Is iShares MSCI Netherlands ETF (EWN) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Netherlands ETF (EWN) research center and poll results.
AMEX : EWN
iShares MSCI Netherlands ETF
$66.87 USD
-$0.88 (-1.3%)
- Volume
- 155.28K
- Average Volume
- 207.92K
- Market Capitalization
- $571.78M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $71.18
- Year Low
- $50.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
68.29
2026-07-17
Close Price
$66.87
Vol: 156100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.04
Average
47.49
Maximum
68.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 68.29 | $66.87 | 156100 |
| 2026-07-16 | 68.44 | $67.75 | 120100 |
| 2026-07-15 | 68.50 | $68.68 | 854900 |
| 2026-07-14 | 68.57 | $67.46 | 322291 |
| 2026-07-13 | 68.69 | $67.09 | 762600 |
| 2026-07-10 | 68.82 | $68.11 | 38627 |
| 2026-07-09 | 68.74 | $68.07 | 239100 |
| 2026-07-08 | 68.71 | $67.67 | 91900 |
| 2026-07-07 | 68.66 | $67.19 | 83600 |
| 2026-07-06 | 68.58 | $68.82 | 109036 |
| 2026-07-02 | 68.55 | $67.56 | 216981 |
| 2026-07-01 | 68.54 | $68.30 | 193400 |
| 2026-06-30 | 68.53 | $70.34 | 44500 |
| 2026-06-29 | 68.39 | $69.08 | 149654 |
| 2026-06-26 | 68.29 | $67.24 | 508100 |
| 2026-06-25 | 68.27 | $68.44 | 77717 |
| 2026-06-24 | 68.19 | $67.62 | 120500 |
| 2026-06-23 | 68.18 | $67.91 | 44400 |
| 2026-06-22 | 68.12 | $70.67 | 159726 |
| 2026-06-18 | 67.93 | $70.84 | 63801 |
| 2026-06-17 | 67.66 | $69.86 | 213800 |
| 2026-06-16 | 67.35 | $69.11 | 39462 |
| 2026-06-15 | 67.11 | $70.06 | 99969 |
| 2026-06-12 | 66.83 | $69.73 | 145927 |
| 2026-06-11 | 66.63 | $69.73 | 339100 |
| 2026-06-10 | 66.41 | $66.53 | 157787 |
| 2026-06-09 | 66.28 | $67.47 | 143824 |
| 2026-06-08 | 66.18 | $66.64 | 2.3M |
| 2026-06-05 | 66.13 | $65.60 | 53200 |
| 2026-06-04 | 66.08 | $68.20 | 101300 |
| 2026-06-03 | 65.96 | $67.35 | 109600 |
| 2026-06-02 | 65.76 | $68.23 | 232300 |
| 2026-06-01 | 65.45 | $67.46 | 310320 |
| 2026-05-29 | 65.22 | $67.04 | 219800 |
| 2026-05-28 | 65.01 | $66.96 | 417320 |
| 2026-05-27 | 64.72 | $66.84 | 145368 |
| 2026-05-26 | 64.46 | $67.33 | 87410 |
| 2026-05-22 | 64.23 | $66.84 | 312503 |
| 2026-05-21 | 64.05 | $66.82 | 249739 |
| 2026-05-20 | 63.82 | $65.34 | 97900 |
| 2026-05-19 | 63.71 | $63.77 | 67200 |
| 2026-05-18 | 63.69 | $64.27 | 98900 |
| 2026-05-15 | 63.68 | $64.45 | 49700 |
| 2026-05-14 | 63.67 | $65.67 | 70344 |
| 2026-05-13 | 63.54 | $65.34 | 75500 |
| 2026-05-12 | 63.45 | $64.03 | 379701 |
| 2026-05-11 | 63.44 | $65.47 | 259905 |
| 2026-05-08 | 63.32 | $65.68 | 109200 |
| 2026-05-07 | 63.16 | $64.41 | 114419 |
| 2026-05-06 | 63.03 | $65.86 | 121631 |
| 2026-05-05 | 62.81 | $63.44 | 122448 |
| 2026-05-04 | 62.57 | $62.05 | 159100 |
| 2026-05-01 | 62.38 | $62.88 | 158400 |
| 2026-04-30 | 62.15 | $62.71 | 154300 |
| 2026-04-29 | 61.94 | $61.21 | 41021 |
| 2026-04-28 | 61.75 | $61.68 | 49000 |
| 2026-04-27 | 61.44 | $62.65 | 97845 |
| 2026-04-24 | 61.10 | $63.22 | 86731 |
| 2026-04-23 | 60.78 | $62.28 | 91713 |
| 2026-04-22 | 60.59 | $63.15 | 266006 |
| 2026-04-21 | 60.33 | $63.34 | 124903 |
| 2026-04-20 | 60.05 | $64.11 | 53500 |
| 2026-04-17 | 59.67 | $64.12 | 79123 |
| 2026-04-16 | 59.37 | $63.13 | 114600 |
| 2026-04-15 | 59.13 | $63.65 | 123902 |
| 2026-04-14 | 58.93 | $63.80 | 48000 |
| 2026-04-13 | 58.73 | $63.01 | 72713 |
| 2026-04-10 | 58.51 | $62.44 | 74300 |
| 2026-04-09 | 58.33 | $61.84 | 41117 |
| 2026-04-08 | 58.24 | $61.54 | 258500 |
| 2026-04-07 | 58.15 | $58.59 | 303546 |
| 2026-04-06 | 58.18 | $58.33 | 95500 |
| 2026-04-02 | 58.17 | $58.11 | 139400 |
| 2026-04-01 | 58.24 | $58.57 | 155413 |
| 2026-03-31 | 58.35 | $57.51 | 467803 |
| 2026-03-30 | 58.46 | $55.33 | 78100 |
| 2026-03-27 | 58.76 | $55.89 | 79700 |
| 2026-03-26 | 59.11 | $56.85 | 68200 |
| 2026-03-25 | 59.42 | $58.51 | 133000 |
| 2026-03-24 | 59.68 | $57.88 | 107100 |
| 2026-03-23 | 59.93 | $57.79 | 105202 |
| 2026-03-20 | 60.19 | $56.53 | 93822 |
| 2026-03-19 | 60.53 | $58.14 | 123627 |
| 2026-03-18 | 60.75 | $58.34 | 99815 |
| 2026-03-17 | 60.98 | $59.60 | 158748 |
| 2026-03-16 | 61.11 | $59.70 | 277113 |
| 2026-03-13 | 61.21 | $58.63 | 211201 |
| 2026-03-12 | 61.36 | $58.96 | 222400 |
| 2026-03-11 | 61.56 | $60.03 | 43318 |
| 2026-03-10 | 61.71 | $59.71 | 85800 |
| 2026-03-09 | 61.88 | $59.23 | 116700 |
| 2026-03-06 | 62.02 | $58.13 | 66600 |
| 2026-03-05 | 62.14 | $59.54 | 117800 |
| 2026-03-04 | 62.21 | $60.74 | 152300 |
| 2026-03-03 | 62.27 | $59.67 | 352100 |
| 2026-03-02 | 62.43 | $61.33 | 166046 |
| 2026-02-27 | 62.47 | $62.80 | 88700 |
| 2026-02-26 | 62.51 | $63.05 | 50600 |
| 2026-02-25 | 62.51 | $63.77 | 44619 |
| 2026-02-24 | 62.50 | $63.00 | 133515 |
| 2026-02-23 | 62.50 | $62.95 | 35105 |
| 2026-02-20 | 62.46 | $63.18 | 155000 |
| 2026-02-19 | 62.41 | $62.66 | 52100 |
| 2026-02-18 | 62.36 | $62.94 | 54028 |
| 2026-02-17 | 62.24 | $62.23 | 79400 |
| 2026-02-13 | 62.23 | $61.65 | 116900 |
| 2026-02-12 | 62.22 | $61.53 | 57701 |
| 2026-02-11 | 62.18 | $63.06 | 36929 |
| 2026-02-10 | 62.07 | $63.07 | 68739 |
| 2026-02-09 | 61.96 | $62.99 | 35903 |
| 2026-02-06 | 61.83 | $62.03 | 896900 |
| 2026-02-05 | 61.69 | $60.56 | 47800 |
| 2026-02-04 | 61.66 | $61.07 | 151300 |
| 2026-02-03 | 61.62 | $61.90 | 50622 |
| 2026-02-02 | 61.54 | $62.77 | 44414 |
| 2026-01-30 | 61.33 | $62.27 | 81600 |
| 2026-01-29 | 61.07 | $63.48 | 93200 |
| 2026-01-28 | 60.76 | $63.05 | 57500 |
| 2026-01-27 | 60.45 | $63.70 | 1.0M |
| 2026-01-26 | 60.13 | $62.81 | 26400 |
| 2026-01-23 | 59.84 | $62.33 | 16241 |
| 2026-01-22 | 59.57 | $62.14 | 7848 |
| 2026-01-21 | 59.31 | $61.54 | 54400 |
| 2026-01-20 | 59.06 | $60.64 | 43727 |
| 2026-01-16 | 58.83 | $61.91 | 12800 |
| 2026-01-15 | 58.51 | $61.60 | 13223 |
| 2026-01-14 | 58.26 | $60.67 | 19008 |
| 2026-01-13 | 58.16 | $60.78 | 30709 |
| 2026-01-12 | 58.05 | $61.04 | 134434 |
| 2026-01-09 | 57.97 | $60.40 | 19900 |
| 2026-01-08 | 57.89 | $59.21 | 954943 |
| 2026-01-07 | 57.86 | $59.80 | 14024 |
| 2026-01-06 | 57.81 | $60.44 | 23000 |
| 2026-01-05 | 57.71 | $60.14 | 22116 |
| 2026-01-02 | 57.64 | $58.64 | 13900 |
| 2025-12-31 | 57.67 | $57.03 | 6300 |
| 2025-12-30 | 57.75 | $57.23 | 8344 |
| 2025-12-29 | 57.80 | $57.00 | 5300 |
| 2025-12-26 | 57.86 | $57.16 | 19900 |
| 2025-12-24 | 57.89 | $57.10 | 3333 |
| 2025-12-23 | 57.88 | $56.84 | 16800 |
| 2025-12-22 | 57.84 | $57.01 | 1.2M |
| 2025-12-19 | 57.78 | $56.61 | 10342 |
| 2025-12-18 | 57.73 | $56.02 | 16907 |
| 2025-12-17 | 57.78 | $55.57 | 23712 |
| 2025-12-16 | 57.83 | $56.41 | 56200 |
| 2025-12-15 | 57.88 | $58.76 | 14100 |
| 2025-12-12 | 57.85 | $58.60 | 22611 |
| 2025-12-11 | 57.85 | $59.50 | 37600 |
| 2025-12-10 | 57.83 | $58.80 | 13840 |
| 2025-12-09 | 57.82 | $58.55 | 7700 |
| 2025-12-08 | 57.82 | $58.72 | 25006 |
| 2025-12-05 | 57.77 | $58.55 | 14500 |
| 2025-12-04 | 57.74 | $58.78 | 11520 |
| 2025-12-03 | 57.72 | $59.18 | 22008 |
| 2025-12-02 | 57.65 | $58.57 | 70904 |
| 2025-12-01 | 57.66 | $58.32 | 26900 |
| 2025-11-28 | 57.68 | $58.17 | 10332 |
| 2025-11-26 | 57.74 | $57.79 | 5900 |
| 2025-11-25 | 57.82 | $56.87 | 28305 |
| 2025-11-24 | 57.93 | $55.95 | 12900 |
| 2025-11-21 | 58.11 | $55.92 | 21700 |
| 2025-11-20 | 58.26 | $55.52 | 37300 |
| 2025-11-19 | 58.43 | $57.05 | 7400 |
| 2025-11-18 | 58.48 | $56.63 | 23400 |
| 2025-11-17 | 58.57 | $57.36 | 21200 |
| 2025-11-14 | 58.64 | $58.13 | 16600 |
| 2025-11-13 | 58.67 | $58.61 | 33500 |
| 2025-11-12 | 58.66 | $59.03 | 19800 |
| 2025-11-11 | 58.62 | $58.73 | 11115 |
| 2025-11-10 | 58.58 | $58.56 | 77700 |
| 2025-11-07 | 58.54 | $57.74 | 19500 |
| 2025-11-06 | 58.48 | $57.96 | 52439 |
| 2025-11-05 | 58.48 | $58.26 | 30100 |
| 2025-11-04 | 58.48 | $57.82 | 63100 |
| 2025-11-03 | 58.52 | $58.68 | 152804 |
| 2025-10-31 | 58.57 | $58.80 | 1.0M |
| 2025-10-30 | 58.61 | $59.48 | 24800 |
| 2025-10-29 | 58.61 | $59.37 | 11500 |
| 2025-10-28 | 58.59 | $59.01 | 6900 |
| 2025-10-27 | 58.54 | $59.57 | 11439 |
| 2025-10-24 | 58.44 | $58.91 | 88137 |
| 2025-10-23 | 58.35 | $58.87 | 13400 |
| 2025-10-22 | 58.26 | $58.12 | 39100 |
| 2025-10-21 | 58.22 | $58.35 | 19600 |
| 2025-10-20 | 58.18 | $58.85 | 65030 |
| 2025-10-17 | 58.11 | $58.65 | 17100 |
| 2025-10-16 | 58.02 | $58.49 | 12500 |
| 2025-10-15 | 57.94 | $58.27 | 545620 |
| 2025-10-14 | 57.82 | $57.76 | 28128 |
| 2025-10-13 | 57.72 | $57.75 | 14647 |
| 2025-10-10 | 57.62 | $56.64 | 29937 |
| 2025-10-09 | 57.52 | $57.89 | 10300 |
| 2025-10-08 | 57.35 | $58.41 | 10707 |
| 2025-10-07 | 57.12 | $58.56 | 17328 |
| 2025-10-06 | 56.90 | $59.68 | 14800 |
| 2025-10-03 | 56.62 | $59.62 | 59334 |
| 2025-10-02 | 56.31 | $59.51 | 25101 |
| 2025-10-01 | 55.98 | $58.84 | 97330 |
| 2025-09-30 | 55.65 | $58.01 | 8905 |
| 2025-09-29 | 55.35 | $57.67 | 8105 |
| 2025-09-26 | 55.11 | $57.12 | 8937 |
| 2025-09-25 | 54.93 | $57.02 | 17911 |
| 2025-09-24 | 54.76 | $57.27 | 16306 |
| 2025-09-23 | 54.58 | $57.62 | 11507 |
