| 2025-07-31 | 61.89 | $47.00 | 122400 |
| 2025-07-30 | 61.89 | $47.00 | 80600 |
| 2025-07-29 | 59.24 | $46.58 | 44000 |
| 2025-07-28 | 56.93 | $46.24 | 70900 |
| 2025-07-25 | 61.61 | $46.72 | 38700 |
| 2025-07-24 | 61.16 | $46.65 | 39600 |
| 2025-07-23 | 61.10 | $46.64 | 60200 |
| 2025-07-22 | 63.26 | $46.87 | 99400 |
| 2025-07-21 | 59.61 | $46.25 | 147300 |
| 2025-07-18 | 55.61 | $45.66 | 57900 |
| 2025-07-17 | 51.60 | $45.14 | 86800 |
| 2025-07-16 | 55.54 | $45.57 | 78900 |
| 2025-07-15 | 55.01 | $45.50 | 101300 |
| 2025-07-14 | 56.85 | $45.70 | 108100 |
| 2025-07-11 | 60.41 | $46.07 | 67400 |
| 2025-07-10 | 58.41 | $45.77 | 100300 |
| 2025-07-09 | 57.17 | $45.59 | 57100 |
| 2025-07-08 | 56.14 | $45.44 | 72900 |
| 2025-07-07 | 57.36 | $45.58 | 94700 |
| 2025-07-03 | 56.79 | $45.49 | 39200 |
| 2025-07-02 | 56.16 | $45.39 | 107800 |
| 2025-07-01 | 61.58 | $46.03 | 43200 |
| 2025-06-30 | 60.39 | $45.82 | 94600 |
| 2025-06-27 | 55.03 | $44.97 | 166800 |
| 2025-06-26 | 54.75 | $44.93 | 116500 |
| 2025-06-25 | 54.22 | $44.85 | 1.3M |
| 2025-06-24 | 54.53 | $44.89 | 278000 |
| 2025-06-23 | 54.10 | $44.82 | 64500 |
| 2025-06-20 | 49.89 | $44.16 | 145300 |
| 2025-06-18 | 52.16 | $44.49 | 108300 |
| 2025-06-17 | 56.78 | $45.11 | 141400 |
| 2025-06-16 | 56.86 | $45.12 | 104300 |
| 2025-06-13 | 56.93 | $45.13 | 33800 |
| 2025-06-12 | 55.96 | $44.95 | 20800 |
| 2025-06-11 | 52.44 | $44.33 | 11700 |
| 2025-06-10 | 52.70 | $44.37 | 45600 |
| 2025-06-09 | 51.10 | $44.09 | 55300 |
| 2025-06-06 | 50.81 | $44.04 | 53000 |
| 2025-06-05 | 54.84 | $44.71 | 74900 |
| 2025-06-04 | 57.29 | $45.09 | 368000 |
| 2025-06-03 | 59.35 | $45.40 | 60900 |
| 2025-06-02 | 60.48 | $45.57 | 72400 |
| 2025-05-30 | 62.40 | $45.86 | 111900 |
| 2025-05-29 | 59.80 | $45.24 | 54400 |
| 2025-05-28 | 56.64 | $44.55 | 13500 |
| 2025-05-27 | 62.46 | $45.41 | 27500 |
| 2025-05-23 | 60.39 | $44.95 | 5900 |
| 2025-05-22 | 56.53 | $44.17 | 43400 |
| 2025-05-21 | 60.33 | $44.70 | 16000 |
| 2025-05-20 | 55.44 | $43.79 | 85100 |
| 2025-05-19 | 49.25 | $42.84 | 900 |
| 2025-05-16 | 50.30 | $42.99 | 58600 |
| 2025-05-15 | 50.57 | $43.03 | 90700 |
| 2025-05-14 | 49.06 | $42.80 | 26100 |
| 2025-05-13 | 51.06 | $43.11 | 13900 |
| 2025-05-12 | 50.25 | $42.98 | 78900 |
| 2025-05-09 | 59.07 | $44.22 | 16900 |
| 2025-05-08 | 62.97 | $44.68 | 91100 |
| 2025-05-07 | 62.30 | $44.55 | 231000 |
| 2025-05-06 | 58.53 | $43.86 | — |
| 2025-05-05 | 58.53 | $43.86 | 68300 |
| 2025-05-02 | 58.92 | $43.91 | 4600 |
| 2025-05-01 | 62.43 | $44.36 | 16200 |
| 2025-04-30 | 68.09 | $45.02 | 13600 |
| 2025-04-29 | 63.84 | $44.12 | 71300 |
| 2025-04-28 | 63.84 | $44.12 | 52400 |
| 2025-04-25 | 65.50 | $44.31 | 7200 |
| 2025-04-24 | 65.19 | $44.24 | 15000 |
| 2025-04-23 | 64.52 | $44.09 | 16600 |
| 2025-04-22 | 65.23 | $44.18 | 90300 |
| 2025-04-21 | 64.36 | $43.97 | 43600 |
| 2025-04-17 | 65.40 | $44.11 | 37600 |
| 2025-04-16 | 62.58 | $43.42 | 23800 |
| 2025-04-15 | 59.50 | $42.74 | 93800 |
| 2025-04-14 | 60.20 | $42.84 | 141400 |
| 2025-04-11 | 59.89 | $42.77 | 112500 |
| 2025-04-10 | 49.11 | $40.77 | — |
| 2025-04-09 | 49.11 | $40.77 | 101900 |
| 2025-04-08 | 49.72 | $40.87 | 57000 |
| 2025-04-07 | 55.18 | $41.72 | 207400 |
| 2025-04-04 | 63.09 | $42.74 | 297600 |
| 2025-04-03 | 77.20 | $44.11 | 21300 |
| 2025-04-02 | 68.97 | $42.40 | 123500 |
| 2025-04-01 | 70.38 | $42.50 | 55100 |
| 2025-03-31 | 67.82 | $42.09 | 123200 |
| 2025-03-28 | 66.75 | $41.93 | 72300 |
| 2025-03-27 | 62.21 | $41.32 | 30300 |
| 2025-03-26 | 60.87 | $41.16 | 72000 |
| 2025-03-25 | 62.04 | $41.25 | 78500 |
| 2025-03-24 | 61.89 | $41.23 | 46700 |
| 2025-03-21 | 60.67 | $41.07 | 6600 |
| 2025-03-20 | 59.20 | $40.88 | — |
| 2025-03-19 | 59.20 | $40.88 | 53000 |
| 2025-03-18 | 64.71 | $41.36 | 55700 |
| 2025-03-17 | 65.68 | $41.44 | 63400 |
| 2025-03-14 | 63.82 | $41.15 | 18500 |
| 2025-03-13 | 64.39 | $41.20 | 4500 |
| 2025-03-12 | 62.27 | $40.87 | 482300 |
| 2025-03-11 | 62.92 | $40.93 | 5500 |
| 2025-03-10 | 67.95 | $41.38 | 25700 |
| 2025-03-07 | 66.06 | $41.05 | 19300 |
| 2025-03-06 | 64.23 | $40.75 | 59600 |
| 2025-03-05 | 68.30 | $41.10 | 46700 |
| 2025-03-04 | 66.27 | $40.75 | 140500 |
| 2025-03-03 | 65.86 | $40.68 | 145700 |
| 2025-02-28 | 61.26 | $39.97 | 123000 |
| 2025-02-27 | 62.16 | $40.05 | — |
| 2025-02-26 | 62.16 | $40.05 | — |
| 2025-02-25 | 62.16 | $40.05 | 51600 |
| 2025-02-24 | 61.37 | $39.92 | 9700 |
| 2025-02-21 | 63.90 | $40.18 | 900 |
| 2025-02-20 | 61.59 | $39.78 | 62200 |
| 2025-02-19 | 59.10 | $39.38 | 6900 |
| 2025-02-18 | 60.21 | $39.50 | 21400 |
| 2025-02-14 | 63.72 | $39.87 | 58700 |
| 2025-02-13 | 59.13 | $39.12 | — |
| 2025-02-12 | 59.13 | $39.12 | 88700 |
| 2025-02-11 | 57.45 | $38.86 | 629200 |
| 2025-02-10 | 59.98 | $39.14 | 118900 |
| 2025-02-07 | 58.17 | $38.85 | 69700 |
| 2025-02-06 | 58.34 | $38.87 | 13100 |
| 2025-02-05 | 57.13 | $38.67 | — |
| 2025-02-04 | 57.13 | $38.67 | 77100 |
| 2025-02-03 | 54.76 | $38.27 | 42800 |
| 2025-01-31 | 53.66 | $38.09 | 44200 |
| 2025-01-30 | 54.64 | $38.23 | 600 |
| 2025-01-29 | 51.33 | $37.68 | 300 |
| 2025-01-28 | 55.45 | $38.27 | 7100 |
| 2025-01-27 | 58.96 | $38.73 | 1000 |
| 2025-01-24 | 55.02 | $38.06 | 101000 |
| 2025-01-23 | 53.18 | $37.77 | 4900 |
| 2025-01-22 | 51.61 | $37.53 | 63800 |
| 2025-01-21 | 51.89 | $37.57 | 65700 |
| 2025-01-17 | 52.28 | $37.63 | 4900 |
| 2025-01-16 | 48.42 | $37.01 | 17700 |
| 2025-01-15 | 43.52 | $36.31 | 28300 |
| 2025-01-14 | 40.36 | $35.90 | 6100 |
| 2025-01-13 | 40.42 | $35.91 | 40500 |
| 2025-01-10 | 42.51 | $36.31 | 8600 |
| 2025-01-08 | 48.20 | $37.27 | — |
| 2025-01-07 | 48.20 | $37.27 | 3200 |
| 2025-01-06 | 47.14 | $37.11 | 21700 |
| 2025-01-03 | 48.20 | $37.29 | 146300 |
| 2025-01-02 | 47.45 | $37.17 | 26800 |
| 2024-12-31 | 48.61 | $37.38 | 60700 |
| 2024-12-30 | 49.89 | $37.61 | 81900 |
| 2024-12-27 | 48.89 | $37.43 | 22200 |
| 2024-12-26 | 39.18 | $35.91 | 400 |
| 2024-12-24 | 47.40 | $37.37 | 25300 |
| 2024-12-23 | 48.94 | $37.60 | 559600 |
| 2024-12-20 | 46.80 | $37.30 | 16500 |
| 2024-12-19 | 45.94 | $37.18 | 49800 |
| 2024-12-18 | 45.59 | $37.13 | 35400 |
| 2024-12-17 | 50.47 | $37.92 | 13500 |
| 2024-12-16 | 53.42 | $38.35 | 24500 |
| 2024-12-13 | 53.84 | $38.41 | 95500 |
| 2024-12-12 | 53.44 | $38.34 | 27800 |
| 2024-12-11 | 53.33 | $38.32 | 6500 |
| 2024-12-10 | 55.85 | $38.72 | 19300 |
| 2024-12-09 | 58.48 | $39.12 | 13200 |
| 2024-12-06 | 60.37 | $39.40 | 30700 |
| 2024-12-05 | 61.65 | $39.59 | 20000 |
| 2024-12-04 | 59.95 | $39.19 | 98300 |
| 2024-12-03 | 59.48 | $39.08 | 123000 |
| 2024-12-02 | 55.21 | $38.14 | 62000 |
| 2024-11-29 | 55.11 | $38.12 | 14600 |
| 2024-11-27 | 54.79 | $38.05 | 77400 |
| 2024-11-26 | 50.09 | $37.08 | 349200 |
| 2024-11-25 | 53.06 | $37.63 | 25300 |
| 2024-11-22 | 49.04 | $36.86 | 20100 |
| 2024-11-21 | 50.92 | $37.21 | 84200 |
| 2024-11-20 | 50.41 | $37.11 | 62900 |
| 2024-11-19 | 49.96 | $37.02 | 57900 |
| 2024-11-18 | 47.65 | $36.56 | 73900 |
| 2024-11-15 | 44.47 | $35.96 | 23000 |
| 2024-11-14 | 44.04 | $35.88 | 28000 |
| 2024-11-13 | 41.80 | $35.46 | 74400 |
| 2024-11-12 | 44.50 | $36.13 | 5600 |
| 2024-11-11 | 45.90 | $36.46 | 132800 |
| 2024-11-08 | 44.45 | $36.17 | 25300 |
| 2024-11-07 | 42.94 | $35.87 | 33700 |
| 2024-11-06 | 42.35 | $35.75 | 73500 |
| 2024-11-05 | 45.65 | $36.63 | 82700 |
| 2024-11-04 | 43.66 | $36.21 | 58900 |
| 2024-11-01 | 44.51 | $36.44 | 46600 |
| 2024-10-31 | 49.97 | $37.80 | 40000 |
| 2024-10-30 | 47.40 | $37.23 | 2100 |
| 2024-10-29 | 48.69 | $37.54 | 600 |
| 2024-10-28 | 51.76 | $38.25 | 900 |
| 2024-10-25 | 51.72 | $38.24 | 32700 |
| 2024-10-24 | 53.26 | $38.60 | 89000 |
| 2024-10-23 | 53.85 | $38.74 | 39100 |
| 2024-10-22 | 53.71 | $38.70 | — |
| 2024-10-21 | 53.71 | $38.70 | 94400 |
| 2024-10-18 | 54.19 | $38.83 | 50900 |
| 2024-10-17 | 53.59 | $38.63 | 64100 |
| 2024-10-16 | 53.59 | $38.63 | 5900 |
| 2024-10-15 | 51.89 | $38.04 | 153200 |
| 2024-10-14 | 48.46 | $36.91 | 800 |
| 2024-10-11 | 47.93 | $36.74 | 17700 |
| 2024-10-10 | 48.04 | $36.78 | 32500 |
| 2024-10-09 | 47.75 | $36.68 | 195700 |
| 2024-10-08 | 45.94 | $36.04 | 18000 |
| 2024-10-07 | 46.64 | $36.33 | 2200 |
| 2024-10-04 | 51.89 | $38.37 | 300 |
| 2024-10-03 | 53.37 | $38.90 | 200 |
| 2024-10-02 | 54.57 | $39.33 | 900 |
| 2024-10-01 | 28.50 | $32.00 | 1000 |
| 2024-09-30 | 62.16 | $39.28 | 600 |
| 2024-09-27 | 67.01 | $39.75 | 2700 |
| 2024-09-26 | 67.33 | $39.78 | 400 |
| 2024-09-25 | 66.05 | $39.53 | 4000 |
| 2024-09-24 | 63.50 | $39.06 | 600 |
| 2024-09-23 | 63.11 | $38.99 | 1400 |
| 2024-09-20 | 60.08 | $38.47 | 3600 |
| 2024-09-19 | 58.78 | $38.26 | 4000 |
| 2024-09-18 | 63.95 | $38.81 | 800 |
| 2024-09-17 | 66.48 | $39.06 | 400 |
| 2024-09-16 | 67.59 | $39.17 | 3200 |
| 2024-09-13 | 69.72 | $39.38 | 800 |
| 2024-09-12 | 64.41 | $38.33 | 400 |
| 2024-09-11 | 60.25 | $37.67 | 1300 |
| 2024-09-10 | 59.22 | $37.52 | 1200 |
| 2024-09-09 | 63.26 | $37.91 | 2100 |
| 2024-09-06 | 60.71 | $37.52 | 1800 |
| 2024-09-05 | 66.08 | $38.00 | 100 |
| 2024-09-04 | 66.90 | $38.07 | 800 |
| 2024-09-03 | 64.76 | $37.71 | 900 |
| 2024-08-30 | 63.97 | $37.58 | 8400 |
| 2024-08-29 | 63.05 | $37.43 | 800 |
| 2024-08-28 | 64.29 | $37.55 | 600 |
| 2024-08-27 | 64.01 | $37.50 | 500 |
| 2024-08-26 | 63.74 | $37.45 | 4300 |
| 2024-08-23 | 62.68 | $37.25 | 2300 |
| 2024-08-22 | 61.32 | $37.00 | 600 |
| 2024-08-21 | 61.83 | $37.06 | 500 |
| 2024-08-20 | 62.16 | $37.10 | 2600 |
| 2024-08-19 | 60.10 | $36.69 | 1700 |
| 2024-08-16 | 59.70 | $36.61 | 300 |
| 2024-08-15 | 58.18 | $36.31 | — |
| 2024-08-14 | 58.18 | $36.31 | 1200 |
| 2024-08-13 | 55.13 | $35.71 | 2700 |
| 2024-08-12 | 55.64 | $35.79 | 900 |
| 2024-08-09 | 54.69 | $35.60 | 600 |
| 2024-08-08 | 58.80 | $36.25 | 1100 |
| 2024-08-07 | 56.86 | $35.84 | 2600 |
| 2024-08-06 | 58.13 | $36.04 | 6200 |
| 2024-08-05 | 52.94 | $35.00 | 900 |
| 2024-08-02 | 57.14 | $35.65 | 800 |
| 2024-08-01 | 55.43 | $35.32 | 600 |
| 2024-07-31 | 60.95 | $36.11 | 900 |
| 2024-07-30 | 60.43 | $36.00 | 1000 |
| 2024-07-29 | 57.39 | $35.38 | 72000 |
| 2024-07-26 | 57.80 | $35.44 | 700 |
| 2024-07-25 | 56.82 | $35.24 | 2400 |
| 2024-07-24 | 55.30 | $34.93 | 3400 |
| 2024-07-23 | 43.55 | $33.00 | 800 |
| 2024-07-22 | 56.21 | $34.74 | 900 |
| 2024-07-19 | 51.43 | $34.12 | 1000 |
| 2024-07-18 | 53.21 | $34.32 | 1500 |
| 2024-07-17 | 52.27 | $34.20 | 400 |
| 2024-07-16 | 51.34 | $34.08 | 5400 |
| 2024-07-15 | 49.06 | $33.79 | 500 |
| 2024-07-12 | 52.52 | $34.22 | 900 |
| 2024-07-11 | 48.68 | $33.74 | 4400 |
| 2024-07-10 | 46.72 | $33.51 | 400 |
| 2024-07-09 | 45.34 | $33.35 | 7800 |
| 2024-07-08 | 45.08 | $33.32 | 1500 |
| 2024-07-05 | 44.26 | $33.22 | 2000 |
| 2024-07-03 | 44.11 | $33.20 | 2300 |
| 2024-07-02 | 38.18 | $32.49 | 4900 |
| 2024-07-01 | 44.20 | $33.45 | 2000 |
| 2024-06-28 | 43.58 | $33.38 | 4700 |
| 2024-06-27 | 42.55 | $33.26 | 5600 |
| 2024-06-26 | 42.13 | $33.21 | 2100 |
| 2024-06-25 | 43.77 | $33.48 | 7300 |
| 2024-06-24 | 45.97 | $33.83 | 2000 |
| 2024-06-21 | 35.06 | $32.60 | 700 |
| 2024-06-20 | 35.51 | $32.68 | 4300 |
| 2024-06-18 | 38.02 | $33.12 | 4300 |
| 2024-06-17 | 38.19 | $33.15 | 1400 |
| 2024-06-14 | 39.10 | $33.31 | 3100 |
| 2024-06-13 | 40.30 | $33.52 | 1800 |
| 2024-06-12 | 42.67 | $33.92 | 1700 |
| 2024-06-11 | 44.08 | $34.15 | 14300 |
| 2024-06-10 | 46.98 | $34.60 | 3200 |
| 2024-06-07 | 46.23 | $34.50 | 2000 |
| 2024-06-06 | 47.76 | $34.74 | 300 |
| 2024-06-05 | 46.93 | $34.62 | 452800 |
| 2024-06-04 | 48.78 | $34.92 | 1100 |
| 2024-06-03 | 49.02 | $34.96 | 500 |
| 2024-05-31 | 47.84 | $34.77 | 1000 |
| 2024-05-30 | 43.94 | $34.17 | 900 |
| 2024-05-29 | 42.23 | $33.92 | 5300 |
| 2024-05-28 | 49.18 | $35.14 | 2500 |
| 2024-05-24 | 53.13 | $35.72 | 2100 |
| 2024-05-23 | 53.01 | $35.70 | 1700 |
| 2024-05-22 | 61.93 | $36.85 | 300 |
| 2024-05-21 | 61.93 | $36.85 | 500 |
| 2024-05-20 | 56.40 | $35.89 | 2100 |
| 2024-05-17 | 66.66 | $36.96 | 1900 |
| 2024-05-16 | 64.60 | $36.60 | 1000 |
| 2024-05-15 | 62.27 | $36.22 | 900 |
| 2024-05-14 | 60.03 | $35.88 | 2000 |
| 2024-05-13 | 53.64 | $35.05 | 800 |
| 2024-05-10 | 59.52 | $35.59 | 3600 |
| 2024-05-09 | 57.81 | $35.38 | 1500 |
| 2024-05-08 | 56.14 | $35.18 | 72500 |
| 2024-05-07 | 52.18 | $34.74 | 128000 |
| 2024-05-06 | 51.51 | $34.67 | 25500 |
| 2024-05-03 | 48.00 | $34.31 | 5600 |
| 2024-05-02 | 46.14 | $34.13 | 9700 |
| 2024-05-01 | 43.14 | $33.85 | 6000 |
| 2024-04-30 | 43.14 | $33.85 | 77600 |
| 2024-04-29 | 46.66 | $34.27 | 6400 |
| 2024-04-26 | 41.36 | $33.78 | 300 |
| 2024-04-25 | 41.13 | $33.76 | 83000 |
| 2024-04-24 | 43.11 | $34.01 | 56900 |
| 2024-04-23 | 45.88 | $34.34 | 169300 |
| 2024-04-22 | 43.37 | $34.10 | 538100 |
| 2024-04-19 | 40.98 | $33.88 | 216800 |
| 2024-04-18 | 39.66 | $33.76 | 4600 |
| 2024-04-17 | 37.91 | $33.60 | 210100 |
| 2024-04-16 | 38.37 | $33.67 | 208500 |
| 2024-04-15 | 38.06 | $33.64 | 37300 |
| 2024-04-12 | 40.71 | $34.05 | 39800 |
| 2024-04-11 | 45.64 | $34.72 | 211800 |
| 2024-04-10 | 43.81 | $34.53 | 118100 |
| 2024-04-09 | 47.93 | $35.04 | 18000 |
| 2024-04-08 | 46.81 | $34.92 | 25800 |
| 2024-04-05 | 43.14 | $34.54 | 55300 |
| 2024-04-04 | 45.33 | $34.82 | 18400 |
| 2024-04-03 | 43.98 | $34.68 | 228800 |
| 2024-04-02 | 42.63 | $34.54 | 13000 |
| 2024-04-01 | 44.29 | $34.77 | 7400 |
| 2024-03-28 | 48.00 | $35.25 | 102100 |
| 2024-03-27 | 45.28 | $34.95 | 1300 |
| 2024-03-26 | 42.71 | $34.68 | 2700 |
| 2024-03-25 | 43.72 | $34.82 | 10700 |
| 2024-03-22 | 46.09 | $35.14 | 3200 |
| 2024-03-21 | 47.23 | $35.29 | 1300 |
| 2024-03-20 | 45.17 | $35.05 | 1100 |
| 2024-03-19 | 46.24 | $35.20 | 1500 |
| 2024-03-18 | 45.34 | $35.09 | 4100 |
| 2024-03-15 | 46.55 | $35.27 | 4900 |
| 2024-03-14 | 44.76 | $35.04 | 4100 |
| 2024-03-13 | 49.96 | $35.79 | 60200 |
| 2024-03-12 | 53.00 | $36.18 | 41800 |
| 2024-03-11 | 53.24 | $36.21 | 72500 |
| 2024-03-08 | 53.47 | $36.24 | 50500 |
| 2024-03-07 | 52.64 | $36.11 | 48300 |
| 2024-03-06 | 50.16 | $35.73 | 38300 |
| 2024-03-05 | 48.41 | $35.47 | 169500 |
| 2024-03-04 | 48.21 | $35.44 | 29900 |
| 2024-03-01 | 47.63 | $35.35 | 3500 |
| 2024-02-29 | 45.45 | $35.01 | 62900 |
| 2024-02-28 | 42.15 | $34.52 | 800 |
| 2024-02-27 | 42.60 | $34.61 | 16500 |
| 2024-02-26 | 43.08 | $34.71 | 4900 |
| 2024-02-23 | 50.27 | $36.03 | 12800 |
| 2024-02-22 | 48.79 | $35.79 | 6400 |
| 2024-02-21 | 48.06 | $35.67 | 22600 |
| 2024-02-20 | 47.41 | $35.56 | 19900 |
| 2024-02-16 | 49.17 | $35.89 | 18300 |
| 2024-02-15 | 49.22 | $35.90 | 23300 |
| 2024-02-14 | 41.19 | $34.56 | 600 |
| 2024-02-13 | 38.79 | $34.21 | 22400 |
| 2024-02-12 | 43.57 | $35.20 | 900 |
| 2024-02-09 | 39.87 | $34.68 | 2700 |
| 2024-02-08 | 41.05 | $34.92 | 2300 |
| 2024-02-07 | 42.55 | $35.22 | 4100 |
| 2024-02-06 | 45.04 | $35.70 | 700 |
| 2024-02-05 | 41.52 | $35.18 | 2000 |
| 2024-02-02 | 45.87 | $35.99 | 3100 |
| 2024-02-01 | 45.13 | $35.88 | 10700 |
| 2024-01-31 | 41.52 | $35.36 | 3200 |
| 2024-01-30 | 47.71 | $36.44 | 113000 |
| 2024-01-29 | 48.41 | $36.55 | 12000 |
| 2024-01-26 | 46.86 | $36.32 | 1300 |
| 2024-01-25 | 46.98 | $36.34 | 1900 |
| 2024-01-24 | 42.73 | $35.71 | 2300 |
| 2024-01-23 | 43.20 | $35.80 | 7300 |
| 2024-01-22 | 45.31 | $36.20 | 2400 |
| 2024-01-19 | 47.21 | $36.55 | 56000 |
| 2024-01-18 | 47.21 | $36.55 | 71600 |
| 2024-01-17 | 48.64 | $36.82 | 52600 |
| 2024-01-16 | 54.43 | $37.82 | 136700 |
| 2024-01-12 | 56.74 | $38.18 | 16700 |
| 2024-01-11 | 56.64 | $38.16 | 2500 |
| 2024-01-10 | 58.51 | $38.46 | 17200 |
| 2024-01-09 | 58.11 | $38.37 | 68400 |
| 2024-01-08 | 59.67 | $38.63 | 10500 |
| 2024-01-05 | 57.02 | $38.00 | 34100 |
| 2024-01-04 | 57.71 | $38.12 | 41000 |
| 2024-01-03 | 57.10 | $37.97 | 7600 |
| 2024-01-02 | 58.27 | $38.19 | 177300 |
| 2023-12-29 | 56.73 | $37.79 | 3700 |
| 2023-12-28 | 56.78 | $37.80 | 4900 |
| 2023-12-27 | 56.42 | $37.70 | 24500 |
| 2023-12-26 | 69.04 | $39.99 | 3800 |
| 2023-12-22 | 58.84 | $37.32 | 29400 |
| 2023-12-21 | 57.18 | $36.99 | 75200 |
| 2023-12-20 | 55.43 | $36.65 | 28900 |
| 2023-12-19 | 58.30 | $37.08 | 27200 |
| 2023-12-18 | 56.19 | $36.66 | 21500 |
| 2023-12-15 | 57.58 | $36.87 | 234700 |
| 2023-12-14 | 61.62 | $37.46 | 93700 |
| 2023-12-13 | 54.03 | $36.00 | 189800 |
| 2023-12-12 | 46.77 | $34.94 | 61800 |
| 2023-12-11 | 55.67 | $36.07 | 21100 |
| 2023-12-08 | 55.67 | $36.07 | 26000 |
| 2023-12-07 | 59.57 | $36.50 | 156300 |
| 2023-12-06 | 56.48 | $36.04 | 28700 |
| 2023-12-05 | 53.85 | $35.68 | 14200 |
| 2023-12-04 | 53.03 | $35.57 | 179600 |
| 2023-12-01 | 52.51 | $35.50 | 34800 |
| 2023-11-30 | 49.29 | $35.07 | 22400 |
| 2023-11-29 | 48.28 | $34.94 | 140400 |
| 2023-11-28 | 50.18 | $35.20 | 20400 |
| 2023-11-27 | 49.82 | $35.15 | 87700 |
| 2023-11-24 | 50.72 | $35.28 | — |
| 2023-11-22 | 50.72 | $35.28 | 2500 |
| 2023-11-21 | 52.17 | $35.50 | 61400 |
| 2023-11-20 | 52.82 | $35.60 | 14600 |
| 2023-11-17 | 54.24 | $35.82 | 27500 |
| 2023-11-16 | 52.13 | $35.44 | 102700 |
| 2023-11-15 | 52.13 | $35.44 | 90000 |
| 2023-11-14 | 52.36 | $35.48 | 46700 |
| 2023-11-13 | 46.20 | $34.38 | 7300 |
| 2023-11-10 | 49.05 | $34.90 | 73800 |
| 2023-11-09 | 49.05 | $34.90 | 20300 |
| 2023-11-08 | 53.15 | $35.62 | 900 |
| 2023-11-07 | 53.15 | $35.62 | 106600 |
| 2023-11-06 | 53.15 | $35.62 | 11200 |
| 2023-11-03 | 53.10 | $35.61 | 116000 |
| 2023-11-02 | 51.06 | $35.17 | 196900 |
| 2023-11-01 | 43.24 | $33.70 | 40100 |
| 2023-10-31 | 36.40 | $32.66 | 20400 |
| 2023-10-30 | 39.67 | $33.41 | 31900 |
| 2023-10-27 | 38.62 | $33.26 | 82400 |
| 2023-10-26 | 39.01 | $33.35 | 161700 |
| 2023-10-25 | 36.81 | $33.02 | 9500 |
| 2023-10-24 | 37.59 | $33.22 | 24600 |