| 2025-09-22 | 54.40 | $57.36 | 5809 |
| 2025-09-19 | 54.24 | $56.84 | 62104 |
| 2025-09-18 | 54.05 | $56.97 | 1.1M |
| 2025-09-17 | 53.88 | $55.88 | 6000 |
| 2025-09-16 | 53.75 | $55.71 | 25800 |
| 2025-09-15 | 53.62 | $55.75 | 26300 |
| 2025-09-12 | 53.49 | $54.66 | 21900 |
| 2025-09-11 | 53.42 | $54.46 | 18512 |
| 2025-09-10 | 53.37 | $53.79 | 15500 |
| 2025-09-09 | 53.32 | $54.12 | 33300 |
| 2025-09-08 | 53.24 | $54.17 | 5220 |
| 2025-09-05 | 53.15 | $53.47 | 12400 |
| 2025-09-04 | 53.09 | $52.87 | 30827 |
| 2025-09-03 | 53.02 | $52.22 | 25911 |
| 2025-09-02 | 52.97 | $51.94 | 33200 |
| 2025-08-29 | 52.94 | $53.00 | 4900 |
| 2025-08-28 | 52.84 | $53.50 | 11327 |
| 2025-08-27 | 52.73 | $53.59 | 10200 |
| 2025-08-26 | 52.66 | $53.77 | 13300 |
| 2025-08-25 | 52.60 | $53.84 | 22700 |
| 2025-08-22 | 52.56 | $54.19 | 2302 |
| 2025-08-21 | 52.52 | $53.08 | 18300 |
| 2025-08-20 | 52.56 | $53.58 | 5200 |
| 2025-08-19 | 52.60 | $53.22 | 60419 |
| 2025-08-18 | 52.60 | $53.13 | 44008 |
| 2025-08-15 | 52.62 | $53.16 | 25434 |
| 2025-08-14 | 52.63 | $53.30 | 11104 |
| 2025-08-13 | 52.64 | $53.36 | 10503 |
| 2025-08-12 | 52.65 | $52.97 | 11725 |
| 2025-08-11 | 52.72 | $52.37 | 24613 |
| 2025-08-08 | 52.82 | $52.52 | 17400 |
| 2025-08-07 | 52.92 | $52.20 | 49800 |
| 2025-08-06 | 53.04 | $51.43 | 20800 |
| 2025-08-05 | 53.20 | $51.33 | 89603 |
| 2025-08-04 | 53.35 | $51.35 | 64833 |
| 2025-08-01 | 53.48 | $50.85 | 35802 |
| 2025-07-31 | 53.65 | $51.26 | 53738 |
| 2025-07-30 | 53.80 | $52.20 | 123000 |
| 2025-07-29 | 53.90 | $52.69 | 10130 |
| 2025-07-28 | 53.99 | $52.91 | 16800 |
| 2025-07-25 | 54.06 | $53.50 | 8139 |
| 2025-07-24 | 54.08 | $53.93 | 15400 |
| 2025-07-23 | 54.08 | $54.25 | 37000 |
| 2025-07-22 | 54.07 | $53.37 | 49222 |
| 2025-07-21 | 54.06 | $53.41 | 8300 |
| 2025-07-18 | 53.98 | $53.46 | 3900 |
| 2025-07-17 | 53.92 | $53.51 | 34000 |
| 2025-07-16 | 53.86 | $53.47 | 49609 |
| 2025-07-15 | 53.84 | $54.45 | 11801 |
| 2025-07-14 | 53.80 | $54.40 | 17100 |
| 2025-07-11 | 53.81 | $54.41 | 17000 |
| 2025-07-10 | 53.81 | $54.63 | 9108 |
| 2025-07-09 | 53.81 | $54.58 | 4036 |
| 2025-07-08 | 53.78 | $54.33 | 13100 |
| 2025-07-07 | 53.74 | $53.98 | 6833 |
| 2025-07-03 | 53.71 | $54.29 | 28122 |
| 2025-07-02 | 53.66 | $54.30 | 66833 |
| 2025-07-01 | 53.59 | $54.07 | 21341 |
| 2025-06-30 | 53.55 | $54.50 | 19300 |
| 2025-06-27 | 53.47 | $54.36 | 7339 |
| 2025-06-26 | 53.40 | $53.97 | 22300 |
| 2025-06-25 | 53.33 | $53.80 | 31600 |
| 2025-06-24 | 53.29 | $54.16 | 141020 |
| 2025-06-23 | 53.20 | $53.03 | 22548 |
| 2025-06-20 | 53.17 | $51.89 | 22304 |
| 2025-06-18 | 53.20 | $52.25 | 9212 |
| 2025-06-17 | 53.23 | $52.33 | 108625 |
| 2025-06-16 | 53.24 | $53.08 | 30007 |
| 2025-06-13 | 53.20 | $53.54 | 27420 |
| 2025-06-12 | 53.14 | $54.73 | 10145 |
| 2025-06-11 | 53.01 | $54.37 | 104400 |
| 2025-06-10 | 52.89 | $54.57 | 10123 |
| 2025-06-09 | 52.74 | $54.02 | 15003 |
| 2025-06-06 | 52.58 | $53.63 | 14600 |
| 2025-06-05 | 52.42 | $53.36 | 44500 |
| 2025-06-04 | 52.26 | $53.23 | 74915 |
| 2025-06-03 | 52.10 | $52.95 | 31700 |
| 2025-06-02 | 51.96 | $53.29 | 16200 |
| 2025-05-30 | 51.81 | $52.85 | 18514 |
| 2025-05-29 | 51.60 | $52.94 | 10600 |
| 2025-05-28 | 51.40 | $52.59 | 21800 |
| 2025-05-27 | 51.21 | $53.00 | 30007 |
| 2025-05-23 | 51.00 | $52.26 | 93733 |
| 2025-05-22 | 50.83 | $52.54 | 28000 |
| 2025-05-21 | 50.62 | $52.48 | 36048 |
| 2025-05-20 | 50.39 | $52.80 | 27200 |
| 2025-05-19 | 50.10 | $52.65 | 20000 |
| 2025-05-16 | 49.77 | $52.19 | 29346 |
| 2025-05-15 | 49.49 | $52.25 | 33547 |
| 2025-05-14 | 49.19 | $52.20 | 23000 |
| 2025-05-13 | 48.93 | $52.04 | 20127 |
| 2025-05-12 | 48.66 | $51.60 | 22900 |
| 2025-05-09 | 48.37 | $50.79 | 39900 |
| 2025-05-08 | 48.06 | $50.32 | 71300 |
| 2025-05-07 | 47.85 | $50.21 | 125423 |
| 2025-05-06 | 47.43 | $49.98 | 60922 |
| 2025-05-05 | 47.06 | $50.14 | 20100 |
| 2025-05-02 | 46.71 | $50.27 | 205637 |
| 2025-05-01 | 46.48 | $48.78 | 9200 |
| 2025-04-30 | 46.39 | $48.85 | 27400 |
| 2025-04-29 | 46.28 | $48.92 | 12913 |
| 2025-04-28 | 46.17 | $48.79 | 72100 |
| 2025-04-25 | 46.10 | $48.78 | 8400 |
| 2025-04-24 | 46.05 | $48.41 | 15808 |
| 2025-04-23 | 46.02 | $47.77 | 28600 |
| 2025-04-22 | 46.06 | $47.10 | 18700 |
| 2025-04-21 | 46.12 | $46.09 | 11233 |
| 2025-04-17 | 46.23 | $46.55 | 17800 |
| 2025-04-16 | 46.35 | $46.26 | 26344 |
| 2025-04-15 | 46.51 | $46.89 | 9200 |
| 2025-04-14 | 46.63 | $46.61 | 110227 |
| 2025-04-11 | 46.76 | $45.81 | 22300 |
| 2025-04-10 | 46.90 | $44.67 | 53911 |
| 2025-04-09 | 47.05 | $46.05 | 37400 |
| 2025-04-08 | 47.15 | $41.88 | 47800 |
| 2025-04-07 | 47.45 | $42.58 | 48021 |
| 2025-04-04 | 47.69 | $43.14 | 70933 |
| 2025-04-03 | 48.00 | $45.71 | 30100 |
| 2025-04-02 | 48.14 | $46.87 | 23122 |
| 2025-04-01 | 48.25 | $46.70 | 11921 |
| 2025-03-31 | 48.30 | $46.73 | 12341 |
| 2025-03-28 | 48.33 | $47.34 | 122702 |
| 2025-03-27 | 48.33 | $47.82 | 11635 |
| 2025-03-26 | 48.29 | $47.84 | 23200 |
| 2025-03-25 | 48.32 | $48.56 | 11410 |
| 2025-03-24 | 48.32 | $48.33 | 13200 |
| 2025-03-21 | 48.31 | $48.25 | 30400 |
| 2025-03-20 | 48.31 | $48.87 | 36805 |
| 2025-03-19 | 48.29 | $49.49 | 42649 |
| 2025-03-18 | 48.24 | $49.28 | 29100 |
| 2025-03-17 | 48.23 | $49.21 | 28145 |
| 2025-03-14 | 48.22 | $48.68 | 49332 |
| 2025-03-13 | 48.22 | $47.58 | 157905 |
| 2025-03-12 | 48.24 | $48.12 | 32000 |
| 2025-03-11 | 48.19 | $47.81 | 32200 |
| 2025-03-10 | 48.14 | $47.48 | 35400 |
| 2025-03-07 | 48.07 | $49.36 | 42224 |
| 2025-03-06 | 47.93 | $48.48 | 70900 |
| 2025-03-05 | 47.83 | $49.02 | 27241 |
| 2025-03-04 | 47.68 | $47.80 | 53209 |
| 2025-03-03 | 47.58 | $47.37 | 50413 |
| 2025-02-28 | 47.53 | $47.17 | 105718 |
| 2025-02-27 | 47.49 | $47.08 | 42517 |
| 2025-02-26 | 47.44 | $48.46 | 115000 |
| 2025-02-25 | 47.29 | $48.58 | 33054 |
| 2025-02-24 | 47.14 | $48.18 | 206313 |
| 2025-02-21 | 47.05 | $48.17 | 19803 |
| 2025-02-20 | 46.96 | $48.53 | 17126 |
| 2025-02-19 | 46.86 | $48.38 | 110922 |
| 2025-02-18 | 46.78 | $49.15 | 1.0M |
| 2025-02-14 | 46.63 | $48.94 | 20500 |
| 2025-02-13 | 46.48 | $48.75 | 31739 |
| 2025-02-12 | 46.30 | $47.90 | 28140 |
| 2025-02-11 | 46.14 | $47.22 | 43700 |
| 2025-02-10 | 45.99 | $46.70 | 36224 |
| 2025-02-07 | 45.89 | $46.15 | 14822 |
| 2025-02-06 | 45.83 | $46.55 | 8710 |
| 2025-02-05 | 45.78 | $46.49 | 11300 |
| 2025-02-04 | 45.75 | $46.11 | 9100 |
| 2025-02-03 | 45.68 | $45.65 | 10700 |
| 2025-01-31 | 45.62 | $46.35 | 25500 |
| 2025-01-30 | 45.53 | $46.53 | 12839 |
| 2025-01-29 | 45.42 | $45.93 | 27200 |
| 2025-01-28 | 45.38 | $45.55 | 32500 |
| 2025-01-27 | 45.37 | $45.64 | 58600 |
| 2025-01-24 | 45.34 | $46.24 | 11929 |
| 2025-01-23 | 45.28 | $46.36 | 17919 |
| 2025-01-22 | 45.20 | $46.61 | 28243 |
| 2025-01-21 | 45.10 | $46.85 | 175945 |
| 2025-01-17 | 45.00 | $46.13 | 11642 |
| 2025-01-16 | 44.98 | $45.88 | 36000 |
| 2025-01-15 | 45.00 | $45.06 | 59331 |
| 2025-01-14 | 45.06 | $44.70 | 54600 |
| 2025-01-13 | 45.12 | $44.27 | 115302 |
| 2025-01-10 | 45.24 | $44.66 | 54835 |
| 2025-01-08 | 45.33 | $45.11 | 60347 |
| 2025-01-07 | 45.40 | $45.56 | 655716 |
| 2025-01-06 | 45.45 | $45.73 | 36300 |
| 2025-01-03 | 45.49 | $44.81 | 26500 |
| 2025-01-02 | 45.56 | $44.39 | 44401 |
| 2024-12-31 | 45.64 | $44.49 | 38228 |
| 2024-12-30 | 45.71 | $44.48 | 34700 |
| 2024-12-27 | 45.76 | $45.10 | 24813 |
| 2024-12-26 | 45.76 | $45.27 | 70834 |
| 2024-12-24 | 45.73 | $45.11 | 14100 |
| 2024-12-23 | 45.73 | $44.97 | 26445 |
| 2024-12-20 | 45.72 | $44.73 | 81900 |
| 2024-12-19 | 45.72 | $44.63 | 57433 |
| 2024-12-18 | 45.72 | $44.85 | 55635 |
| 2024-12-17 | 45.71 | $45.77 | 659500 |
| 2024-12-16 | 45.67 | $46.21 | 29300 |
| 2024-12-13 | 45.60 | $46.33 | 93600 |
| 2024-12-12 | 45.54 | $46.02 | 103247 |
| 2024-12-11 | 45.48 | $46.59 | 29403 |
| 2024-12-10 | 45.41 | $46.37 | 6317 |
| 2024-12-09 | 45.38 | $46.60 | 13422 |
| 2024-12-06 | 45.35 | $46.54 | 4700 |
| 2024-12-05 | 45.35 | $46.53 | 26000 |
| 2024-12-04 | 45.33 | $46.20 | 19400 |
| 2024-12-03 | 45.36 | $45.96 | 895200 |
| 2024-12-02 | 45.39 | $45.88 | 19100 |
| 2024-11-29 | 45.43 | $45.57 | 4700 |
| 2024-11-27 | 45.49 | $45.02 | 89100 |
| 2024-11-26 | 45.59 | $44.74 | 88645 |
| 2024-11-25 | 45.74 | $45.17 | 14212 |
| 2024-11-22 | 45.88 | $44.75 | 7445 |
| 2024-11-21 | 46.03 | $44.62 | 25200 |
| 2024-11-20 | 46.20 | $44.58 | 23236 |
| 2024-11-19 | 46.34 | $44.79 | 10000 |
| 2024-11-18 | 46.50 | $44.92 | 155200 |
| 2024-11-15 | 46.65 | $44.74 | 49800 |
| 2024-11-14 | 46.84 | $45.18 | 467800 |
| 2024-11-13 | 46.98 | $44.83 | 41300 |
| 2024-11-12 | 47.12 | $45.13 | 118600 |
| 2024-11-11 | 47.27 | $45.86 | 43100 |
| 2024-11-08 | 47.51 | $45.94 | 43300 |
| 2024-11-07 | 47.72 | $46.67 | 22222 |
| 2024-11-06 | 47.87 | $45.96 | 31408 |
| 2024-11-05 | 48.09 | $46.94 | 512522 |
| 2024-11-04 | 48.24 | $46.57 | 31200 |
| 2024-11-01 | 48.40 | $46.69 | 10538 |
| 2024-10-31 | 48.59 | $46.67 | 16516 |