| 2023-10-23 | 36.17 | $33.00 | 62200 |
| 2023-10-20 | 32.68 | $32.47 | 1600 |
| 2023-10-19 | 35.77 | $33.35 | 38200 |
| 2023-10-18 | 36.48 | $33.54 | 21600 |
| 2023-10-17 | 40.48 | $34.54 | 53500 |
| 2023-10-16 | 41.65 | $34.81 | 115500 |
| 2023-10-13 | 39.37 | $34.44 | 4500 |
| 2023-10-12 | 42.81 | $35.24 | 1400 |
| 2023-10-11 | 44.24 | $35.55 | 79500 |
| 2023-10-10 | 42.11 | $35.19 | 19000 |
| 2023-10-09 | 44.39 | $35.70 | 700 |
| 2023-10-06 | 37.88 | $34.66 | 46000 |
| 2023-10-05 | 37.14 | $34.55 | 64500 |
| 2023-10-04 | 26.56 | $33.15 | 258400 |
| 2023-10-03 | 26.62 | $33.17 | 131100 |
| 2023-10-02 | 27.49 | $33.46 | 82800 |
| 2023-09-29 | 32.43 | $34.89 | 179500 |
| 2023-09-28 | 35.44 | $35.60 | 84400 |
| 2023-09-27 | 34.13 | $35.44 | 79200 |
| 2023-09-26 | 37.97 | $36.28 | 30500 |
| 2023-09-25 | 42.33 | $37.09 | 32700 |
| 2023-09-22 | 44.61 | $37.47 | 12500 |
| 2023-09-21 | 45.41 | $37.60 | 9100 |
| 2023-09-20 | 48.30 | $38.06 | 18600 |
| 2023-09-19 | 48.03 | $38.02 | 51000 |
| 2023-09-18 | 51.25 | $38.52 | 50400 |
| 2023-09-15 | 49.11 | $38.19 | 82400 |
| 2023-09-14 | 50.52 | $38.41 | 101800 |
| 2023-09-13 | 44.78 | $37.57 | 94900 |
| 2023-09-12 | 41.33 | $37.12 | 10200 |
| 2023-09-11 | 42.68 | $37.36 | 25700 |
| 2023-09-08 | 38.79 | $36.87 | 86900 |
| 2023-09-07 | 36.53 | $36.60 | 18000 |
| 2023-09-06 | 35.27 | $36.45 | 189700 |
| 2023-09-05 | 38.30 | $37.08 | 1700 |
| 2023-09-01 | 41.83 | $37.73 | 1800 |
| 2023-08-31 | 42.81 | $37.90 | 1800 |
| 2023-08-30 | 42.81 | $37.90 | 2600 |
| 2023-08-29 | 40.36 | $37.57 | 300 |
| 2023-08-28 | 39.39 | $37.44 | 1000 |
| 2023-08-25 | 40.16 | $37.60 | — |
| 2023-08-24 | 40.16 | $37.60 | 19700 |
| 2023-08-23 | 41.24 | $37.84 | 400 |
| 2023-08-22 | 38.96 | $37.49 | 900 |
| 2023-08-21 | 37.78 | $37.31 | 1000 |
| 2023-08-18 | 40.11 | $37.88 | 2700 |
| 2023-08-17 | 37.28 | $37.44 | 1200 |
| 2023-08-16 | 37.82 | $37.58 | 2000 |
| 2023-08-15 | 35.86 | $37.27 | 3200 |
| 2023-08-14 | 38.06 | $37.87 | 3500 |
| 2023-08-11 | 39.69 | $38.29 | 3700 |
| 2023-08-10 | 41.11 | $38.65 | 1900 |
| 2023-08-09 | 41.00 | $38.63 | 600 |
| 2023-08-08 | 38.50 | $38.18 | 6500 |
| 2023-08-07 | 47.15 | $40.23 | 1500 |
| 2023-08-04 | 34.80 | $38.41 | 2000 |
| 2023-08-03 | 31.10 | $37.97 | 75200 |
| 2023-08-02 | 36.04 | $39.09 | 700 |
| 2023-08-01 | 39.74 | $39.78 | 13600 |
| 2023-07-31 | 44.87 | $40.59 | 73900 |
| 2023-07-28 | 49.69 | $41.23 | 1500 |
| 2023-07-27 | 50.01 | $41.27 | 900 |
| 2023-07-26 | 55.41 | $41.91 | 3600 |
| 2023-07-25 | 53.71 | $41.68 | 200 |
| 2023-07-24 | 53.63 | $41.67 | 700 |
| 2023-07-21 | 53.71 | $41.68 | 7900 |
| 2023-07-20 | 52.28 | $41.47 | 400 |
| 2023-07-19 | 50.90 | $41.27 | 700 |
| 2023-07-18 | 44.59 | $40.44 | 300 |
| 2023-07-17 | 48.75 | $41.02 | 800 |
| 2023-07-14 | 51.17 | $41.33 | 2400 |
| 2023-07-13 | 49.95 | $41.17 | 2600 |
| 2023-07-12 | 43.50 | $40.40 | 3300 |
| 2023-07-11 | 36.66 | $39.72 | 700 |
| 2023-07-10 | 37.16 | $39.80 | 2400 |
| 2023-07-07 | 42.03 | $40.51 | — |
| 2023-07-06 | 42.03 | $40.51 | 900 |
| 2023-07-05 | 47.66 | $41.22 | 1100 |
| 2023-07-03 | 47.74 | $41.23 | — |
| 2023-06-30 | 47.74 | $41.23 | 1500 |
| 2023-06-29 | 39.84 | $40.42 | 400 |
| 2023-06-28 | 37.75 | $40.23 | 1300 |
| 2023-06-27 | 40.27 | $40.59 | 2000 |
| 2023-06-26 | 40.85 | $40.67 | 1100 |
| 2023-06-23 | 42.74 | $40.93 | 500 |
| 2023-06-22 | 43.48 | $41.03 | 10200 |
| 2023-06-21 | 46.52 | $41.43 | 14700 |
| 2023-06-20 | 43.22 | $41.08 | 6700 |
| 2023-06-16 | 45.91 | $41.43 | 2500 |
| 2023-06-15 | 41.46 | $40.98 | 800 |
| 2023-06-14 | 43.90 | $41.30 | 1200 |
| 2023-06-13 | 46.42 | $41.61 | 2300 |
| 2023-06-12 | 47.08 | $41.69 | 800 |
| 2023-06-09 | 45.51 | $41.52 | 400 |
| 2023-06-08 | 45.82 | $41.56 | 400 |
| 2023-06-07 | 44.94 | $41.46 | 3200 |
| 2023-06-06 | 44.86 | $41.45 | 3500 |
| 2023-06-05 | 49.15 | $42.05 | 1400 |
| 2023-06-02 | 48.13 | $41.92 | 1700 |
| 2023-06-01 | 45.99 | $41.65 | 2000 |
| 2023-05-31 | 40.83 | $41.05 | 400 |
| 2023-05-30 | 42.70 | $41.34 | 2700 |
| 2023-05-26 | 42.01 | $41.26 | 6400 |
| 2023-05-25 | 39.75 | $41.00 | 1100 |
| 2023-05-24 | 43.87 | $41.66 | 2400 |
| 2023-05-23 | 48.92 | $42.35 | 500 |
| 2023-05-22 | 45.65 | $41.97 | — |
| 2023-05-19 | 45.65 | $41.97 | — |
| 2023-05-18 | 45.65 | $41.97 | 600 |
| 2023-05-17 | 52.73 | $42.90 | 500 |
| 2023-05-16 | 54.37 | $43.09 | 700 |
| 2023-05-15 | 57.87 | $43.48 | 2100 |
| 2023-05-12 | 60.33 | $43.74 | 1100 |
| 2023-05-11 | 58.66 | $43.48 | 300 |
| 2023-05-10 | 63.24 | $43.95 | 3800 |
| 2023-05-09 | 63.64 | $43.99 | 300 |
| 2023-05-08 | 64.22 | $44.05 | 600 |
| 2023-05-05 | 63.37 | $43.89 | 200 |
| 2023-05-04 | 59.19 | $43.16 | 900 |
| 2023-05-03 | 61.19 | $43.38 | 2100 |
| 2023-05-02 | 56.13 | $42.59 | 600 |
| 2023-05-01 | 57.48 | $42.74 | 1700 |
| 2023-04-28 | 56.00 | $42.52 | 500 |
| 2023-04-27 | 64.08 | $43.36 | 600 |
| 2023-04-26 | 61.64 | $42.97 | 300 |
| 2023-04-25 | 61.32 | $42.92 | 300 |
| 2023-04-24 | 62.50 | $43.04 | 1000 |
| 2023-04-21 | 61.56 | $42.88 | 200 |
| 2023-04-20 | 62.68 | $43.00 | 1100 |
| 2023-04-19 | 62.63 | $42.99 | 600 |
| 2023-04-18 | 63.95 | $43.14 | 6800 |
| 2023-04-17 | 63.41 | $43.03 | 2800 |
| 2023-04-14 | 65.52 | $43.28 | 3100 |
| 2023-04-13 | 68.01 | $43.57 | 1200 |
| 2023-04-12 | 67.28 | $43.39 | 400 |
| 2023-04-11 | 66.84 | $43.28 | 300 |
| 2023-04-10 | 64.03 | $42.61 | 7400 |
| 2023-04-06 | 65.52 | $42.80 | 500 |
| 2023-04-05 | 57.91 | $41.25 | — |
| 2023-04-04 | 57.91 | $41.25 | 600 |
| 2023-04-03 | 58.43 | $41.32 | 10400 |
| 2023-03-31 | 57.27 | $41.10 | 2000 |
| 2023-03-30 | 58.18 | $41.23 | 700 |
| 2023-03-29 | 57.39 | $41.07 | 700 |
| 2023-03-28 | 55.80 | $40.75 | 900 |
| 2023-03-27 | 54.85 | $40.56 | 180300 |
| 2023-03-24 | 47.44 | $39.25 | 1400 |
| 2023-03-23 | 45.57 | $38.96 | 9900 |
| 2023-03-22 | 47.98 | $39.39 | 1000 |
| 2023-03-21 | 47.98 | $39.39 | 600 |
| 2023-03-20 | 54.81 | $40.51 | 200 |
| 2023-03-17 | 57.08 | $40.84 | 2100 |
| 2023-03-16 | 54.99 | $40.45 | 400 |
| 2023-03-15 | 51.83 | $39.90 | 500 |
| 2023-03-14 | 51.13 | $39.78 | 3400 |
| 2023-03-13 | 45.25 | $38.86 | 800 |
| 2023-03-10 | 40.21 | $38.18 | 1300 |
| 2023-03-09 | 44.44 | $38.92 | 7800 |
| 2023-03-08 | 46.38 | $39.23 | 2400 |
| 2023-03-07 | 44.91 | $39.03 | 700 |
| 2023-03-06 | 47.26 | $39.41 | 1600 |
| 2023-03-03 | 47.32 | $39.42 | 900 |
| 2023-03-02 | 42.91 | $38.80 | 3300 |
| 2023-03-01 | 47.27 | $39.52 | 300 |
| 2023-02-28 | 48.58 | $39.72 | 26400 |
| 2023-02-27 | 54.34 | $40.53 | 6400 |
| 2023-02-24 | 50.78 | $40.01 | 600 |
| 2023-02-23 | 54.67 | $40.51 | 2700 |
| 2023-02-22 | 51.64 | $40.08 | 1100 |
| 2023-02-21 | 51.80 | $40.10 | 5800 |
| 2023-02-17 | 52.99 | $40.26 | 1200 |
| 2023-02-16 | 52.53 | $40.19 | 1100 |
| 2023-02-15 | 56.62 | $40.74 | — |
| 2023-02-14 | 56.62 | $40.74 | 2300 |
| 2023-02-13 | 55.94 | $40.62 | 49800 |
| 2023-02-10 | 55.45 | $40.53 | 7500 |
| 2023-02-09 | 46.23 | $39.08 | 3000 |
| 2023-02-08 | 46.36 | $39.10 | 5500 |
| 2023-02-07 | 48.68 | $39.47 | 1500 |
| 2023-02-06 | 53.89 | $40.22 | 4500 |
| 2023-02-03 | 54.04 | $40.24 | 500 |
| 2023-02-02 | 57.21 | $40.67 | 600 |
| 2023-02-01 | 54.05 | $40.14 | 900 |
| 2023-01-31 | 52.02 | $39.82 | 120000 |
| 2023-01-30 | 56.96 | $40.48 | 500 |
| 2023-01-27 | 56.18 | $40.35 | 800 |
| 2023-01-26 | 58.50 | $40.65 | 1400 |
| 2023-01-25 | 57.61 | $40.49 | 400 |
| 2023-01-24 | 56.73 | $40.33 | 2000 |
| 2023-01-23 | 57.73 | $40.47 | 4500 |
| 2023-01-20 | 58.21 | $40.54 | 2200 |
| 2023-01-19 | 56.94 | $40.28 | 1000 |
| 2023-01-18 | 57.06 | $40.30 | 2300 |
| 2023-01-17 | 58.56 | $40.54 | 700 |
| 2023-01-13 | 56.34 | $40.05 | 1000 |
| 2023-01-12 | 55.46 | $39.86 | 300 |
| 2023-01-11 | 52.86 | $39.31 | 3000 |
| 2023-01-10 | 49.55 | $38.66 | 3900 |
| 2023-01-09 | 51.78 | $39.08 | 4600 |
| 2023-01-06 | 51.74 | $39.07 | 800 |
| 2023-01-05 | 44.16 | $37.67 | 1300 |
| 2023-01-04 | 50.88 | $38.91 | 1900 |
| 2023-01-03 | 47.78 | $38.40 | 9600 |
| 2022-12-30 | 48.40 | $38.51 | 1600 |
| 2022-12-29 | 49.13 | $38.64 | 900 |
| 2022-12-28 | 46.68 | $38.22 | 1900 |
| 2022-12-27 | 48.58 | $38.58 | 1200 |
| 2022-12-23 | 46.81 | $38.27 | 1900 |
| 2022-12-22 | 44.58 | $37.89 | 2800 |
| 2022-12-21 | 46.89 | $38.36 | 4300 |
| 2022-12-20 | 45.93 | $38.19 | 5000 |
| 2022-12-19 | 45.15 | $38.05 | 11700 |
| 2022-12-16 | 46.56 | $38.36 | 2700 |
| 2022-12-15 | 50.56 | $39.19 | 3100 |
| 2022-12-14 | 52.10 | $39.49 | 5000 |
| 2022-12-13 | 54.57 | $39.96 | 1100 |
| 2022-12-12 | 51.00 | $39.20 | 3200 |
| 2022-12-09 | 50.56 | $39.11 | 2000 |
| 2022-12-08 | 49.03 | $38.79 | 1500 |
| 2022-12-07 | 49.86 | $38.97 | 2200 |
| 2022-12-06 | 49.27 | $38.84 | 2700 |
| 2022-12-05 | 48.56 | $38.68 | 1500 |
| 2022-12-02 | 49.96 | $39.02 | 4400 |
| 2022-12-01 | 51.29 | $39.34 | 2500 |
| 2022-11-30 | 48.83 | $38.73 | 10500 |
| 2022-11-29 | 45.68 | $37.99 | 2100 |
| 2022-11-28 | 47.29 | $38.42 | 2600 |
| 2022-11-25 | 50.47 | $39.23 | 1900 |
| 2022-11-23 | 48.39 | $38.72 | 900 |
| 2022-11-22 | 46.64 | $38.30 | 2700 |
| 2022-11-21 | 46.06 | $38.16 | 1300 |
| 2022-11-18 | 46.30 | $38.23 | 2200 |
| 2022-11-17 | 47.37 | $38.55 | 900 |
| 2022-11-16 | 47.93 | $38.72 | 1600 |
| 2022-11-15 | 45.38 | $38.01 | 3000 |
| 2022-11-14 | 45.98 | $38.21 | 33800 |
| 2022-11-11 | 48.81 | $39.13 | 7500 |
| 2022-11-10 | 45.15 | $38.08 | 900 |
| 2022-11-09 | 39.64 | $36.67 | 1400 |
| 2022-11-08 | 41.23 | $37.24 | 500 |
| 2022-11-07 | 37.51 | $36.35 | 2100 |
| 2022-11-04 | 38.69 | $36.80 | 1800 |
| 2022-11-03 | 35.44 | $36.04 | 1300 |
| 2022-11-02 | 39.64 | $37.64 | 2400 |
| 2022-11-01 | 37.34 | $37.12 | 1700 |
| 2022-10-31 | 35.51 | $36.71 | 4500 |
| 2022-10-28 | 38.49 | $37.85 | 4100 |
| 2022-10-27 | 37.57 | $37.64 | 3000 |
| 2022-10-26 | 38.48 | $37.99 | 900 |
| 2022-10-25 | 38.15 | $37.91 | 28600 |
| 2022-10-24 | 35.87 | $37.34 | 3400 |
| 2022-10-21 | 36.09 | $37.44 | 4300 |
| 2022-10-20 | 32.00 | $36.42 | 12000 |
| 2022-10-19 | 34.18 | $37.49 | 9200 |
| 2022-10-18 | 38.61 | $39.39 | 2500 |
| 2022-10-17 | 38.45 | $39.35 | 22900 |
| 2022-10-14 | 31.85 | $37.78 | 1500 |
| 2022-10-13 | 34.51 | $38.97 | 1400 |
| 2022-10-12 | 27.38 | $37.50 | 2300 |
| 2022-10-11 | 30.14 | $38.80 | 300 |
| 2022-10-10 | 30.82 | $39.10 | 1900 |
| 2022-10-07 | 31.84 | $39.55 | 500 |
| 2022-10-06 | 28.58 | $38.90 | 7700 |
| 2022-10-05 | 34.06 | $41.20 | 4700 |
| 2022-10-04 | 37.18 | $42.26 | 1400 |
| 2022-10-03 | 34.72 | $41.80 | 1400 |
| 2022-09-30 | 27.48 | $40.57 | 1700 |
| 2022-09-29 | 28.69 | $41.06 | 3000 |
| 2022-09-28 | 31.91 | $42.25 | 600 |
| 2022-09-27 | 27.35 | $41.55 | 21000 |
| 2022-09-26 | 30.69 | $42.75 | 3700 |
| 2022-09-23 | 37.00 | $44.51 | 1100 |
| 2022-09-22 | 36.86 | $44.49 | 1200 |
| 2022-09-21 | 38.66 | $44.93 | 300 |
| 2022-09-20 | 40.81 | $45.43 | 1000 |
| 2022-09-19 | 45.25 | $46.36 | 1000 |
| 2022-09-16 | 41.27 | $45.75 | 600 |
| 2022-09-15 | 39.56 | $45.50 | 700 |
| 2022-09-14 | 47.82 | $47.06 | 400 |
| 2022-09-13 | 48.19 | $47.12 | 1100 |
| 2022-09-12 | 54.27 | $48.04 | 2400 |
| 2022-09-09 | 60.32 | $48.81 | 200 |
| 2022-09-08 | 51.84 | $47.53 | 900 |
| 2022-09-07 | 52.17 | $47.57 | 800 |
| 2022-09-06 | 44.80 | $46.69 | 800 |
| 2022-09-02 | 45.03 | $46.72 | 4000 |
| 2022-09-01 | 44.68 | $46.68 | 700 |
| 2022-08-31 | 42.31 | $46.41 | 3100 |
| 2022-08-30 | 47.21 | $47.10 | 200 |
| 2022-08-29 | 46.53 | $47.02 | 300 |
| 2022-08-26 | 46.67 | $47.04 | 900 |
| 2022-08-25 | 49.34 | $47.41 | 1400 |
| 2022-08-24 | 49.56 | $47.44 | 300 |
| 2022-08-23 | 51.73 | $47.74 | 600 |
| 2022-08-22 | 52.17 | $47.80 | 900 |
| 2022-08-19 | 56.37 | $48.36 | 3600 |
| 2022-08-18 | 56.68 | $48.40 | 100 |
| 2022-08-17 | 56.68 | $48.40 | 500 |
| 2022-08-16 | 56.75 | $48.41 | 200 |
| 2022-08-15 | 53.10 | $47.75 | 2600 |
| 2022-08-12 | 56.31 | $48.22 | 8400 |
| 2022-08-11 | 54.76 | $47.94 | 1100 |
| 2022-08-10 | 54.96 | $47.97 | 900 |
| 2022-08-09 | 52.16 | $47.46 | 2200 |
| 2022-08-08 | 49.41 | $46.99 | 1600 |
| 2022-08-05 | 42.97 | $46.02 | 1700 |
| 2022-08-04 | 47.53 | $46.79 | 400 |
| 2022-08-03 | 45.53 | $46.51 | 2300 |
| 2022-08-02 | 47.88 | $46.89 | 1000 |
| 2022-08-01 | 50.90 | $47.35 | 1400 |
| 2022-07-29 | 50.84 | $47.34 | 1800 |
| 2022-07-28 | 55.37 | $48.00 | 4600 |
| 2022-07-27 | 52.76 | $47.57 | 1100 |
| 2022-07-26 | 52.46 | $47.52 | 1300 |
| 2022-07-25 | 49.99 | $47.12 | 4100 |
| 2022-07-22 | 46.85 | $46.64 | 1900 |
| 2022-07-21 | 41.78 | $45.94 | 900 |
| 2022-07-20 | 42.21 | $46.02 | 2600 |
| 2022-07-19 | 48.07 | $47.00 | 8100 |
| 2022-07-18 | 45.66 | $46.67 | 1500 |
| 2022-07-15 | 46.65 | $46.83 | 3100 |
| 2022-07-14 | 49.01 | $47.20 | 1800 |
| 2022-07-13 | 50.24 | $47.39 | 1200 |
| 2022-07-12 | 43.06 | $46.39 | — |
| 2022-07-11 | 43.06 | $46.39 | 500 |
| 2022-07-08 | 43.34 | $46.44 | 1100 |
| 2022-07-07 | 42.99 | $46.39 | 1300 |
| 2022-07-06 | 41.10 | $46.12 | 300 |
| 2022-07-05 | 39.25 | $45.86 | 1100 |
| 2022-07-01 | 42.62 | $46.55 | 3000 |
| 2022-06-30 | 44.18 | $46.85 | 7200 |
| 2022-06-29 | 45.34 | $47.07 | 2200 |
| 2022-06-28 | 45.16 | $47.04 | 1800 |
| 2022-06-27 | 44.19 | $46.88 | 800 |
| 2022-06-24 | 41.56 | $46.45 | 300 |
| 2022-06-23 | 39.10 | $46.06 | 2000 |
| 2022-06-22 | 33.85 | $45.29 | 19200 |
| 2022-06-21 | 30.38 | $44.82 | 2400 |
| 2022-06-17 | 26.88 | $44.37 | 13000 |
| 2022-06-16 | 27.89 | $44.71 | 2500 |
| 2022-06-15 | 30.78 | $45.61 | 2500 |
| 2022-06-14 | 31.57 | $45.84 | 8900 |
| 2022-06-13 | 38.52 | $47.53 | 1700 |
| 2022-06-10 | 45.30 | $48.74 | 1900 |
| 2022-06-09 | 45.68 | $48.80 | 1200 |
| 2022-06-08 | 49.83 | $49.43 | — |
| 2022-06-07 | 49.83 | $49.43 | 1800 |
| 2022-06-06 | 53.16 | $49.91 | 400 |
| 2022-06-03 | 55.66 | $50.25 | 2000 |
| 2022-06-02 | 58.10 | $50.57 | 1400 |
| 2022-06-01 | 53.36 | $49.79 | 3000 |
| 2022-05-31 | 52.04 | $49.59 | 5700 |
| 2022-05-27 | 53.78 | $49.83 | 1000 |
| 2022-05-26 | 56.00 | $50.13 | 1700 |
| 2022-05-25 | 57.73 | $50.36 | 300 |
| 2022-05-24 | 57.52 | $50.32 | 2300 |
| 2022-05-23 | 55.79 | $50.00 | — |
| 2022-05-20 | 55.79 | $50.00 | 3500 |
| 2022-05-19 | 51.00 | $49.15 | 1100 |
| 2022-05-18 | 51.19 | $49.18 | 6700 |
| 2022-05-17 | 52.83 | $49.45 | 500 |
| 2022-05-16 | 48.85 | $48.76 | 2500 |
| 2022-05-13 | 42.64 | $47.83 | 1500 |
| 2022-05-12 | 40.57 | $47.55 | 5200 |
| 2022-05-11 | 46.15 | $48.54 | 1400 |
| 2022-05-10 | 45.86 | $48.50 | 3500 |
| 2022-05-09 | 45.73 | $48.48 | 1600 |
| 2022-05-06 | 44.32 | $48.27 | 2800 |
| 2022-05-05 | 39.36 | $47.57 | 9900 |
| 2022-05-04 | 40.89 | $47.88 | 3200 |
| 2022-05-03 | 37.85 | $47.47 | 5000 |
| 2022-05-02 | 39.80 | $47.88 | 5500 |
| 2022-04-29 | 41.63 | $48.25 | 4800 |
| 2022-04-28 | 55.24 | $50.33 | 3000 |
| 2022-04-27 | 54.69 | $50.25 | 5400 |
| 2022-04-26 | 54.50 | $50.22 | 16900 |
| 2022-04-25 | 54.37 | $50.20 | 2600 |
| 2022-04-22 | 54.87 | $50.27 | 1300 |
| 2022-04-21 | 62.45 | $51.24 | 1000 |
| 2022-04-20 | 67.27 | $51.77 | 9500 |
| 2022-04-19 | 64.09 | $51.13 | 1400 |
| 2022-04-18 | 62.47 | $50.83 | 1200 |
| 2022-04-14 | 65.07 | $51.11 | 1200 |
| 2022-04-13 | 68.98 | $51.51 | 3800 |
| 2022-04-12 | 67.50 | $51.19 | 1000 |
| 2022-04-11 | 66.15 | $50.91 | 3300 |
| 2022-04-08 | 69.99 | $51.30 | 2400 |
| 2022-04-07 | 70.59 | $51.36 | 30800 |
| 2022-04-06 | 74.84 | $51.78 | 3100 |
| 2022-04-05 | 70.31 | $50.66 | 1400 |
| 2022-04-04 | 68.93 | $50.37 | 1100 |
| 2022-04-01 | 68.45 | $50.27 | 2900 |
| 2022-03-31 | 64.79 | $49.56 | 6400 |
| 2022-03-30 | 62.70 | $49.20 | 2500 |
| 2022-03-29 | 60.15 | $48.79 | 15200 |
| 2022-03-28 | 57.87 | $48.45 | 5800 |
| 2022-03-25 | 59.68 | $48.64 | 1100 |
| 2022-03-24 | 56.71 | $48.20 | 2100 |
| 2022-03-23 | 55.65 | $48.05 | 4000 |
| 2022-03-22 | 54.74 | $47.92 | 14900 |
| 2022-03-21 | 54.12 | $47.83 | 2200 |
| 2022-03-18 | 52.18 | $47.55 | 5100 |
| 2022-03-17 | 53.01 | $47.66 | 4400 |
| 2022-03-16 | 49.89 | $47.21 | 12600 |
| 2022-03-15 | 51.11 | $47.38 | 8100 |
| 2022-03-14 | 50.64 | $47.31 | 3000 |
| 2022-03-11 | 54.95 | $47.91 | 22700 |
| 2022-03-10 | 49.81 | $47.15 | 200 |
| 2022-03-09 | 49.95 | $47.17 | 4200 |
| 2022-03-08 | 56.39 | $48.01 | 6000 |
| 2022-03-07 | 61.12 | $48.54 | 6300 |
| 2022-03-04 | 60.16 | $48.38 | 9300 |
| 2022-03-03 | 55.11 | $47.61 | 1500 |
| 2022-03-02 | 52.27 | $47.23 | 47900 |
| 2022-03-01 | 48.36 | $46.75 | — |
| 2022-02-28 | 48.36 | $46.75 | 6500 |
| 2022-02-25 | 47.30 | $46.62 | 4900 |
| 2022-02-24 | 44.03 | $46.23 | 6000 |
| 2022-02-23 | 42.56 | $46.06 | 1300 |
| 2022-02-22 | 41.96 | $45.99 | 3500 |
| 2022-02-18 | 42.75 | $46.12 | 9000 |
| 2022-02-17 | 43.10 | $46.18 | 4800 |
| 2022-02-16 | 41.65 | $45.99 | 40500 |
| 2022-02-15 | 39.88 | $45.76 | 151000 |
| 2022-02-14 | 42.43 | $46.24 | 6400 |
| 2022-02-11 | 42.43 | $46.24 | 800 |
| 2022-02-10 | 43.90 | $46.52 | 1900 |
| 2022-02-09 | 47.97 | $47.24 | 2600 |
| 2022-02-08 | 45.36 | $46.85 | 3600 |
| 2022-02-07 | 46.67 | $47.08 | 3900 |
| 2022-02-04 | 44.97 | $46.82 | 2200 |
| 2022-02-03 | 48.12 | $47.38 | 2100 |
| 2022-02-02 | 48.40 | $47.43 | 1800 |
| 2022-02-01 | 44.56 | $46.82 | 2500 |
| 2022-01-31 | 47.72 | $47.39 | 4600 |
| 2022-01-28 | 47.65 | $47.38 | 5600 |
| 2022-01-27 | 48.25 | $47.49 | 8400 |
| 2022-01-26 | 44.15 | $46.81 | 4700 |
| 2022-01-25 | 47.12 | $47.38 | 1200 |
| 2022-01-24 | 45.54 | $47.12 | 5800 |
| 2022-01-21 | 47.25 | $47.45 | 26600 |
| 2022-01-20 | 47.13 | $47.43 | 5100 |
| 2022-01-19 | 48.58 | $47.72 | 2600 |
| 2022-01-18 | 48.53 | $47.71 | 1600 |
| 2022-01-14 | 50.07 | $48.03 | 1600 |
| 2022-01-13 | 51.62 | $48.35 | 1500 |
| 2022-01-12 | 51.86 | $48.40 | 2500 |
| 2022-01-11 | 50.24 | $48.03 | 5400 |
| 2022-01-10 | 49.32 | $47.82 | 3000 |
| 2022-01-07 | 50.94 | $48.20 | 2200 |
| 2022-01-06 | 51.49 | $48.33 | 2800 |
| 2022-01-05 | 51.98 | $48.45 | 3300 |
| 2022-01-04 | 55.14 | $49.21 | 2000 |
| 2022-01-03 | 65.85 | $51.35 | 200 |
| 2021-12-31 | 61.24 | $49.97 | 1500 |
| 2021-12-30 | 60.43 | $49.75 | 900 |
| 2021-12-29 | 58.79 | $49.31 | 8000 |
| 2021-12-28 | 42.90 | $46.19 | 1500 |
| 2021-12-27 | 63.91 | $48.99 | 100 |
| 2021-12-23 | 62.02 | $48.69 | 300 |
| 2021-12-22 | 61.31 | $48.58 | 1100 |
| 2021-12-21 | 60.68 | $48.48 | 2600 |
| 2021-12-20 | 61.83 | $48.60 | 1300 |
| 2021-12-17 | 63.16 | $48.74 | 2100 |
| 2021-12-16 | 62.05 | $48.54 | 1700 |
| 2021-12-15 | 60.53 | $48.27 | 6100 |
| 2021-12-14 | 55.93 | $47.53 | 2200 |
| 2021-12-13 | 49.86 | $46.72 | 700 |
| 2021-12-10 | 50.26 | $46.77 | 800 |
| 2021-12-09 | 52.04 | $46.99 | 1300 |
| 2021-12-08 | 55.23 | $47.37 | 700 |
| 2021-12-07 | 57.17 | $47.59 | 1500 |
| 2021-12-06 | 51.86 | $46.86 | 600 |
| 2021-12-03 | 44.63 | $46.05 | 800 |
| 2021-12-02 | 43.23 | $45.91 | 5900 |
| 2021-12-01 | 40.79 | $45.67 | 2200 |
| 2021-11-30 | 42.90 | $45.96 | 10800 |
| 2021-11-29 | 46.37 | $46.40 | 800 |
| 2021-11-26 | 43.51 | $46.11 | 1200 |
| 2021-11-24 | 49.27 | $46.78 | 1300 |
| 2021-11-23 | 51.10 | $46.97 | 1700 |
| 2021-11-22 | 50.55 | $46.91 | 2300 |
| 2021-11-19 | 50.82 | $46.94 | 6500 |
| 2021-11-18 | 51.97 | $47.07 | 1400 |
| 2021-11-17 | 51.32 | $46.99 | 900 |
| 2021-11-16 | 52.83 | $47.17 | 700 |
| 2021-11-15 | 50.53 | $46.87 | 242700 |
| 2021-11-12 | 46.56 | $46.39 | 2100 |
| 2021-11-11 | 50.23 | $46.85 | 500 |
| 2021-11-10 | 55.17 | $47.40 | 1700 |
| 2021-11-09 | 52.33 | $47.05 | 300 |
| 2021-11-08 | 49.01 | $46.67 | 2400 |
| 2021-11-05 | 52.78 | $47.08 | 800 |
| 2021-11-04 | 50.11 | $46.78 | 1300 |
| 2021-11-03 | 46.48 | $46.40 | 2200 |
| 2021-11-02 | 47.08 | $46.47 | 900 |
| 2021-11-01 | 48.61 | $46.65 | 2100 |
| 2021-10-29 | 47.80 | $46.56 | 400 |
| 2021-10-28 | 53.00 | $47.15 | 1900 |
| 2021-10-27 | 52.75 | $47.12 | 1900 |
| 2021-10-26 | 56.32 | $47.50 | 400 |
| 2021-10-25 | 58.00 | $47.67 | 7300 |
| 2021-10-22 | 55.64 | $47.35 | — |
| 2021-10-21 | 55.64 | $47.35 | 300 |
| 2021-10-20 | 56.00 | $47.39 | 500 |
| 2021-10-19 | 55.32 | $47.29 | 8400 |
| 2021-10-18 | 57.67 | $47.57 | 2900 |
| 2021-10-15 | 56.29 | $47.35 | 100 |
| 2021-10-14 | 57.84 | $47.54 | 400 |
| 2021-10-13 | 55.18 | $47.11 | 2100 |
| 2021-10-12 | 52.46 | $46.70 | 2600 |
| 2021-10-11 | 61.14 | $47.71 | 100 |
| 2021-10-08 | 51.84 | $46.47 | 800 |
| 2021-10-07 | 50.94 | $46.37 | 900 |
| 2021-10-06 | 49.14 | $46.17 | 1300 |
| 2021-10-05 | 47.11 | $45.95 | 1700 |
| 2021-10-04 | 46.65 | $45.90 | 2500 |
| 2021-10-01 | 37.43 | $45.01 | 400 |
| 2021-09-30 | 39.24 | $45.26 | 3400 |
| 2021-09-29 | 36.31 | $45.01 | 2600 |
| 2021-09-28 | 37.41 | $45.17 | 5800 |
| 2021-09-27 | 40.84 | $45.64 | 7700 |
| 2021-09-24 | 41.93 | $45.78 | 900 |
| 2021-09-23 | 46.57 | $46.33 | — |
| 2021-09-22 | 46.57 | $46.33 | 3200 |
| 2021-09-21 | 45.78 | $46.25 | 2300 |
| 2021-09-20 | 39.31 | $45.64 | 4300 |
| 2021-09-17 | 39.38 | $45.65 | 3800 |
| 2021-09-16 | 44.86 | $46.34 | 1600 |
| 2021-09-15 | 50.90 | $46.96 | 400 |
| 2021-09-14 | 48.34 | $46.72 | 3000 |
| 2021-09-13 | 47.59 | $46.65 | 4400 |
| 2021-09-10 | 49.46 | $46.84 | 2100 |
| 2021-09-09 | 53.11 | $47.19 | 1000 |
| 2021-09-08 | 49.24 | $46.81 | 1800 |
| 2021-09-07 | 43.93 | $46.35 | 1200 |
| 2021-09-03 | 57.48 | $47.44 | 1400 |
| 2021-09-02 | 57.01 | $47.40 | 3000 |
| 2021-09-01 | 54.67 | $47.20 | 1900 |
| 2021-08-31 | 54.67 | $47.20 | 8000 |
| 2021-08-30 | 55.35 | $47.25 | 1400 |
| 2021-08-27 | 53.83 | $47.11 | 1200 |
| 2021-08-26 | 53.39 | $47.07 | — |
| 2021-08-25 | 53.39 | $47.07 | 2000 |
| 2021-08-24 | 55.51 | $47.25 | 700 |
| 2021-08-23 | 55.97 | $47.29 | 800 |
| 2021-08-20 | 51.94 | $46.87 | 8400 |
| 2021-08-19 | 49.53 | $46.64 | 1500 |
| 2021-08-18 | 52.23 | $46.89 | 2400 |
| 2021-08-17 | 53.45 | $47.00 | 3700 |
| 2021-08-16 | 54.10 | $47.06 | 1300 |
| 2021-08-13 | 57.33 | $47.35 | 1700 |
| 2021-08-12 | 54.77 | $47.06 | 1000 |
| 2021-08-11 | 59.44 | $47.46 | 10200 |
| 2021-08-10 | 55.17 | $46.99 | 1700 |
| 2021-08-09 | 51.67 | $46.65 | 300 |
| 2021-08-06 | 51.67 | $46.65 | 2900 |
| 2021-08-05 | 54.02 | $46.86 | 2200 |
| 2021-08-04 | 50.68 | $46.53 | 2100 |
| 2021-08-03 | 50.15 | $46.48 | 1300 |
| 2021-08-02 | 52.15 | $46.67 | 300 |
| 2021-07-30 | 50.98 | $46.55 | 800 |
| 2021-07-29 | 56.56 | $47.06 | 900 |
| 2021-07-28 | 53.32 | $46.72 | 400 |
| 2021-07-27 | 48.38 | $46.26 | 500 |
| 2021-07-26 | 44.50 | $45.94 | 200 |
| 2021-07-23 | 47.70 | $46.24 | 2400 |
| 2021-07-22 | 43.60 | $45.92 | 15000 |
| 2021-07-21 | 43.60 | $45.92 | 400 |
| 2021-07-20 | 40.71 | $45.70 | 1400 |
| 2021-07-19 | 36.20 | $45.38 | 2200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-9.38
2026-07-16
Close Price
$54.23
Vol: 6125
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -9.38 | $54.23 | 6125 |
| 2026-07-15 | -11.88 | $54.15 | 359200 |
| 2026-07-14 | -7.24 | $54.15 | 263400 |
| 2026-07-13 | -8.88 | $53.69 | 655200 |
| 2026-07-10 | -21.71 | $53.35 | 125804 |
| 2026-07-09 | -29.07 | $53.16 | 365220 |
| 2026-07-08 | -7.07 | $53.71 | 265900 |
| 2026-07-07 | -20.75 | $53.19 | 663708 |
| 2026-07-06 | -49.32 | $52.35 | 611100 |
| 2026-07-02 | -10.25 | $53.47 | 298321 |
| 2026-07-01 | -47.52 | $52.27 | 139548 |
| 2026-06-30 | -24.22 | $53.02 | 496500 |
| 2026-06-29 | -15.84 | $53.29 | 335300 |
| 2026-06-26 | 0.00 | $53.80 | 290240 |
| 2026-06-25 | -12.70 | $53.26 | 262500 |
| 2026-06-24 | -26.81 | $52.90 | 347700 |
| 2026-06-23 | -41.96 | $52.42 | 533000 |
| 2026-06-22 | -60.25 | $51.84 | 268241 |
| 2026-06-18 | -61.83 | $51.79 | 666600 |
| 2026-06-17 | -63.09 | $51.75 | 668633 |
| 2026-06-16 | -37.85 | $52.55 | 707800 |
| 2026-06-15 | -29.34 | $52.82 | 765307 |
| 2026-06-12 | -37.54 | $52.56 | 538100 |
| 2026-06-11 | -53.63 | $52.05 | 488900 |
| 2026-06-10 | -48.90 | $52.20 | 314148 |
| 2026-06-09 | -65.93 | $51.66 | 292213 |
| 2026-06-08 | -83.91 | $51.09 | 468935 |
| 2026-06-05 | -62.78 | $51.76 | 764000 |
| 2026-06-04 | -71.92 | $51.47 | 383400 |
| 2026-06-03 | -97.99 | $50.82 | 463727 |
| 2026-06-02 | -84.98 | $51.26 | 493310 |
| 2026-06-01 | -98.98 | $50.85 | 570500 |
| 2026-05-29 | -70.35 | $52.16 | 413737 |
| 2026-05-28 | -46.02 | $52.71 | 388300 |
| 2026-05-27 | -5.31 | $53.63 | 385242 |
| 2026-05-26 | -13.08 | $53.35 | 534700 |
| 2026-05-22 | -23.83 | $53.12 | 136300 |
| 2026-05-21 | -35.51 | $52.87 | 266300 |
| 2026-05-20 | -50.93 | $52.54 | 222828 |
| 2026-05-19 | -53.30 | $52.42 | 247800 |
| 2026-05-18 | -72.25 | $51.99 | 98200 |
| 2026-05-15 | -88.55 | $51.62 | 215900 |
| 2026-05-14 | -59.47 | $52.28 | 531900 |
| 2026-05-13 | -49.78 | $52.50 | 220506 |
| 2026-05-12 | -58.59 | $52.30 | 395128 |
| 2026-05-11 | -61.67 | $52.23 | 198900 |
| 2026-05-08 | -45.37 | $52.60 | 336100 |
| 2026-05-07 | -69.26 | $52.19 | 231825 |
| 2026-05-06 | -66.30 | $52.27 | 290100 |
| 2026-05-05 | -54.07 | $52.60 | 255100 |
| 2026-05-04 | -56.30 | $52.54 | 295918 |
| 2026-05-01 | -39.63 | $52.99 | 861037 |
| 2026-04-30 | -23.70 | $53.42 | 326900 |
| 2026-04-29 | -56.67 | $52.53 | 157100 |
| 2026-04-28 | -41.39 | $52.93 | 176734 |
| 2026-04-27 | -49.45 | $52.70 | 176200 |
| 2026-04-24 | -48.37 | $52.58 | 963453 |
| 2026-04-23 | -53.37 | $52.32 | 235442 |
| 2026-04-22 | -75.57 | $51.43 | 279500 |
| 2026-04-21 | -65.73 | $51.72 | 369745 |
| 2026-04-20 | -58.43 | $51.98 | 205139 |
| 2026-04-17 | -44.38 | $52.48 | 280828 |
| 2026-04-16 | -41.29 | $52.59 | 237500 |
| 2026-04-15 | -43.54 | $52.51 | 193548 |
| 2026-04-14 | -44.94 | $52.46 | 1.2M |
| 2026-04-13 | -43.82 | $52.50 | 342600 |
| 2026-04-10 | -18.26 | $53.41 | 201724 |
| 2026-04-09 | -20.82 | $53.20 | 330611 |
| 2026-04-08 | -30.79 | $52.86 | 849701 |
| 2026-04-07 | -28.74 | $52.93 | 329508 |
| 2026-04-06 | -41.64 | $52.49 | 479600 |
| 2026-04-02 | -34.90 | $52.72 | 214100 |
| 2026-04-01 | -47.51 | $52.29 | 435847 |
| 2026-03-31 | -59.82 | $51.87 | 353514 |
| 2026-03-30 | -60.12 | $51.83 | 303000 |
| 2026-03-27 | -73.12 | $51.38 | 370600 |
| 2026-03-26 | -67.63 | $51.57 | 472915 |
| 2026-03-25 | -81.79 | $51.08 | 380300 |
| 2026-03-24 | -94.69 | $50.52 | 273900 |
| 2026-03-23 | -87.43 | $50.78 | 244900 |
| 2026-03-20 | -70.21 | $51.27 | 1.4M |
| 2026-03-19 | -43.35 | $52.28 | 402506 |
| 2026-03-18 | -21.28 | $53.11 | 356000 |
| 2026-03-17 | -12.50 | $53.44 | 381634 |
| 2026-03-16 | -6.12 | $53.68 | 329903 |
| 2026-03-13 | -2.90 | $53.50 | 306249 |
| 2026-03-12 | -8.47 | $53.15 | 256048 |
| 2026-03-11 | -8.61 | $52.58 | 270113 |
| 2026-03-10 | -5.71 | $52.57 | 310300 |
| 2026-03-09 | -14.61 | $52.18 | 210800 |
| 2026-03-06 | -11.19 | $52.33 | 350317 |
| 2026-03-05 | -14.16 | $52.20 | 326222 |
| 2026-03-04 | -17.12 | $52.07 | 480900 |
| 2026-03-03 | -29.68 | $51.52 | 320700 |
| 2026-03-02 | -33.79 | $51.34 | 423900 |
| 2026-02-27 | -16.22 | $52.04 | 203427 |
| 2026-02-26 | -39.09 | $50.94 | 444212 |
| 2026-02-25 | -34.72 | $51.15 | 288700 |
| 2026-02-24 | -37.84 | $51.00 | 371934 |
| 2026-02-23 | -33.68 | $51.20 | 395022 |
| 2026-02-20 | -20.29 | $51.31 | 436647 |
| 2026-02-19 | -23.19 | $51.19 | 292900 |
| 2026-02-18 | -30.43 | $50.89 | 263223 |
| 2026-02-17 | -10.63 | $51.71 | 905700 |
| 2026-02-13 | -7.98 | $51.47 | 330607 |
| 2026-02-12 | -15.09 | $50.43 | 446638 |
| 2026-02-11 | -60.81 | $49.06 | 419100 |
| 2026-02-10 | -58.53 | $48.87 | 539300 |
| 2026-02-09 | -52.94 | $49.06 | 424500 |
| 2026-02-06 | -43.82 | $49.37 | 385814 |
| 2026-02-05 | -19.12 | $50.21 | 573744 |
| 2026-02-04 | -15.59 | $50.33 | 257531 |
| 2026-02-03 | -29.71 | $49.85 | 351316 |
| 2026-02-02 | -52.94 | $49.06 | 189823 |
| 2026-01-30 | -38.24 | $49.56 | 460700 |
| 2026-01-29 | -12.94 | $50.42 | 275803 |
| 2026-01-28 | -12.19 | $50.27 | 297647 |
| 2026-01-27 | -8.65 | $50.31 | 180400 |
| 2026-01-26 | -29.49 | $49.66 | 158300 |
| 2026-01-23 | -23.72 | $49.84 | 194918 |
| 2026-01-22 | -30.45 | $49.63 | 238800 |
| 2026-01-21 | -27.56 | $49.72 | 335000 |
| 2026-01-20 | -2.41 | $50.29 | 301900 |
| 2026-01-16 | -17.06 | $49.21 | 279506 |
| 2026-01-15 | -34.60 | $48.84 | 364700 |
| 2026-01-14 | -44.55 | $48.63 | 402138 |
| 2026-01-13 | -75.36 | $47.98 | 306100 |
| 2026-01-12 | -80.18 | $47.79 | 318236 |
| 2026-01-09 | -29.57 | $48.89 | 257100 |
| 2026-01-08 | -22.62 | $49.00 | 88718 |
| 2026-01-07 | -28.24 | $48.85 | 126600 |
| 2026-01-06 | -20.74 | $49.01 | 150000 |
| 2026-01-05 | -32.96 | $48.68 | 279816 |
| 2026-01-02 | -12.59 | $49.23 | 95500 |
| 2025-12-31 | -10.23 | $49.24 | 95100 |
| 2025-12-30 | -6.84 | $49.32 | 107638 |
| 2025-12-29 | -12.55 | $49.17 | 136400 |
| 2025-12-26 | -13.69 | $49.14 | 72704 |
| 2025-12-24 | -7.92 | $49.08 | 88444 |
| 2025-12-23 | -2.70 | $49.03 | 281128 |
| 2025-12-22 | -23.70 | $48.48 | 182303 |
| 2025-12-19 | -33.18 | $48.28 | 230310 |
| 2025-12-18 | -18.63 | $48.53 | 253049 |
| 2025-12-17 | -18.14 | $48.54 | 345500 |
| 2025-12-16 | -38.25 | $48.42 | 206600 |
| 2025-12-15 | -43.82 | $48.28 | 247428 |
| 2025-12-12 | -58.17 | $47.92 | 301815 |
| 2025-12-11 | -80.88 | $47.35 | 245900 |
| 2025-12-10 | -89.24 | $47.14 | 433200 |
| 2025-12-09 | -92.43 | $47.06 | 140334 |
| 2025-12-08 | -89.24 | $47.14 | 277543 |
| 2025-12-05 | -81.28 | $47.47 | 156418 |
| 2025-12-04 | -84.68 | $47.39 | 182043 |
| 2025-12-03 | -59.57 | $47.98 | 277527 |
| 2025-12-02 | -43.85 | $48.31 | 277698 |
| 2025-12-01 | -26.64 | $48.73 | 198000 |
| 2025-11-28 | -20.90 | $48.87 | 82000 |
| 2025-11-26 | -29.51 | $48.66 | 187100 |
| 2025-11-25 | -40.16 | $48.40 | 147049 |
| 2025-11-24 | -63.52 | $47.83 | 295226 |
| 2025-11-21 | -80.74 | $47.41 | 317517 |
| 2025-11-20 | -68.97 | $47.75 | 239939 |
| 2025-11-19 | -48.55 | $48.36 | 105227 |
| 2025-11-18 | -28.98 | $48.95 | 135035 |
| 2025-11-17 | -32.51 | $48.85 | 182119 |
| 2025-11-14 | -66.08 | $47.90 | 330600 |
| 2025-11-13 | -47.70 | $48.42 | 228842 |
| 2025-11-12 | -74.91 | $47.65 | 232713 |
| 2025-11-11 | -77.74 | $47.57 | 196300 |
| 2025-11-10 | -67.84 | $47.85 | 120605 |
| 2025-11-07 | -64.66 | $47.94 | 238502 |
| 2025-11-06 | -69.61 | $47.80 | 122500 |
| 2025-11-05 | -78.80 | $47.54 | 87400 |
| 2025-11-04 | -86.93 | $47.31 | 113726 |
| 2025-11-03 | -90.37 | $47.33 | 227900 |
| 2025-10-31 | -89.63 | $47.61 | 387641 |
| 2025-10-30 | -61.11 | $48.45 | 178100 |
| 2025-10-29 | -61.60 | $48.31 | 183621 |
| 2025-10-28 | -48.10 | $48.63 | 135300 |
| 2025-10-27 | -22.78 | $49.23 | 282843 |
| 2025-10-24 | -12.70 | $49.46 | 105400 |
| 2025-10-23 | -13.38 | $49.37 | 66300 |
| 2025-10-22 | -8.36 | $49.52 | 78200 |
| 2025-10-21 | -11.55 | $49.22 | 54900 |
| 2025-10-20 | -8.58 | $49.28 | 67244 |
| 2025-10-17 | -4.83 | $49.34 | 92429 |
| 2025-10-16 | -16.13 | $48.90 | 100507 |
| 2025-10-15 | -25.47 | $48.55 | 205038 |
| 2025-10-14 | -33.51 | $48.25 | 129000 |
| 2025-10-13 | -15.82 | $48.91 | 43139 |
| 2025-10-10 | -1.23 | $48.99 | 99700 |
| 2025-10-09 | -22.81 | $47.80 | 81824 |
| 2025-10-08 | -14.07 | $48.03 | 100100 |
| 2025-10-07 | -9.58 | $48.13 | 156441 |
| 2025-10-06 | -13.03 | $48.04 | 117828 |
| 2025-10-03 | -20.69 | $47.84 | 81130 |
| 2025-10-02 | -15.12 | $47.96 | 167800 |
| 2025-10-01 | -28.68 | $47.61 | 140635 |
| 2025-09-30 | -2.23 | $47.96 | 112931 |
| 2025-09-29 | -13.68 | $47.41 | 95842 |
| 2025-09-26 | -32.69 | $47.17 | 130300 |
| 2025-09-25 | -48.56 | $46.84 | 89620 |
| 2025-09-24 | -54.81 | $46.71 | 131736 |
| 2025-09-23 | -52.13 | $46.78 | 154000 |
| 2025-09-22 | -64.86 | $46.55 | 161800 |
| 2025-09-19 | -81.99 | $46.24 | 777900 |
| 2025-09-18 | -97.71 | $45.83 | 181433 |
| 2025-09-17 | -90.91 | $46.29 | 99400 |
| 2025-09-16 | -100.00 | $46.26 | 75600 |
| 2025-09-15 | -72.64 | $46.85 | 73536 |
| 2025-09-12 | -76.42 | $46.77 | 61700 |
| 2025-09-11 | -86.32 | $46.56 | 88100 |
| 2025-09-10 | -96.00 | $46.47 | 94600 |
| 2025-09-09 | -89.95 | $46.69 | 128500 |
| 2025-09-08 | -95.65 | $46.63 | 84145 |
| 2025-09-05 | -92.86 | $46.80 | 82300 |
| 2025-09-04 | -91.63 | $47.04 | 119500 |
| 2025-09-03 | -86.85 | $47.16 | 178500 |
| 2025-09-02 | -82.63 | $47.25 | 213343 |
| 2025-08-29 | -58.37 | $47.72 | 66747 |
| 2025-08-28 | -69.60 | $47.27 | 128428 |
| 2025-08-27 | -62.00 | $47.46 | 142400 |
| 2025-08-26 | -55.20 | $47.63 | 564500 |
| 2025-08-25 | -54.31 | $47.56 | 95700 |
| 2025-08-22 | -34.97 | $48.01 | 125300 |
| 2025-08-21 | -28.32 | $48.20 | 102700 |
| 2025-08-20 | -36.71 | $47.96 | 59700 |
| 2025-08-19 | -49.65 | $47.59 | 133900 |
| 2025-08-18 | -44.76 | $47.73 | 141321 |
| 2025-08-15 | -35.28 | $47.86 | 184600 |
| 2025-08-14 | -36.80 | $47.56 | 251800 |
| 2025-08-13 | -45.78 | $47.11 | 176800 |
| 2025-08-12 | -39.28 | $47.38 | 155716 |
| 2025-08-11 | -28.67 | $47.82 | 149400 |
| 2025-08-08 | -6.99 | $48.72 | 192100 |
| 2025-08-07 | -1.53 | $48.07 | 80200 |
| 2025-08-06 | -18.40 | $47.21 | 97800 |
| 2025-08-05 | -23.61 | $47.06 | 130920 |
| 2025-08-04 | -13.19 | $47.36 | 36527 |
| 2025-08-01 | -18.38 | $46.77 | 164800 |
| 2025-07-31 | -8.55 | $47.00 | 122400 |
| 2025-07-30 | -2.28 | $47.00 | 80600 |
| 2025-07-29 | -21.46 | $46.58 | 44000 |
| 2025-07-28 | -36.99 | $46.24 | 70900 |
| 2025-07-25 | -13.25 | $46.72 | 38700 |
| 2025-07-24 | -16.06 | $46.65 | 39600 |
| 2025-07-23 | -14.19 | $46.64 | 60200 |
| 2025-07-22 | -6.23 | $46.87 | 99400 |
| 2025-07-21 | -8.73 | $46.25 | 147300 |
| 2025-07-18 | -33.91 | $45.66 | 57900 |
| 2025-07-17 | -56.22 | $45.14 | 86800 |
| 2025-07-16 | -37.77 | $45.57 | 78900 |
| 2025-07-15 | -40.77 | $45.50 | 101300 |
| 2025-07-14 | -32.19 | $45.70 | 108100 |
| 2025-07-11 | -16.31 | $46.07 | 67400 |
| 2025-07-10 | -29.18 | $45.77 | 100300 |
| 2025-07-09 | -36.91 | $45.59 | 57100 |
| 2025-07-08 | -39.61 | $45.44 | 72900 |
| 2025-07-07 | -34.12 | $45.58 | 94700 |
| 2025-07-03 | -37.65 | $45.49 | 39200 |
| 2025-07-02 | -41.57 | $45.39 | 107800 |
| 2025-07-01 | -16.47 | $46.03 | 43200 |
| 2025-06-30 | -14.29 | $45.82 | 94600 |
| 2025-06-27 | -52.23 | $44.97 | 166800 |
| 2025-06-26 | -54.02 | $44.93 | 116500 |
| 2025-06-25 | -57.59 | $44.85 | 1.3M |
| 2025-06-24 | -55.80 | $44.89 | 278000 |
| 2025-06-23 | -58.93 | $44.82 | 64500 |
| 2025-06-20 | -88.39 | $44.16 | 145300 |
| 2025-06-18 | -73.66 | $44.49 | 108300 |
| 2025-06-17 | -43.83 | $45.11 | 141400 |
| 2025-06-16 | -30.91 | $45.12 | 104300 |
| 2025-06-13 | -30.61 | $45.13 | 33800 |
| 2025-06-12 | -28.07 | $44.95 | 20800 |
| 2025-06-11 | -42.69 | $44.33 | 11700 |
| 2025-06-10 | -41.75 | $44.37 | 45600 |
| 2025-06-09 | -49.31 | $44.09 | 55300 |
| 2025-06-06 | -50.46 | $44.04 | 53000 |
| 2025-06-05 | -34.95 | $44.71 | 74900 |
| 2025-06-04 | -26.16 | $45.09 | 368000 |
| 2025-06-03 | -18.98 | $45.40 | 60900 |
| 2025-06-02 | -15.05 | $45.57 | 72400 |
| 2025-05-30 | -8.33 | $45.86 | 111900 |
| 2025-05-29 | -22.69 | $45.24 | 54400 |
| 2025-05-28 | -38.66 | $44.55 | 13500 |
| 2025-05-27 | -18.75 | $45.41 | 27500 |
| 2025-05-23 | -29.40 | $44.95 | 5900 |
| 2025-05-22 | -47.45 | $44.17 | 43400 |
| 2025-05-21 | -35.19 | $44.70 | 16000 |
| 2025-05-20 | -56.25 | $43.79 | 85100 |
| 2025-05-19 | -78.24 | $42.84 | 900 |
| 2025-05-16 | -74.77 | $42.99 | 58600 |
| 2025-05-15 | -73.84 | $43.03 | 90700 |
| 2025-05-14 | -86.80 | $42.80 | 26100 |
| 2025-05-13 | -86.15 | $43.11 | 13900 |
| 2025-05-12 | -93.10 | $42.98 | 78900 |
| 2025-05-09 | -31.78 | $44.22 | 16900 |
| 2025-05-08 | -8.43 | $44.68 | 91100 |
| 2025-05-07 | -9.68 | $44.55 | 231000 |
| 2025-05-06 | -23.59 | $43.86 | — |
| 2025-05-05 | -20.03 | $43.86 | 68300 |
| 2025-05-02 | -19.18 | $43.91 | 4600 |
| 2025-05-01 | -11.47 | $44.36 | 16200 |
| 2025-04-30 | -0.17 | $45.02 | 13600 |
| 2025-04-29 | -7.16 | $44.12 | 71300 |