| 2024-10-30 | 48.75 | $46.98 | 20100 |
| 2024-10-29 | 48.92 | $47.87 | 23333 |
| 2024-10-28 | 49.04 | $47.87 | 12818 |
| 2024-10-25 | 49.19 | $47.87 | 42524 |
| 2024-10-24 | 49.36 | $47.88 | 21900 |
| 2024-10-23 | 49.52 | $47.38 | 20528 |
| 2024-10-22 | 49.64 | $47.97 | 10511 |
| 2024-10-21 | 49.74 | $48.06 | 23100 |
| 2024-10-18 | 49.81 | $48.55 | 13700 |
| 2024-10-17 | 49.85 | $47.81 | 60300 |
| 2024-10-16 | 49.97 | $47.74 | 228200 |
| 2024-10-15 | 50.04 | $48.20 | 617211 |
| 2024-10-14 | 50.09 | $50.56 | 13000 |
| 2024-10-11 | 50.03 | $50.06 | 21600 |
| 2024-10-10 | 50.00 | $49.81 | 39405 |
| 2024-10-09 | 49.96 | $50.31 | 15000 |
| 2024-10-08 | 49.89 | $49.97 | 9815 |
| 2024-10-07 | 49.78 | $49.84 | 19340 |
| 2024-10-04 | 49.70 | $50.34 | 11307 |
| 2024-10-03 | 49.57 | $50.00 | 16500 |
| 2024-10-02 | 49.51 | $50.34 | 42000 |
| 2024-10-01 | 49.44 | $50.26 | 196900 |
| 2024-09-30 | 49.39 | $50.86 | 11122 |
| 2024-09-27 | 49.39 | $51.21 | 9738 |
| 2024-09-26 | 49.35 | $51.09 | 34720 |
| 2024-09-25 | 49.32 | $49.76 | 53038 |
| 2024-09-24 | 49.35 | $49.93 | 324700 |
| 2024-09-23 | 49.36 | $49.48 | 39900 |
| 2024-09-20 | 49.42 | $49.38 | 15037 |
| 2024-09-19 | 49.45 | $50.29 | 15600 |
| 2024-09-18 | 49.48 | $49.02 | 24700 |
| 2024-09-17 | 49.54 | $49.33 | 530924 |
| 2024-09-16 | 49.59 | $49.31 | 13500 |
| 2024-09-13 | 49.62 | $49.47 | 18533 |
| 2024-09-12 | 49.63 | $49.09 | 11900 |
| 2024-09-11 | 49.60 | $48.84 | 24735 |
| 2024-09-10 | 49.58 | $47.71 | 554800 |
| 2024-09-09 | 49.58 | $48.22 | 13200 |
| 2024-09-06 | 49.56 | $47.84 | 65506 |
| 2024-09-05 | 49.56 | $48.74 | 19400 |
| 2024-09-04 | 49.47 | $48.99 | 201600 |
| 2024-09-03 | 49.35 | $49.31 | 82227 |
| 2024-08-30 | 49.20 | $50.79 | 89600 |
| 2024-08-29 | 48.99 | $50.49 | 76000 |
| 2024-08-28 | 48.86 | $50.35 | 29731 |
| 2024-08-27 | 48.81 | $50.44 | 34700 |
| 2024-08-26 | 48.70 | $50.16 | 48539 |
| 2024-08-23 | 48.60 | $50.54 | 39600 |
| 2024-08-22 | 48.51 | $50.16 | 32200 |
| 2024-08-21 | 48.41 | $50.84 | 12500 |
| 2024-08-20 | 48.30 | $50.16 | 207800 |
| 2024-08-19 | 48.31 | $50.39 | 844500 |
| 2024-08-16 | 48.33 | $49.81 | 11200 |
| 2024-08-15 | 48.31 | $49.66 | 12811 |
| 2024-08-14 | 48.34 | $48.58 | 258000 |
| 2024-08-13 | 48.42 | $48.41 | 47900 |
| 2024-08-12 | 48.62 | $47.70 | 27400 |
| 2024-08-09 | 48.84 | $47.82 | 915400 |
| 2024-08-08 | 49.08 | $47.91 | 82633 |
| 2024-08-07 | 49.28 | $46.90 | 72036 |
| 2024-08-06 | 49.55 | $46.61 | 737000 |
| 2024-08-05 | 49.79 | $46.22 | 126200 |
| 2024-08-02 | 50.06 | $46.67 | 178900 |
| 2024-08-01 | 50.31 | $47.86 | 57742 |
| 2024-07-31 | 50.50 | $49.43 | 30211 |
| 2024-07-30 | 50.56 | $48.22 | 63015 |
| 2024-07-29 | 50.67 | $48.15 | 33500 |
| 2024-07-26 | 50.78 | $48.77 | 66927 |
| 2024-07-25 | 50.86 | $48.05 | 40316 |
| 2024-07-24 | 50.96 | $48.77 | 239035 |
| 2024-07-23 | 51.06 | $50.25 | 374623 |
| 2024-07-22 | 51.08 | $50.71 | 464900 |
| 2024-07-19 | 51.08 | $49.56 | 41300 |
| 2024-07-18 | 51.16 | $50.16 | 76942 |
| 2024-07-17 | 51.22 | $50.32 | 481500 |
| 2024-07-16 | 51.25 | $52.29 | 37631 |
| 2024-07-15 | 51.16 | $52.10 | 18823 |
| 2024-07-12 | 51.11 | $52.65 | 133600 |
| 2024-07-11 | 51.08 | $51.95 | 29400 |
| 2024-07-10 | 51.03 | $52.26 | 66928 |
| 2024-07-09 | 51.02 | $51.37 | 28507 |
| 2024-07-08 | 51.05 | $51.56 | 44500 |
| 2024-07-05 | 51.10 | $51.74 | 77137 |
| 2024-07-03 | 51.14 | $51.61 | 34804 |
| 2024-07-02 | 51.10 | $50.77 | 95027 |
| 2024-07-01 | 51.13 | $50.45 | 150400 |
| 2024-06-28 | 51.16 | $50.23 | 30400 |
| 2024-06-27 | 51.21 | $50.35 | 73410 |
| 2024-06-26 | 51.24 | $50.19 | 62800 |
| 2024-06-25 | 51.33 | $50.73 | 123000 |
| 2024-06-24 | 51.38 | $50.58 | 75000 |
| 2024-06-21 | 51.40 | $50.64 | 39810 |
| 2024-06-20 | 51.43 | $51.17 | 646317 |
| 2024-06-18 | 51.45 | $51.34 | 50935 |
| 2024-06-17 | 51.47 | $51.06 | 134448 |
| 2024-06-14 | 51.51 | $50.40 | 558633 |
| 2024-06-13 | 51.56 | $51.16 | 89947 |
| 2024-06-12 | 51.59 | $52.07 | 173100 |
| 2024-06-11 | 51.54 | $50.94 | 190225 |
| 2024-06-10 | 51.53 | $52.01 | 91802 |
| 2024-06-07 | 51.46 | $51.93 | 87400 |
| 2024-06-06 | 51.38 | $52.64 | 588700 |
| 2024-06-05 | 51.25 | $52.44 | 225400 |
| 2024-06-04 | 51.12 | $50.92 | 29700 |
| 2024-06-03 | 51.05 | $51.29 | 51800 |
| 2024-05-31 | 50.95 | $51.19 | 108215 |
| 2024-05-30 | 50.81 | $51.20 | 52800 |
| 2024-05-29 | 50.63 | $50.93 | 103212 |
| 2024-05-28 | 50.47 | $51.95 | 173500 |
| 2024-05-24 | 50.31 | $51.72 | 117200 |
| 2024-05-23 | 50.15 | $51.02 | 67600 |
| 2024-05-22 | 50.00 | $51.21 | 82127 |
| 2024-05-21 | 49.85 | $51.59 | 86941 |
| 2024-05-20 | 49.69 | $51.77 | 26300 |
| 2024-05-17 | 49.48 | $51.72 | 61600 |
| 2024-05-16 | 49.23 | $51.48 | 74800 |
| 2024-05-15 | 49.02 | $51.74 | 47205 |
| 2024-05-14 | 48.81 | $51.09 | 454605 |
| 2024-05-13 | 48.67 | $50.74 | 59800 |
| 2024-05-10 | 48.53 | $50.65 | 41700 |
| 2024-05-09 | 48.41 | $50.37 | 144836 |
| 2024-05-08 | 48.37 | $49.97 | 40000 |
| 2024-05-07 | 48.34 | $49.79 | 44220 |
| 2024-05-06 | 48.34 | $49.64 | 50842 |
| 2024-05-03 | 48.36 | $49.25 | 72900 |
| 2024-05-02 | 48.38 | $48.37 | 359000 |
| 2024-05-01 | 48.42 | $47.60 | 136217 |
| 2024-04-30 | 48.53 | $47.77 | 292200 |
| 2024-04-29 | 48.60 | $48.76 | 69615 |
| 2024-04-26 | 48.66 | $48.41 | 59400 |
| 2024-04-25 | 48.71 | $48.03 | 39534 |
| 2024-04-24 | 48.80 | $48.22 | 113431 |
| 2024-04-23 | 48.85 | $48.49 | 241000 |
| 2024-04-22 | 48.89 | $47.49 | 82827 |
| 2024-04-19 | 48.96 | $46.81 | 152900 |
| 2024-04-18 | 49.09 | $47.21 | 118300 |
| 2024-04-17 | 49.19 | $47.51 | 232000 |
| 2024-04-16 | 49.23 | $48.26 | 180246 |
| 2024-04-15 | 49.22 | $48.08 | 71031 |
| 2024-04-12 | 49.22 | $48.21 | 115549 |
| 2024-04-11 | 49.23 | $49.51 | 141026 |
| 2024-04-10 | 49.20 | $49.42 | 141013 |
| 2024-04-09 | 49.19 | $49.83 | 98248 |
| 2024-04-08 | 49.12 | $49.89 | 39936 |
| 2024-04-05 | 49.07 | $49.74 | 60719 |
| 2024-04-04 | 49.07 | $49.20 | 92614 |
| 2024-04-03 | 49.05 | $49.73 | 72219 |
| 2024-04-02 | 48.95 | $49.25 | 263400 |
| 2024-04-01 | 48.91 | $49.86 | 550432 |
| 2024-03-28 | 48.84 | $49.48 | 87500 |
| 2024-03-27 | 48.75 | $49.75 | 44741 |
| 2024-03-26 | 48.63 | $49.30 | 133100 |
| 2024-03-25 | 48.55 | $49.17 | 92525 |
| 2024-03-22 | 48.48 | $49.06 | 191348 |
| 2024-03-21 | 48.41 | $49.35 | 550905 |
| 2024-03-20 | 48.34 | $49.11 | 122405 |
| 2024-03-19 | 48.23 | $48.35 | 218500 |
| 2024-03-18 | 48.16 | $48.05 | 88800 |
| 2024-03-15 | 48.12 | $48.15 | 101100 |
| 2024-03-14 | 48.07 | $48.44 | 94318 |
| 2024-03-13 | 47.98 | $48.95 | 467000 |
| 2024-03-12 | 47.84 | $49.09 | 94823 |
| 2024-03-11 | 47.74 | $48.47 | 47163 |
| 2024-03-08 | 47.68 | $48.88 | 175909 |
| 2024-03-07 | 47.58 | $49.83 | 183100 |
| 2024-03-06 | 47.39 | $48.70 | 199300 |
| 2024-03-05 | 47.26 | $47.80 | 88200 |
| 2024-03-04 | 47.16 | $48.44 | 81821 |
| 2024-03-01 | 47.03 | $48.33 | 87300 |
| 2024-02-29 | 46.92 | $47.74 | 363900 |
| 2024-02-28 | 46.81 | $47.48 | 69200 |
| 2024-02-27 | 46.73 | $47.69 | 191130 |
| 2024-02-26 | 46.65 | $47.73 | 68500 |
| 2024-02-23 | 46.56 | $47.56 | 194100 |
| 2024-02-22 | 46.48 | $47.94 | 244900 |
| 2024-02-21 | 46.36 | $46.95 | 301400 |
| 2024-02-20 | 46.22 | $46.92 | 296608 |
| 2024-02-16 | 46.07 | $47.27 | 334750 |
| 2024-02-15 | 45.90 | $47.26 | 154839 |
| 2024-02-14 | 45.72 | $46.63 | 73249 |
| 2024-02-13 | 45.52 | $46.01 | 241900 |
| 2024-02-12 | 45.37 | $47.16 | 101500 |
| 2024-02-09 | 45.19 | $47.36 | 87935 |
| 2024-02-08 | 45.00 | $46.70 | 145600 |
| 2024-02-07 | 44.83 | $46.19 | 211900 |
| 2024-02-06 | 44.68 | $46.12 | 145122 |
| 2024-02-05 | 44.56 | $45.80 | 107400 |
| 2024-02-02 | 44.41 | $45.82 | 152628 |
| 2024-02-01 | 44.26 | $46.09 | 231600 |
| 2024-01-31 | 44.11 | $45.54 | 247600 |
| 2024-01-30 | 44.01 | $45.87 | 264629 |
| 2024-01-29 | 43.94 | $46.10 | 194500 |
| 2024-01-26 | 43.87 | $45.94 | 237600 |
| 2024-01-25 | 43.82 | $45.89 | 247142 |
| 2024-01-24 | 43.76 | $45.55 | 291100 |
| 2024-01-23 | 43.69 | $44.22 | 151500 |
| 2024-01-22 | 43.71 | $43.97 | 98100 |
| 2024-01-19 | 43.71 | $43.84 | 179916 |
| 2024-01-18 | 43.76 | $43.54 | 337000 |
| 2024-01-17 | 43.81 | $42.78 | 223700 |
| 2024-01-16 | 43.90 | $42.90 | 112700 |
| 2024-01-12 | 44.00 | $43.58 | 134300 |
| 2024-01-11 | 44.03 | $43.59 | 142328 |
| 2024-01-10 | 44.02 | $43.32 | 113329 |
| 2024-01-09 | 44.02 | $43.18 | 104832 |
| 2024-01-08 | 44.00 | $43.58 | 173716 |
| 2024-01-05 | 43.96 | $42.89 | 273747 |
| 2024-01-04 | 43.93 | $42.92 | 167342 |
| 2024-01-03 | 43.89 | $42.92 | 303900 |
| 2024-01-02 | 43.86 | $43.52 | 514100 |
| 2023-12-29 | 43.81 | $44.63 | 103100 |
| 2023-12-28 | 43.69 | $44.64 | 69400 |
| 2023-12-27 | 43.57 | $44.87 | 87100 |
| 2023-12-26 | 43.43 | $44.66 | 114623 |
| 2023-12-22 | 43.31 | $44.25 | 98108 |
| 2023-12-21 | 43.22 | $44.65 | 140824 |
| 2023-12-20 | 43.08 | $43.85 | 199700 |
| 2023-12-19 | 42.97 | $44.90 | 636800 |