| 2025-04-28 | -7.16 | $44.12 | 52400 |
| 2025-04-25 | -3.58 | $44.31 | 7200 |
| 2025-04-24 | -4.90 | $44.24 | 15000 |
| 2025-04-23 | -7.72 | $44.09 | 16600 |
| 2025-04-22 | -6.03 | $44.18 | 90300 |
| 2025-04-21 | -9.30 | $43.97 | 43600 |
| 2025-04-17 | -4.09 | $44.11 | 37600 |
| 2025-04-16 | -14.02 | $43.42 | 23800 |
| 2025-04-15 | -27.85 | $42.74 | 93800 |
| 2025-04-14 | -25.81 | $42.84 | 141400 |
| 2025-04-11 | -27.24 | $42.77 | 112500 |
| 2025-04-10 | -67.89 | $40.77 | — |
| 2025-04-09 | -67.89 | $40.77 | 101900 |
| 2025-04-08 | -65.85 | $40.87 | 57000 |
| 2025-04-07 | -48.58 | $41.72 | 207400 |
| 2025-04-04 | -36.05 | $42.74 | 297600 |
| 2025-04-03 | 0.00 | $44.11 | 21300 |
| 2025-04-02 | -15.73 | $42.40 | 123500 |
| 2025-04-01 | 0.00 | $42.50 | 55100 |
| 2025-03-31 | -18.72 | $42.09 | 123200 |
| 2025-03-28 | 0.00 | $41.93 | 72300 |
| 2025-03-27 | -8.39 | $41.32 | 30300 |
| 2025-03-26 | -18.71 | $41.16 | 72000 |
| 2025-03-25 | -12.90 | $41.25 | 78500 |
| 2025-03-24 | -13.64 | $41.23 | 46700 |
| 2025-03-21 | -24.03 | $41.07 | 6600 |
| 2025-03-20 | -36.36 | $40.88 | — |
| 2025-03-19 | -25.93 | $40.88 | 53000 |
| 2025-03-18 | -3.38 | $41.36 | 55700 |
| 2025-03-17 | 0.00 | $41.44 | 63400 |
| 2025-03-14 | -9.96 | $41.15 | 18500 |
| 2025-03-13 | -7.79 | $41.20 | 4500 |
| 2025-03-12 | -19.62 | $40.87 | 482300 |
| 2025-03-11 | -17.31 | $40.93 | 5500 |
| 2025-03-10 | 0.00 | $41.38 | 25700 |
| 2025-03-07 | -6.91 | $41.05 | 19300 |
| 2025-03-06 | -16.85 | $40.75 | 59600 |
| 2025-03-05 | -3.75 | $41.10 | 46700 |
| 2025-03-04 | -15.27 | $40.75 | 140500 |
| 2025-03-03 | -2.27 | $40.68 | 145700 |
| 2025-02-28 | -8.33 | $39.97 | 123000 |
| 2025-02-27 | -5.16 | $40.05 | — |
| 2025-02-26 | -5.16 | $40.05 | — |
| 2025-02-25 | -5.16 | $40.05 | 51600 |
| 2025-02-24 | -10.32 | $39.92 | 9700 |
| 2025-02-21 | 0.00 | $40.18 | 900 |
| 2025-02-20 | -6.08 | $39.78 | 62200 |
| 2025-02-19 | -19.59 | $39.38 | 6900 |
| 2025-02-18 | -15.54 | $39.50 | 21400 |
| 2025-02-14 | -3.04 | $39.87 | 58700 |
| 2025-02-13 | -2.15 | $39.12 | — |
| 2025-02-12 | -2.15 | $39.12 | 88700 |
| 2025-02-11 | -8.64 | $38.86 | 629200 |
| 2025-02-10 | 0.00 | $39.14 | 118900 |
| 2025-02-07 | -6.69 | $38.85 | 69700 |
| 2025-02-06 | -2.12 | $38.87 | 13100 |
| 2025-02-05 | -4.42 | $38.67 | — |
| 2025-02-04 | -4.42 | $38.67 | 77100 |
| 2025-02-03 | -14.89 | $38.27 | 42800 |
| 2025-01-31 | -20.71 | $38.09 | 44200 |
| 2025-01-30 | -16.18 | $38.23 | 600 |
| 2025-01-29 | -33.98 | $37.68 | 300 |
| 2025-01-28 | -14.89 | $38.27 | 7100 |
| 2025-01-27 | 0.00 | $38.73 | 1000 |
| 2025-01-24 | 0.00 | $38.06 | 101000 |
| 2025-01-23 | -6.17 | $37.77 | 4900 |
| 2025-01-22 | -13.70 | $37.53 | 63800 |
| 2025-01-21 | -11.87 | $37.57 | 65700 |
| 2025-01-17 | -6.57 | $37.63 | 4900 |
| 2025-01-16 | -41.70 | $37.01 | 17700 |
| 2025-01-15 | -75.28 | $36.31 | 28300 |
| 2025-01-14 | -90.61 | $35.90 | 6100 |
| 2025-01-13 | -90.85 | $35.91 | 40500 |
| 2025-01-10 | -79.72 | $36.31 | 8600 |
| 2025-01-08 | -48.50 | $37.27 | — |
| 2025-01-07 | -60.21 | $37.27 | 3200 |
| 2025-01-06 | -64.34 | $37.11 | 21700 |
| 2025-01-03 | -59.69 | $37.29 | 146300 |
| 2025-01-02 | -62.79 | $37.17 | 26800 |
| 2024-12-31 | -57.36 | $37.38 | 60700 |
| 2024-12-30 | -51.42 | $37.61 | 81900 |
| 2024-12-27 | -56.07 | $37.43 | 22200 |
| 2024-12-26 | -95.35 | $35.91 | 400 |
| 2024-12-24 | -75.34 | $37.37 | 25300 |
| 2024-12-23 | -67.57 | $37.60 | 559600 |
| 2024-12-20 | -77.70 | $37.30 | 16500 |
| 2024-12-19 | -81.76 | $37.18 | 49800 |
| 2024-12-18 | -89.82 | $37.13 | 35400 |
| 2024-12-17 | -61.09 | $37.92 | 13500 |
| 2024-12-16 | -33.88 | $38.35 | 24500 |
| 2024-12-13 | -30.67 | $38.41 | 95500 |
| 2024-12-12 | -32.47 | $38.34 | 27800 |
| 2024-12-11 | -30.92 | $38.32 | 6500 |
| 2024-12-10 | -21.26 | $38.72 | 19300 |
| 2024-12-09 | -11.59 | $39.12 | 13200 |
| 2024-12-06 | -4.60 | $39.40 | 30700 |
| 2024-12-05 | 0.00 | $39.59 | 20000 |
| 2024-12-04 | 0.00 | $39.19 | 98300 |
| 2024-12-03 | 0.00 | $39.08 | 123000 |
| 2024-12-02 | 0.00 | $38.14 | 62000 |
| 2024-11-29 | -0.75 | $38.12 | 14600 |
| 2024-11-27 | -3.00 | $38.05 | 77400 |
| 2024-11-26 | -39.10 | $37.08 | 349200 |
| 2024-11-25 | -18.42 | $37.63 | 25300 |
| 2024-11-22 | -51.89 | $36.86 | 20100 |
| 2024-11-21 | -43.55 | $37.21 | 84200 |
| 2024-11-20 | -49.23 | $37.11 | 62900 |
| 2024-11-19 | -52.44 | $37.02 | 57900 |
| 2024-11-18 | -66.46 | $36.56 | 73900 |
| 2024-11-15 | -84.76 | $35.96 | 23000 |
| 2024-11-14 | -87.76 | $35.88 | 28000 |
| 2024-11-13 | -100.00 | $35.46 | 74400 |
| 2024-11-12 | -84.66 | $36.13 | 5600 |
| 2024-11-11 | -74.54 | $36.46 | 132800 |
| 2024-11-08 | -83.44 | $36.17 | 25300 |
| 2024-11-07 | -92.64 | $35.87 | 33700 |
| 2024-11-06 | -96.32 | $35.75 | 73500 |
| 2024-11-05 | -84.33 | $36.63 | 82700 |
| 2024-11-04 | -92.73 | $36.21 | 58900 |
| 2024-11-01 | -84.78 | $36.44 | 46600 |
| 2024-10-31 | -37.72 | $37.80 | 40000 |
| 2024-10-30 | -57.59 | $37.23 | 2100 |
| 2024-10-29 | -54.71 | $37.54 | 600 |
| 2024-10-28 | -16.11 | $38.25 | 900 |
| 2024-10-25 | -16.24 | $38.24 | 32700 |
| 2024-10-24 | -17.50 | $38.60 | 89000 |
| 2024-10-23 | -15.75 | $38.74 | 39100 |
| 2024-10-22 | -16.25 | $38.70 | — |
| 2024-10-21 | -16.25 | $38.70 | 94400 |
| 2024-10-18 | -14.63 | $38.83 | 50900 |
| 2024-10-17 | -17.13 | $38.63 | 64100 |
| 2024-10-16 | -17.13 | $38.63 | 5900 |
| 2024-10-15 | -24.50 | $38.04 | 153200 |
| 2024-10-14 | -38.63 | $36.91 | 800 |
| 2024-10-11 | -40.75 | $36.74 | 17700 |
| 2024-10-10 | -40.25 | $36.78 | 32500 |
| 2024-10-09 | -41.50 | $36.68 | 195700 |
| 2024-10-08 | -49.50 | $36.04 | 18000 |
| 2024-10-07 | -45.88 | $36.33 | 2200 |
| 2024-10-04 | -20.38 | $38.37 | 300 |
| 2024-10-03 | -13.75 | $38.90 | 200 |
| 2024-10-02 | -8.38 | $39.33 | 900 |
| 2024-10-01 | -100.00 | $32.00 | 1000 |
| 2024-09-30 | -28.57 | $39.28 | 600 |
| 2024-09-27 | -9.77 | $39.75 | 2700 |
| 2024-09-26 | 0.00 | $39.78 | 400 |
| 2024-09-25 | 0.00 | $39.53 | 4000 |
| 2024-09-24 | -15.24 | $39.06 | 600 |
| 2024-09-23 | -18.57 | $38.99 | 1400 |
| 2024-09-20 | -42.33 | $38.47 | 3600 |
| 2024-09-19 | -46.86 | $38.26 | 4000 |
| 2024-09-18 | -23.85 | $38.81 | 800 |
| 2024-09-17 | -12.40 | $39.06 | 400 |
| 2024-09-16 | -2.93 | $39.17 | 3200 |
| 2024-09-13 | 0.00 | $39.38 | 800 |
| 2024-09-12 | 0.00 | $38.33 | 400 |
| 2024-09-11 | -6.84 | $37.67 | 1300 |
| 2024-09-10 | -9.40 | $37.52 | 1200 |
| 2024-09-09 | -2.74 | $37.91 | 2100 |
| 2024-09-06 | -9.40 | $37.52 | 1800 |
| 2024-09-05 | -1.20 | $38.00 | 100 |
| 2024-09-04 | 0.00 | $38.07 | 800 |
| 2024-09-03 | 0.00 | $37.71 | 900 |
| 2024-08-30 | 0.00 | $37.58 | 8400 |
| 2024-08-29 | -2.25 | $37.43 | 800 |
| 2024-08-28 | 0.00 | $37.55 | 600 |
| 2024-08-27 | -0.19 | $37.50 | 500 |
| 2024-08-26 | -1.13 | $37.45 | 4300 |
| 2024-08-23 | -4.73 | $37.25 | 2300 |
| 2024-08-22 | -4.97 | $37.00 | 600 |
| 2024-08-21 | -0.82 | $37.06 | 500 |
| 2024-08-20 | 0.00 | $37.10 | 2600 |
| 2024-08-19 | -1.97 | $36.69 | 1700 |
| 2024-08-16 | 0.00 | $36.61 | 300 |
| 2024-08-15 | 0.00 | $36.31 | — |
| 2024-08-14 | 0.00 | $36.31 | 1200 |
| 2024-08-13 | -17.38 | $35.71 | 2700 |
| 2024-08-12 | -14.94 | $35.79 | 900 |
| 2024-08-09 | -20.73 | $35.60 | 600 |
| 2024-08-08 | -0.91 | $36.25 | 1100 |
| 2024-08-07 | -13.41 | $35.84 | 2600 |
| 2024-08-06 | -4.70 | $36.04 | 6200 |
| 2024-08-05 | -37.30 | $35.00 | 900 |
| 2024-08-02 | -16.93 | $35.65 | 800 |
| 2024-08-01 | -27.27 | $35.32 | 600 |
| 2024-07-31 | -2.51 | $36.11 | 900 |
| 2024-07-30 | 0.00 | $36.00 | 1000 |
| 2024-07-29 | -6.67 | $35.38 | 72000 |
| 2024-07-26 | -4.85 | $35.44 | 700 |
| 2024-07-25 | -8.70 | $35.24 | 2400 |
| 2024-07-24 | -10.28 | $34.93 | 3400 |
| 2024-07-23 | -64.68 | $33.00 | 800 |
| 2024-07-22 | 0.00 | $34.74 | 900 |
| 2024-07-19 | -13.39 | $34.12 | 1000 |
| 2024-07-18 | -5.02 | $34.32 | 1500 |
| 2024-07-17 | -0.92 | $34.20 | 400 |
| 2024-07-16 | -6.45 | $34.08 | 5400 |
| 2024-07-15 | -45.63 | $33.79 | 500 |
| 2024-07-12 | -32.19 | $34.22 | 900 |
| 2024-07-11 | -47.19 | $33.74 | 4400 |
| 2024-07-10 | -54.38 | $33.51 | 400 |
| 2024-07-09 | -59.38 | $33.35 | 7800 |
| 2024-07-08 | -60.31 | $33.32 | 1500 |
| 2024-07-05 | -63.44 | $33.22 | 2000 |
| 2024-07-03 | -64.06 | $33.20 | 2300 |
| 2024-07-02 | -86.25 | $32.49 | 4900 |
| 2024-07-01 | -56.25 | $33.45 | 2000 |
| 2024-06-28 | -58.44 | $33.38 | 4700 |
| 2024-06-27 | -62.19 | $33.26 | 5600 |
| 2024-06-26 | -63.75 | $33.21 | 2100 |
| 2024-06-25 | -66.24 | $33.48 | 7300 |
| 2024-06-24 | -59.54 | $33.83 | 2000 |
| 2024-06-21 | -95.39 | $32.60 | 700 |
| 2024-06-20 | -94.34 | $32.68 | 4300 |
| 2024-06-18 | -84.97 | $33.12 | 4300 |
| 2024-06-17 | -85.45 | $33.15 | 1400 |
| 2024-06-14 | -82.22 | $33.31 | 3100 |
| 2024-06-13 | -77.98 | $33.52 | 1800 |
| 2024-06-12 | -69.90 | $33.92 | 1700 |
| 2024-06-11 | -82.82 | $34.15 | 14300 |
| 2024-06-10 | -71.28 | $34.60 | 3200 |
| 2024-06-07 | -73.85 | $34.50 | 2000 |
| 2024-06-06 | -67.69 | $34.74 | 300 |
| 2024-06-05 | -70.77 | $34.62 | 452800 |
| 2024-06-04 | -63.08 | $34.92 | 1100 |
| 2024-06-03 | -62.05 | $34.96 | 500 |
| 2024-05-31 | -66.92 | $34.77 | 1000 |
| 2024-05-30 | -82.31 | $34.17 | 900 |
| 2024-05-29 | -88.72 | $33.92 | 5300 |
| 2024-05-28 | -56.85 | $35.14 | 2500 |
| 2024-05-24 | -42.13 | $35.72 | 2100 |
| 2024-05-23 | -42.64 | $35.70 | 1700 |
| 2024-05-22 | -13.45 | $36.85 | 300 |
| 2024-05-21 | -13.45 | $36.85 | 500 |
| 2024-05-20 | -37.82 | $35.89 | 2100 |
| 2024-05-17 | 0.00 | $36.96 | 1900 |
| 2024-05-16 | 0.00 | $36.60 | 1000 |
| 2024-05-15 | 0.00 | $36.22 | 900 |
| 2024-05-14 | 0.00 | $35.88 | 2000 |
| 2024-05-13 | -19.31 | $35.05 | 800 |
| 2024-05-10 | -5.03 | $35.59 | 3600 |
| 2024-05-09 | -10.58 | $35.38 | 1500 |
| 2024-05-08 | -15.87 | $35.18 | 72500 |
| 2024-05-07 | -27.51 | $34.74 | 128000 |
| 2024-05-06 | -29.37 | $34.67 | 25500 |
| 2024-05-03 | -38.89 | $34.31 | 5600 |
| 2024-05-02 | -43.65 | $34.13 | 9700 |
| 2024-05-01 | -51.06 | $33.85 | 6000 |
| 2024-04-30 | -51.06 | $33.85 | 77600 |
| 2024-04-29 | -39.95 | $34.27 | 6400 |
| 2024-04-26 | -52.91 | $33.78 | 300 |
| 2024-04-25 | -53.44 | $33.76 | 83000 |
| 2024-04-24 | -46.83 | $34.01 | 56900 |
| 2024-04-23 | -31.38 | $34.34 | 169300 |
| 2024-04-22 | -38.42 | $34.10 | 538100 |
| 2024-04-19 | -44.87 | $33.88 | 216800 |
| 2024-04-18 | -48.39 | $33.76 | 4600 |
| 2024-04-17 | -83.80 | $33.60 | 210100 |
| 2024-04-16 | -80.56 | $33.67 | 208500 |
| 2024-04-15 | -100.00 | $33.64 | 37300 |
| 2024-04-12 | -98.31 | $34.05 | 39800 |
| 2024-04-11 | -82.66 | $34.72 | 211800 |
| 2024-04-10 | -98.78 | $34.53 | 118100 |
| 2024-04-09 | -78.05 | $35.04 | 18000 |
| 2024-04-08 | -82.93 | $34.92 | 25800 |
| 2024-04-05 | -98.37 | $34.54 | 55300 |
| 2024-04-04 | -86.99 | $34.82 | 18400 |
| 2024-04-03 | -92.68 | $34.68 | 228800 |
| 2024-04-02 | -98.37 | $34.54 | 13000 |
| 2024-04-01 | -90.87 | $34.77 | 7400 |
| 2024-03-28 | -70.95 | $35.25 | 102100 |
| 2024-03-27 | -83.40 | $34.95 | 1300 |
| 2024-03-26 | -93.44 | $34.68 | 2700 |
| 2024-03-25 | -87.70 | $34.82 | 10700 |
| 2024-03-22 | -73.68 | $35.14 | 3200 |
| 2024-03-21 | -67.61 | $35.29 | 1300 |
| 2024-03-20 | -77.33 | $35.05 | 1100 |
| 2024-03-19 | -75.68 | $35.20 | 1500 |
| 2024-03-18 | -79.45 | $35.09 | 4100 |
| 2024-03-15 | -73.29 | $35.27 | 4900 |
| 2024-03-14 | -81.16 | $35.04 | 4100 |
| 2024-03-13 | -55.48 | $35.79 | 60200 |
| 2024-03-12 | -38.44 | $36.18 | 41800 |
| 2024-03-11 | -37.50 | $36.21 | 72500 |
| 2024-03-08 | -36.56 | $36.24 | 50500 |
| 2024-03-07 | -40.63 | $36.11 | 48300 |
| 2024-03-06 | -52.50 | $35.73 | 38300 |
| 2024-03-05 | -60.63 | $35.47 | 169500 |
| 2024-03-04 | -61.56 | $35.44 | 29900 |
| 2024-03-01 | -64.38 | $35.35 | 3500 |
| 2024-02-29 | -75.00 | $35.01 | 62900 |
| 2024-02-28 | -90.31 | $34.52 | 800 |
| 2024-02-27 | -87.50 | $34.61 | 16500 |
| 2024-02-26 | -84.38 | $34.71 | 4900 |
| 2024-02-23 | -43.13 | $36.03 | 12800 |
| 2024-02-22 | -50.63 | $35.79 | 6400 |
| 2024-02-21 | -54.38 | $35.67 | 22600 |
| 2024-02-20 | -42.31 | $35.56 | 19900 |
| 2024-02-16 | -35.38 | $35.89 | 18300 |
| 2024-02-15 | -35.00 | $35.90 | 23300 |
| 2024-02-14 | -86.54 | $34.56 | 600 |
| 2024-02-13 | -100.00 | $34.21 | 22400 |
| 2024-02-12 | -81.09 | $35.20 | 900 |
| 2024-02-09 | -96.46 | $34.68 | 2700 |
| 2024-02-08 | -96.76 | $34.92 | 2300 |
| 2024-02-07 | -94.80 | $35.22 | 4100 |
| 2024-02-06 | -80.92 | $35.70 | 700 |
| 2024-02-05 | -96.10 | $35.18 | 2000 |
| 2024-02-02 | -78.57 | $35.99 | 3100 |
| 2024-02-01 | -83.33 | $35.88 | 10700 |
| 2024-01-31 | -100.00 | $35.36 | 3200 |
| 2024-01-30 | -69.97 | $36.44 | 113000 |
| 2024-01-29 | -66.45 | $36.55 | 12000 |
| 2024-01-26 | -73.80 | $36.32 | 1300 |
| 2024-01-25 | -73.16 | $36.34 | 1900 |
| 2024-01-24 | -82.79 | $35.71 | 2300 |
| 2024-01-23 | -81.04 | $35.80 | 7300 |
| 2024-01-22 | -73.31 | $36.20 | 2400 |
| 2024-01-19 | -66.54 | $36.55 | 56000 |
| 2024-01-18 | -66.54 | $36.55 | 71600 |
| 2024-01-17 | -61.32 | $36.82 | 52600 |
| 2024-01-16 | -41.97 | $37.82 | 136700 |
| 2024-01-12 | -35.01 | $38.18 | 16700 |
| 2024-01-11 | -35.40 | $38.16 | 2500 |
| 2024-01-10 | -29.59 | $38.46 | 17200 |
| 2024-01-09 | -31.33 | $38.37 | 68400 |
| 2024-01-08 | -26.31 | $38.63 | 10500 |
| 2024-01-05 | -38.49 | $38.00 | 34100 |
| 2024-01-04 | -36.17 | $38.12 | 41000 |
| 2024-01-03 | -39.07 | $37.97 | 7600 |
| 2024-01-02 | -34.82 | $38.19 | 177300 |
| 2023-12-29 | -42.55 | $37.79 | 3700 |
| 2023-12-28 | -41.56 | $37.80 | 4900 |
| 2023-12-27 | -43.45 | $37.70 | 24500 |
| 2023-12-26 | 0.00 | $39.99 | 3800 |
| 2023-12-22 | -10.65 | $37.32 | 29400 |
| 2023-12-21 | -21.99 | $36.99 | 75200 |
| 2023-12-20 | -33.68 | $36.65 | 28900 |
| 2023-12-19 | -18.90 | $37.08 | 27200 |
| 2023-12-18 | -33.33 | $36.66 | 21500 |
| 2023-12-15 | -26.12 | $36.87 | 234700 |
| 2023-12-14 | -5.84 | $37.46 | 93700 |
| 2023-12-13 | -32.98 | $36.00 | 189800 |
| 2023-12-12 | -80.39 | $34.94 | 61800 |
| 2023-12-11 | -22.67 | $36.07 | 21100 |
| 2023-12-08 | -22.67 | $36.07 | 26000 |
| 2023-12-07 | -3.56 | $36.50 | 156300 |
| 2023-12-06 | -2.29 | $36.04 | 28700 |
| 2023-12-05 | -9.40 | $35.68 | 14200 |
| 2023-12-04 | -16.78 | $35.57 | 179600 |
| 2023-12-01 | -21.48 | $35.50 | 34800 |
| 2023-11-30 | -50.34 | $35.07 | 22400 |
| 2023-11-29 | -29.04 | $34.94 | 140400 |
| 2023-11-28 | -19.20 | $35.20 | 20400 |
| 2023-11-27 | -20.74 | $35.15 | 87700 |
| 2023-11-24 | -16.72 | $35.28 | — |
| 2023-11-22 | -16.72 | $35.28 | 2500 |
| 2023-11-21 | -9.91 | $35.50 | 61400 |
| 2023-11-20 | -6.81 | $35.60 | 14600 |
| 2023-11-17 | 0.00 | $35.82 | 27500 |
| 2023-11-16 | -7.71 | $35.44 | 102700 |
| 2023-11-15 | -7.71 | $35.44 | 90000 |
| 2023-11-14 | -6.68 | $35.48 | 46700 |
| 2023-11-13 | -34.96 | $34.38 | 7300 |
| 2023-11-10 | -21.59 | $34.90 | 73800 |
| 2023-11-09 | -21.59 | $34.90 | 20300 |
| 2023-11-08 | -3.08 | $35.62 | 900 |
| 2023-11-07 | -3.08 | $35.62 | 106600 |
| 2023-11-06 | -3.08 | $35.62 | 11200 |
| 2023-11-03 | -27.97 | $35.61 | 116000 |
| 2023-11-02 | -36.40 | $35.17 | 196900 |
| 2023-11-01 | -64.56 | $33.70 | 40100 |
| 2023-10-31 | -84.48 | $32.66 | 20400 |
| 2023-10-30 | -70.11 | $33.41 | 31900 |
| 2023-10-27 | -72.99 | $33.26 | 82400 |
| 2023-10-26 | -71.26 | $33.35 | 161700 |
| 2023-10-25 | -77.59 | $33.02 | 9500 |
| 2023-10-24 | -73.75 | $33.22 | 24600 |
| 2023-10-23 | -77.97 | $33.00 | 62200 |
| 2023-10-20 | -100.00 | $32.47 | 1600 |
| 2023-10-19 | -89.72 | $33.35 | 38200 |
| 2023-10-18 | -86.30 | $33.54 | 21600 |
| 2023-10-17 | -68.90 | $34.54 | 53500 |
| 2023-10-16 | -65.72 | $34.81 | 115500 |
| 2023-10-13 | -72.60 | $34.44 | 4500 |
| 2023-10-12 | -58.64 | $35.24 | 1400 |
| 2023-10-11 | -53.23 | $35.55 | 79500 |
| 2023-10-10 | -59.51 | $35.19 | 19000 |
| 2023-10-09 | -50.61 | $35.70 | 700 |
| 2023-10-06 | -68.76 | $34.66 | 46000 |
| 2023-10-05 | -70.68 | $34.55 | 64500 |
| 2023-10-04 | -95.11 | $33.15 | 258400 |
| 2023-10-03 | -98.81 | $33.17 | 131100 |
| 2023-10-02 | -99.64 | $33.46 | 82800 |
| 2023-09-29 | -100.00 | $34.89 | 179500 |
| 2023-09-28 | -92.10 | $35.60 | 84400 |
| 2023-09-27 | -98.33 | $35.44 | 79200 |
| 2023-09-26 | -99.63 | $36.28 | 30500 |
| 2023-09-25 | -74.70 | $37.09 | 32700 |
| 2023-09-22 | -59.68 | $37.47 | 12500 |
| 2023-09-21 | -54.55 | $37.60 | 9100 |
| 2023-09-20 | -36.36 | $38.06 | 18600 |
| 2023-09-19 | -54.62 | $38.02 | 51000 |
| 2023-09-18 | -40.17 | $38.52 | 50400 |
| 2023-09-15 | -49.71 | $38.19 | 82400 |
| 2023-09-14 | -43.35 | $38.41 | 101800 |
| 2023-09-13 | -67.63 | $37.57 | 94900 |
| 2023-09-12 | -80.64 | $37.12 | 10200 |
| 2023-09-11 | -73.70 | $37.36 | 25700 |
| 2023-09-08 | -87.86 | $36.87 | 86900 |
| 2023-09-07 | -95.66 | $36.60 | 18000 |
| 2023-09-06 | -100.00 | $36.45 | 189700 |
| 2023-09-05 | -100.00 | $37.08 | 1700 |
| 2023-09-01 | -80.39 | $37.73 | 1800 |
| 2023-08-31 | -74.92 | $37.90 | 1800 |
| 2023-08-30 | -74.92 | $37.90 | 2600 |
| 2023-08-29 | -85.53 | $37.57 | 300 |
| 2023-08-28 | -89.71 | $37.44 | 1000 |
| 2023-08-25 | -86.40 | $37.60 | — |
| 2023-08-24 | -88.81 | $37.60 | 19700 |
| 2023-08-23 | -84.48 | $37.84 | 400 |
| 2023-08-22 | -94.53 | $37.49 | 900 |
| 2023-08-21 | -97.19 | $37.31 | 1000 |
| 2023-08-18 | -88.77 | $37.88 | 2700 |
| 2023-08-17 | -95.27 | $37.44 | 1200 |
| 2023-08-16 | -93.21 | $37.58 | 2000 |
| 2023-08-15 | -100.00 | $37.27 | 3200 |
| 2023-08-14 | -96.94 | $37.87 | 3500 |
| 2023-08-11 | -90.18 | $38.29 | 3700 |
| 2023-08-10 | -84.38 | $38.65 | 1900 |
| 2023-08-09 | -84.70 | $38.63 | 600 |
| 2023-08-08 | -91.95 | $38.18 | 6500 |
| 2023-08-07 | -61.82 | $40.23 | 1500 |
| 2023-08-04 | -92.57 | $38.41 | 2000 |
| 2023-08-03 | -100.00 | $37.97 | 75200 |
| 2023-08-02 | -99.59 | $39.09 | 700 |