| 2023-12-18 | 42.84 | $44.47 | 128800 |
| 2023-12-15 | 42.71 | $44.65 | 165125 |
| 2023-12-14 | 42.56 | $44.92 | 181414 |
| 2023-12-13 | 42.40 | $44.16 | 158913 |
| 2023-12-12 | 42.28 | $43.50 | 84200 |
| 2023-12-11 | 42.11 | $43.19 | 118709 |
| 2023-12-08 | 41.96 | $42.90 | 187600 |
| 2023-12-07 | 41.79 | $42.70 | 148427 |
| 2023-12-06 | 41.63 | $42.25 | 150600 |
| 2023-12-05 | 41.47 | $42.24 | 97300 |
| 2023-12-04 | 41.32 | $42.30 | 156241 |
| 2023-12-01 | 41.18 | $42.46 | 202644 |
| 2023-11-30 | 40.99 | $42.18 | 176700 |
| 2023-11-29 | 40.77 | $42.33 | 153540 |
| 2023-11-28 | 40.52 | $42.03 | 114229 |
| 2023-11-27 | 40.28 | $42.26 | 69644 |
| 2023-11-24 | 40.01 | $42.36 | 25600 |
| 2023-11-22 | 39.73 | $41.85 | 161900 |
| 2023-11-21 | 39.46 | $41.78 | 244940 |
| 2023-11-20 | 39.24 | $42.20 | 165900 |
| 2023-11-17 | 38.97 | $42.02 | 125340 |
| 2023-11-16 | 38.70 | $41.64 | 184934 |
| 2023-11-15 | 38.47 | $41.74 | 235725 |
| 2023-11-14 | 38.23 | $41.57 | 175626 |
| 2023-11-13 | 38.05 | $40.22 | 676941 |
| 2023-11-10 | 37.93 | $40.11 | 193100 |
| 2023-11-09 | 37.80 | $39.54 | 266239 |
| 2023-11-08 | 37.74 | $39.47 | 601900 |
| 2023-11-07 | 37.70 | $39.14 | 91906 |
| 2023-11-06 | 37.67 | $39.21 | 168600 |
| 2023-11-03 | 37.59 | $39.50 | 84700 |
| 2023-11-02 | 37.52 | $38.67 | 142211 |
| 2023-11-01 | 37.47 | $37.69 | 210735 |
| 2023-10-31 | 37.46 | $37.45 | 202000 |
| 2023-10-30 | 37.43 | $37.20 | 423021 |
| 2023-10-27 | 37.44 | $36.74 | 244841 |
| 2023-10-26 | 37.51 | $36.80 | 263036 |
| 2023-10-25 | 37.55 | $36.60 | 228649 |
| 2023-10-24 | 37.59 | $37.27 | 488700 |
| 2023-10-23 | 37.61 | $36.85 | 212839 |
| 2023-10-20 | 37.67 | $36.57 | 246322 |
| 2023-10-19 | 37.76 | $36.98 | 299600 |
| 2023-10-18 | 37.83 | $37.01 | 424345 |
| 2023-10-17 | 37.93 | $37.95 | 210100 |
| 2023-10-16 | 37.98 | $37.91 | 194716 |
| 2023-10-13 | 38.04 | $37.53 | 241900 |
| 2023-10-12 | 38.12 | $38.30 | 239247 |
| 2023-10-11 | 38.20 | $38.64 | 250500 |
| 2023-10-10 | 38.23 | $38.45 | 150011 |
| 2023-10-09 | 38.29 | $37.77 | 445000 |
| 2023-10-06 | 38.40 | $38.09 | 107400 |
| 2023-10-05 | 38.48 | $37.53 | 223715 |
| 2023-10-04 | 38.60 | $37.53 | 139700 |
| 2023-10-03 | 38.75 | $36.91 | 181135 |
| 2023-10-02 | 38.94 | $37.41 | 169423 |
| 2023-09-29 | 39.12 | $38.02 | 209014 |
| 2023-09-28 | 39.28 | $37.70 | 235300 |
| 2023-09-27 | 39.48 | $37.36 | 438000 |
| 2023-09-26 | 39.70 | $37.60 | 127345 |
| 2023-09-25 | 39.87 | $38.10 | 109949 |
| 2023-09-22 | 40.00 | $38.37 | 183100 |
| 2023-09-21 | 40.10 | $38.42 | 137432 |
| 2023-09-20 | 40.25 | $38.96 | 154600 |
| 2023-09-19 | 40.35 | $39.02 | 144417 |
| 2023-09-18 | 40.46 | $39.05 | 272318 |
| 2023-09-15 | 40.55 | $39.25 | 121300 |
| 2023-09-14 | 40.64 | $39.74 | 82500 |
| 2023-09-13 | 40.74 | $39.41 | 84648 |
| 2023-09-12 | 40.88 | $39.54 | 85021 |
| 2023-09-11 | 41.05 | $40.03 | 138911 |
| 2023-09-08 | 41.19 | $39.66 | 132407 |
| 2023-09-07 | 41.38 | $39.83 | 354046 |
| 2023-09-06 | 41.55 | $40.64 | 42017 |
| 2023-09-05 | 41.69 | $40.65 | 77032 |
| 2023-09-01 | 41.84 | $41.11 | 45600 |
| 2023-08-31 | 41.95 | $41.25 | 52600 |
| 2023-08-30 | 42.06 | $41.68 | 27541 |
| 2023-08-29 | 42.14 | $41.69 | 653828 |
| 2023-08-28 | 42.28 | $41.07 | 71100 |
| 2023-08-25 | 42.46 | $40.64 | 106423 |
| 2023-08-24 | 42.68 | $40.41 | 76402 |
| 2023-08-23 | 42.87 | $41.36 | 27710 |
| 2023-08-22 | 43.00 | $40.94 | 78912 |
| 2023-08-21 | 43.16 | $41.18 | 49507 |
| 2023-08-18 | 43.29 | $40.98 | 97300 |
| 2023-08-17 | 43.45 | $40.94 | 54100 |
| 2023-08-16 | 43.59 | $41.86 | 83228 |
| 2023-08-15 | 43.74 | $42.23 | 33342 |
| 2023-08-14 | 43.89 | $42.83 | 64200 |
| 2023-08-11 | 44.01 | $42.83 | 73600 |
| 2023-08-10 | 44.12 | $43.50 | 653241 |
| 2023-08-09 | 44.20 | $43.22 | 43733 |
| 2023-08-08 | 44.25 | $43.33 | 1.2M |
| 2023-08-07 | 44.23 | $43.81 | 295843 |
| 2023-08-04 | 44.18 | $43.33 | 796800 |
| 2023-08-03 | 44.14 | $43.38 | 39100 |
| 2023-08-02 | 44.08 | $43.32 | 101641 |
| 2023-08-01 | 44.05 | $44.43 | 765300 |
| 2023-07-31 | 44.00 | $44.68 | 91700 |
| 2023-07-28 | 43.93 | $45.01 | 55900 |
| 2023-07-27 | 43.82 | $44.26 | 183500 |
| 2023-07-26 | 43.75 | $44.02 | 35300 |
| 2023-07-25 | 43.69 | $43.96 | 89538 |
| 2023-07-24 | 43.58 | $43.87 | 25300 |
| 2023-07-21 | 43.48 | $44.13 | 39536 |
| 2023-07-20 | 43.39 | $43.88 | 71500 |
| 2023-07-19 | 43.31 | $44.80 | 65100 |
| 2023-07-18 | 43.19 | $45.26 | 31030 |
| 2023-07-17 | 43.09 | $45.16 | 30000 |
| 2023-07-14 | 43.00 | $45.11 | 104100 |
| 2023-07-13 | 42.90 | $45.13 | 111613 |
| 2023-07-12 | 42.79 | $44.10 | 15600 |
| 2023-07-11 | 42.70 | $43.03 | 99100 |
| 2023-07-10 | 42.64 | $42.80 | 80329 |
| 2023-07-07 | 42.61 | $42.42 | 39900 |
| 2023-07-06 | 42.58 | $42.15 | 49041 |
| 2023-07-05 | 42.60 | $42.85 | 62100 |
| 2023-07-03 | 42.58 | $43.37 | 89900 |
| 2023-06-30 | 42.54 | $43.28 | 178514 |
| 2023-06-29 | 42.50 | $42.81 | 45200 |
| 2023-06-28 | 42.45 | $42.84 | 161101 |
| 2023-06-27 | 42.43 | $42.80 | 25800 |
| 2023-06-26 | 42.44 | $41.84 | 99100 |
| 2023-06-23 | 42.45 | $41.74 | 65250 |
| 2023-06-22 | 42.45 | $42.46 | 15542 |
| 2023-06-21 | 42.45 | $42.23 | 103200 |
| 2023-06-20 | 42.49 | $42.51 | 84000 |
| 2023-06-16 | 42.51 | $43.07 | 76803 |
| 2023-06-15 | 42.49 | $43.55 | 97321 |
| 2023-06-14 | 42.44 | $43.04 | 54600 |
| 2023-06-13 | 42.39 | $42.83 | 307100 |
| 2023-06-12 | 42.36 | $42.35 | 51015 |
| 2023-06-09 | 42.33 | $41.94 | 53339 |
| 2023-06-08 | 42.33 | $42.17 | 66100 |
| 2023-06-07 | 42.32 | $41.78 | 37700 |
| 2023-06-06 | 42.32 | $42.44 | 73815 |
| 2023-06-05 | 42.31 | $42.49 | 40960 |
| 2023-06-02 | 42.30 | $42.68 | 99718 |
| 2023-06-01 | 42.24 | $42.37 | 122800 |
| 2023-05-31 | 42.22 | $41.87 | 79431 |
| 2023-05-30 | 42.22 | $42.34 | 80400 |
| 2023-05-26 | 42.21 | $43.01 | 81804 |
| 2023-05-25 | 42.18 | $42.14 | 38300 |
| 2023-05-24 | 42.18 | $41.69 | 56300 |
| 2023-05-23 | 42.18 | $42.43 | 34727 |
| 2023-05-22 | 42.11 | $43.06 | 49447 |
| 2023-05-19 | 42.08 | $42.85 | 43536 |
| 2023-05-18 | 42.05 | $42.73 | 269900 |
| 2023-05-17 | 42.02 | $42.52 | 325430 |
| 2023-05-16 | 42.00 | $42.10 | 82900 |
| 2023-05-15 | 42.02 | $42.33 | 49700 |
| 2023-05-12 | 42.01 | $41.73 | 52203 |
| 2023-05-11 | 42.04 | $41.96 | 106500 |
| 2023-05-10 | 42.08 | $41.93 | 75900 |
| 2023-05-09 | 42.08 | $41.69 | 39000 |
| 2023-05-08 | 42.11 | $42.31 | 21300 |
| 2023-05-05 | 42.09 | $42.27 | 35300 |
| 2023-05-04 | 42.08 | $41.56 | 101400 |
| 2023-05-03 | 42.10 | $41.85 | 76100 |
| 2023-05-02 | 42.13 | $41.86 | 68000 |
| 2023-05-01 | 42.15 | $42.26 | 157531 |
| 2023-04-28 | 42.15 | $42.32 | 102000 |
| 2023-04-27 | 42.14 | $42.21 | 84624 |
| 2023-04-26 | 42.10 | $41.54 | 62300 |
| 2023-04-25 | 42.05 | $41.18 | 192000 |
| 2023-04-24 | 42.02 | $42.39 | 46100 |
| 2023-04-21 | 41.92 | $42.19 | 45800 |
| 2023-04-20 | 41.86 | $42.13 | 82000 |
| 2023-04-19 | 41.78 | $42.22 | 146326 |
| 2023-04-18 | 41.71 | $42.44 | 131200 |
| 2023-04-17 | 41.59 | $42.06 | 238100 |
| 2023-04-14 | 41.46 | $42.51 | 40727 |
| 2023-04-13 | 41.34 | $42.58 | 31500 |
| 2023-04-12 | 41.16 | $42.07 | 40600 |
| 2023-04-11 | 41.08 | $42.23 | 37020 |
| 2023-04-10 | 40.95 | $42.01 | 59134 |
| 2023-04-06 | 40.84 | $42.02 | 45200 |
| 2023-04-05 | 40.75 | $41.88 | 20947 |
| 2023-04-04 | 40.69 | $42.43 | 39000 |
| 2023-04-03 | 40.60 | $42.40 | 183225 |
| 2023-03-31 | 40.55 | $42.20 | 50816 |
| 2023-03-30 | 40.53 | $42.15 | 18833 |
| 2023-03-29 | 40.49 | $41.43 | 50632 |
| 2023-03-28 | 40.47 | $40.44 | 17700 |
| 2023-03-27 | 40.48 | $40.52 | 48336 |
| 2023-03-24 | 40.52 | $40.48 | 41200 |
| 2023-03-23 | 40.52 | $41.02 | 30300 |
| 2023-03-22 | 40.54 | $40.59 | 72400 |
| 2023-03-21 | 40.56 | $40.72 | 43700 |
| 2023-03-20 | 40.58 | $40.10 | 77000 |
| 2023-03-17 | 40.69 | $39.50 | 35323 |
| 2023-03-16 | 40.83 | $40.01 | 58000 |
| 2023-03-15 | 40.96 | $39.09 | 96846 |
| 2023-03-14 | 41.13 | $40.38 | 97132 |
| 2023-03-13 | 41.22 | $39.70 | 57002 |
| 2023-03-10 | 41.31 | $39.77 | 50800 |
| 2023-03-09 | 41.43 | $40.21 | 140000 |
| 2023-03-08 | 41.52 | $40.75 | 31130 |
| 2023-03-07 | 41.60 | $40.54 | 38800 |
| 2023-03-06 | 41.68 | $41.47 | 35000 |
| 2023-03-03 | 41.74 | $41.78 | 42735 |
| 2023-03-02 | 41.83 | $41.20 | 48900 |
| 2023-03-01 | 41.93 | $41.04 | 73712 |
| 2023-02-28 | 41.99 | $40.80 | 49100 |
| 2023-02-27 | 42.04 | $41.19 | 51600 |
| 2023-02-24 | 42.10 | $40.45 | 40700 |
| 2023-02-23 | 42.21 | $41.42 | 101809 |
| 2023-02-22 | 42.26 | $41.09 | 60042 |
| 2023-02-21 | 42.32 | $41.19 | 68942 |
| 2023-02-17 | 42.38 | $42.24 | 51016 |
| 2023-02-16 | 42.36 | $42.27 | 43646 |
| 2023-02-15 | 42.29 | $42.61 | 116533 |
| 2023-02-14 | 42.24 | $42.44 | 1.6M |
| 2023-02-13 | 42.21 | $42.23 | 108300 |
| 2023-02-10 | 42.20 | $41.59 | 176719 |
| 2023-02-09 | 42.20 | $42.11 | 77727 |
| 2023-02-08 | 42.16 | $41.96 | 213700 |
| 2023-02-07 | 42.10 | $42.43 | 163000 |
| 2023-02-06 | 42.00 | $42.03 | 105032 |
| 2023-02-03 | 41.88 | $42.82 | 159500 |
| 2023-02-02 | 41.66 | $43.51 | 84242 |
| 2023-02-01 | 41.44 | $43.18 | 341300 |
| 2023-01-31 | 41.18 | $42.20 | 72446 |
| 2023-01-30 | 40.93 | $41.77 | 68810 |
| 2023-01-27 | 40.73 | $42.44 | 489429 |
| 2023-01-26 | 40.46 | $42.70 | 251233 |
| 2023-01-25 | 40.20 | $42.42 | 198500 |
| 2023-01-24 | 39.95 | $42.22 | 225000 |
| 2023-01-23 | 39.72 | $42.39 | 58617 |
| 2023-01-20 | 39.50 | $41.79 | 68400 |
| 2023-01-19 | 39.29 | $41.01 | 87800 |
| 2023-01-18 | 39.11 | $41.59 | 64001 |
| 2023-01-17 | 38.92 | $41.87 | 136100 |
| 2023-01-13 | 38.73 | $41.95 | 260500 |
| 2023-01-12 | 38.61 | $41.64 | 35700 |
| 2023-01-11 | 38.51 | $41.20 | 44832 |
| 2023-01-10 | 38.41 | $40.75 | 57200 |
| 2023-01-09 | 38.32 | $40.42 | 106600 |
| 2023-01-06 | 38.25 | $39.75 | 55700 |
| 2023-01-05 | 38.19 | $38.49 | 65800 |
| 2023-01-04 | 38.19 | $38.99 | 47440 |
| 2023-01-03 | 38.19 | $37.97 | 390400 |
| 2022-12-30 | 38.26 | $37.24 | 97800 |
| 2022-12-29 | 38.37 | $37.80 | 31100 |
| 2022-12-28 | 38.43 | $36.99 | 12828 |
| 2022-12-27 | 38.48 | $37.44 | 34700 |
| 2022-12-23 | 38.50 | $37.55 | 33639 |
| 2022-12-22 | 38.55 | $37.55 | 65500 |
| 2022-12-21 | 38.60 | $38.09 | 43700 |
| 2022-12-20 | 38.59 | $37.48 | 41933 |
| 2022-12-19 | 38.59 | $37.45 | 30826 |
| 2022-12-16 | 38.61 | $37.72 | 103408 |
| 2022-12-15 | 38.62 | $38.19 | 129137 |
| 2022-12-14 | 38.59 | $39.46 | 122744 |
| 2022-12-13 | 38.51 | $39.70 | 1.0M |
| 2022-12-12 | 38.40 | $39.19 | 97700 |
| 2022-12-09 | 38.33 | $38.90 | 123500 |
| 2022-12-08 | 38.22 | $38.96 | 103800 |
| 2022-12-07 | 37.96 | $38.63 | 39300 |
| 2022-12-06 | 37.75 | $38.50 | 47900 |
| 2022-12-05 | 37.51 | $38.96 | 62336 |
| 2022-12-02 | 37.23 | $39.40 | 40033 |
| 2022-12-01 | 36.84 | $39.43 | 57036 |
| 2022-11-30 | 36.46 | $38.98 | 70807 |
| 2022-11-29 | 36.16 | $37.93 | 19000 |
| 2022-11-28 | 35.90 | $37.98 | 42800 |
| 2022-11-25 | 35.66 | $38.56 | 38034 |
| 2022-11-23 | 35.38 | $38.43 | 54804 |
| 2022-11-22 | 35.12 | $37.97 | 99913 |
| 2022-11-21 | 34.87 | $37.47 | 47635 |
| 2022-11-18 | 34.61 | $37.86 | 101800 |
| 2022-11-17 | 34.33 | $37.83 | 79100 |
| 2022-11-16 | 34.00 | $37.63 | 921614 |
| 2022-11-15 | 33.67 | $37.96 | 146629 |
| 2022-11-14 | 33.34 | $37.51 | 84900 |
| 2022-11-11 | 33.01 | $37.75 | 612300 |
| 2022-11-10 | 32.62 | $36.61 | 107500 |
| 2022-11-09 | 32.32 | $33.83 | 83926 |
| 2022-11-08 | 32.12 | $34.39 | 28636 |
| 2022-11-07 | 31.90 | $33.76 | 43900 |
| 2022-11-04 | 31.75 | $33.32 | 37200 |
| 2022-11-03 | 31.64 | $31.60 | 36518 |
| 2022-11-02 | 31.67 | $31.89 | 62600 |
| 2022-11-01 | 31.71 | $32.97 | 70206 |
| 2022-10-31 | 31.72 | $32.75 | 66719 |
| 2022-10-28 | 31.65 | $33.18 | 95934 |
| 2022-10-27 | 31.52 | $32.85 | 85800 |
| 2022-10-26 | 31.41 | $33.18 | 886600 |
| 2022-10-25 | 31.31 | $33.15 | 64917 |
| 2022-10-24 | 31.18 | $32.19 | 80542 |
| 2022-10-21 | 31.10 | $32.16 | 57227 |
| 2022-10-20 | 31.04 | $31.30 | 51200 |
| 2022-10-19 | 31.08 | $31.14 | 90545 |
| 2022-10-18 | 31.14 | $31.36 | 119020 |
| 2022-10-17 | 31.22 | $30.86 | 86441 |
| 2022-10-14 | 31.36 | $29.86 | 73400 |
| 2022-10-13 | 31.54 | $30.60 | 245600 |
| 2022-10-12 | 31.69 | $29.92 | 41027 |
| 2022-10-11 | 31.91 | $30.02 | 93138 |
| 2022-10-10 | 32.11 | $30.73 | 85500 |
| 2022-10-07 | 32.35 | $31.02 | 67215 |
| 2022-10-06 | 32.54 | $32.22 | 90500 |
| 2022-10-05 | 32.63 | $32.81 | 106800 |
| 2022-10-04 | 32.68 | $33.16 | 109425 |
| 2022-10-03 | 32.68 | $31.37 | 166216 |
| 2022-09-30 | 32.77 | $30.57 | 100941 |
| 2022-09-29 | 32.91 | $30.58 | 41500 |
| 2022-09-28 | 33.09 | $31.21 | 96100 |
| 2022-09-27 | 33.26 | $30.55 | 71500 |
| 2022-09-26 | 33.47 | $30.61 | 60900 |
| 2022-09-23 | 33.70 | $30.94 | 48317 |
| 2022-09-22 | 33.96 | $32.02 | 41000 |
| 2022-09-21 | 34.15 | $32.42 | 214100 |
| 2022-09-20 | 34.30 | $32.87 | 69732 |
| 2022-09-19 | 34.43 | $33.62 | 56200 |
| 2022-09-16 | 34.58 | $33.49 | 62300 |
| 2022-09-15 | 34.78 | $33.76 | 32900 |
| 2022-09-14 | 34.98 | $34.17 | 61447 |
| 2022-09-13 | 35.18 | $34.02 | 21700 |
| 2022-09-12 | 35.38 | $35.56 | 29407 |
| 2022-09-09 | 35.53 | $34.94 | 72632 |
| 2022-09-08 | 35.69 | $33.85 | 73900 |
| 2022-09-07 | 35.90 | $33.79 | 60619 |
| 2022-09-06 | 36.06 | $33.21 | 72100 |
| 2022-09-02 | 36.28 | $33.12 | 131026 |
| 2022-09-01 | 36.51 | $33.43 | 90619 |
| 2022-08-31 | 36.75 | $34.26 | 52400 |
| 2022-08-30 | 36.94 | $34.48 | 287900 |
| 2022-08-29 | 37.08 | $34.92 | 848200 |
| 2022-08-26 | 37.23 | $35.03 | 43474 |
| 2022-08-25 | 37.38 | $36.25 | 883300 |
| 2022-08-24 | 37.44 | $35.76 | 21900 |
| 2022-08-23 | 37.52 | $35.56 | 204902 |
| 2022-08-22 | 37.54 | $35.39 | 57400 |
| 2022-08-19 | 37.62 | $36.69 | 53200 |
| 2022-08-18 | 37.62 | $37.42 | 81548 |
| 2022-08-17 | 37.61 | $37.75 | 84508 |
| 2022-08-16 | 37.52 | $38.08 | 12448 |
| 2022-08-15 | 37.42 | $38.18 | 110400 |
| 2022-08-12 | 37.24 | $38.46 | 316225 |
| 2022-08-11 | 37.04 | $38.10 | 31422 |
| 2022-08-10 | 36.81 | $38.08 | 392600 |
| 2022-08-09 | 36.60 | $37.02 | 63900 |
| 2022-08-08 | 36.44 | $37.68 | 34300 |
| 2022-08-05 | 36.25 | $37.65 | 231511 |
| 2022-08-04 | 36.10 | $38.25 | 43700 |
| 2022-08-03 | 35.91 | $38.01 | 28323 |
| 2022-08-02 | 35.70 | $37.25 | 45509 |
| 2022-08-01 | 35.53 | $37.89 | 33800 |
| 2022-07-29 | 35.38 | $38.05 | 260600 |
| 2022-07-28 | 35.23 | $37.59 | 46628 |
| 2022-07-27 | 35.11 | $37.27 | 50332 |
| 2022-07-26 | 35.01 | $36.02 | 62406 |
| 2022-07-25 | 35.02 | $36.93 | 72201 |
| 2022-07-22 | 34.96 | $36.73 | 55000 |
| 2022-07-21 | 34.84 | $37.13 | 60242 |
| 2022-07-20 | 34.71 | $36.03 | 60100 |
| 2022-07-19 | 34.65 | $36.02 | 92305 |
| 2022-07-18 | 34.56 | $34.70 | 58124 |
| 2022-07-15 | 34.51 | $34.30 | 90625 |
| 2022-07-14 | 34.56 | $33.64 | 122900 |
| 2022-07-13 | 34.60 | $33.86 | 74200 |
| 2022-07-12 | 34.65 | $33.79 | 40700 |
| 2022-07-11 | 34.78 | $33.87 | 81500 |
| 2022-07-08 | 34.97 | $34.63 | 124300 |
| 2022-07-07 | 35.20 | $34.54 | 27400 |
| 2022-07-06 | 35.45 | $33.83 | 53800 |
| 2022-07-05 | 35.73 | $33.85 | 168900 |
| 2022-07-01 | 35.98 | $34.74 | 66900 |
| 2022-06-30 | 36.23 | $35.06 | 131400 |
| 2022-06-29 | 36.41 | $35.16 | 45600 |
| 2022-06-28 | 36.63 | $35.45 | 127300 |
| 2022-06-27 | 36.82 | $36.15 | 83609 |
| 2022-06-24 | 36.93 | $35.76 | 44701 |
| 2022-06-23 | 37.03 | $34.25 | 69600 |
| 2022-06-22 | 37.21 | $34.61 | 26300 |
| 2022-06-21 | 37.39 | $34.81 | 69200 |
| 2022-06-17 | 37.50 | $34.15 | 132217 |
| 2022-06-16 | 37.64 | $33.74 | 88400 |
| 2022-06-15 | 37.80 | $35.39 | 142900 |
| 2022-06-14 | 37.94 | $34.39 | 241000 |
| 2022-06-13 | 38.08 | $34.79 | 209711 |
| 2022-06-10 | 38.20 | $36.52 | 117800 |
| 2022-06-09 | 38.17 | $37.58 | 107900 |
| 2022-06-08 | 38.07 | $39.22 | 81200 |
| 2022-06-07 | 37.92 | $39.47 | 53200 |
| 2022-06-06 | 37.73 | $39.42 | 46800 |
| 2022-06-03 | 37.62 | $38.95 | 77142 |
| 2022-06-02 | 37.56 | $39.67 | 86400 |
| 2022-06-01 | 37.55 | $38.70 | 109200 |
| 2022-05-31 | 37.55 | $39.49 | 82322 |
| 2022-05-27 | 37.50 | $39.27 | 88614 |
| 2022-05-26 | 37.45 | $38.48 | 100100 |
| 2022-05-25 | 37.48 | $37.77 | 102837 |
| 2022-05-24 | 37.50 | $37.75 | 84801 |
| 2022-05-23 | 37.53 | $38.16 | 116224 |
| 2022-05-20 | 37.61 | $37.13 | 147400 |
| 2022-05-19 | 37.77 | $36.98 | 90800 |
| 2022-05-18 | 37.96 | $36.78 | 223235 |
| 2022-05-17 | 38.19 | $38.37 | 185409 |
| 2022-05-16 | 38.30 | $37.08 | 155035 |
| 2022-05-13 | 38.46 | $37.18 | 131619 |
| 2022-05-12 | 38.62 | $35.85 | 753100 |
| 2022-05-11 | 38.87 | $35.75 | 389800 |
| 2022-05-10 | 39.08 | $36.14 | 327907 |
| 2022-05-09 | 39.29 | $35.75 | 189100 |
| 2022-05-06 | 39.56 | $37.13 | 127400 |
| 2022-05-05 | 39.77 | $37.83 | 182300 |
| 2022-05-04 | 39.94 | $39.50 | 337546 |
| 2022-05-03 | 40.08 | $38.70 | 90230 |
| 2022-05-02 | 40.30 | $38.33 | 403800 |
| 2022-04-29 | 40.52 | $38.43 | 124123 |
| 2022-04-28 | 40.71 | $39.00 | 216000 |
| 2022-04-27 | 40.94 | $38.20 | 135200 |
| 2022-04-26 | 41.23 | $38.24 | 259700 |
| 2022-04-25 | 41.46 | $39.84 | 237101 |
| 2022-04-22 | 41.59 | $40.27 | 226900 |
| 2022-04-21 | 41.71 | $40.89 | 170500 |
| 2022-04-20 | 41.77 | $41.26 | 148712 |
| 2022-04-19 | 41.86 | $40.62 | 265500 |
| 2022-04-18 | 41.95 | $40.36 | 1.1M |
| 2022-04-14 | 42.08 | $40.25 | 101300 |
| 2022-04-13 | 42.17 | $40.83 | 626813 |
| 2022-04-12 | 42.24 | $40.06 | 79200 |
| 2022-04-11 | 42.21 | $40.40 | 167012 |
| 2022-04-08 | 42.14 | $40.98 | 161037 |
| 2022-04-07 | 42.01 | $41.37 | 192715 |
| 2022-04-06 | 41.90 | $41.24 | 220500 |
| 2022-04-05 | 41.86 | $42.23 | 127000 |
| 2022-04-04 | 41.62 | $43.15 | 2.1M |
| 2022-04-01 | 41.32 | $42.74 | 179100 |
| 2022-03-31 | 41.12 | $42.33 | 323200 |
| 2022-03-30 | 41.04 | $43.45 | 96306 |
| 2022-03-29 | 40.97 | $44.18 | 163033 |
| 2022-03-28 | 40.82 | $42.67 | 384014 |
| 2022-03-25 | 40.83 | $42.59 | 181500 |
| 2022-03-24 | 40.89 | $42.60 | 111700 |
| 2022-03-23 | 40.90 | $42.02 | 98400 |