| 2023-08-01 | -98.56 | $39.78 | 13600 |
| 2023-07-31 | -79.14 | $40.59 | 73900 |
| 2023-07-28 | -63.79 | $41.23 | 1500 |
| 2023-07-27 | -62.83 | $41.27 | 900 |
| 2023-07-26 | -47.48 | $41.91 | 3600 |
| 2023-07-25 | -8.41 | $41.68 | 200 |
| 2023-07-24 | -8.88 | $41.67 | 700 |
| 2023-07-21 | -8.41 | $41.68 | 7900 |
| 2023-07-20 | 0.00 | $41.47 | 400 |
| 2023-07-19 | -14.84 | $41.27 | 700 |
| 2023-07-18 | -60.44 | $40.44 | 300 |
| 2023-07-17 | -28.57 | $41.02 | 800 |
| 2023-07-14 | -11.54 | $41.33 | 2400 |
| 2023-07-13 | -23.68 | $41.17 | 2600 |
| 2023-07-12 | -64.95 | $40.40 | 3300 |
| 2023-07-11 | -100.00 | $39.72 | 700 |
| 2023-07-10 | -100.00 | $39.80 | 2400 |
| 2023-07-07 | -69.36 | $40.51 | — |
| 2023-07-06 | -69.36 | $40.51 | 900 |
| 2023-07-05 | -28.32 | $41.22 | 1100 |
| 2023-07-03 | -42.40 | $41.23 | — |
| 2023-06-30 | -42.40 | $41.23 | 1500 |
| 2023-06-29 | -79.72 | $40.42 | 400 |
| 2023-06-28 | -96.48 | $40.23 | 1300 |
| 2023-06-27 | -95.12 | $40.59 | 2000 |
| 2023-06-26 | -100.00 | $40.67 | 1100 |
| 2023-06-23 | -86.52 | $40.93 | 500 |
| 2023-06-22 | -79.43 | $41.03 | 10200 |
| 2023-06-21 | -57.14 | $41.43 | 14700 |
| 2023-06-20 | -78.88 | $41.08 | 6700 |
| 2023-06-16 | -67.15 | $41.43 | 2500 |
| 2023-06-15 | -100.00 | $40.98 | 800 |
| 2023-06-14 | -84.21 | $41.30 | 1200 |
| 2023-06-13 | -75.60 | $41.61 | 2300 |
| 2023-06-12 | -72.40 | $41.69 | 800 |
| 2023-06-09 | -81.02 | $41.52 | 400 |
| 2023-06-08 | -79.56 | $41.56 | 400 |
| 2023-06-07 | -84.41 | $41.46 | 3200 |
| 2023-06-06 | -85.62 | $41.45 | 3500 |
| 2023-06-05 | -66.45 | $42.05 | 1400 |
| 2023-06-02 | -70.61 | $41.92 | 1700 |
| 2023-06-01 | -79.23 | $41.65 | 2000 |
| 2023-05-31 | -98.40 | $41.05 | 400 |
| 2023-05-30 | -89.14 | $41.34 | 2700 |
| 2023-05-26 | -91.69 | $41.26 | 6400 |
| 2023-05-25 | -100.00 | $41.00 | 1100 |
| 2023-05-24 | -98.80 | $41.66 | 2400 |
| 2023-05-23 | -82.03 | $42.35 | 500 |
| 2023-05-22 | -99.54 | $41.97 | — |
| 2023-05-19 | -99.54 | $41.97 | — |
| 2023-05-18 | -99.54 | $41.97 | 600 |
| 2023-05-17 | -74.55 | $42.90 | 500 |
| 2023-05-16 | -63.03 | $43.09 | 700 |
| 2023-05-15 | -39.39 | $43.48 | 2100 |
| 2023-05-12 | -23.64 | $43.74 | 1100 |
| 2023-05-11 | -39.39 | $43.48 | 300 |
| 2023-05-10 | -10.91 | $43.95 | 3800 |
| 2023-05-09 | -8.48 | $43.99 | 300 |
| 2023-05-08 | 0.00 | $44.05 | 600 |
| 2023-05-05 | 0.00 | $43.89 | 200 |
| 2023-05-04 | -33.06 | $43.16 | 900 |
| 2023-05-03 | -8.19 | $43.38 | 2100 |
| 2023-05-02 | -42.24 | $42.59 | 600 |
| 2023-05-01 | -33.07 | $42.74 | 1700 |
| 2023-04-28 | -41.83 | $42.52 | 500 |
| 2023-04-27 | -8.37 | $43.36 | 600 |
| 2023-04-26 | -22.64 | $42.97 | 300 |
| 2023-04-25 | -22.57 | $42.92 | 300 |
| 2023-04-24 | -14.32 | $43.04 | 1000 |
| 2023-04-21 | -14.90 | $42.88 | 200 |
| 2023-04-20 | -12.31 | $43.00 | 1100 |
| 2023-04-19 | -12.53 | $42.99 | 600 |
| 2023-04-18 | -9.29 | $43.14 | 6800 |
| 2023-04-17 | -11.66 | $43.03 | 2800 |
| 2023-04-14 | -5.23 | $43.28 | 3100 |
| 2023-04-13 | 0.00 | $43.57 | 1200 |
| 2023-04-12 | -0.19 | $43.39 | 400 |
| 2023-04-11 | 0.00 | $43.28 | 300 |
| 2023-04-10 | -3.98 | $42.61 | 7400 |
| 2023-04-06 | 0.00 | $42.80 | 500 |
| 2023-04-05 | -10.56 | $41.25 | — |
| 2023-04-04 | -10.56 | $41.25 | 600 |
| 2023-04-03 | -8.61 | $41.32 | 10400 |
| 2023-03-31 | -14.72 | $41.10 | 2000 |
| 2023-03-30 | -3.32 | $41.23 | 700 |
| 2023-03-29 | -7.03 | $41.07 | 700 |
| 2023-03-28 | -16.82 | $40.75 | 900 |
| 2023-03-27 | -22.63 | $40.56 | 180300 |
| 2023-03-24 | -62.69 | $39.25 | 1400 |
| 2023-03-23 | -71.56 | $38.96 | 9900 |
| 2023-03-22 | -58.41 | $39.39 | 1000 |
| 2023-03-21 | -58.41 | $39.39 | 600 |
| 2023-03-20 | -24.16 | $40.51 | 200 |
| 2023-03-17 | -14.07 | $40.84 | 2100 |
| 2023-03-16 | -26.81 | $40.45 | 400 |
| 2023-03-15 | -44.16 | $39.90 | 500 |
| 2023-03-14 | -47.95 | $39.78 | 3400 |
| 2023-03-13 | -76.97 | $38.86 | 800 |
| 2023-03-10 | -98.42 | $38.18 | 1300 |
| 2023-03-09 | -79.33 | $38.92 | 7800 |
| 2023-03-08 | -62.20 | $39.23 | 2400 |
| 2023-03-07 | -70.33 | $39.03 | 700 |
| 2023-03-06 | -54.88 | $39.41 | 1600 |
| 2023-03-03 | -54.47 | $39.42 | 900 |
| 2023-03-02 | -79.67 | $38.80 | 3300 |
| 2023-03-01 | -73.81 | $39.52 | 300 |
| 2023-02-28 | -61.90 | $39.72 | 26400 |
| 2023-02-27 | -13.69 | $40.53 | 6400 |
| 2023-02-24 | -44.64 | $40.01 | 600 |
| 2023-02-23 | -14.88 | $40.51 | 2700 |
| 2023-02-22 | -40.48 | $40.08 | 1100 |
| 2023-02-21 | -39.29 | $40.10 | 5800 |
| 2023-02-17 | -29.76 | $40.26 | 1200 |
| 2023-02-16 | -33.93 | $40.19 | 1100 |
| 2023-02-15 | -1.19 | $40.74 | — |
| 2023-02-14 | -8.29 | $40.74 | 2300 |
| 2023-02-13 | -14.92 | $40.62 | 49800 |
| 2023-02-10 | -19.89 | $40.53 | 7500 |
| 2023-02-09 | -100.00 | $39.08 | 3000 |
| 2023-02-08 | -98.90 | $39.10 | 5500 |
| 2023-02-07 | -63.11 | $39.47 | 1500 |
| 2023-02-06 | -29.78 | $40.22 | 4500 |
| 2023-02-03 | -22.49 | $40.24 | 500 |
| 2023-02-02 | -6.83 | $40.67 | 600 |
| 2023-02-01 | -23.29 | $40.14 | 900 |
| 2023-01-31 | -33.23 | $39.82 | 120000 |
| 2023-01-30 | -12.73 | $40.48 | 500 |
| 2023-01-27 | -16.77 | $40.35 | 800 |
| 2023-01-26 | -7.45 | $40.65 | 1400 |
| 2023-01-25 | -9.90 | $40.49 | 400 |
| 2023-01-24 | -13.86 | $40.33 | 2000 |
| 2023-01-23 | -10.40 | $40.47 | 4500 |
| 2023-01-20 | -8.66 | $40.54 | 2200 |
| 2023-01-19 | -15.10 | $40.28 | 1000 |
| 2023-01-18 | -14.60 | $40.30 | 2300 |
| 2023-01-17 | 0.00 | $40.54 | 700 |
| 2023-01-13 | -12.57 | $40.05 | 1000 |
| 2023-01-12 | -17.76 | $39.86 | 300 |
| 2023-01-11 | -32.79 | $39.31 | 3000 |
| 2023-01-10 | -50.55 | $38.66 | 3900 |
| 2023-01-09 | -39.07 | $39.08 | 4600 |
| 2023-01-06 | -39.34 | $39.07 | 800 |
| 2023-01-05 | -77.60 | $37.67 | 1300 |
| 2023-01-04 | -43.72 | $38.91 | 1900 |
| 2023-01-03 | -57.65 | $38.40 | 9600 |
| 2022-12-30 | -54.64 | $38.51 | 1600 |
| 2022-12-29 | -51.09 | $38.64 | 900 |
| 2022-12-28 | -62.57 | $38.22 | 1900 |
| 2022-12-27 | -52.73 | $38.58 | 1200 |
| 2022-12-23 | -79.43 | $38.27 | 1900 |
| 2022-12-22 | -92.91 | $37.89 | 2800 |
| 2022-12-21 | -76.24 | $38.36 | 4300 |
| 2022-12-20 | -82.27 | $38.19 | 5000 |
| 2022-12-19 | -90.44 | $38.05 | 11700 |
| 2022-12-16 | -76.64 | $38.36 | 2700 |
| 2022-12-15 | -42.62 | $39.19 | 3100 |
| 2022-12-14 | -30.33 | $39.49 | 5000 |
| 2022-12-13 | -10.33 | $39.96 | 1100 |
| 2022-12-12 | -12.96 | $39.20 | 3200 |
| 2022-12-09 | -18.52 | $39.11 | 2000 |
| 2022-12-08 | -38.27 | $38.79 | 1500 |
| 2022-12-07 | -16.06 | $38.97 | 2200 |
| 2022-12-06 | -18.81 | $38.84 | 2700 |
| 2022-12-05 | -23.32 | $38.68 | 1500 |
| 2022-12-02 | -12.46 | $39.02 | 4400 |
| 2022-12-01 | -2.08 | $39.34 | 2500 |
| 2022-11-30 | -15.67 | $38.73 | 10500 |
| 2022-11-29 | -38.87 | $37.99 | 2100 |
| 2022-11-28 | -25.39 | $38.42 | 2600 |
| 2022-11-25 | 0.00 | $39.23 | 1900 |
| 2022-11-23 | -13.27 | $38.72 | 900 |
| 2022-11-22 | -26.86 | $38.30 | 2700 |
| 2022-11-21 | -31.39 | $38.16 | 1300 |
| 2022-11-18 | -29.13 | $38.23 | 2200 |
| 2022-11-17 | -18.77 | $38.55 | 900 |
| 2022-11-16 | -13.27 | $38.72 | 1600 |
| 2022-11-15 | -32.93 | $38.01 | 3000 |
| 2022-11-14 | -28.43 | $38.21 | 33800 |
| 2022-11-11 | -10.16 | $39.13 | 7500 |
| 2022-11-10 | -34.41 | $38.08 | 900 |
| 2022-11-09 | -66.97 | $36.67 | 1400 |
| 2022-11-08 | -53.81 | $37.24 | 500 |
| 2022-11-07 | -74.36 | $36.35 | 2100 |
| 2022-11-04 | -63.97 | $36.80 | 1800 |
| 2022-11-03 | -81.52 | $36.04 | 1300 |
| 2022-11-02 | -58.83 | $37.64 | 2400 |
| 2022-11-01 | -68.98 | $37.12 | 1700 |
| 2022-10-31 | -79.21 | $36.71 | 4500 |
| 2022-10-28 | -63.08 | $37.85 | 4100 |
| 2022-10-27 | -66.05 | $37.64 | 3000 |
| 2022-10-26 | -61.10 | $37.99 | 900 |
| 2022-10-25 | -62.23 | $37.91 | 28600 |
| 2022-10-24 | -70.38 | $37.34 | 3400 |
| 2022-10-21 | -74.89 | $37.44 | 4300 |
| 2022-10-20 | -87.27 | $36.42 | 12000 |
| 2022-10-19 | -75.73 | $37.49 | 9200 |
| 2022-10-18 | -69.86 | $39.39 | 2500 |
| 2022-10-17 | -72.19 | $39.35 | 22900 |
| 2022-10-14 | -91.67 | $37.78 | 1500 |
| 2022-10-13 | -78.95 | $38.97 | 1400 |
| 2022-10-12 | -100.00 | $37.50 | 2300 |
| 2022-10-11 | -100.00 | $38.80 | 300 |
| 2022-10-10 | -97.73 | $39.10 | 1900 |
| 2022-10-07 | -93.17 | $39.55 | 500 |
| 2022-10-06 | -100.00 | $38.90 | 7700 |
| 2022-10-05 | -92.35 | $41.20 | 4700 |
| 2022-10-04 | -79.49 | $42.26 | 1400 |
| 2022-10-03 | -85.07 | $41.80 | 1400 |
| 2022-09-30 | -100.00 | $40.57 | 1700 |
| 2022-09-29 | -98.23 | $41.06 | 3000 |
| 2022-09-28 | -90.36 | $42.25 | 600 |
| 2022-09-27 | -100.00 | $41.55 | 21000 |
| 2022-09-26 | -96.04 | $42.75 | 3700 |
| 2022-09-23 | -97.73 | $44.51 | 1100 |
| 2022-09-22 | -98.86 | $44.49 | 1200 |
| 2022-09-21 | -100.00 | $44.93 | 300 |
| 2022-09-20 | -99.41 | $45.43 | 1000 |
| 2022-09-19 | -74.02 | $46.36 | 1000 |
| 2022-09-16 | -92.45 | $45.75 | 600 |
| 2022-09-15 | -100.00 | $45.50 | 700 |
| 2022-09-14 | -71.14 | $47.06 | 400 |
| 2022-09-13 | -68.70 | $47.12 | 1100 |
| 2022-09-12 | -31.30 | $48.04 | 2400 |
| 2022-09-09 | -40.15 | $48.81 | 200 |
| 2022-09-08 | -73.12 | $47.53 | 900 |
| 2022-09-07 | -72.21 | $47.57 | 800 |
| 2022-09-06 | -92.26 | $46.69 | 800 |
| 2022-09-02 | -91.57 | $46.72 | 4000 |
| 2022-09-01 | -83.37 | $46.68 | 700 |
| 2022-08-31 | -88.91 | $46.41 | 3100 |
| 2022-08-30 | -74.74 | $47.10 | 200 |
| 2022-08-29 | -76.39 | $47.02 | 300 |
| 2022-08-26 | -64.46 | $47.04 | 900 |
| 2022-08-25 | -58.01 | $47.41 | 1400 |
| 2022-08-24 | -57.49 | $47.44 | 300 |
| 2022-08-23 | -52.26 | $47.74 | 600 |
| 2022-08-22 | -51.22 | $47.80 | 900 |
| 2022-08-19 | -41.46 | $48.36 | 3600 |
| 2022-08-18 | -40.77 | $48.40 | 100 |
| 2022-08-17 | -40.77 | $48.40 | 500 |
| 2022-08-16 | -40.59 | $48.41 | 200 |
| 2022-08-15 | -52.09 | $47.75 | 2600 |
| 2022-08-12 | -43.90 | $48.22 | 8400 |
| 2022-08-11 | -48.78 | $47.94 | 1100 |
| 2022-08-10 | -6.01 | $47.97 | 900 |
| 2022-08-09 | -19.87 | $47.46 | 2200 |
| 2022-08-08 | -35.18 | $46.99 | 1600 |
| 2022-08-05 | -66.78 | $46.02 | 1700 |
| 2022-08-04 | -41.69 | $46.79 | 400 |
| 2022-08-03 | -61.28 | $46.51 | 2300 |
| 2022-08-02 | -51.54 | $46.89 | 1000 |
| 2022-08-01 | -39.74 | $47.35 | 1400 |
| 2022-07-29 | -35.54 | $47.34 | 1800 |
| 2022-07-28 | -24.95 | $48.00 | 4600 |
| 2022-07-27 | -34.19 | $47.57 | 1100 |
| 2022-07-26 | -35.27 | $47.52 | 1300 |
| 2022-07-25 | -43.87 | $47.12 | 4100 |
| 2022-07-22 | -54.19 | $46.64 | 1900 |
| 2022-07-21 | -69.25 | $45.94 | 900 |
| 2022-07-20 | -67.53 | $46.02 | 2600 |
| 2022-07-19 | -46.45 | $47.00 | 8100 |
| 2022-07-18 | -51.02 | $46.67 | 1500 |
| 2022-07-15 | -47.75 | $46.83 | 3100 |
| 2022-07-14 | -40.16 | $47.20 | 1800 |
| 2022-07-13 | -36.27 | $47.39 | 1200 |
| 2022-07-12 | -56.76 | $46.39 | — |
| 2022-07-11 | -56.76 | $46.39 | 500 |
| 2022-07-08 | -56.80 | $46.44 | 1100 |
| 2022-07-07 | -59.03 | $46.39 | 1300 |
| 2022-07-06 | -64.34 | $46.12 | 300 |
| 2022-07-05 | -73.53 | $45.86 | 1100 |
| 2022-07-01 | -63.15 | $46.55 | 3000 |
| 2022-06-30 | -59.14 | $46.85 | 7200 |
| 2022-06-29 | -55.64 | $47.07 | 2200 |
| 2022-06-28 | -56.12 | $47.04 | 1800 |
| 2022-06-27 | -58.66 | $46.88 | 800 |
| 2022-06-24 | -65.50 | $46.45 | 300 |
| 2022-06-23 | -71.70 | $46.06 | 2000 |
| 2022-06-22 | -83.94 | $45.29 | 19200 |
| 2022-06-21 | -91.41 | $44.82 | 2400 |
| 2022-06-17 | -98.57 | $44.37 | 13000 |
| 2022-06-16 | -99.15 | $44.71 | 2500 |
| 2022-06-15 | -92.02 | $45.61 | 2500 |
| 2022-06-14 | -100.00 | $45.84 | 8900 |
| 2022-06-13 | -59.49 | $47.53 | 1700 |
| 2022-06-10 | -35.81 | $48.74 | 1900 |
| 2022-06-09 | -34.64 | $48.80 | 1200 |
| 2022-06-08 | -22.31 | $49.43 | — |
| 2022-06-07 | -22.31 | $49.43 | 1800 |
| 2022-06-06 | -12.92 | $49.91 | 400 |
| 2022-06-03 | -6.26 | $50.25 | 2000 |
| 2022-06-02 | 0.00 | $50.57 | 1400 |
| 2022-06-01 | -14.26 | $49.79 | 3000 |
| 2022-05-31 | -18.22 | $49.59 | 5700 |
| 2022-05-27 | -13.47 | $49.83 | 1000 |
| 2022-05-26 | -7.52 | $50.13 | 1700 |
| 2022-05-25 | -2.97 | $50.36 | 300 |
| 2022-05-24 | -6.90 | $50.32 | 2300 |
| 2022-05-23 | -36.06 | $50.00 | — |
| 2022-05-20 | -36.06 | $50.00 | 3500 |
| 2022-05-19 | -48.03 | $49.15 | 1100 |
| 2022-05-18 | -47.61 | $49.18 | 6700 |
| 2022-05-17 | -43.80 | $49.45 | 500 |
| 2022-05-16 | -53.52 | $48.76 | 2500 |
| 2022-05-13 | -89.25 | $47.83 | 1500 |
| 2022-05-12 | -94.53 | $47.55 | 5200 |
| 2022-05-11 | -78.21 | $48.54 | 1400 |
| 2022-05-10 | -78.99 | $48.50 | 3500 |
| 2022-05-09 | -79.38 | $48.48 | 1600 |
| 2022-05-06 | -83.46 | $48.27 | 2800 |
| 2022-05-05 | -97.08 | $47.57 | 9900 |
| 2022-05-04 | -91.05 | $47.88 | 3200 |
| 2022-05-03 | -99.80 | $47.47 | 5000 |
| 2022-05-02 | -92.49 | $47.88 | 5500 |
| 2022-04-29 | -99.31 | $48.25 | 4800 |
| 2022-04-28 | -54.13 | $50.33 | 3000 |
| 2022-04-27 | -56.07 | $50.25 | 5400 |
| 2022-04-26 | -56.80 | $50.22 | 16900 |
| 2022-04-25 | -49.06 | $50.20 | 2600 |
| 2022-04-22 | -47.17 | $50.27 | 1300 |
| 2022-04-21 | -19.95 | $51.24 | 1000 |
| 2022-04-20 | -6.05 | $51.77 | 9500 |
| 2022-04-19 | -15.93 | $51.13 | 1400 |
| 2022-04-18 | -22.95 | $50.83 | 1200 |
| 2022-04-14 | -15.70 | $51.11 | 1200 |
| 2022-04-13 | -6.73 | $51.51 | 3800 |
| 2022-04-12 | -13.25 | $51.19 | 1000 |
| 2022-04-11 | -14.08 | $50.91 | 3300 |
| 2022-04-08 | -7.98 | $51.30 | 2400 |
| 2022-04-07 | -7.04 | $51.36 | 30800 |
| 2022-04-06 | -0.47 | $51.78 | 3100 |
| 2022-04-05 | -8.87 | $50.66 | 1400 |
| 2022-04-04 | 0.00 | $50.37 | 1100 |
| 2022-04-01 | 0.00 | $50.27 | 2900 |
| 2022-03-31 | -6.76 | $49.56 | 6400 |
| 2022-03-30 | -5.50 | $49.20 | 2500 |
| 2022-03-29 | -5.60 | $48.79 | 15200 |
| 2022-03-28 | -15.13 | $48.45 | 5800 |
| 2022-03-25 | -9.80 | $48.64 | 1100 |
| 2022-03-24 | -22.13 | $48.20 | 2100 |
| 2022-03-23 | -26.33 | $48.05 | 4000 |
| 2022-03-22 | -29.97 | $47.92 | 14900 |
| 2022-03-21 | -32.49 | $47.83 | 2200 |
| 2022-03-18 | -40.34 | $47.55 | 5100 |
| 2022-03-17 | -37.25 | $47.66 | 4400 |
| 2022-03-16 | -49.86 | $47.21 | 12600 |
| 2022-03-15 | -45.10 | $47.38 | 8100 |
| 2022-03-14 | -50.76 | $47.31 | 3000 |
| 2022-03-11 | -32.63 | $47.91 | 22700 |
| 2022-03-10 | -55.59 | $47.15 | 200 |
| 2022-03-09 | -54.98 | $47.17 | 4200 |
| 2022-03-08 | -29.61 | $48.01 | 6000 |
| 2022-03-07 | -13.60 | $48.54 | 6300 |
| 2022-03-04 | -1.82 | $48.38 | 9300 |
| 2022-03-03 | -0.77 | $47.61 | 1500 |
| 2022-03-02 | -10.61 | $47.23 | 47900 |
| 2022-03-01 | -30.20 | $46.75 | — |
| 2022-02-28 | -33.46 | $46.75 | 6500 |
| 2022-02-25 | -38.52 | $46.62 | 4900 |
| 2022-02-24 | -53.70 | $46.23 | 6000 |
| 2022-02-23 | -60.62 | $46.06 | 1300 |
| 2022-02-22 | -64.15 | $45.99 | 3500 |
| 2022-02-18 | -59.25 | $46.12 | 9000 |
| 2022-02-17 | -56.98 | $46.18 | 4800 |
| 2022-02-16 | -69.35 | $45.99 | 40500 |
| 2022-02-15 | -76.77 | $45.76 | 151000 |
| 2022-02-14 | -61.29 | $46.24 | 6400 |
| 2022-02-11 | -62.50 | $46.24 | 800 |
| 2022-02-10 | -59.67 | $46.52 | 1900 |
| 2022-02-09 | -40.05 | $47.24 | 2600 |
| 2022-02-08 | -50.68 | $46.85 | 3600 |
| 2022-02-07 | -44.41 | $47.08 | 3900 |
| 2022-02-04 | -51.50 | $46.82 | 2200 |
| 2022-02-03 | -36.41 | $47.38 | 2100 |
| 2022-02-02 | -59.11 | $47.43 | 1800 |
| 2022-02-01 | -87.34 | $46.82 | 2500 |
| 2022-01-31 | -80.32 | $47.39 | 4600 |
| 2022-01-28 | -80.53 | $47.38 | 5600 |
| 2022-01-27 | -78.30 | $47.49 | 8400 |
| 2022-01-26 | -92.09 | $46.81 | 4700 |
| 2022-01-25 | -75.62 | $47.38 | 1200 |
| 2022-01-24 | -80.57 | $47.12 | 5800 |
| 2022-01-21 | -74.29 | $47.45 | 26600 |
| 2022-01-20 | -74.67 | $47.43 | 5100 |
| 2022-01-19 | -69.14 | $47.72 | 2600 |
| 2022-01-18 | -69.33 | $47.71 | 1600 |
| 2022-01-14 | -63.24 | $48.03 | 1600 |
| 2022-01-13 | -57.14 | $48.35 | 1500 |
| 2022-01-12 | -56.19 | $48.40 | 2500 |
| 2022-01-11 | -63.24 | $48.03 | 5400 |
| 2022-01-10 | -67.24 | $47.82 | 3000 |
| 2022-01-07 | -60.00 | $48.20 | 2200 |
| 2022-01-06 | -57.52 | $48.33 | 2800 |
| 2022-01-05 | -55.24 | $48.45 | 3300 |
| 2022-01-04 | -31.99 | $49.21 | 2000 |
| 2022-01-03 | 0.00 | $51.35 | 200 |
| 2021-12-31 | -17.93 | $49.97 | 1500 |
| 2021-12-30 | -21.33 | $49.75 | 900 |
| 2021-12-29 | -28.13 | $49.31 | 8000 |
| 2021-12-28 | -76.35 | $46.19 | 1500 |
| 2021-12-27 | -33.08 | $48.99 | 100 |
| 2021-12-23 | -37.71 | $48.69 | 300 |
| 2021-12-22 | -12.50 | $48.58 | 1100 |
| 2021-12-21 | -14.73 | $48.48 | 2600 |
| 2021-12-20 | -12.05 | $48.60 | 1300 |
| 2021-12-17 | -8.93 | $48.74 | 2100 |
| 2021-12-16 | -3.48 | $48.54 | 1700 |
| 2021-12-15 | 0.00 | $48.27 | 6100 |
| 2021-12-14 | -2.71 | $47.53 | 2200 |
| 2021-12-13 | -30.17 | $46.72 | 700 |
| 2021-12-10 | -28.47 | $46.77 | 800 |
| 2021-12-09 | -21.02 | $46.99 | 1300 |
| 2021-12-08 | -8.14 | $47.37 | 700 |
| 2021-12-07 | -0.68 | $47.59 | 1500 |
| 2021-12-06 | -31.03 | $46.86 | 600 |
| 2021-12-03 | -77.59 | $46.05 | 800 |
| 2021-12-02 | -85.63 | $45.91 | 5900 |
| 2021-12-01 | -99.43 | $45.67 | 2200 |
| 2021-11-30 | -93.51 | $45.96 | 10800 |
| 2021-11-29 | -68.49 | $46.40 | 800 |
| 2021-11-26 | -88.36 | $46.11 | 1200 |
| 2021-11-24 | -50.00 | $46.78 | 1300 |
| 2021-11-23 | -34.68 | $46.97 | 1700 |
| 2021-11-22 | -49.66 | $46.91 | 2300 |
| 2021-11-19 | -52.73 | $46.94 | 6500 |
| 2021-11-18 | -44.85 | $47.07 | 1400 |
| 2021-11-17 | -49.70 | $46.99 | 900 |
| 2021-11-16 | -38.79 | $47.17 | 700 |
| 2021-11-15 | -56.97 | $46.87 | 242700 |
| 2021-11-12 | -53.38 | $46.39 | 2100 |
| 2021-11-11 | -36.09 | $46.85 | 500 |
| 2021-11-10 | -15.41 | $47.40 | 1700 |
| 2021-11-09 | -28.57 | $47.05 | 300 |
| 2021-11-08 | -42.86 | $46.67 | 2400 |
| 2021-11-05 | -27.44 | $47.08 | 800 |
| 2021-11-04 | -38.72 | $46.78 | 1300 |
| 2021-11-03 | -53.01 | $46.40 | 2200 |
| 2021-11-02 | -50.38 | $46.47 | 900 |
| 2021-11-01 | -43.61 | $46.65 | 2100 |
| 2021-10-29 | -46.99 | $46.56 | 400 |
| 2021-10-28 | -23.57 | $47.15 | 1900 |
| 2021-10-27 | -24.64 | $47.12 | 1900 |