| 2022-03-22 | 40.96 | $43.15 | 84800 |
| 2022-03-21 | 40.99 | $42.35 | 89800 |
| 2022-03-18 | 41.12 | $42.97 | 164700 |
| 2022-03-17 | 41.24 | $42.13 | 140711 |
| 2022-03-16 | 41.45 | $42.19 | 505400 |
| 2022-03-15 | 41.64 | $39.45 | 117600 |
| 2022-03-14 | 41.91 | $38.92 | 114845 |
| 2022-03-11 | 42.21 | $38.52 | 1.7M |
| 2022-03-10 | 42.61 | $39.18 | 261822 |
| 2022-03-09 | 43.02 | $40.33 | 271019 |
| 2022-03-08 | 43.32 | $37.51 | 602500 |
| 2022-03-07 | 43.75 | $37.17 | 200141 |
| 2022-03-04 | 44.20 | $38.65 | 223324 |
| 2022-03-03 | 44.56 | $40.82 | 442207 |
| 2022-03-02 | 44.88 | $41.94 | 177528 |
| 2022-03-01 | 45.12 | $41.27 | 206300 |
| 2022-02-28 | 45.38 | $42.83 | 284320 |
| 2022-02-25 | 45.49 | $43.71 | 213400 |
| 2022-02-24 | 45.54 | $42.87 | 282000 |
| 2022-02-23 | 45.66 | $43.21 | 298800 |
| 2022-02-22 | 45.75 | $43.74 | 160100 |
| 2022-02-18 | 45.88 | $44.99 | 122938 |
| 2022-02-17 | 45.97 | $45.29 | 215722 |
| 2022-02-16 | 46.09 | $46.34 | 178137 |
| 2022-02-15 | 46.16 | $46.04 | 138021 |
| 2022-02-14 | 46.27 | $44.77 | 113815 |
| 2022-02-11 | 46.50 | $45.01 | 632811 |
| 2022-02-10 | 46.71 | $46.47 | 152835 |
| 2022-02-09 | 46.87 | $47.42 | 129300 |
| 2022-02-08 | 46.95 | $46.40 | 71341 |
| 2022-02-07 | 47.05 | $46.13 | 80923 |
| 2022-02-04 | 47.21 | $46.16 | 198900 |
| 2022-02-03 | 47.36 | $45.83 | 187233 |
| 2022-02-02 | 47.52 | $47.11 | 100700 |
| 2022-02-01 | 47.68 | $46.82 | 221745 |
| 2022-01-31 | 47.86 | $46.40 | 186544 |
| 2022-01-28 | 48.06 | $45.08 | 134100 |
| 2022-01-27 | 48.31 | $44.67 | 178100 |
| 2022-01-26 | 48.58 | $45.27 | 176037 |
| 2022-01-25 | 48.82 | $45.15 | 212728 |
| 2022-01-24 | 49.08 | $46.15 | 349200 |
| 2022-01-21 | 49.26 | $46.92 | 321800 |
| 2022-01-20 | 49.37 | $47.73 | 423433 |
| 2022-01-19 | 49.41 | $47.72 | 390900 |
| 2022-01-18 | 49.40 | $48.16 | 1.8M |
| 2022-01-14 | 49.38 | $49.35 | 190729 |
| 2022-01-13 | 49.33 | $49.28 | 756800 |
| 2022-01-12 | 49.31 | $49.59 | 187500 |
| 2022-01-11 | 49.23 | $49.11 | 123200 |
| 2022-01-10 | 49.20 | $48.33 | 133200 |
| 2022-01-07 | 49.25 | $49.42 | 45100 |
| 2022-01-06 | 49.23 | $49.02 | 191449 |
| 2022-01-05 | 49.30 | $49.18 | 366941 |
| 2022-01-04 | 49.35 | $50.22 | 111424 |
| 2022-01-03 | 49.26 | $50.53 | 242416 |
| 2021-12-31 | 49.15 | $50.22 | 201500 |
| 2021-12-30 | 49.09 | $50.17 | 247416 |
| 2021-12-29 | 49.02 | $50.12 | 73914 |
| 2021-12-28 | 48.97 | $50.11 | 110438 |
| 2021-12-27 | 48.95 | $50.17 | 96307 |
| 2021-12-23 | 48.91 | $49.75 | 67924 |
| 2021-12-22 | 48.94 | $49.15 | 95100 |
| 2021-12-21 | 49.02 | $48.56 | 121300 |
| 2021-12-20 | 49.16 | $47.63 | 182334 |
| 2021-12-17 | 49.38 | $47.60 | 441117 |
| 2021-12-16 | 49.65 | $48.39 | 295742 |
| 2021-12-15 | 49.87 | $48.86 | 235890 |
| 2021-12-14 | 50.06 | $47.97 | 191720 |
| 2021-12-13 | 50.30 | $48.53 | 1.3M |
| 2021-12-10 | 50.53 | $49.31 | 115949 |
| 2021-12-09 | 50.69 | $49.15 | 298600 |
| 2021-12-08 | 50.84 | $50.28 | 145500 |
| 2021-12-07 | 50.98 | $50.22 | 140405 |
| 2021-12-06 | 51.12 | $48.50 | 173230 |
| 2021-12-03 | 51.35 | $48.26 | 190700 |
| 2021-12-02 | 51.60 | $49.05 | 369427 |
| 2021-12-01 | 51.80 | $48.80 | 487312 |
| 2021-11-30 | 51.97 | $49.17 | 673300 |
| 2021-11-29 | 52.13 | $49.67 | 203018 |
| 2021-11-26 | 52.25 | $49.40 | 101300 |
| 2021-11-24 | 52.41 | $50.34 | 152701 |
| 2021-11-23 | 52.50 | $50.73 | 248300 |
| 2021-11-22 | 52.57 | $51.24 | 174400 |
| 2021-11-19 | 52.61 | $52.16 | 119615 |
| 2021-11-18 | 52.62 | $52.97 | 72500 |
| 2021-11-17 | 52.58 | $52.71 | 118822 |
| 2021-11-16 | 52.53 | $52.74 | 135500 |
| 2021-11-15 | 52.48 | $52.79 | 98100 |
| 2021-11-12 | 52.40 | $53.01 | 142640 |
| 2021-11-11 | 52.32 | $52.51 | 534700 |
| 2021-11-10 | 52.23 | $52.28 | 260700 |
| 2021-11-09 | 52.11 | $53.03 | 161400 |
| 2021-11-08 | 51.91 | $53.08 | 224234 |
| 2021-11-05 | 51.71 | $53.12 | 98100 |
| 2021-11-04 | 51.52 | $53.17 | 164300 |
| 2021-11-03 | 51.35 | $53.08 | 154500 |
| 2021-11-02 | 51.15 | $52.28 | 211500 |
| 2021-11-01 | 51.00 | $52.33 | 115500 |
| 2021-10-29 | 50.81 | $52.10 | 164700 |
| 2021-10-28 | 50.68 | $52.55 | 49229 |
| 2021-10-27 | 50.51 | $52.07 | 323500 |
| 2021-10-26 | 50.40 | $52.12 | 144800 |
| 2021-10-25 | 50.30 | $52.06 | 108429 |
| 2021-10-22 | 50.28 | $52.48 | 185625 |
| 2021-10-21 | 50.28 | $52.02 | 102812 |
| 2021-10-20 | 50.33 | $51.74 | 173400 |
| 2021-10-19 | 50.35 | $51.75 | 102756 |
| 2021-10-18 | 50.36 | $51.18 | 92600 |
| 2021-10-15 | 50.37 | $51.37 | 423000 |
| 2021-10-14 | 50.44 | $50.82 | 87534 |
| 2021-10-13 | 50.57 | $49.85 | 157800 |
| 2021-10-12 | 50.75 | $49.07 | 193100 |
| 2021-10-11 | 50.96 | $48.99 | 60141 |
| 2021-10-08 | 51.17 | $49.34 | 113329 |
| 2021-10-07 | 51.34 | $49.78 | 101938 |
| 2021-10-06 | 51.50 | $49.02 | 139741 |
| 2021-10-05 | 51.71 | $49.27 | 90734 |
| 2021-10-04 | 51.94 | $48.70 | 121300 |
| 2021-10-01 | 52.19 | $49.40 | 263830 |
| 2021-09-30 | 52.40 | $49.25 | 327100 |
| 2021-09-29 | 52.61 | $49.72 | 152500 |
| 2021-09-28 | 52.77 | $50.22 | 167000 |
| 2021-09-27 | 52.89 | $51.72 | 200304 |
| 2021-09-24 | 52.93 | $52.33 | 92100 |
| 2021-09-23 | 52.90 | $53.04 | 79153 |
| 2021-09-22 | 52.85 | $52.22 | 127200 |
| 2021-09-21 | 52.83 | $51.91 | 146600 |
| 2021-09-20 | 52.82 | $51.46 | 300039 |
| 2021-09-17 | 52.78 | $52.65 | 278525 |
| 2021-09-16 | 52.67 | $53.54 | 90444 |
| 2021-09-15 | 52.52 | $53.36 | 209375 |
| 2021-09-14 | 52.38 | $53.30 | 363600 |
| 2021-09-13 | 52.26 | $53.11 | 115237 |
| 2021-09-10 | 52.17 | $52.82 | 287000 |
| 2021-09-09 | 52.07 | $52.98 | 310000 |
| 2021-09-08 | 51.97 | $53.25 | 211811 |
| 2021-09-07 | 51.85 | $53.78 | 137941 |
| 2021-09-03 | 51.69 | $53.67 | 77426 |
| 2021-09-02 | 51.53 | $53.75 | 58649 |
| 2021-09-01 | 51.38 | $53.29 | 250700 |
| 2021-08-31 | 51.24 | $52.95 | 188700 |
| 2021-08-30 | 51.11 | $52.69 | 74933 |
| 2021-08-27 | 50.98 | $52.54 | 102612 |
| 2021-08-26 | 50.85 | $51.70 | 241204 |
| 2021-08-25 | 50.78 | $52.00 | 110200 |
| 2021-08-24 | 50.66 | $51.90 | 185131 |
| 2021-08-23 | 50.51 | $51.61 | 207945 |
| 2021-08-20 | 50.40 | $50.79 | 105633 |
| 2021-08-19 | 50.34 | $50.42 | 288909 |
| 2021-08-18 | 50.26 | $50.56 | 149349 |
| 2021-08-17 | 50.15 | $50.41 | 301800 |
| 2021-08-16 | 50.00 | $50.99 | 109200 |
| 2021-08-13 | 49.80 | $51.24 | 39100 |
| 2021-08-12 | 49.63 | $50.86 | 292312 |
| 2021-08-11 | 49.51 | $51.03 | 35800 |
| 2021-08-10 | 49.40 | $50.80 | 73400 |
| 2021-08-09 | 49.29 | $50.64 | 131800 |
| 2021-08-06 | 49.19 | $50.45 | 433300 |
| 2021-08-05 | 49.08 | $50.69 | 158641 |
| 2021-08-04 | 48.91 | $50.56 | 289047 |
| 2021-08-03 | 48.80 | $50.27 | 123946 |
| 2021-08-02 | 48.69 | $50.11 | 172410 |
| 2021-07-30 | 48.60 | $49.96 | 130000 |
| 2021-07-29 | 48.52 | $50.21 | 99600 |
| 2021-07-28 | 48.43 | $49.61 | 134500 |
| 2021-07-27 | 48.39 | $49.01 | 154500 |
| 2021-07-26 | 48.38 | $49.47 | 140418 |
| 2021-07-23 | 48.35 | $49.49 | 105600 |
| 2021-07-22 | 48.31 | $48.88 | 108600 |
| 2021-07-21 | 48.27 | $48.38 | 102214 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
67.92
2026-07-17
Close Price
$66.87
Vol: 156100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.40
Average
47.49
Maximum
68.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.92 | $66.87 | 156100 |
| 2026-07-16 | 68.03 | $67.75 | 120100 |
| 2026-07-15 | 68.06 | $68.68 | 854900 |
| 2026-07-14 | 68.00 | $67.46 | 322291 |
| 2026-07-13 | 68.06 | $67.09 | 762600 |
| 2026-07-10 | 68.16 | $68.11 | 38627 |
| 2026-07-09 | 68.16 | $68.07 | 239100 |
| 2026-07-08 | 68.17 | $67.67 | 91900 |
| 2026-07-07 | 68.23 | $67.19 | 83600 |
| 2026-07-06 | 68.34 | $68.82 | 109036 |
| 2026-07-02 | 68.28 | $67.56 | 216981 |
| 2026-07-01 | 68.36 | $68.30 | 193400 |
| 2026-06-30 | 68.37 | $70.34 | 44500 |
| 2026-06-29 | 68.16 | $69.08 | 149654 |
| 2026-06-26 | 68.06 | $67.24 | 508100 |
| 2026-06-25 | 68.15 | $68.44 | 77717 |
| 2026-06-24 | 68.12 | $67.62 | 120500 |
| 2026-06-23 | 68.17 | $67.91 | 44400 |
| 2026-06-22 | 68.20 | $70.67 | 159726 |
| 2026-06-18 | 67.94 | $70.84 | 63801 |
| 2026-06-17 | 67.63 | $69.86 | 213800 |
| 2026-06-16 | 67.40 | $69.11 | 39462 |
| 2026-06-15 | 67.22 | $70.06 | 99969 |
| 2026-06-12 | 66.92 | $69.73 | 145927 |
| 2026-06-11 | 66.62 | $69.73 | 339100 |
| 2026-06-10 | 66.30 | $66.53 | 157787 |
| 2026-06-09 | 66.27 | $67.47 | 143824 |
| 2026-06-08 | 66.15 | $66.64 | 2.3M |
| 2026-06-05 | 66.09 | $65.60 | 53200 |
| 2026-06-04 | 66.15 | $68.20 | 101300 |
| 2026-06-03 | 65.93 | $67.35 | 109600 |
| 2026-06-02 | 65.78 | $68.23 | 232300 |
| 2026-06-01 | 65.52 | $67.46 | 310320 |
| 2026-05-29 | 65.32 | $67.04 | 219800 |
| 2026-05-28 | 65.14 | $66.96 | 417320 |
| 2026-05-27 | 64.95 | $66.84 | 145368 |
| 2026-05-26 | 64.75 | $67.33 | 87410 |
| 2026-05-22 | 64.47 | $66.84 | 312503 |
| 2026-05-21 | 64.22 | $66.82 | 249739 |
| 2026-05-20 | 63.95 | $65.34 | 97900 |
| 2026-05-19 | 63.81 | $63.77 | 67200 |
| 2026-05-18 | 63.81 | $64.27 | 98900 |
| 2026-05-15 | 63.76 | $64.45 | 49700 |
| 2026-05-14 | 63.69 | $65.67 | 70344 |
| 2026-05-13 | 63.48 | $65.34 | 75500 |
| 2026-05-12 | 63.28 | $64.03 | 379701 |
| 2026-05-11 | 63.21 | $65.47 | 259905 |
| 2026-05-08 | 62.97 | $65.68 | 109200 |
| 2026-05-07 | 62.68 | $64.41 | 114419 |
| 2026-05-06 | 62.50 | $65.86 | 121631 |
| 2026-05-05 | 62.15 | $63.44 | 122448 |
| 2026-05-04 | 62.01 | $62.05 | 159100 |
| 2026-05-01 | 62.00 | $62.88 | 158400 |
| 2026-04-30 | 61.91 | $62.71 | 154300 |
| 2026-04-29 | 61.83 | $61.21 | 41021 |
| 2026-04-28 | 61.89 | $61.68 | 49000 |
| 2026-04-27 | 61.92 | $62.65 | 97845 |
| 2026-04-24 | 61.84 | $63.22 | 86731 |
| 2026-04-23 | 61.69 | $62.28 | 91713 |
| 2026-04-22 | 61.63 | $63.15 | 266006 |
| 2026-04-21 | 61.47 | $63.34 | 124903 |
| 2026-04-20 | 61.28 | $64.11 | 53500 |
| 2026-04-17 | 60.98 | $64.12 | 79123 |
| 2026-04-16 | 60.65 | $63.13 | 114600 |
| 2026-04-15 | 60.38 | $63.65 | 123902 |
| 2026-04-14 | 60.04 | $63.80 | 48000 |
| 2026-04-13 | 59.65 | $63.01 | 72713 |
| 2026-04-10 | 59.29 | $62.44 | 74300 |
| 2026-04-09 | 58.96 | $61.84 | 41117 |
| 2026-04-08 | 58.66 | $61.54 | 258500 |
| 2026-04-07 | 58.35 | $58.59 | 303546 |
| 2026-04-06 | 58.33 | $58.33 | 95500 |
| 2026-04-02 | 58.33 | $58.11 | 139400 |
| 2026-04-01 | 58.35 | $58.57 | 155413 |
| 2026-03-31 | 58.33 | $57.51 | 467803 |
| 2026-03-30 | 58.41 | $55.33 | 78100 |
| 2026-03-27 | 58.74 | $55.89 | 79700 |
| 2026-03-26 | 59.04 | $56.85 | 68200 |
| 2026-03-25 | 59.27 | $58.51 | 133000 |
| 2026-03-24 | 59.35 | $57.88 | 107100 |
| 2026-03-23 | 59.50 | $57.79 | 105202 |
| 2026-03-20 | 59.68 | $56.53 | 93822 |
| 2026-03-19 | 60.02 | $58.14 | 123627 |
| 2026-03-18 | 60.21 | $58.34 | 99815 |
| 2026-03-17 | 60.41 | $59.60 | 158748 |
| 2026-03-16 | 60.50 | $59.70 | 277113 |
| 2026-03-13 | 60.58 | $58.63 | 211201 |
| 2026-03-12 | 60.78 | $58.96 | 222400 |
| 2026-03-11 | 60.98 | $60.03 | 43318 |
| 2026-03-10 | 61.08 | $59.71 | 85800 |
| 2026-03-09 | 61.22 | $59.23 | 116700 |
| 2026-03-06 | 61.43 | $58.13 | 66600 |
| 2026-03-05 | 61.78 | $59.54 | 117800 |
| 2026-03-04 | 62.01 | $60.74 | 152300 |
| 2026-03-03 | 62.15 | $59.67 | 352100 |
| 2026-03-02 | 62.41 | $61.33 | 166046 |
| 2026-02-27 | 62.52 | $62.80 | 88700 |
| 2026-02-26 | 62.49 | $63.05 | 50600 |
| 2026-02-25 | 62.43 | $63.77 | 44619 |
| 2026-02-24 | 62.29 | $63.00 | 133515 |
| 2026-02-23 | 62.22 | $62.95 | 35105 |
| 2026-02-20 | 62.14 | $63.18 | 155000 |
| 2026-02-19 | 62.03 | $62.66 | 52100 |
| 2026-02-18 | 61.96 | $62.94 | 54028 |
| 2026-02-17 | 61.86 | $62.23 | 79400 |
| 2026-02-13 | 61.82 | $61.65 | 116900 |
| 2026-02-12 | 61.84 | $61.53 | 57701 |
| 2026-02-11 | 61.87 | $63.06 | 36929 |
| 2026-02-10 | 61.75 | $63.07 | 68739 |
| 2026-02-09 | 61.61 | $62.99 | 35903 |
| 2026-02-06 | 61.46 | $62.03 | 896900 |
| 2026-02-05 | 61.40 | $60.56 | 47800 |
| 2026-02-04 | 61.49 | $61.07 | 151300 |
| 2026-02-03 | 61.53 | $61.90 | 50622 |
| 2026-02-02 | 61.50 | $62.77 | 44414 |
| 2026-01-30 | 61.36 | $62.27 | 81600 |
| 2026-01-29 | 61.27 | $63.48 | 93200 |
| 2026-01-28 | 61.03 | $63.05 | 57500 |
| 2026-01-27 | 60.82 | $63.70 | 1.0M |
| 2026-01-26 | 60.52 | $62.81 | 26400 |
| 2026-01-23 | 60.28 | $62.33 | 16241 |
| 2026-01-22 | 60.06 | $62.14 | 7848 |
| 2026-01-21 | 59.84 | $61.54 | 54400 |
| 2026-01-20 | 59.66 | $60.64 | 43727 |
| 2026-01-16 | 59.56 | $61.91 | 12800 |
| 2026-01-15 | 59.31 | $61.60 | 13223 |
| 2026-01-14 | 59.07 | $60.67 | 19008 |
| 2026-01-13 | 58.90 | $60.78 | 30709 |
| 2026-01-12 | 58.71 | $61.04 | 134434 |
| 2026-01-09 | 58.46 | $60.40 | 19900 |
| 2026-01-08 | 58.26 | $59.21 | 954943 |
| 2026-01-07 | 58.16 | $59.80 | 14024 |
| 2026-01-06 | 57.99 | $60.44 | 23000 |
| 2026-01-05 | 57.73 | $60.14 | 22116 |
| 2026-01-02 | 57.47 | $58.64 | 13900 |
| 2025-12-31 | 57.35 | $57.03 | 6300 |
| 2025-12-30 | 57.38 | $57.23 | 8344 |
| 2025-12-29 | 57.40 | $57.00 | 5300 |
| 2025-12-26 | 57.44 | $57.16 | 19900 |
| 2025-12-24 | 57.47 | $57.10 | 3333 |
| 2025-12-23 | 57.51 | $56.84 | 16800 |
| 2025-12-22 | 57.58 | $57.01 | 1.2M |
| 2025-12-19 | 57.64 | $56.61 | 10342 |
| 2025-12-18 | 57.75 | $56.02 | 16907 |
| 2025-12-17 | 57.93 | $55.57 | 23712 |
| 2025-12-16 | 58.18 | $56.41 | 56200 |
| 2025-12-15 | 58.37 | $58.76 | 14100 |
| 2025-12-12 | 58.32 | $58.60 | 22611 |
| 2025-12-11 | 58.30 | $59.50 | 37600 |
| 2025-12-10 | 58.17 | $58.80 | 13840 |
| 2025-12-09 | 58.10 | $58.55 | 7700 |
| 2025-12-08 | 58.06 | $58.72 | 25006 |
| 2025-12-05 | 57.99 | $58.55 | 14500 |
| 2025-12-04 | 57.93 | $58.78 | 11520 |
| 2025-12-03 | 57.84 | $59.18 | 22008 |
| 2025-12-02 | 57.69 | $58.57 | 70904 |
| 2025-12-01 | 57.60 | $58.32 | 26900 |
| 2025-11-28 | 57.53 | $58.17 | 10332 |
| 2025-11-26 | 57.46 | $57.79 | 5900 |
| 2025-11-25 | 57.42 | $56.87 | 28305 |
| 2025-11-24 | 57.48 | $55.95 | 12900 |
| 2025-11-21 | 57.64 | $55.92 | 21700 |
| 2025-11-20 | 57.83 | $55.52 | 37300 |
| 2025-11-19 | 58.07 | $57.05 | 7400 |
| 2025-11-18 | 58.18 | $56.63 | 23400 |
| 2025-11-17 | 58.34 | $57.36 | 21200 |
| 2025-11-14 | 58.44 | $58.13 | 16600 |
| 2025-11-13 | 58.47 | $58.61 | 33500 |
| 2025-11-12 | 58.46 | $59.03 | 19800 |
| 2025-11-11 | 58.40 | $58.73 | 11115 |
| 2025-11-10 | 58.36 | $58.56 | 77700 |
| 2025-11-07 | 58.34 | $57.74 | 19500 |
| 2025-11-06 | 58.41 | $57.96 | 52439 |
| 2025-11-05 | 58.45 | $58.26 | 30100 |
| 2025-11-04 | 58.47 | $57.82 | 63100 |
| 2025-11-03 | 58.54 | $58.68 | 152804 |
| 2025-10-31 | 58.53 | $58.80 | 1.0M |
| 2025-10-30 | 58.50 | $59.48 | 24800 |
| 2025-10-29 | 58.40 | $59.37 | 11500 |
| 2025-10-28 | 58.29 | $59.01 | 6900 |
| 2025-10-27 | 58.22 | $59.57 | 11439 |
| 2025-10-24 | 58.08 | $58.91 | 88137 |
| 2025-10-23 | 57.99 | $58.87 | 13400 |
| 2025-10-22 | 57.90 | $58.12 | 39100 |
| 2025-10-21 | 57.87 | $58.35 | 19600 |
| 2025-10-20 | 57.82 | $58.85 | 65030 |
| 2025-10-17 | 57.72 | $58.65 | 17100 |
| 2025-10-16 | 57.62 | $58.49 | 12500 |
| 2025-10-15 | 57.53 | $58.27 | 545620 |
| 2025-10-14 | 57.45 | $57.76 | 28128 |
| 2025-10-13 | 57.41 | $57.75 | 14647 |
| 2025-10-10 | 57.38 | $56.64 | 29937 |
| 2025-10-09 | 57.46 | $57.89 | 10300 |
| 2025-10-08 | 57.41 | $58.41 | 10707 |
| 2025-10-07 | 57.31 | $58.56 | 17328 |
| 2025-10-06 | 57.17 | $59.68 | 14800 |
| 2025-10-03 | 56.91 | $59.62 | 59334 |
| 2025-10-02 | 56.62 | $59.51 | 25101 |
| 2025-10-01 | 56.32 | $58.84 | 97330 |
| 2025-09-30 | 56.06 | $58.01 | 8905 |
| 2025-09-29 | 55.85 | $57.67 | 8105 |
| 2025-09-26 | 55.66 | $57.12 | 8937 |
| 2025-09-25 | 55.50 | $57.02 | 17911 |
| 2025-09-24 | 55.34 | $57.27 | 16306 |
| 2025-09-23 | 55.14 | $57.62 | 11507 |
| 2025-09-22 | 54.88 | $57.36 | 5809 |
| 2025-09-19 | 54.62 | $56.84 | 62104 |
| 2025-09-18 | 54.39 | $56.97 | 1.1M |
| 2025-09-17 | 54.11 | $55.88 | 6000 |
| 2025-09-16 | 53.93 | $55.71 | 25800 |
| 2025-09-15 | 53.74 | $55.75 | 26300 |
| 2025-09-12 | 53.53 | $54.66 | 21900 |
| 2025-09-11 | 53.41 | $54.46 | 18512 |
| 2025-09-10 | 53.30 | $53.79 | 15500 |
| 2025-09-09 | 53.25 | $54.12 | 33300 |
| 2025-09-08 | 53.16 | $54.17 | 5220 |
| 2025-09-05 | 53.05 | $53.47 | 12400 |
| 2025-09-04 | 53.00 | $52.87 | 30827 |
| 2025-09-03 | 53.02 | $52.22 | 25911 |
| 2025-09-02 | 53.10 | $51.94 | 33200 |
| 2025-08-29 | 53.22 | $53.00 | 4900 |
| 2025-08-28 | 53.25 | $53.50 | 11327 |
| 2025-08-27 | 53.22 | $53.59 | 10200 |
| 2025-08-26 | 53.18 | $53.77 | 13300 |
| 2025-08-25 | 53.12 | $53.84 | 22700 |
| 2025-08-22 | 53.05 | $54.19 | 2302 |
| 2025-08-21 | 52.93 | $53.08 | 18300 |
| 2025-08-20 | 52.91 | $53.58 | 5200 |
| 2025-08-19 | 52.84 | $53.22 | 60419 |
| 2025-08-18 | 52.80 | $53.13 | 44008 |
| 2025-08-15 | 52.76 | $53.16 | 25434 |
| 2025-08-14 | 52.72 | $53.30 | 11104 |
| 2025-08-13 | 52.66 | $53.36 | 10503 |
| 2025-08-12 | 52.59 | $52.97 | 11725 |
| 2025-08-11 | 52.55 | $52.37 | 24613 |
| 2025-08-08 | 52.57 | $52.52 | 17400 |
| 2025-08-07 | 52.57 | $52.20 | 49800 |
| 2025-08-06 | 52.61 | $51.43 | 20800 |
| 2025-08-05 | 52.73 | $51.33 | 89603 |
| 2025-08-04 | 52.88 | $51.35 | 64833 |
| 2025-08-01 | 53.04 | $50.85 | 35802 |
| 2025-07-31 | 53.27 | $51.26 | 53738 |
| 2025-07-30 | 53.49 | $52.20 | 123000 |
| 2025-07-29 | 53.62 | $52.69 | 10130 |
| 2025-07-28 | 53.72 | $52.91 | 16800 |
| 2025-07-25 | 53.80 | $53.50 | 8139 |
| 2025-07-24 | 53.84 | $53.93 | 15400 |
| 2025-07-23 | 53.83 | $54.25 | 37000 |
| 2025-07-22 | 53.78 | $53.37 | 49222 |
| 2025-07-21 | 53.83 | $53.41 | 8300 |
| 2025-07-18 | 53.87 | $53.46 | 3900 |
| 2025-07-17 | 53.91 | $53.51 | 34000 |
| 2025-07-16 | 53.96 | $53.47 | 49609 |
| 2025-07-15 | 54.01 | $54.45 | 11801 |
| 2025-07-14 | 53.96 | $54.40 | 17100 |
| 2025-07-11 | 53.91 | $54.41 | 17000 |
| 2025-07-10 | 53.86 | $54.63 | 9108 |
| 2025-07-09 | 53.78 | $54.58 | 4036 |
| 2025-07-08 | 53.70 | $54.33 | 13100 |
| 2025-07-07 | 53.63 | $53.98 | 6833 |
| 2025-07-03 | 53.59 | $54.29 | 28122 |
| 2025-07-02 | 53.52 | $54.30 | 66833 |
| 2025-07-01 | 53.44 | $54.07 | 21341 |