| 2021-10-26 | -11.07 | $47.50 | 400 |
| 2021-10-25 | -4.96 | $47.67 | 7300 |
| 2021-10-22 | -14.49 | $47.35 | — |
| 2021-10-21 | -14.49 | $47.35 | 300 |
| 2021-10-20 | -13.04 | $47.39 | 500 |
| 2021-10-19 | -16.67 | $47.29 | 8400 |
| 2021-10-18 | -5.15 | $47.57 | 2900 |
| 2021-10-15 | -13.24 | $47.35 | 100 |
| 2021-10-14 | -6.25 | $47.54 | 400 |
| 2021-10-13 | -22.06 | $47.11 | 2100 |
| 2021-10-12 | -37.13 | $46.70 | 2600 |
| 2021-10-11 | 0.00 | $47.71 | 100 |
| 2021-10-08 | -27.80 | $46.47 | 800 |
| 2021-10-07 | -32.68 | $46.37 | 900 |
| 2021-10-06 | -46.36 | $46.17 | 1300 |
| 2021-10-05 | -56.36 | $45.95 | 1700 |
| 2021-10-04 | -58.64 | $45.90 | 2500 |
| 2021-10-01 | -99.19 | $45.01 | 400 |
| 2021-09-30 | -89.07 | $45.26 | 3400 |
| 2021-09-29 | -99.19 | $45.01 | 2600 |
| 2021-09-28 | -92.71 | $45.17 | 5800 |
| 2021-09-27 | -91.00 | $45.64 | 7700 |
| 2021-09-24 | -84.00 | $45.78 | 900 |
| 2021-09-23 | -56.50 | $46.33 | — |
| 2021-09-22 | -56.50 | $46.33 | 3200 |
| 2021-09-21 | -60.50 | $46.25 | 2300 |
| 2021-09-20 | -91.00 | $45.64 | 4300 |
| 2021-09-17 | -100.00 | $45.65 | 3800 |
| 2021-09-16 | -86.82 | $46.34 | 1600 |
| 2021-09-15 | -38.76 | $46.96 | 400 |
| 2021-09-14 | -57.36 | $46.72 | 3000 |
| 2021-09-13 | -62.79 | $46.65 | 4400 |
| 2021-09-10 | -48.06 | $46.84 | 2100 |
| 2021-09-09 | -22.14 | $47.19 | 1000 |
| 2021-09-08 | -51.15 | $46.81 | 1800 |
| 2021-09-07 | -95.76 | $46.35 | 1200 |
| 2021-09-03 | -4.17 | $47.44 | 1400 |
| 2021-09-02 | -8.33 | $47.40 | 3000 |
| 2021-09-01 | -29.17 | $47.20 | 1900 |
| 2021-08-31 | -28.00 | $47.20 | 8000 |
| 2021-08-30 | -23.00 | $47.25 | 1400 |
| 2021-08-27 | -37.00 | $47.11 | 1200 |
| 2021-08-26 | -41.00 | $47.07 | — |
| 2021-08-25 | -41.00 | $47.07 | 2000 |
| 2021-08-24 | -23.00 | $47.25 | 700 |
| 2021-08-23 | -15.57 | $47.29 | 800 |
| 2021-08-20 | -39.61 | $46.87 | 8400 |
| 2021-08-19 | -54.19 | $46.64 | 1500 |
| 2021-08-18 | -33.71 | $46.89 | 2400 |
| 2021-08-17 | -27.43 | $47.00 | 3700 |
| 2021-08-16 | -20.00 | $47.06 | 1300 |
| 2021-08-13 | -5.53 | $47.35 | 1700 |
| 2021-08-12 | -16.94 | $47.06 | 1000 |
| 2021-08-11 | 0.00 | $47.46 | 10200 |
| 2021-08-10 | -39.33 | $46.99 | 1700 |
| 2021-08-09 | -49.70 | $46.65 | 300 |
| 2021-08-06 | -49.70 | $46.65 | 2900 |
| 2021-08-05 | -43.29 | $46.86 | 2200 |
| 2021-08-04 | -53.35 | $46.53 | 2100 |
| 2021-08-03 | -54.88 | $46.48 | 1300 |
| 2021-08-02 | -49.09 | $46.67 | 300 |
| 2021-07-30 | -52.74 | $46.55 | 800 |
| 2021-07-29 | -37.20 | $47.06 | 900 |
| 2021-07-28 | -47.56 | $46.72 | 400 |
| 2021-07-27 | -61.59 | $46.26 | 500 |
| 2021-07-26 | -71.34 | $45.94 | 200 |
| 2021-07-23 | -62.20 | $46.24 | 2400 |
| 2021-07-22 | -71.95 | $45.92 | 15000 |
| 2021-07-21 | -71.95 | $45.92 | 400 |
| 2021-07-20 | -78.66 | $45.70 | 1400 |
| 2021-07-19 | -88.41 | $45.38 | 2200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.79
2026-07-16
Close Price
$54.23
Vol: 6125
Average Directional Index - Detailed Analysis
Minimum
7.92
Average
18.56
Maximum
65.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.79 | $54.23 | 6125 |
| 2026-07-15 | 11.00 | $54.15 | 359200 |
| 2026-07-14 | 11.23 | $54.15 | 263400 |
| 2026-07-13 | 11.26 | $53.69 | 655200 |
| 2026-07-10 | 11.65 | $53.35 | 125804 |
| 2026-07-09 | 12.12 | $53.16 | 365220 |
| 2026-07-08 | 12.63 | $53.71 | 265900 |
| 2026-07-07 | 13.17 | $53.19 | 663708 |
| 2026-07-06 | 13.49 | $52.35 | 611100 |
| 2026-07-02 | 13.34 | $53.47 | 298321 |
| 2026-07-01 | 13.42 | $52.27 | 139548 |
| 2026-06-30 | 13.39 | $53.02 | 496500 |
| 2026-06-29 | 13.63 | $53.29 | 335300 |
| 2026-06-26 | 14.31 | $53.80 | 290240 |
| 2026-06-25 | 14.89 | $53.26 | 262500 |
| 2026-06-24 | 15.58 | $52.90 | 347700 |
| 2026-06-23 | 15.86 | $52.42 | 533000 |
| 2026-06-22 | 15.84 | $51.84 | 268241 |
| 2026-06-18 | 15.52 | $51.79 | 666600 |
| 2026-06-17 | 15.00 | $51.75 | 668633 |
| 2026-06-16 | 14.58 | $52.55 | 707800 |
| 2026-06-15 | 14.78 | $52.82 | 765307 |
| 2026-06-12 | 14.78 | $52.56 | 538100 |
| 2026-06-11 | 14.53 | $52.05 | 488900 |
| 2026-06-10 | 14.52 | $52.20 | 314148 |
| 2026-06-09 | 14.60 | $51.66 | 292213 |
| 2026-06-08 | 14.43 | $51.09 | 468935 |
| 2026-06-05 | 14.12 | $51.76 | 764000 |
| 2026-06-04 | 13.98 | $51.47 | 383400 |
| 2026-06-03 | 13.49 | $50.82 | 463727 |
| 2026-06-02 | 13.09 | $51.26 | 493310 |
| 2026-06-01 | 12.86 | $50.85 | 570500 |
| 2026-05-29 | 12.62 | $52.16 | 413737 |
| 2026-05-28 | 13.24 | $52.71 | 388300 |
| 2026-05-27 | 13.59 | $53.63 | 385242 |
| 2026-05-26 | 13.41 | $53.35 | 534700 |
| 2026-05-22 | 13.36 | $53.12 | 136300 |
| 2026-05-21 | 13.53 | $52.87 | 266300 |
| 2026-05-20 | 13.84 | $52.54 | 222828 |
| 2026-05-19 | 14.35 | $52.42 | 247800 |
| 2026-05-18 | 15.01 | $51.99 | 98200 |
| 2026-05-15 | 15.39 | $51.62 | 215900 |
| 2026-05-14 | 15.80 | $52.28 | 531900 |
| 2026-05-13 | 16.42 | $52.50 | 220506 |
| 2026-05-12 | 17.16 | $52.30 | 395128 |
| 2026-05-11 | 17.62 | $52.23 | 198900 |
| 2026-05-08 | 17.96 | $52.60 | 336100 |
| 2026-05-07 | 17.93 | $52.19 | 231825 |
| 2026-05-06 | 18.48 | $52.27 | 290100 |
| 2026-05-05 | 18.65 | $52.60 | 255100 |
| 2026-05-04 | 18.50 | $52.54 | 295918 |
| 2026-05-01 | 18.38 | $52.99 | 861037 |
| 2026-04-30 | 17.88 | $53.42 | 326900 |
| 2026-04-29 | 17.36 | $52.53 | 157100 |
| 2026-04-28 | 17.19 | $52.93 | 176734 |
| 2026-04-27 | 16.86 | $52.70 | 176200 |
| 2026-04-24 | 16.73 | $52.58 | 963453 |
| 2026-04-23 | 16.70 | $52.32 | 235442 |
| 2026-04-22 | 16.96 | $51.43 | 279500 |
| 2026-04-21 | 17.36 | $51.72 | 369745 |
| 2026-04-20 | 17.92 | $51.98 | 205139 |
| 2026-04-17 | 18.21 | $52.48 | 280828 |
| 2026-04-16 | 18.61 | $52.59 | 237500 |
| 2026-04-15 | 18.78 | $52.51 | 193548 |
| 2026-04-14 | 19.11 | $52.46 | 1.2M |
| 2026-04-13 | 19.33 | $52.50 | 342600 |
| 2026-04-10 | 19.24 | $53.41 | 201724 |
| 2026-04-09 | 18.48 | $53.20 | 330611 |
| 2026-04-08 | 17.84 | $52.86 | 849701 |
| 2026-04-07 | 17.48 | $52.93 | 329508 |
| 2026-04-06 | 17.14 | $52.49 | 479600 |
| 2026-04-02 | 16.94 | $52.72 | 214100 |
| 2026-04-01 | 16.73 | $52.29 | 435847 |
| 2026-03-31 | 16.85 | $51.87 | 353514 |
| 2026-03-30 | 17.24 | $51.83 | 303000 |
| 2026-03-27 | 17.66 | $51.38 | 370600 |
| 2026-03-26 | 18.41 | $51.57 | 472915 |
| 2026-03-25 | 19.21 | $51.08 | 380300 |
| 2026-03-24 | 20.20 | $50.52 | 273900 |
| 2026-03-23 | 20.94 | $50.78 | 244900 |
| 2026-03-20 | 21.85 | $51.27 | 1.4M |
| 2026-03-19 | 22.82 | $52.28 | 402506 |
| 2026-03-18 | 23.16 | $53.11 | 356000 |
| 2026-03-17 | 22.66 | $53.44 | 381634 |
| 2026-03-16 | 21.93 | $53.68 | 329903 |
| 2026-03-13 | 20.97 | $53.50 | 306249 |
| 2026-03-12 | 20.10 | $53.15 | 256048 |
| 2026-03-11 | 19.22 | $52.58 | 270113 |
| 2026-03-10 | 18.55 | $52.57 | 310300 |
| 2026-03-09 | 17.92 | $52.18 | 210800 |
| 2026-03-06 | 17.36 | $52.33 | 350317 |
| 2026-03-05 | 16.83 | $52.20 | 326222 |
| 2026-03-04 | 16.30 | $52.07 | 480900 |
| 2026-03-03 | 15.87 | $51.52 | 320700 |
| 2026-03-02 | 15.65 | $51.34 | 423900 |
| 2026-02-27 | 14.93 | $52.04 | 203427 |
| 2026-02-26 | 14.13 | $50.94 | 444212 |
| 2026-02-25 | 13.78 | $51.15 | 288700 |
| 2026-02-24 | 13.41 | $51.00 | 371934 |
| 2026-02-23 | 12.89 | $51.20 | 395022 |
| 2026-02-20 | 12.34 | $51.31 | 436647 |
| 2026-02-19 | 12.37 | $51.19 | 292900 |
| 2026-02-18 | 12.50 | $50.89 | 263223 |
| 2026-02-17 | 12.56 | $51.71 | 905700 |
| 2026-02-13 | 12.26 | $51.47 | 330607 |
| 2026-02-12 | 12.12 | $50.43 | 446638 |
| 2026-02-11 | 12.52 | $49.06 | 419100 |
| 2026-02-10 | 12.33 | $48.87 | 539300 |
| 2026-02-09 | 12.22 | $49.06 | 424500 |
| 2026-02-06 | 12.26 | $49.37 | 385814 |
| 2026-02-05 | 12.56 | $50.21 | 573744 |
| 2026-02-04 | 12.95 | $50.33 | 257531 |
| 2026-02-03 | 13.52 | $49.85 | 351316 |
| 2026-02-02 | 14.04 | $49.06 | 189823 |
| 2026-01-30 | 14.26 | $49.56 | 460700 |
| 2026-01-29 | 14.48 | $50.42 | 275803 |
| 2026-01-28 | 13.73 | $50.27 | 297647 |
| 2026-01-27 | 13.08 | $50.31 | 180400 |
| 2026-01-26 | 12.49 | $49.66 | 158300 |
| 2026-01-23 | 11.97 | $49.84 | 194918 |
| 2026-01-22 | 11.74 | $49.63 | 238800 |
| 2026-01-21 | 11.25 | $49.72 | 335000 |
| 2026-01-20 | 10.72 | $50.29 | 301900 |
| 2026-01-16 | 10.31 | $49.21 | 279506 |
| 2026-01-15 | 10.80 | $48.84 | 364700 |
| 2026-01-14 | 11.15 | $48.63 | 402138 |
| 2026-01-13 | 11.36 | $47.98 | 306100 |
| 2026-01-12 | 11.00 | $47.79 | 318236 |
| 2026-01-09 | 10.66 | $48.89 | 257100 |
| 2026-01-08 | 11.06 | $49.00 | 88718 |
| 2026-01-07 | 11.28 | $48.85 | 126600 |
| 2026-01-06 | 11.70 | $49.01 | 150000 |
| 2026-01-05 | 12.32 | $48.68 | 279816 |
| 2026-01-02 | 12.93 | $49.23 | 95500 |
| 2025-12-31 | 12.60 | $49.24 | 95100 |
| 2025-12-30 | 12.31 | $49.32 | 107638 |
| 2025-12-29 | 12.04 | $49.17 | 136400 |
| 2025-12-26 | 11.78 | $49.14 | 72704 |
| 2025-12-24 | 11.50 | $49.08 | 88444 |
| 2025-12-23 | 11.39 | $49.03 | 281128 |
| 2025-12-22 | 11.43 | $48.48 | 182303 |
| 2025-12-19 | 12.03 | $48.28 | 230310 |
| 2025-12-18 | 12.21 | $48.53 | 253049 |
| 2025-12-17 | 12.41 | $48.54 | 345500 |
| 2025-12-16 | 12.69 | $48.42 | 206600 |
| 2025-12-15 | 12.77 | $48.28 | 247428 |
| 2025-12-12 | 13.18 | $47.92 | 301815 |
| 2025-12-11 | 13.83 | $47.35 | 245900 |
| 2025-12-10 | 14.30 | $47.14 | 433200 |
| 2025-12-09 | 14.51 | $47.06 | 140334 |
| 2025-12-08 | 14.69 | $47.14 | 277543 |
| 2025-12-05 | 14.87 | $47.47 | 156418 |
| 2025-12-04 | 15.28 | $47.39 | 182043 |
| 2025-12-03 | 15.80 | $47.98 | 277527 |
| 2025-12-02 | 16.62 | $48.31 | 277698 |
| 2025-12-01 | 17.17 | $48.73 | 198000 |
| 2025-11-28 | 17.49 | $48.87 | 82000 |
| 2025-11-26 | 17.59 | $48.66 | 187100 |
| 2025-11-25 | 17.86 | $48.40 | 147049 |
| 2025-11-24 | 18.29 | $47.83 | 295226 |
| 2025-11-21 | 18.94 | $47.41 | 317517 |
| 2025-11-20 | 19.85 | $47.75 | 239939 |
| 2025-11-19 | 20.26 | $48.36 | 105227 |
| 2025-11-18 | 20.22 | $48.95 | 135035 |
| 2025-11-17 | 19.51 | $48.85 | 182119 |
| 2025-11-14 | 19.01 | $47.90 | 330600 |
| 2025-11-13 | 18.98 | $48.42 | 228842 |
| 2025-11-12 | 18.93 | $47.65 | 232713 |
| 2025-11-11 | 19.29 | $47.57 | 196300 |
| 2025-11-10 | 19.90 | $47.85 | 120605 |
| 2025-11-07 | 20.34 | $47.94 | 238502 |
| 2025-11-06 | 20.74 | $47.80 | 122500 |
| 2025-11-05 | 21.83 | $47.54 | 87400 |
| 2025-11-04 | 22.54 | $47.31 | 113726 |
| 2025-11-03 | 23.06 | $47.33 | 227900 |
| 2025-10-31 | 23.72 | $47.61 | 387641 |
| 2025-10-30 | 24.68 | $48.45 | 178100 |
| 2025-10-29 | 25.54 | $48.31 | 183621 |
| 2025-10-28 | 26.46 | $48.63 | 135300 |
| 2025-10-27 | 26.67 | $49.23 | 282843 |
| 2025-10-24 | 26.55 | $49.46 | 105400 |
| 2025-10-23 | 25.84 | $49.37 | 66300 |
| 2025-10-22 | 24.94 | $49.52 | 78200 |
| 2025-10-21 | 24.00 | $49.22 | 54900 |
| 2025-10-20 | 23.27 | $49.28 | 67244 |
| 2025-10-17 | 22.50 | $49.34 | 92429 |
| 2025-10-16 | 21.79 | $48.90 | 100507 |
| 2025-10-15 | 21.28 | $48.55 | 205038 |
| 2025-10-14 | 20.99 | $48.25 | 129000 |
| 2025-10-13 | 20.65 | $48.91 | 43139 |
| 2025-10-10 | 19.38 | $48.99 | 99700 |
| 2025-10-09 | 18.33 | $47.80 | 81824 |
| 2025-10-08 | 17.85 | $48.03 | 100100 |
| 2025-10-07 | 17.25 | $48.13 | 156441 |
| 2025-10-06 | 16.75 | $48.04 | 117828 |
| 2025-10-03 | 16.35 | $47.84 | 81130 |
| 2025-10-02 | 15.61 | $47.96 | 167800 |
| 2025-10-01 | 15.16 | $47.61 | 140635 |
| 2025-09-30 | 14.37 | $47.96 | 112931 |
| 2025-09-29 | 13.83 | $47.41 | 95842 |
| 2025-09-26 | 13.60 | $47.17 | 130300 |
| 2025-09-25 | 13.71 | $46.84 | 89620 |
| 2025-09-24 | 14.01 | $46.71 | 131736 |
| 2025-09-23 | 14.74 | $46.78 | 154000 |
| 2025-09-22 | 15.45 | $46.55 | 161800 |
| 2025-09-19 | 16.14 | $46.24 | 777900 |
| 2025-09-18 | 16.82 | $45.83 | 181433 |
| 2025-09-17 | 17.08 | $46.29 | 99400 |
| 2025-09-16 | 17.71 | $46.26 | 75600 |
| 2025-09-15 | 18.61 | $46.85 | 73536 |
| 2025-09-12 | 19.29 | $46.77 | 61700 |
| 2025-09-11 | 20.06 | $46.56 | 88100 |
| 2025-09-10 | 20.90 | $46.47 | 94600 |
| 2025-09-09 | 21.63 | $46.69 | 128500 |
| 2025-09-08 | 22.26 | $46.63 | 84145 |
| 2025-09-05 | 22.86 | $46.80 | 82300 |
| 2025-09-04 | 23.40 | $47.04 | 119500 |
| 2025-09-03 | 23.68 | $47.16 | 178500 |
| 2025-09-02 | 24.13 | $47.25 | 213343 |
| 2025-08-29 | 24.59 | $47.72 | 66747 |
| 2025-08-28 | 24.88 | $47.27 | 128428 |
| 2025-08-27 | 25.53 | $47.46 | 142400 |
| 2025-08-26 | 26.21 | $47.63 | 564500 |
| 2025-08-25 | 26.73 | $47.56 | 95700 |
| 2025-08-22 | 27.10 | $48.01 | 125300 |
| 2025-08-21 | 26.91 | $48.20 | 102700 |
| 2025-08-20 | 26.57 | $47.96 | 59700 |
| 2025-08-19 | 26.34 | $47.59 | 133900 |
| 2025-08-18 | 26.27 | $47.73 | 141321 |
| 2025-08-15 | 26.09 | $47.86 | 184600 |
| 2025-08-14 | 26.16 | $47.56 | 251800 |
| 2025-08-13 | 26.40 | $47.11 | 176800 |
| 2025-08-12 | 26.46 | $47.38 | 155716 |
| 2025-08-11 | 26.35 | $47.82 | 149400 |
| 2025-08-08 | 25.77 | $48.72 | 192100 |
| 2025-08-07 | 24.59 | $48.07 | 80200 |
| 2025-08-06 | 23.79 | $47.21 | 97800 |
| 2025-08-05 | 23.36 | $47.06 | 130920 |
| 2025-08-04 | 22.90 | $47.36 | 36527 |
| 2025-08-01 | 22.42 | $46.77 | 164800 |
| 2025-07-31 | 22.34 | $47.00 | 122400 |
| 2025-07-30 | 21.96 | $47.00 | 80600 |
| 2025-07-29 | 21.68 | $46.58 | 44000 |
| 2025-07-28 | 21.69 | $46.24 | 70900 |
| 2025-07-25 | 21.69 | $46.72 | 38700 |
| 2025-07-24 | 21.54 | $46.65 | 39600 |
| 2025-07-23 | 21.24 | $46.64 | 60200 |
| 2025-07-22 | 20.80 | $46.87 | 99400 |
| 2025-07-21 | 20.35 | $46.25 | 147300 |
| 2025-07-18 | 20.37 | $45.66 | 57900 |
| 2025-07-17 | 20.75 | $45.14 | 86800 |
| 2025-07-16 | 21.48 | $45.57 | 78900 |
| 2025-07-15 | 21.76 | $45.50 | 101300 |
| 2025-07-14 | 22.03 | $45.70 | 108100 |
| 2025-07-11 | 22.09 | $46.07 | 67400 |
| 2025-07-10 | 22.22 | $45.77 | 100300 |
| 2025-07-09 | 22.42 | $45.59 | 57100 |
| 2025-07-08 | 22.86 | $45.44 | 72900 |
| 2025-07-07 | 23.39 | $45.58 | 94700 |
| 2025-07-03 | 23.65 | $45.49 | 39200 |
| 2025-07-02 | 24.02 | $45.39 | 107800 |
| 2025-07-01 | 24.40 | $46.03 | 43200 |
| 2025-06-30 | 24.22 | $45.82 | 94600 |
| 2025-06-27 | 24.39 | $44.97 | 166800 |
| 2025-06-26 | 24.83 | $44.93 | 116500 |
| 2025-06-25 | 25.16 | $44.85 | 1.3M |
| 2025-06-24 | 25.80 | $44.89 | 278000 |
| 2025-06-23 | 25.90 | $44.82 | 64500 |
| 2025-06-20 | 26.16 | $44.16 | 145300 |
| 2025-06-18 | 26.62 | $44.49 | 108300 |
| 2025-06-17 | 26.80 | $45.11 | 141400 |
| 2025-06-16 | 26.74 | $45.12 | 104300 |
| 2025-06-13 | 26.48 | $45.13 | 33800 |
| 2025-06-12 | 26.29 | $44.95 | 20800 |
| 2025-06-11 | 26.33 | $44.33 | 11700 |
| 2025-06-10 | 26.72 | $44.37 | 45600 |
| 2025-06-09 | 27.12 | $44.09 | 55300 |
| 2025-06-06 | 27.63 | $44.04 | 53000 |
| 2025-06-05 | 28.05 | $44.71 | 74900 |
| 2025-06-04 | 28.03 | $45.09 | 368000 |
| 2025-06-03 | 27.63 | $45.40 | 60900 |
| 2025-06-02 | 27.11 | $45.57 | 72400 |
| 2025-05-30 | 26.32 | $45.86 | 111900 |
| 2025-05-29 | 25.55 | $45.24 | 54400 |
| 2025-05-28 | 24.75 | $44.55 | 13500 |
| 2025-05-27 | 24.13 | $45.41 | 27500 |
| 2025-05-23 | 23.07 | $44.95 | 5900 |
| 2025-05-22 | 22.17 | $44.17 | 43400 |
| 2025-05-21 | 21.45 | $44.70 | 16000 |
| 2025-05-20 | 20.70 | $43.79 | 85100 |
| 2025-05-19 | 20.29 | $42.84 | 900 |
| 2025-05-16 | 20.08 | $42.99 | 58600 |
| 2025-05-15 | 20.04 | $43.03 | 90700 |
| 2025-05-14 | 20.01 | $42.80 | 26100 |
| 2025-05-13 | 19.68 | $43.11 | 13900 |
| 2025-05-12 | 19.06 | $42.98 | 78900 |
| 2025-05-09 | 18.17 | $44.22 | 16900 |
| 2025-05-08 | 17.99 | $44.68 | 91100 |
| 2025-05-07 | 17.43 | $44.55 | 231000 |
| 2025-05-06 | 17.08 | $43.86 | — |
| 2025-05-05 | 17.13 | $43.86 | 68300 |
| 2025-05-02 | 17.18 | $43.91 | 4600 |
| 2025-05-01 | 17.19 | $44.36 | 16200 |
| 2025-04-30 | 17.10 | $45.02 | 13600 |
| 2025-04-29 | 16.87 | $44.12 | 71300 |
| 2025-04-28 | 17.01 | $44.12 | 52400 |
| 2025-04-25 | 17.28 | $44.31 | 7200 |
| 2025-04-24 | 17.42 | $44.24 | 15000 |
| 2025-04-23 | 17.60 | $44.09 | 16600 |
| 2025-04-22 | 17.87 | $44.18 | 90300 |
| 2025-04-21 | 18.10 | $43.97 | 43600 |
| 2025-04-17 | 18.35 | $44.11 | 37600 |
| 2025-04-16 | 18.52 | $43.42 | 23800 |
| 2025-04-15 | 19.02 | $42.74 | 93800 |
| 2025-04-14 | 19.99 | $42.84 | 141400 |
| 2025-04-11 | 20.99 | $42.77 | 112500 |
| 2025-04-10 | 22.07 | $40.77 | — |
| 2025-04-09 | 22.06 | $40.77 | 101900 |
| 2025-04-08 | 22.05 | $40.87 | 57000 |
| 2025-04-07 | 22.35 | $41.72 | 207400 |
| 2025-04-04 | 22.65 | $42.74 | 297600 |
| 2025-04-03 | 22.32 | $44.11 | 21300 |
| 2025-04-02 | 20.71 | $42.40 | 123500 |
| 2025-04-01 | 19.69 | $42.50 | 55100 |
| 2025-03-31 | 18.81 | $42.09 | 123200 |
| 2025-03-28 | 17.89 | $41.93 | 72300 |
| 2025-03-27 | 17.33 | $41.32 | 30300 |
| 2025-03-26 | 17.27 | $41.16 | 72000 |
| 2025-03-25 | 17.21 | $41.25 | 78500 |
| 2025-03-24 | 17.02 | $41.23 | 46700 |
| 2025-03-21 | 17.02 | $41.07 | 6600 |
| 2025-03-20 | 17.03 | $40.88 | — |
| 2025-03-19 | 17.34 | $40.88 | 53000 |
| 2025-03-18 | 17.67 | $41.36 | 55700 |
| 2025-03-17 | 17.88 | $41.44 | 63400 |
| 2025-03-14 | 17.50 | $41.15 | 18500 |
| 2025-03-13 | 17.33 | $41.20 | 4500 |
| 2025-03-12 | 17.15 | $40.87 | 482300 |
| 2025-03-11 | 17.03 | $40.93 | 5500 |
| 2025-03-10 | 16.15 | $41.38 | 25700 |
| 2025-03-07 | 15.23 | $41.05 | 19300 |
| 2025-03-06 | 14.35 | $40.75 | 59600 |
| 2025-03-05 | 13.64 | $41.10 | 46700 |
| 2025-03-04 | 12.88 | $40.75 | 140500 |
| 2025-03-03 | 12.12 | $40.68 | 145700 |
| 2025-02-28 | 11.57 | $39.97 | 123000 |
| 2025-02-27 | 11.58 | $40.05 | — |
| 2025-02-26 | 11.43 | $40.05 | — |
| 2025-02-25 | 11.26 | $40.05 | 51600 |
| 2025-02-24 | 11.10 | $39.92 | 9700 |
| 2025-02-21 | 10.92 | $40.18 | 900 |
| 2025-02-20 | 10.50 | $39.78 | 62200 |
| 2025-02-19 | 10.20 | $39.38 | 6900 |
| 2025-02-18 | 10.26 | $39.50 | 21400 |
| 2025-02-14 | 10.07 | $39.87 | 58700 |
| 2025-02-13 | 9.42 | $39.12 | — |
| 2025-02-12 | 9.31 | $39.12 | 88700 |
| 2025-02-11 | 9.19 | $38.86 | 629200 |
| 2025-02-10 | 9.16 | $39.14 | 118900 |
| 2025-02-07 | 9.03 | $38.85 | 69700 |
| 2025-02-06 | 8.93 | $38.87 | 13100 |
| 2025-02-05 | 8.92 | $38.67 | — |
| 2025-02-04 | 9.09 | $38.67 | 77100 |
| 2025-02-03 | 9.26 | $38.27 | 42800 |
| 2025-01-31 | 9.71 | $38.09 | 44200 |
| 2025-01-30 | 10.07 | $38.23 | 600 |
| 2025-01-29 | 10.25 | $37.68 | 300 |
| 2025-01-28 | 10.69 | $38.27 | 7100 |
| 2025-01-27 | 10.94 | $38.73 | 1000 |
| 2025-01-24 | 11.20 | $38.06 | 101000 |
| 2025-01-23 | 11.66 | $37.77 | 4900 |
| 2025-01-22 | 11.94 | $37.53 | 63800 |
| 2025-01-21 | 12.46 | $37.57 | 65700 |
| 2025-01-17 | 13.01 | $37.63 | 4900 |
| 2025-01-16 | 13.67 | $37.01 | 17700 |
| 2025-01-15 | 13.94 | $36.31 | 28300 |
| 2025-01-14 | 13.73 | $35.90 | 6100 |
| 2025-01-13 | 13.20 | $35.91 | 40500 |
| 2025-01-10 | 12.56 | $36.31 | 8600 |
| 2025-01-08 | 12.17 | $37.27 | — |
| 2025-01-07 | 12.43 | $37.27 | 3200 |
| 2025-01-06 | 12.70 | $37.11 | 21700 |
| 2025-01-03 | 12.98 | $37.29 | 146300 |
| 2025-01-02 | 13.47 | $37.17 | 26800 |
| 2024-12-31 | 13.90 | $37.38 | 60700 |
| 2024-12-30 | 14.48 | $37.61 | 81900 |
| 2024-12-27 | 14.99 | $37.43 | 22200 |
| 2024-12-26 | 15.45 | $35.91 | 400 |
| 2024-12-24 | 14.80 | $37.37 | 25300 |
| 2024-12-23 | 15.06 | $37.60 | 559600 |
| 2024-12-20 | 15.35 | $37.30 | 16500 |
| 2024-12-19 | 15.63 | $37.18 | 49800 |
| 2024-12-18 | 15.67 | $37.13 | 35400 |
| 2024-12-17 | 16.02 | $37.92 | 13500 |
| 2024-12-16 | 16.82 | $38.35 | 24500 |
| 2024-12-13 | 17.40 | $38.41 | 95500 |
| 2024-12-12 | 18.01 | $38.34 | 27800 |
| 2024-12-11 | 18.48 | $38.32 | 6500 |
| 2024-12-10 | 19.08 | $38.72 | 19300 |
| 2024-12-09 | 19.34 | $39.12 | 13200 |
| 2024-12-06 | 19.30 | $39.40 | 30700 |
| 2024-12-05 | 19.36 | $39.59 | 20000 |
| 2024-12-04 | 19.38 | $39.19 | 98300 |
| 2024-12-03 | 19.62 | $39.08 | 123000 |
| 2024-12-02 | 19.93 | $38.14 | 62000 |
| 2024-11-29 | 20.80 | $38.12 | 14600 |
| 2024-11-27 | 21.72 | $38.05 | 77400 |
| 2024-11-26 | 22.69 | $37.08 | 349200 |
| 2024-11-25 | 23.46 | $37.63 | 25300 |
| 2024-11-22 | 24.60 | $36.86 | 20100 |
| 2024-11-21 | 25.23 | $37.21 | 84200 |
| 2024-11-20 | 25.88 | $37.11 | 62900 |
| 2024-11-19 | 26.72 | $37.02 | 57900 |
| 2024-11-18 | 27.59 | $36.56 | 73900 |
| 2024-11-15 | 28.14 | $35.96 | 23000 |
| 2024-11-14 | 28.27 | $35.88 | 28000 |
| 2024-11-13 | 28.46 | $35.46 | 74400 |
| 2024-11-12 | 28.34 | $36.13 | 5600 |
| 2024-11-11 | 28.40 | $36.46 | 132800 |
| 2024-11-08 | 28.71 | $36.17 | 25300 |
| 2024-11-07 | 28.55 | $35.87 | 33700 |
| 2024-11-06 | 28.28 | $35.75 | 73500 |
| 2024-11-05 | 27.99 | $36.63 | 82700 |
| 2024-11-04 | 28.01 | $36.21 | 58900 |
| 2024-11-01 | 27.91 | $36.44 | 46600 |
| 2024-10-31 | 27.90 | $37.80 | 40000 |
| 2024-10-30 | 28.08 | $37.23 | 2100 |
| 2024-10-29 | 27.63 | $37.54 | 600 |
| 2024-10-28 | 27.33 | $38.25 | 900 |
| 2024-10-25 | 27.29 | $38.24 | 32700 |
| 2024-10-24 | 27.26 | $38.60 | 89000 |
| 2024-10-23 | 27.28 | $38.74 | 39100 |
| 2024-10-22 | 27.44 | $38.70 | — |
| 2024-10-21 | 27.58 | $38.70 | 94400 |
| 2024-10-18 | 27.73 | $38.83 | 50900 |
| 2024-10-17 | 27.92 | $38.63 | 64100 |
| 2024-10-16 | 27.98 | $38.63 | 5900 |
| 2024-10-15 | 28.03 | $38.04 | 153200 |
| 2024-10-14 | 27.78 | $36.91 | 800 |
| 2024-10-11 | 27.51 | $36.74 | 17700 |
| 2024-10-10 | 26.12 | $36.78 | 32500 |
| 2024-10-09 | 24.60 | $36.68 | 195700 |
| 2024-10-08 | 22.95 | $36.04 | 18000 |
| 2024-10-07 | 21.01 | $36.33 | 2200 |
| 2024-10-04 | 19.00 | $38.37 | 300 |
| 2024-10-03 | 17.26 | $38.90 | 200 |
| 2024-10-02 | 15.54 | $39.33 | 900 |
| 2024-10-01 | 13.82 | $32.00 | 1000 |
| 2024-09-30 | 12.01 | $39.28 | 600 |
| 2024-09-27 | 12.20 | $39.75 | 2700 |
| 2024-09-26 | 11.98 | $39.78 | 400 |
| 2024-09-25 | 11.90 | $39.53 | 4000 |
| 2024-09-24 | 11.98 | $39.06 | 600 |
| 2024-09-23 | 12.40 | $38.99 | 1400 |
| 2024-09-20 | 12.90 | $38.47 | 3600 |
| 2024-09-19 | 13.34 | $38.26 | 4000 |
| 2024-09-18 | 13.81 | $38.81 | 800 |
| 2024-09-17 | 14.37 | $39.06 | 400 |
| 2024-09-16 | 14.77 | $39.17 | 3200 |
| 2024-09-13 | 15.11 | $39.38 | 800 |
| 2024-09-12 | 15.46 | $38.33 | 400 |
| 2024-09-11 | 16.00 | $37.67 | 1300 |
| 2024-09-10 | 16.02 | $37.52 | 1200 |
| 2024-09-09 | 15.95 | $37.91 | 2100 |
| 2024-09-06 | 16.05 | $37.52 | 1800 |
| 2024-09-05 | 16.07 | $38.00 | 100 |
| 2024-09-04 | 16.38 | $38.07 | 800 |
| 2024-09-03 | 16.71 | $37.71 | 900 |
| 2024-08-30 | 16.79 | $37.58 | 8400 |
| 2024-08-29 | 16.78 | $37.43 | 800 |
| 2024-08-28 | 16.71 | $37.55 | 600 |
| 2024-08-27 | 16.76 | $37.50 | 500 |
| 2024-08-26 | 16.78 | $37.45 | 4300 |
| 2024-08-23 | 16.83 | $37.25 | 2300 |
| 2024-08-22 | 16.87 | $37.00 | 600 |
| 2024-08-21 | 16.76 | $37.06 | 500 |
| 2024-08-20 | 16.54 | $37.10 | 2600 |
| 2024-08-19 | 16.30 | $36.69 | 1700 |
| 2024-08-16 | 15.87 | $36.61 | 300 |
| 2024-08-15 | 15.64 | $36.31 | — |
| 2024-08-14 | 15.57 | $36.31 | 1200 |
| 2024-08-13 | 15.50 | $35.71 | 2700 |
| 2024-08-12 | 15.74 | $35.79 | 900 |
| 2024-08-09 | 15.93 | $35.60 | 600 |
| 2024-08-08 | 16.18 | $36.25 | 1100 |
| 2024-08-07 | 15.97 | $35.84 | 2600 |
| 2024-08-06 | 15.75 | $36.04 | 6200 |
| 2024-08-05 | 15.58 | $35.00 | 900 |
| 2024-08-02 | 15.99 | $35.65 | 800 |
| 2024-08-01 | 16.08 | $35.32 | 600 |
| 2024-07-31 | 16.36 | $36.11 | 900 |
| 2024-07-30 | 16.64 | $36.00 | 1000 |
| 2024-07-29 | 16.53 | $35.38 | 72000 |
| 2024-07-26 | 16.68 | $35.44 | 700 |
| 2024-07-25 | 16.78 | $35.24 | 2400 |
| 2024-07-24 | 16.92 | $34.93 | 3400 |
| 2024-07-23 | 17.20 | $33.00 | 800 |
| 2024-07-22 | 17.37 | $34.74 | 900 |
| 2024-07-19 | 18.15 | $34.12 | 1000 |
| 2024-07-18 | 18.76 | $34.32 | 1500 |
| 2024-07-17 | 19.49 | $34.20 | 400 |
| 2024-07-16 | 20.07 | $34.08 | 5400 |
| 2024-07-15 | 20.62 | $33.79 | 500 |
| 2024-07-12 | 21.03 | $34.22 | 900 |
| 2024-07-11 | 21.67 | $33.74 | 4400 |
| 2024-07-10 | 22.09 | $33.51 | 400 |
| 2024-07-09 | 22.23 | $33.35 | 7800 |
| 2024-07-08 | 22.26 | $33.32 | 1500 |
| 2024-07-05 | 22.26 | $33.22 | 2000 |
| 2024-07-03 | 22.27 | $33.20 | 2300 |
| 2024-07-02 | 22.21 | $32.49 | 4900 |
| 2024-07-01 | 21.80 | $33.45 | 2000 |
| 2024-06-28 | 21.87 | $33.38 | 4700 |
| 2024-06-27 | 21.90 | $33.26 | 5600 |
| 2024-06-26 | 21.85 | $33.21 | 2100 |
| 2024-06-25 | 21.76 | $33.48 | 7300 |
| 2024-06-24 | 22.33 | $33.83 | 2000 |
| 2024-06-21 | 22.93 | $32.60 | 700 |
| 2024-06-20 | 22.67 | $32.68 | 4300 |
| 2024-06-18 | 22.40 | $33.12 | 4300 |
| 2024-06-17 | 22.30 | $33.15 | 1400 |
| 2024-06-14 | 22.23 | $33.31 | 3100 |
| 2024-06-13 | 22.29 | $33.52 | 1800 |
| 2024-06-12 | 21.23 | $33.92 | 1700 |
| 2024-06-11 | 20.11 | $34.15 | 14300 |
| 2024-06-10 | 19.61 | $34.60 | 3200 |
| 2024-06-07 | 19.20 | $34.50 | 2000 |
| 2024-06-06 | 18.68 | $34.74 | 300 |
| 2024-06-05 | 18.41 | $34.62 | 452800 |
| 2024-06-04 | 18.12 | $34.92 | 1100 |
| 2024-06-03 | 17.69 | $34.96 | 500 |
| 2024-05-31 | 17.32 | $34.77 | 1000 |
| 2024-05-30 | 16.83 | $34.17 | 900 |
| 2024-05-29 | 15.92 | $33.92 | 5300 |
| 2024-05-28 | 14.95 | $35.14 | 2500 |
| 2024-05-24 | 14.43 | $35.72 | 2100 |
| 2024-05-23 | 13.88 | $35.70 | 1700 |
| 2024-05-22 | 14.42 | $36.85 | 300 |
| 2024-05-21 | 14.36 | $36.85 | 500 |
| 2024-05-20 | 14.29 | $35.89 | 2100 |
| 2024-05-17 | 14.23 | $36.96 | 1900 |
| 2024-05-16 | 13.36 | $36.60 | 1000 |
| 2024-05-15 | 12.65 | $36.22 | 900 |
| 2024-05-14 | 12.12 | $35.88 | 2000 |
| 2024-05-13 | 11.77 | $35.05 | 800 |
| 2024-05-10 | 11.58 | $35.59 | 3600 |
| 2024-05-09 | 11.01 | $35.38 | 1500 |
| 2024-05-08 | 10.54 | $35.18 | 72500 |
| 2024-05-07 | 10.16 | $34.74 | 128000 |
| 2024-05-06 | 9.97 | $34.67 | 25500 |
| 2024-05-03 | 9.89 | $34.31 | 5600 |
| 2024-05-02 | 9.81 | $34.13 | 9700 |
| 2024-05-01 | 10.05 | $33.85 | 6000 |
| 2024-04-30 | 10.47 | $33.85 | 77600 |
| 2024-04-29 | 10.92 | $34.27 | 6400 |
| 2024-04-26 | 10.88 | $33.78 | 300 |
| 2024-04-25 | 11.45 | $33.76 | 83000 |
| 2024-04-24 | 12.05 | $34.01 | 56900 |
| 2024-04-23 | 12.45 | $34.34 | 169300 |
| 2024-04-22 | 12.29 | $34.10 | 538100 |
| 2024-04-19 | 11.84 | $33.88 | 216800 |
| 2024-04-18 | 11.34 | $33.76 | 4600 |
| 2024-04-17 | 10.60 | $33.60 | 210100 |
| 2024-04-16 | 10.64 | $33.67 | 208500 |
| 2024-04-15 | 10.68 | $33.64 | 37300 |
| 2024-04-12 | 11.01 | $34.05 | 39800 |
| 2024-04-11 | 11.54 | $34.72 | 211800 |
| 2024-04-10 | 11.88 | $34.53 | 118100 |
| 2024-04-09 | 12.01 | $35.04 | 18000 |
| 2024-04-08 | 11.78 | $34.92 | 25800 |
| 2024-04-05 | 11.61 | $34.54 | 55300 |
| 2024-04-04 | 11.65 | $34.82 | 18400 |
| 2024-04-03 | 11.44 | $34.68 | 228800 |
| 2024-04-02 | 11.49 | $34.54 | 13000 |
| 2024-04-01 | 11.55 | $34.77 | 7400 |
| 2024-03-28 | 12.05 | $35.25 | 102100 |
| 2024-03-27 | 12.35 | $34.95 | 1300 |
| 2024-03-26 | 12.87 | $34.68 | 2700 |
| 2024-03-25 | 13.45 | $34.82 | 10700 |
| 2024-03-22 | 13.99 | $35.14 | 3200 |
| 2024-03-21 | 14.38 | $35.29 | 1300 |
| 2024-03-20 | 14.62 | $35.05 | 1100 |
| 2024-03-19 | 15.05 | $35.20 | 1500 |
| 2024-03-18 | 15.03 | $35.09 | 4100 |
| 2024-03-15 | 15.01 | $35.27 | 4900 |
| 2024-03-14 | 14.99 | $35.04 | 4100 |
| 2024-03-13 | 15.55 | $35.79 | 60200 |
| 2024-03-12 | 16.05 | $36.18 | 41800 |
| 2024-03-11 | 16.37 | $36.21 | 72500 |
| 2024-03-08 | 16.74 | $36.24 | 50500 |
| 2024-03-07 | 17.10 | $36.11 | 48300 |
| 2024-03-06 | 17.62 | $35.73 | 38300 |
| 2024-03-05 | 18.50 | $35.47 | 169500 |
| 2024-03-04 | 19.42 | $35.44 | 29900 |
| 2024-03-01 | 20.23 | $35.35 | 3500 |
| 2024-02-29 | 21.07 | $35.01 | 62900 |
| 2024-02-28 | 21.75 | $34.52 | 800 |
| 2024-02-27 | 22.15 | $34.61 | 16500 |
| 2024-02-26 | 22.61 | $34.71 | 4900 |
| 2024-02-23 | 23.09 | $36.03 | 12800 |
| 2024-02-22 | 24.23 | $35.79 | 6400 |
| 2024-02-21 | 25.38 | $35.67 | 22600 |
| 2024-02-20 | 26.59 | $35.56 | 19900 |
| 2024-02-16 | 26.70 | $35.89 | 18300 |
| 2024-02-15 | 26.95 | $35.90 | 23300 |
| 2024-02-14 | 27.22 | $34.56 | 600 |
| 2024-02-13 | 26.38 | $34.21 | 22400 |
| 2024-02-12 | 25.49 | $35.20 | 900 |
| 2024-02-09 | 24.96 | $34.68 | 2700 |
| 2024-02-08 | 23.95 | $34.92 | 2300 |
| 2024-02-07 | 23.00 | $35.22 | 4100 |
| 2024-02-06 | 22.15 | $35.70 | 700 |
| 2024-02-05 | 21.49 | $35.18 | 2000 |
| 2024-02-02 | 20.79 | $35.99 | 3100 |
| 2024-02-01 | 20.15 | $35.88 | 10700 |
| 2024-01-31 | 19.42 | $35.36 | 3200 |
| 2024-01-30 | 18.67 | $36.44 | 113000 |
| 2024-01-29 | 18.26 | $36.55 | 12000 |
| 2024-01-26 | 17.84 | $36.32 | 1300 |
| 2024-01-25 | 17.27 | $36.34 | 1900 |
| 2024-01-24 | 16.64 | $35.71 | 2300 |
| 2024-01-23 | 15.59 | $35.80 | 7300 |
| 2024-01-22 | 14.52 | $36.20 | 2400 |
| 2024-01-19 | 13.56 | $36.55 | 56000 |
| 2024-01-18 | 12.68 | $36.55 | 71600 |
| 2024-01-17 | 11.76 | $36.82 | 52600 |
| 2024-01-16 | 10.96 | $37.82 | 136700 |
| 2024-01-12 | 10.50 | $38.18 | 16700 |
| 2024-01-11 | 10.02 | $38.16 | 2500 |
| 2024-01-10 | 10.49 | $38.46 | 17200 |
| 2024-01-09 | 10.92 | $38.37 | 68400 |
| 2024-01-08 | 11.45 | $38.63 | 10500 |
| 2024-01-05 | 11.87 | $38.00 | 34100 |
| 2024-01-04 | 12.47 | $38.12 | 41000 |
| 2024-01-03 | 13.09 | $37.97 | 7600 |
| 2024-01-02 | 13.71 | $38.19 | 177300 |
| 2023-12-29 | 14.13 | $37.79 | 3700 |
| 2023-12-28 | 13.65 | $37.80 | 4900 |
| 2023-12-27 | 13.15 | $37.70 | 24500 |
| 2023-12-26 | 12.64 | $39.99 | 3800 |
| 2023-12-22 | 12.11 | $37.32 | 29400 |
| 2023-12-21 | 12.71 | $36.99 | 75200 |
| 2023-12-20 | 13.25 | $36.65 | 28900 |
| 2023-12-19 | 13.81 | $37.08 | 27200 |
| 2023-12-18 | 14.44 | $36.66 | 21500 |
| 2023-12-15 | 15.14 | $36.87 | 234700 |
| 2023-12-14 | 14.63 | $37.46 | 93700 |
| 2023-12-13 | 13.77 | $36.00 | 189800 |
| 2023-12-12 | 13.33 | $34.94 | 61800 |
| 2023-12-11 | 13.84 | $36.07 | 21100 |
| 2023-12-08 | 13.37 | $36.07 | 26000 |
| 2023-12-07 | 12.88 | $36.50 | 156300 |
| 2023-12-06 | 12.28 | $36.04 | 28700 |
| 2023-12-05 | 11.95 | $35.68 | 14200 |
| 2023-12-04 | 11.87 | $35.57 | 179600 |
| 2023-12-01 | 11.78 | $35.50 | 34800 |
| 2023-11-30 | 11.87 | $35.07 | 22400 |
| 2023-11-29 | 12.26 | $34.94 | 140400 |
| 2023-11-28 | 12.50 | $35.20 | 20400 |
| 2023-11-27 | 12.54 | $35.15 | 87700 |
| 2023-11-24 | 12.72 | $35.28 | — |
| 2023-11-22 | 12.81 | $35.28 | 2500 |
| 2023-11-21 | 12.90 | $35.50 | 61400 |
| 2023-11-20 | 12.84 | $35.60 | 14600 |
| 2023-11-17 | 12.80 | $35.82 | 27500 |
| 2023-11-16 | 12.59 | $35.44 | 102700 |
| 2023-11-15 | 12.57 | $35.44 | 90000 |
| 2023-11-14 | 12.54 | $35.48 | 46700 |
| 2023-11-13 | 12.52 | $34.38 | 7300 |
| 2023-11-10 | 12.86 | $34.90 | 73800 |
| 2023-11-09 | 12.92 | $34.90 | 20300 |
| 2023-11-08 | 12.95 | $35.62 | 900 |
| 2023-11-07 | 12.54 | $35.62 | 106600 |
| 2023-11-06 | 12.10 | $35.62 | 11200 |
| 2023-11-03 | 11.65 | $35.61 | 116000 |
| 2023-11-02 | 11.22 | $35.17 | 196900 |
| 2023-11-01 | 10.93 | $33.70 | 40100 |
| 2023-10-31 | 11.25 | $32.66 | 20400 |
| 2023-10-30 | 11.65 | $33.41 | 31900 |
| 2023-10-27 | 12.10 | $33.26 | 82400 |
| 2023-10-26 | 12.64 | $33.35 | 161700 |
| 2023-10-25 | 13.11 | $33.02 | 9500 |
| 2023-10-24 | 13.60 | $33.22 | 24600 |
| 2023-10-23 | 13.80 | $33.00 | 62200 |
| 2023-10-20 | 14.01 | $32.47 | 1600 |
| 2023-10-19 | 13.76 | $33.35 | 38200 |
| 2023-10-18 | 13.85 | $33.54 | 21600 |
| 2023-10-17 | 13.94 | $34.54 | 53500 |
| 2023-10-16 | 14.57 | $34.81 | 115500 |
| 2023-10-13 | 15.24 | $34.44 | 4500 |
| 2023-10-12 | 15.96 | $35.24 | 1400 |
| 2023-10-11 | 16.47 | $35.55 | 79500 |
| 2023-10-10 | 16.86 | $35.19 | 19000 |
| 2023-10-09 | 17.40 | $35.70 | 700 |
| 2023-10-06 | 17.70 | $34.66 | 46000 |
| 2023-10-05 | 18.01 | $34.55 | 64500 |
| 2023-10-04 | 18.25 | $33.15 | 258400 |
| 2023-10-03 | 17.55 | $33.17 | 131100 |
| 2023-10-02 | 16.91 | $33.46 | 82800 |
| 2023-09-29 | 16.39 | $34.89 | 179500 |
| 2023-09-28 | 16.56 | $35.60 | 84400 |
| 2023-09-27 | 16.99 | $35.44 | 79200 |
| 2023-09-26 | 17.48 | $36.28 | 30500 |
| 2023-09-25 | 18.22 | $37.09 | 32700 |
| 2023-09-22 | 18.39 | $37.47 | 12500 |
| 2023-09-21 | 18.44 | $37.60 | 9100 |
| 2023-09-20 | 18.19 | $38.06 | 18600 |
| 2023-09-19 | 17.50 | $38.02 | 51000 |
| 2023-09-18 | 16.78 | $38.52 | 50400 |
| 2023-09-15 | 15.68 | $38.19 | 82400 |
| 2023-09-14 | 14.63 | $38.41 | 101800 |
| 2023-09-13 | 13.52 | $37.57 | 94900 |
| 2023-09-12 | 12.63 | $37.12 | 10200 |
| 2023-09-11 | 11.99 | $37.36 | 25700 |
| 2023-09-08 | 11.32 | $36.87 | 86900 |
| 2023-09-07 | 10.85 | $36.60 | 18000 |
| 2023-09-06 | 10.44 | $36.45 | 189700 |
| 2023-09-05 | 10.01 | $37.08 | 1700 |
| 2023-09-01 | 10.48 | $37.73 | 1800 |
| 2023-08-31 | 10.69 | $37.90 | 1800 |
| 2023-08-30 | 10.72 | $37.90 | 2600 |
| 2023-08-29 | 10.75 | $37.57 | 300 |
| 2023-08-28 | 11.06 | $37.44 | 1000 |
| 2023-08-25 | 11.39 | $37.60 | — |
| 2023-08-24 | 11.63 | $37.60 | 19700 |
| 2023-08-23 | 11.89 | $37.84 | 400 |
| 2023-08-22 | 12.01 | $37.49 | 900 |
| 2023-08-21 | 12.14 | $37.31 | 1000 |
| 2023-08-18 | 12.51 | $37.88 | 2700 |
| 2023-08-17 | 12.51 | $37.44 | 1200 |
| 2023-08-16 | 12.39 | $37.58 | 2000 |
| 2023-08-15 | 12.18 | $37.27 | 3200 |
| 2023-08-14 | 12.03 | $37.87 | 3500 |
| 2023-08-11 | 12.16 | $38.29 | 3700 |
| 2023-08-10 | 12.39 | $38.65 | 1900 |
| 2023-08-09 | 12.92 | $38.63 | 600 |
| 2023-08-08 | 13.39 | $38.18 | 6500 |
| 2023-08-07 | 13.66 | $40.23 | 1500 |
| 2023-08-04 | 14.34 | $38.41 | 2000 |
| 2023-08-03 | 14.00 | $37.97 | 75200 |
| 2023-08-02 | 13.64 | $39.09 | 700 |
| 2023-08-01 | 13.81 | $39.78 | 13600 |
| 2023-07-31 | 14.41 | $40.59 | 73900 |
| 2023-07-28 | 14.74 | $41.23 | 1500 |
| 2023-07-27 | 14.65 | $41.27 | 900 |
| 2023-07-26 | 14.47 | $41.91 | 3600 |
| 2023-07-25 | 13.76 | $41.68 | 200 |
| 2023-07-24 | 14.47 | $41.67 | 700 |
| 2023-07-21 | 15.21 | $41.68 | 7900 |
| 2023-07-20 | 16.00 | $41.47 | 400 |
| 2023-07-19 | 16.51 | $41.27 | 700 |
| 2023-07-18 | 16.85 | $40.44 | 300 |
| 2023-07-17 | 16.90 | $41.02 | 800 |
| 2023-07-14 | 17.31 | $41.33 | 2400 |
| 2023-07-13 | 18.02 | $41.17 | 2600 |
| 2023-07-12 | 18.62 | $40.40 | 3300 |
| 2023-07-11 | 18.51 | $39.72 | 700 |
| 2023-07-10 | 17.66 | $39.80 | 2400 |
| 2023-07-07 | 16.81 | $40.51 | — |
| 2023-07-06 | 16.39 | $40.51 | 900 |
| 2023-07-05 | 15.94 | $41.22 | 1100 |
| 2023-07-03 | 16.00 | $41.23 | — |
| 2023-06-30 | 16.08 | $41.23 | 1500 |
| 2023-06-29 | 16.17 | $40.42 | 400 |
| 2023-06-28 | 15.32 | $40.23 | 1300 |
| 2023-06-27 | 14.55 | $40.59 | 2000 |
| 2023-06-26 | 13.98 | $40.67 | 1100 |
| 2023-06-23 | 13.51 | $40.93 | 500 |
| 2023-06-22 | 13.21 | $41.03 | 10200 |
| 2023-06-21 | 12.94 | $41.43 | 14700 |
| 2023-06-20 | 12.81 | $41.08 | 6700 |
| 2023-06-16 | 12.54 | $41.43 | 2500 |
| 2023-06-15 | 12.74 | $40.98 | 800 |
| 2023-06-14 | 12.56 | $41.30 | 1200 |
| 2023-06-13 | 12.63 | $41.61 | 2300 |
| 2023-06-12 | 12.91 | $41.69 | 800 |
| 2023-06-09 | 13.20 | $41.52 | 400 |
| 2023-06-08 | 13.60 | $41.56 | 400 |
| 2023-06-07 | 13.89 | $41.46 | 3200 |
| 2023-06-06 | 14.10 | $41.45 | 3500 |
| 2023-06-05 | 14.36 | $42.05 | 1400 |
| 2023-06-02 | 15.07 | $41.92 | 1700 |
| 2023-06-01 | 15.72 | $41.65 | 2000 |
| 2023-05-31 | 16.17 | $41.05 | 400 |
| 2023-05-30 | 16.15 | $41.34 | 2700 |
| 2023-05-26 | 16.30 | $41.26 | 6400 |
| 2023-05-25 | 16.28 | $41.00 | 1100 |
| 2023-05-24 | 16.00 | $41.66 | 2400 |
| 2023-05-23 | 16.13 | $42.35 | 500 |
| 2023-05-22 | 16.85 | $41.97 | — |
| 2023-05-19 | 17.23 | $41.97 | — |
| 2023-05-18 | 17.64 | $41.97 | 600 |
| 2023-05-17 | 18.07 | $42.90 | 500 |
| 2023-05-16 | 18.73 | $43.09 | 700 |
| 2023-05-15 | 19.24 | $43.48 | 2100 |
| 2023-05-12 | 19.46 | $43.74 | 1100 |
| 2023-05-11 | 19.34 | $43.48 | 300 |
| 2023-05-10 | 19.24 | $43.95 | 3800 |
| 2023-05-09 | 19.07 | $43.99 | 300 |
| 2023-05-08 | 18.42 | $44.05 | 600 |
| 2023-05-05 | 17.77 | $43.89 | 200 |
| 2023-05-04 | 17.18 | $43.16 | 900 |
| 2023-05-03 | 17.00 | $43.38 | 2100 |
| 2023-05-02 | 16.71 | $42.59 | 600 |
| 2023-05-01 | 16.77 | $42.74 | 1700 |
| 2023-04-28 | 16.74 | $42.52 | 500 |
| 2023-04-27 | 16.70 | $43.36 | 600 |
| 2023-04-26 | 16.18 | $42.97 | 300 |
| 2023-04-25 | 15.75 | $42.92 | 300 |
| 2023-04-24 | 15.44 | $43.04 | 1000 |
| 2023-04-21 | 14.98 | $42.88 | 200 |
| 2023-04-20 | 14.76 | $43.00 | 1100 |
| 2023-04-19 | 14.42 | $42.99 | 600 |
| 2023-04-18 | 14.12 | $43.14 | 6800 |
| 2023-04-17 | 13.60 | $43.03 | 2800 |
| 2023-04-14 | 13.10 | $43.28 | 3100 |
| 2023-04-13 | 12.40 | $43.57 | 1200 |
| 2023-04-12 | 11.57 | $43.39 | 400 |
| 2023-04-11 | 10.77 | $43.28 | 300 |
| 2023-04-10 | 9.98 | $42.61 | 7400 |
| 2023-04-06 | 9.44 | $42.80 | 500 |
| 2023-04-05 | 8.72 | $41.25 | — |
| 2023-04-04 | 8.76 | $41.25 | 600 |
| 2023-04-03 | 8.80 | $41.32 | 10400 |
| 2023-03-31 | 8.84 | $41.10 | 2000 |
| 2023-03-30 | 8.86 | $41.23 | 700 |
| 2023-03-29 | 9.02 | $41.07 | 700 |
| 2023-03-28 | 9.34 | $40.75 | 900 |
| 2023-03-27 | 9.81 | $40.56 | 180300 |
| 2023-03-24 | 10.23 | $39.25 | 1400 |
| 2023-03-23 | 9.92 | $38.96 | 9900 |
| 2023-03-22 | 9.60 | $39.39 | 1000 |
| 2023-03-21 | 9.43 | $39.39 | 600 |
| 2023-03-20 | 9.27 | $40.51 | 200 |
| 2023-03-17 | 9.59 | $40.84 | 2100 |
| 2023-03-16 | 9.92 | $40.45 | 400 |
| 2023-03-15 | 9.79 | $39.90 | 500 |
| 2023-03-14 | 9.93 | $39.78 | 3400 |
| 2023-03-13 | 10.07 | $38.86 | 800 |
| 2023-03-10 | 10.57 | $38.18 | 1300 |
| 2023-03-09 | 10.85 | $38.92 | 7800 |
| 2023-03-08 | 11.28 | $39.23 | 2400 |
| 2023-03-07 | 10.67 | $39.03 | 700 |
| 2023-03-06 | 10.15 | $39.41 | 1600 |
| 2023-03-03 | 9.79 | $39.42 | 900 |
| 2023-03-02 | 9.41 | $38.80 | 3300 |
| 2023-03-01 | 8.50 | $39.52 | 300 |
| 2023-02-28 | 8.17 | $39.72 | 26400 |
| 2023-02-27 | 7.92 | $40.53 | 6400 |
| 2023-02-24 | 8.19 | $40.01 | 600 |
| 2023-02-23 | 8.07 | $40.51 | 2700 |
| 2023-02-22 | 8.47 | $40.08 | 1100 |
| 2023-02-21 | 8.45 | $40.10 | 5800 |
| 2023-02-17 | 8.48 | $40.26 | 1200 |
| 2023-02-16 | 8.66 | $40.19 | 1100 |
| 2023-02-15 | 8.85 | $40.74 | — |
| 2023-02-14 | 8.98 | $40.74 | 2300 |
| 2023-02-13 | 9.12 | $40.62 | 49800 |
| 2023-02-10 | 9.35 | $40.53 | 7500 |
| 2023-02-09 | 9.52 | $39.08 | 3000 |
| 2023-02-08 | 9.81 | $39.10 | 5500 |
| 2023-02-07 | 10.00 | $39.47 | 1500 |
| 2023-02-06 | 10.45 | $40.22 | 4500 |
| 2023-02-03 | 10.69 | $40.24 | 500 |
| 2023-02-02 | 10.78 | $40.67 | 600 |
| 2023-02-01 | 10.64 | $40.14 | 900 |
| 2023-01-31 | 10.81 | $39.82 | 120000 |
| 2023-01-30 | 11.19 | $40.48 | 500 |
| 2023-01-27 | 11.02 | $40.35 | 800 |
| 2023-01-26 | 10.91 | $40.65 | 1400 |
| 2023-01-25 | 10.61 | $40.49 | 400 |
| 2023-01-24 | 10.37 | $40.33 | 2000 |
| 2023-01-23 | 10.18 | $40.47 | 4500 |
| 2023-01-20 | 9.89 | $40.54 | 2200 |
| 2023-01-19 | 9.59 | $40.28 | 1000 |
| 2023-01-18 | 9.39 | $40.30 | 2300 |
| 2023-01-17 | 9.13 | $40.54 | 700 |
| 2023-01-13 | 9.02 | $40.05 | 1000 |
| 2023-01-12 | 9.13 | $39.86 | 300 |
| 2023-01-11 | 9.03 | $39.31 | 3000 |
| 2023-01-10 | 9.19 | $38.66 | 3900 |
| 2023-01-09 | 9.62 | $39.08 | 4600 |
| 2023-01-06 | 9.90 | $39.07 | 800 |
| 2023-01-05 | 10.29 | $37.67 | 1300 |
| 2023-01-04 | 10.32 | $38.91 | 1900 |
| 2023-01-03 | 10.75 | $38.40 | 9600 |
| 2022-12-30 | 11.15 | $38.51 | 1600 |
| 2022-12-29 | 11.68 | $38.64 | 900 |
| 2022-12-28 | 12.17 | $38.22 | 1900 |
| 2022-12-27 | 12.68 | $38.58 | 1200 |
| 2022-12-23 | 13.32 | $38.27 | 1900 |
| 2022-12-22 | 13.35 | $37.89 | 2800 |
| 2022-12-21 | 13.50 | $38.36 | 4300 |
| 2022-12-20 | 13.42 | $38.19 | 5000 |
| 2022-12-19 | 13.53 | $38.05 | 11700 |
| 2022-12-16 | 13.47 | $38.36 | 2700 |
| 2022-12-15 | 13.90 | $39.19 | 3100 |
| 2022-12-14 | 14.55 | $39.49 | 5000 |
| 2022-12-13 | 14.73 | $39.96 | 1100 |
| 2022-12-12 | 14.79 | $39.20 | 3200 |
| 2022-12-09 | 15.41 | $39.11 | 2000 |
| 2022-12-08 | 16.13 | $38.79 | 1500 |
| 2022-12-07 | 16.93 | $38.97 | 2200 |
| 2022-12-06 | 17.71 | $38.84 | 2700 |
| 2022-12-05 | 18.49 | $38.68 | 1500 |
| 2022-12-02 | 19.37 | $39.02 | 4400 |
| 2022-12-01 | 20.33 | $39.34 | 2500 |
| 2022-11-30 | 21.14 | $38.73 | 10500 |
| 2022-11-29 | 22.16 | $37.99 | 2100 |
| 2022-11-28 | 22.85 | $38.42 | 2600 |
| 2022-11-25 | 23.89 | $39.23 | 1900 |
| 2022-11-23 | 25.04 | $38.72 | 900 |
| 2022-11-22 | 26.19 | $38.30 | 2700 |
| 2022-11-21 | 27.21 | $38.16 | 1300 |
| 2022-11-18 | 28.20 | $38.23 | 2200 |
| 2022-11-17 | 29.30 | $38.55 | 900 |
| 2022-11-16 | 30.62 | $38.72 | 1600 |
| 2022-11-15 | 31.86 | $38.01 | 3000 |
| 2022-11-14 | 32.90 | $38.21 | 33800 |
| 2022-11-11 | 34.09 | $39.13 | 7500 |
| 2022-11-10 | 35.35 | $38.08 | 900 |
| 2022-11-09 | 36.14 | $36.67 | 1400 |
| 2022-11-08 | 36.41 | $37.24 | 500 |
| 2022-11-07 | 36.69 | $36.35 | 2100 |
| 2022-11-04 | 36.70 | $36.80 | 1800 |
| 2022-11-03 | 36.86 | $36.04 | 1300 |
| 2022-11-02 | 36.51 | $37.64 | 2400 |
| 2022-11-01 | 36.45 | $37.12 | 1700 |
| 2022-10-31 | 36.10 | $36.71 | 4500 |
| 2022-10-28 | 35.55 | $37.85 | 4100 |
| 2022-10-27 | 35.15 | $37.64 | 3000 |
| 2022-10-26 | 34.78 | $37.99 | 900 |
| 2022-10-25 | 34.46 | $37.91 | 28600 |
| 2022-10-24 | 34.13 | $37.34 | 3400 |
| 2022-10-21 | 33.37 | $37.44 | 4300 |
| 2022-10-20 | 32.57 | $36.42 | 12000 |
| 2022-10-19 | 31.45 | $37.49 | 9200 |
| 2022-10-18 | 30.27 | $39.39 | 2500 |
| 2022-10-17 | 29.85 | $39.35 | 22900 |
| 2022-10-14 | 29.49 | $37.78 | 1500 |
| 2022-10-13 | 28.51 | $38.97 | 1400 |
| 2022-10-12 | 27.47 | $37.50 | 2300 |
| 2022-10-11 | 26.01 | $38.80 | 300 |
| 2022-10-10 | 24.75 | $39.10 | 1900 |
| 2022-10-07 | 23.49 | $39.55 | 500 |
| 2022-10-06 | 22.21 | $38.90 | 7700 |
| 2022-10-05 | 20.87 | $41.20 | 4700 |
| 2022-10-04 | 19.98 | $42.26 | 1400 |
| 2022-10-03 | 19.42 | $41.80 | 1400 |
| 2022-09-30 | 18.48 | $40.57 | 1700 |
| 2022-09-29 | 17.14 | $41.06 | 3000 |
| 2022-09-28 | 15.82 | $42.25 | 600 |
| 2022-09-27 | 14.61 | $41.55 | 21000 |
| 2022-09-26 | 13.34 | $42.75 | 3700 |
| 2022-09-23 | 12.29 | $44.51 | 1100 |
| 2022-09-22 | 11.89 | $44.49 | 1200 |
| 2022-09-21 | 11.48 | $44.93 | 300 |
| 2022-09-20 | 11.26 | $45.43 | 1000 |
| 2022-09-19 | 11.24 | $46.36 | 1000 |
| 2022-09-16 | 11.59 | $45.75 | 600 |
| 2022-09-15 | 11.60 | $45.50 | 700 |
| 2022-09-14 | 11.48 | $47.06 | 400 |
| 2022-09-13 | 12.03 | $47.12 | 1100 |
| 2022-09-12 | 12.58 | $48.04 | 2400 |
| 2022-09-09 | 12.65 | $48.81 | 200 |
| 2022-09-08 | 12.14 | $47.53 | 900 |
| 2022-09-07 | 12.20 | $47.57 | 800 |
| 2022-09-06 | 12.32 | $46.69 | 800 |
| 2022-09-02 | 12.83 | $46.72 | 4000 |
| 2022-09-01 | 13.37 | $46.68 | 700 |
| 2022-08-31 | 13.88 | $46.41 | 3100 |
| 2022-08-30 | 14.44 | $47.10 | 200 |
| 2022-08-29 | 14.95 | $47.02 | 300 |
| 2022-08-26 | 15.54 | $47.04 | 900 |
| 2022-08-25 | 15.98 | $47.41 | 1400 |
| 2022-08-24 | 16.22 | $47.44 | 300 |
| 2022-08-23 | 16.46 | $47.74 | 600 |
| 2022-08-22 | 16.52 | $47.80 | 900 |
| 2022-08-19 | 16.56 | $48.36 | 3600 |
| 2022-08-18 | 16.35 | $48.40 | 100 |
| 2022-08-17 | 16.21 | $48.40 | 500 |
| 2022-08-16 | 16.07 | $48.41 | 200 |
| 2022-08-15 | 15.74 | $47.75 | 2600 |
| 2022-08-12 | 15.58 | $48.22 | 8400 |
| 2022-08-11 | 15.15 | $47.94 | 1100 |
| 2022-08-10 | 14.70 | $47.97 | 900 |
| 2022-08-09 | 15.21 | $47.46 | 2200 |
| 2022-08-08 | 15.97 | $46.99 | 1600 |
| 2022-08-05 | 16.52 | $46.02 | 1700 |
| 2022-08-04 | 16.59 | $46.79 | 400 |
| 2022-08-03 | 16.91 | $46.51 | 2300 |
| 2022-08-02 | 17.13 | $46.89 | 1000 |
| 2022-08-01 | 17.62 | $47.35 | 1400 |
| 2022-07-29 | 18.13 | $47.34 | 1800 |
| 2022-07-28 | 18.37 | $48.00 | 4600 |
| 2022-07-27 | 18.11 | $47.57 | 1100 |
| 2022-07-26 | 17.98 | $47.52 | 1300 |
| 2022-07-25 | 17.94 | $47.12 | 4100 |
| 2022-07-22 | 18.01 | $46.64 | 1900 |
| 2022-07-21 | 18.37 | $45.94 | 900 |
| 2022-07-20 | 19.05 | $46.02 | 2600 |
| 2022-07-19 | 19.73 | $47.00 | 8100 |
| 2022-07-18 | 20.01 | $46.67 | 1500 |
| 2022-07-15 | 20.31 | $46.83 | 3100 |
| 2022-07-14 | 20.68 | $47.20 | 1800 |
| 2022-07-13 | 21.04 | $47.39 | 1200 |
| 2022-07-12 | 21.43 | $46.39 | — |
| 2022-07-11 | 22.23 | $46.39 | 500 |
| 2022-07-08 | 23.08 | $46.44 | 1100 |
| 2022-07-07 | 23.97 | $46.39 | 1300 |
| 2022-07-06 | 24.87 | $46.12 | 300 |
| 2022-07-05 | 25.29 | $45.86 | 1100 |
| 2022-07-01 | 25.74 | $46.55 | 3000 |
| 2022-06-30 | 26.20 | $46.85 | 7200 |
| 2022-06-29 | 27.58 | $47.07 | 2200 |
| 2022-06-28 | 28.03 | $47.04 | 1800 |
| 2022-06-27 | 28.29 | $46.88 | 800 |
| 2022-06-24 | 28.50 | $46.45 | 300 |
| 2022-06-23 | 28.40 | $46.06 | 2000 |
| 2022-06-22 | 28.03 | $45.29 | 19200 |
| 2022-06-21 | 27.09 | $44.82 | 2400 |
| 2022-06-17 | 25.83 | $44.37 | 13000 |
| 2022-06-16 | 24.21 | $44.71 | 2500 |
| 2022-06-15 | 22.58 | $45.61 | 2500 |
| 2022-06-14 | 20.98 | $45.84 | 8900 |
| 2022-06-13 | 19.46 | $47.53 | 1700 |
| 2022-06-10 | 18.36 | $48.74 | 1900 |
| 2022-06-09 | 17.48 | $48.80 | 1200 |
| 2022-06-08 | 16.74 | $49.43 | — |
| 2022-06-07 | 16.22 | $49.43 | 1800 |
| 2022-06-06 | 15.67 | $49.91 | 400 |
| 2022-06-03 | 15.30 | $50.25 | 2000 |
| 2022-06-02 | 14.91 | $50.57 | 1400 |
| 2022-06-01 | 14.95 | $49.79 | 3000 |
| 2022-05-31 | 14.58 | $49.59 | 5700 |
| 2022-05-27 | 14.29 | $49.83 | 1000 |
| 2022-05-26 | 14.13 | $50.13 | 1700 |
| 2022-05-25 | 14.10 | $50.36 | 300 |
| 2022-05-24 | 14.15 | $50.32 | 2300 |
| 2022-05-23 | 14.21 | $50.00 | — |
| 2022-05-20 | 13.97 | $50.00 | 3500 |
| 2022-05-19 | 13.73 | $49.15 | 1100 |
| 2022-05-18 | 13.05 | $49.18 | 6700 |
| 2022-05-17 | 12.33 | $49.45 | 500 |
| 2022-05-16 | 11.76 | $48.76 | 2500 |
| 2022-05-13 | 10.78 | $47.83 | 1500 |
| 2022-05-12 | 10.67 | $47.55 | 5200 |
| 2022-05-11 | 10.41 | $48.54 | 1400 |
| 2022-05-10 | 10.76 | $48.50 | 3500 |
| 2022-05-09 | 11.13 | $48.48 | 1600 |
| 2022-05-06 | 11.43 | $48.27 | 2800 |
| 2022-05-05 | 11.48 | $47.57 | 9900 |
| 2022-05-04 | 11.42 | $47.88 | 3200 |
| 2022-05-03 | 11.24 | $47.47 | 5000 |
| 2022-05-02 | 11.06 | $47.88 | 5500 |
| 2022-04-29 | 10.89 | $48.25 | 4800 |
| 2022-04-28 | 11.00 | $50.33 | 3000 |
| 2022-04-27 | 11.18 | $50.25 | 5400 |
| 2022-04-26 | 11.38 | $50.22 | 16900 |
| 2022-04-25 | 11.42 | $50.20 | 2600 |
| 2022-04-22 | 11.39 | $50.27 | 1300 |
| 2022-04-21 | 11.67 | $51.24 | 1000 |
| 2022-04-20 | 12.06 | $51.77 | 9500 |
| 2022-04-19 | 12.12 | $51.13 | 1400 |
| 2022-04-18 | 12.66 | $50.83 | 1200 |
| 2022-04-14 | 13.31 | $51.11 | 1200 |
| 2022-04-13 | 13.85 | $51.51 | 3800 |
| 2022-04-12 | 14.41 | $51.19 | 1000 |
| 2022-04-11 | 15.17 | $50.91 | 3300 |
| 2022-04-08 | 15.91 | $51.30 | 2400 |
| 2022-04-07 | 14.84 | $51.36 | 30800 |
| 2022-04-06 | 13.77 | $51.78 | 3100 |
| 2022-04-05 | 12.64 | $50.66 | 1400 |
| 2022-04-04 | 11.73 | $50.37 | 1100 |
| 2022-04-01 | 11.17 | $50.27 | 2900 |
| 2022-03-31 | 10.63 | $49.56 | 6400 |
| 2022-03-30 | 10.28 | $49.20 | 2500 |
| 2022-03-29 | 10.15 | $48.79 | 15200 |
| 2022-03-28 | 10.30 | $48.45 | 5800 |
| 2022-03-25 | 10.76 | $48.64 | 1100 |
| 2022-03-24 | 11.14 | $48.20 | 2100 |
| 2022-03-23 | 11.59 | $48.05 | 4000 |
| 2022-03-22 | 12.10 | $47.92 | 14900 |
| 2022-03-21 | 12.42 | $47.83 | 2200 |
| 2022-03-18 | 12.77 | $47.55 | 5100 |
| 2022-03-17 | 12.90 | $47.66 | 4400 |
| 2022-03-16 | 13.16 | $47.21 | 12600 |
| 2022-03-15 | 13.09 | $47.38 | 8100 |
| 2022-03-14 | 13.02 | $47.31 | 3000 |
| 2022-03-11 | 13.53 | $47.91 | 22700 |
| 2022-03-10 | 13.74 | $47.15 | 200 |
| 2022-03-09 | 14.42 | $47.17 | 4200 |
| 2022-03-08 | 15.15 | $48.01 | 6000 |
| 2022-03-07 | 15.46 | $48.54 | 6300 |
| 2022-03-04 | 15.29 | $48.38 | 9300 |
| 2022-03-03 | 15.44 | $47.61 | 1500 |
| 2022-03-02 | 16.12 | $47.23 | 47900 |
| 2022-03-01 | 16.81 | $46.75 | — |
| 2022-02-28 | 17.17 | $46.75 | 6500 |
| 2022-02-25 | 17.55 | $46.62 | 4900 |
| 2022-02-24 | 17.78 | $46.23 | 6000 |
| 2022-02-23 | 17.39 | $46.06 | 1300 |
| 2022-02-22 | 17.05 | $45.99 | 3500 |
| 2022-02-18 | 16.55 | $46.12 | 9000 |
| 2022-02-17 | 16.10 | $46.18 | 4800 |
| 2022-02-16 | 15.50 | $45.99 | 40500 |
| 2022-02-15 | 14.75 | $45.76 | 151000 |
| 2022-02-14 | 13.99 | $46.24 | 6400 |
| 2022-02-11 | 13.22 | $46.24 | 800 |
| 2022-02-10 | 12.59 | $46.52 | 1900 |
| 2022-02-09 | 12.04 | $47.24 | 2600 |
| 2022-02-08 | 11.69 | $46.85 | 3600 |
| 2022-02-07 | 11.21 | $47.08 | 3900 |
| 2022-02-04 | 10.77 | $46.82 | 2200 |
| 2022-02-03 | 10.09 | $47.38 | 2100 |
| 2022-02-02 | 9.38 | $47.43 | 1800 |
| 2022-02-01 | 9.65 | $46.82 | 2500 |
| 2022-01-31 | 9.62 | $47.39 | 4600 |
| 2022-01-28 | 9.75 | $47.38 | 5600 |
| 2022-01-27 | 9.85 | $47.49 | 8400 |
| 2022-01-26 | 10.08 | $46.81 | 4700 |
| 2022-01-25 | 10.31 | $47.38 | 1200 |
| 2022-01-24 | 10.56 | $47.12 | 5800 |
| 2022-01-21 | 10.59 | $47.45 | 26600 |
| 2022-01-20 | 10.96 | $47.43 | 5100 |
| 2022-01-19 | 11.45 | $47.72 | 2600 |
| 2022-01-18 | 11.81 | $47.71 | 1600 |
| 2022-01-14 | 12.34 | $48.03 | 1600 |
| 2022-01-13 | 12.91 | $48.35 | 1500 |
| 2022-01-12 | 13.30 | $48.40 | 2500 |
| 2022-01-11 | 13.77 | $48.03 | 5400 |
| 2022-01-10 | 14.43 | $47.82 | 3000 |
| 2022-01-07 | 15.17 | $48.20 | 2200 |
| 2022-01-06 | 15.86 | $48.33 | 2800 |
| 2022-01-05 | 16.47 | $48.45 | 3300 |
| 2022-01-04 | 17.06 | $49.21 | 2000 |
| 2022-01-03 | 17.38 | $51.35 | 200 |
| 2021-12-31 | 16.77 | $49.97 | 1500 |
| 2021-12-30 | 16.50 | $49.75 | 900 |
| 2021-12-29 | 16.32 | $49.31 | 8000 |
| 2021-12-28 | 16.26 | $46.19 | 1500 |
| 2021-12-27 | 16.74 | $48.99 | 100 |
| 2021-12-23 | 16.29 | $48.69 | 300 |
| 2021-12-22 | 15.83 | $48.58 | 1100 |
| 2021-12-21 | 16.56 | $48.48 | 2600 |
| 2021-12-20 | 17.38 | $48.60 | 1300 |
| 2021-12-17 | 18.15 | $48.74 | 2100 |
| 2021-12-16 | 19.10 | $48.54 | 1700 |
| 2021-12-15 | 19.79 | $48.27 | 6100 |
| 2021-12-14 | 20.20 | $47.53 | 2200 |
| 2021-12-13 | 20.01 | $46.72 | 700 |
| 2021-12-10 | 19.03 | $46.77 | 800 |
| 2021-12-09 | 18.10 | $46.99 | 1300 |
| 2021-12-08 | 17.24 | $47.37 | 700 |
| 2021-12-07 | 16.46 | $47.59 | 1500 |
| 2021-12-06 | 15.65 | $46.86 | 600 |
| 2021-12-03 | 16.03 | $46.05 | 800 |
| 2021-12-02 | 15.53 | $45.91 | 5900 |
| 2021-12-01 | 15.05 | $45.67 | 2200 |
| 2021-11-30 | 14.54 | $45.96 | 10800 |
| 2021-11-29 | 14.15 | $46.40 | 800 |
| 2021-11-26 | 13.98 | $46.11 | 1200 |
| 2021-11-24 | 13.66 | $46.78 | 1300 |
| 2021-11-23 | 13.89 | $46.97 | 1700 |
| 2021-11-22 | 14.17 | $46.91 | 2300 |
| 2021-11-19 | 14.49 | $46.94 | 6500 |
| 2021-11-18 | 14.82 | $47.07 | 1400 |
| 2021-11-17 | 15.35 | $46.99 | 900 |
| 2021-11-16 | 15.84 | $47.17 | 700 |
| 2021-11-15 | 16.53 | $46.87 | 242700 |
| 2021-11-12 | 16.94 | $46.39 | 2100 |
| 2021-11-11 | 17.22 | $46.85 | 500 |
| 2021-11-10 | 17.57 | $47.40 | 1700 |
| 2021-11-09 | 18.34 | $47.05 | 300 |
| 2021-11-08 | 18.88 | $46.67 | 2400 |
| 2021-11-05 | 19.18 | $47.08 | 800 |
| 2021-11-04 | 19.77 | $46.78 | 1300 |
| 2021-11-03 | 20.15 | $46.40 | 2200 |
| 2021-11-02 | 20.24 | $46.47 | 900 |
| 2021-11-01 | 20.52 | $46.65 | 2100 |
| 2021-10-29 | 20.93 | $46.56 | 400 |
| 2021-10-28 | 21.25 | $47.15 | 1900 |
| 2021-10-27 | 22.09 | $47.12 | 1900 |
| 2021-10-26 | 22.97 | $47.50 | 400 |
| 2021-10-25 | 24.16 | $47.67 | 7300 |
| 2021-10-22 | 25.41 | $47.35 | — |
| 2021-10-21 | 26.46 | $47.35 | 300 |
| 2021-10-20 | 27.56 | $47.39 | 500 |
| 2021-10-19 | 28.74 | $47.29 | 8400 |
| 2021-10-18 | 29.99 | $47.57 | 2900 |
| 2021-10-15 | 31.24 | $47.35 | 100 |
| 2021-10-14 | 31.79 | $47.54 | 400 |
| 2021-10-13 | 32.26 | $47.11 | 2100 |
| 2021-10-12 | 32.97 | $46.70 | 2600 |
| 2021-10-11 | 33.91 | $47.71 | 100 |
| 2021-10-08 | 33.88 | $46.47 | 800 |
| 2021-10-07 | 34.46 | $46.37 | 900 |
| 2021-10-06 | 34.98 | $46.17 | 1300 |
| 2021-10-05 | 35.84 | $45.95 | 1700 |
| 2021-10-04 | 36.84 | $45.90 | 2500 |
| 2021-10-01 | 37.96 | $45.01 | 400 |
| 2021-09-30 | 39.73 | $45.26 | 3400 |
| 2021-09-29 | 41.56 | $45.01 | 2600 |
| 2021-09-28 | 43.54 | $45.17 | 5800 |
| 2021-09-27 | 45.62 | $45.64 | 7700 |
| 2021-09-24 | 47.33 | $45.78 | 900 |
| 2021-09-23 | 49.27 | $46.33 | — |
| 2021-09-22 | 50.71 | $46.33 | 3200 |
| 2021-09-21 | 52.24 | $46.25 | 2300 |
| 2021-09-20 | 53.73 | $45.64 | 4300 |
| 2021-09-17 | 55.53 | $45.65 | 3800 |
| 2021-09-16 | 57.27 | $46.34 | 1600 |
| 2021-09-15 | 58.51 | $46.96 | 400 |
| 2021-09-14 | 59.43 | $46.72 | 3000 |
| 2021-09-13 | 60.47 | $46.65 | 4400 |
| 2021-09-10 | 61.56 | $46.84 | 2100 |
| 2021-09-09 | 62.60 | $47.19 | 1000 |
| 2021-09-08 | 63.34 | $46.81 | 1800 |
| 2021-09-07 | 64.22 | $46.35 | 1200 |
| 2021-09-03 | 65.03 | $47.44 | 1400 |
| 2021-09-02 | 64.95 | $47.40 | 3000 |
| 2021-09-01 | 64.88 | $47.20 | 1900 |
| 2021-08-31 | 64.82 | $47.20 | 8000 |
| 2021-08-30 | 64.78 | $47.25 | 1400 |
| 2021-08-27 | 64.74 | $47.11 | 1200 |
| 2021-08-26 | 64.74 | $47.07 | — |
| 2021-08-25 | 64.44 | $47.07 | 2000 |
| 2021-08-24 | 64.12 | $47.25 | 700 |
| 2021-08-23 | 63.79 | $47.29 | 800 |
| 2021-08-20 | 63.45 | $46.87 | 8400 |
| 2021-08-19 | 63.14 | $46.64 | 1500 |
| 2021-08-18 | 62.84 | $46.89 | 2400 |
| 2021-08-17 | 62.38 | $47.00 | 3700 |
| 2021-08-16 | 61.91 | $47.06 | 1300 |
| 2021-08-13 | 61.24 | $47.35 | 1700 |
| 2021-08-12 | 60.43 | $47.06 | 1000 |
| 2021-08-11 | 59.58 | $47.46 | 10200 |
| 2021-08-10 | 58.68 | $46.99 | 1700 |
| 2021-08-09 | 57.78 | $46.65 | 300 |
| 2021-08-06 | 56.85 | $46.65 | 2900 |
| 2021-08-05 | 55.87 | $46.86 | 2200 |
| 2021-08-04 | 54.80 | $46.53 | 2100 |
| 2021-08-03 | 53.69 | $46.48 | 1300 |
| 2021-08-02 | 52.53 | $46.67 | 300 |
| 2021-07-30 | 51.22 | $46.55 | 800 |
| 2021-07-29 | 49.85 | $47.06 | 900 |
| 2021-07-28 | 48.19 | $46.72 | 400 |
| 2021-07-27 | 46.46 | $46.26 | 500 |
| 2021-07-26 | 44.65 | $45.94 | 200 |
| 2021-07-23 | 42.76 | $46.24 | 2400 |
| 2021-07-22 | 40.78 | $45.92 | 15000 |
| 2021-07-21 | 38.70 | $45.92 | 400 |
| 2021-07-20 | 36.45 | $45.70 | 1400 |
| 2021-07-19 | 34.08 | $45.38 | 2200 |
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