| 2025-06-30 | 53.37 | $54.50 | 19300 |
| 2025-06-27 | 53.25 | $54.36 | 7339 |
| 2025-06-26 | 53.13 | $53.97 | 22300 |
| 2025-06-25 | 53.05 | $53.80 | 31600 |
| 2025-06-24 | 52.97 | $54.16 | 141020 |
| 2025-06-23 | 52.84 | $53.03 | 22548 |
| 2025-06-20 | 52.82 | $51.89 | 22304 |
| 2025-06-18 | 52.92 | $52.25 | 9212 |
| 2025-06-17 | 52.99 | $52.33 | 108625 |
| 2025-06-16 | 53.06 | $53.08 | 30007 |
| 2025-06-13 | 53.06 | $53.54 | 27420 |
| 2025-06-12 | 53.01 | $54.73 | 10145 |
| 2025-06-11 | 52.82 | $54.37 | 104400 |
| 2025-06-10 | 52.66 | $54.57 | 10123 |
| 2025-06-09 | 52.46 | $54.02 | 15003 |
| 2025-06-06 | 52.30 | $53.63 | 14600 |
| 2025-06-05 | 52.16 | $53.36 | 44500 |
| 2025-06-04 | 52.03 | $53.23 | 74915 |
| 2025-06-03 | 51.90 | $52.95 | 31700 |
| 2025-06-02 | 51.79 | $53.29 | 16200 |
| 2025-05-30 | 51.63 | $52.85 | 18514 |
| 2025-05-29 | 51.51 | $52.94 | 10600 |
| 2025-05-28 | 51.36 | $52.59 | 21800 |
| 2025-05-27 | 51.23 | $53.00 | 30007 |
| 2025-05-23 | 51.04 | $52.26 | 93733 |
| 2025-05-22 | 50.91 | $52.54 | 28000 |
| 2025-05-21 | 50.74 | $52.48 | 36048 |
| 2025-05-20 | 50.56 | $52.80 | 27200 |
| 2025-05-19 | 50.32 | $52.65 | 20000 |
| 2025-05-16 | 50.07 | $52.19 | 29346 |
| 2025-05-15 | 49.85 | $52.25 | 33547 |
| 2025-05-14 | 49.60 | $52.20 | 23000 |
| 2025-05-13 | 49.33 | $52.04 | 20127 |
| 2025-05-12 | 49.04 | $51.60 | 22900 |
| 2025-05-09 | 48.77 | $50.79 | 39900 |
| 2025-05-08 | 48.56 | $50.32 | 71300 |
| 2025-05-07 | 48.37 | $50.21 | 125423 |
| 2025-05-06 | 48.18 | $49.98 | 60922 |
| 2025-05-05 | 47.99 | $50.14 | 20100 |
| 2025-05-02 | 47.76 | $50.27 | 205637 |
| 2025-05-01 | 47.50 | $48.78 | 9200 |
| 2025-04-30 | 47.36 | $48.85 | 27400 |
| 2025-04-29 | 47.21 | $48.92 | 12913 |
| 2025-04-28 | 47.03 | $48.79 | 72100 |
| 2025-04-25 | 46.84 | $48.78 | 8400 |
| 2025-04-24 | 46.64 | $48.41 | 15808 |
| 2025-04-23 | 46.45 | $47.77 | 28600 |
| 2025-04-22 | 46.31 | $47.10 | 18700 |
| 2025-04-21 | 46.23 | $46.09 | 11233 |
| 2025-04-17 | 46.24 | $46.55 | 17800 |
| 2025-04-16 | 46.21 | $46.26 | 26344 |
| 2025-04-15 | 46.20 | $46.89 | 9200 |
| 2025-04-14 | 46.13 | $46.61 | 110227 |
| 2025-04-11 | 46.08 | $45.81 | 22300 |
| 2025-04-10 | 46.11 | $44.67 | 53911 |
| 2025-04-09 | 46.26 | $46.05 | 37400 |
| 2025-04-08 | 46.29 | $41.88 | 47800 |
| 2025-04-07 | 46.75 | $42.58 | 48021 |
| 2025-04-04 | 47.19 | $43.14 | 70933 |
| 2025-04-03 | 47.61 | $45.71 | 30100 |
| 2025-04-02 | 47.81 | $46.87 | 23122 |
| 2025-04-01 | 47.91 | $46.70 | 11921 |
| 2025-03-31 | 48.04 | $46.73 | 12341 |
| 2025-03-28 | 48.18 | $47.34 | 122702 |
| 2025-03-27 | 48.27 | $47.82 | 11635 |
| 2025-03-26 | 48.32 | $47.84 | 23200 |
| 2025-03-25 | 48.37 | $48.56 | 11410 |
| 2025-03-24 | 48.34 | $48.33 | 13200 |
| 2025-03-21 | 48.35 | $48.25 | 30400 |
| 2025-03-20 | 48.36 | $48.87 | 36805 |
| 2025-03-19 | 48.30 | $49.49 | 42649 |
| 2025-03-18 | 48.18 | $49.28 | 29100 |
| 2025-03-17 | 48.06 | $49.21 | 28145 |
| 2025-03-14 | 47.94 | $48.68 | 49332 |
| 2025-03-13 | 47.86 | $47.58 | 157905 |
| 2025-03-12 | 47.89 | $48.12 | 32000 |
| 2025-03-11 | 47.87 | $47.81 | 32200 |
| 2025-03-10 | 47.87 | $47.48 | 35400 |
| 2025-03-07 | 47.92 | $49.36 | 42224 |
| 2025-03-06 | 47.76 | $48.48 | 70900 |
| 2025-03-05 | 47.69 | $49.02 | 27241 |
| 2025-03-04 | 47.55 | $47.80 | 53209 |
| 2025-03-03 | 47.52 | $47.37 | 50413 |
| 2025-02-28 | 47.54 | $47.17 | 105718 |
| 2025-02-27 | 47.58 | $47.08 | 42517 |
| 2025-02-26 | 47.63 | $48.46 | 115000 |
| 2025-02-25 | 47.54 | $48.58 | 33054 |
| 2025-02-24 | 47.43 | $48.18 | 206313 |
| 2025-02-21 | 47.35 | $48.17 | 19803 |
| 2025-02-20 | 47.27 | $48.53 | 17126 |
| 2025-02-19 | 47.13 | $48.38 | 110922 |
| 2025-02-18 | 47.00 | $49.15 | 1.0M |
| 2025-02-14 | 46.78 | $48.94 | 20500 |
| 2025-02-13 | 46.55 | $48.75 | 31739 |
| 2025-02-12 | 46.32 | $47.90 | 28140 |
| 2025-02-11 | 46.15 | $47.22 | 43700 |
| 2025-02-10 | 46.04 | $46.70 | 36224 |
| 2025-02-07 | 45.97 | $46.15 | 14822 |
| 2025-02-06 | 45.95 | $46.55 | 8710 |
| 2025-02-05 | 45.89 | $46.49 | 11300 |
| 2025-02-04 | 45.82 | $46.11 | 9100 |
| 2025-02-03 | 45.79 | $45.65 | 10700 |
| 2025-01-31 | 45.81 | $46.35 | 25500 |
| 2025-01-30 | 45.75 | $46.53 | 12839 |
| 2025-01-29 | 45.67 | $45.93 | 27200 |
| 2025-01-28 | 45.64 | $45.55 | 32500 |
| 2025-01-27 | 45.65 | $45.64 | 58600 |
| 2025-01-24 | 45.65 | $46.24 | 11929 |
| 2025-01-23 | 45.59 | $46.36 | 17919 |
| 2025-01-22 | 45.51 | $46.61 | 28243 |
| 2025-01-21 | 45.40 | $46.85 | 175945 |
| 2025-01-17 | 45.24 | $46.13 | 11642 |
| 2025-01-16 | 45.15 | $45.88 | 36000 |
| 2025-01-15 | 45.07 | $45.06 | 59331 |
| 2025-01-14 | 45.07 | $44.70 | 54600 |
| 2025-01-13 | 45.11 | $44.27 | 115302 |
| 2025-01-10 | 45.20 | $44.66 | 54835 |
| 2025-01-08 | 45.26 | $45.11 | 60347 |
| 2025-01-07 | 45.28 | $45.56 | 655716 |
| 2025-01-06 | 45.25 | $45.73 | 36300 |
| 2025-01-03 | 45.19 | $44.81 | 26500 |
| 2025-01-02 | 45.24 | $44.39 | 44401 |
| 2024-12-31 | 45.32 | $44.49 | 38228 |
| 2024-12-30 | 45.41 | $44.48 | 34700 |
| 2024-12-27 | 45.51 | $45.10 | 24813 |
| 2024-12-26 | 45.55 | $45.27 | 70834 |
| 2024-12-24 | 45.58 | $45.11 | 14100 |
| 2024-12-23 | 45.63 | $44.97 | 26445 |
| 2024-12-20 | 45.70 | $44.73 | 81900 |
| 2024-12-19 | 45.80 | $44.63 | 57433 |
| 2024-12-18 | 45.93 | $44.85 | 55635 |
| 2024-12-17 | 46.04 | $45.77 | 659500 |
| 2024-12-16 | 46.07 | $46.21 | 29300 |
| 2024-12-13 | 46.06 | $46.33 | 93600 |
| 2024-12-12 | 46.03 | $46.02 | 103247 |
| 2024-12-11 | 46.03 | $46.59 | 29403 |
| 2024-12-10 | 45.97 | $46.37 | 6317 |
| 2024-12-09 | 45.93 | $46.60 | 13422 |
| 2024-12-06 | 45.86 | $46.54 | 4700 |
| 2024-12-05 | 45.78 | $46.53 | 26000 |
| 2024-12-04 | 45.71 | $46.20 | 19400 |
| 2024-12-03 | 45.65 | $45.96 | 895200 |
| 2024-12-02 | 45.62 | $45.88 | 19100 |
| 2024-11-29 | 45.59 | $45.57 | 4700 |
| 2024-11-27 | 45.60 | $45.02 | 89100 |
| 2024-11-26 | 45.66 | $44.74 | 88645 |
| 2024-11-25 | 45.75 | $45.17 | 14212 |
| 2024-11-22 | 45.81 | $44.75 | 7445 |
| 2024-11-21 | 45.93 | $44.62 | 25200 |
| 2024-11-20 | 46.06 | $44.58 | 23236 |
| 2024-11-19 | 46.22 | $44.79 | 10000 |
| 2024-11-18 | 46.37 | $44.92 | 155200 |
| 2024-11-15 | 46.52 | $44.74 | 49800 |
| 2024-11-14 | 46.71 | $45.18 | 467800 |
| 2024-11-13 | 46.87 | $44.83 | 41300 |
| 2024-11-12 | 47.09 | $45.13 | 118600 |
| 2024-11-11 | 47.29 | $45.86 | 43100 |
| 2024-11-08 | 47.45 | $45.94 | 43300 |
| 2024-11-07 | 47.60 | $46.67 | 22222 |
| 2024-11-06 | 47.70 | $45.96 | 31408 |
| 2024-11-05 | 47.89 | $46.94 | 512522 |
| 2024-11-04 | 47.98 | $46.57 | 31200 |
| 2024-11-01 | 48.13 | $46.69 | 10538 |
| 2024-10-31 | 48.29 | $46.67 | 16516 |
| 2024-10-30 | 48.46 | $46.98 | 20100 |
| 2024-10-29 | 48.61 | $47.87 | 23333 |
| 2024-10-28 | 48.69 | $47.87 | 12818 |
| 2024-10-25 | 48.78 | $47.87 | 42524 |
| 2024-10-24 | 48.87 | $47.88 | 21900 |
| 2024-10-23 | 48.97 | $47.38 | 20528 |
| 2024-10-22 | 49.14 | $47.97 | 10511 |
| 2024-10-21 | 49.27 | $48.06 | 23100 |
| 2024-10-18 | 49.39 | $48.55 | 13700 |
| 2024-10-17 | 49.48 | $47.81 | 60300 |
| 2024-10-16 | 49.66 | $47.74 | 228200 |
| 2024-10-15 | 49.86 | $48.20 | 617211 |
| 2024-10-14 | 50.03 | $50.56 | 13000 |
| 2024-10-11 | 49.98 | $50.06 | 21600 |
| 2024-10-10 | 49.97 | $49.81 | 39405 |
| 2024-10-09 | 49.99 | $50.31 | 15000 |
| 2024-10-08 | 49.95 | $49.97 | 9815 |
| 2024-10-07 | 49.95 | $49.84 | 19340 |
| 2024-10-04 | 49.96 | $50.34 | 11307 |
| 2024-10-03 | 49.92 | $50.00 | 16500 |
| 2024-10-02 | 49.92 | $50.34 | 42000 |
| 2024-10-01 | 49.87 | $50.26 | 196900 |
| 2024-09-30 | 49.83 | $50.86 | 11122 |
| 2024-09-27 | 49.72 | $51.21 | 9738 |
| 2024-09-26 | 49.56 | $51.09 | 34720 |
| 2024-09-25 | 49.40 | $49.76 | 53038 |
| 2024-09-24 | 49.37 | $49.93 | 324700 |
| 2024-09-23 | 49.31 | $49.48 | 39900 |
| 2024-09-20 | 49.29 | $49.38 | 15037 |
| 2024-09-19 | 49.28 | $50.29 | 15600 |
| 2024-09-18 | 49.17 | $49.02 | 24700 |
| 2024-09-17 | 49.19 | $49.33 | 530924 |
| 2024-09-16 | 49.17 | $49.31 | 13500 |
| 2024-09-13 | 49.16 | $49.47 | 18533 |
| 2024-09-12 | 49.13 | $49.09 | 11900 |
| 2024-09-11 | 49.13 | $48.84 | 24735 |
| 2024-09-10 | 49.16 | $47.71 | 554800 |
| 2024-09-09 | 49.32 | $48.22 | 13200 |
| 2024-09-06 | 49.43 | $47.84 | 65506 |
| 2024-09-05 | 49.60 | $48.74 | 19400 |
| 2024-09-04 | 49.69 | $48.99 | 201600 |
| 2024-09-03 | 49.76 | $49.31 | 82227 |
| 2024-08-30 | 49.81 | $50.79 | 89600 |
| 2024-08-29 | 49.71 | $50.49 | 76000 |
| 2024-08-28 | 49.62 | $50.35 | 29731 |
| 2024-08-27 | 49.55 | $50.44 | 34700 |
| 2024-08-26 | 49.45 | $50.16 | 48539 |
| 2024-08-23 | 49.38 | $50.54 | 39600 |
| 2024-08-22 | 49.26 | $50.16 | 32200 |
| 2024-08-21 | 49.16 | $50.84 | 12500 |
| 2024-08-20 | 48.99 | $50.16 | 207800 |
| 2024-08-19 | 48.86 | $50.39 | 844500 |
| 2024-08-16 | 48.70 | $49.81 | 11200 |
| 2024-08-15 | 48.59 | $49.66 | 12811 |
| 2024-08-14 | 48.47 | $48.58 | 258000 |
| 2024-08-13 | 48.46 | $48.41 | 47900 |
| 2024-08-12 | 48.47 | $47.70 | 27400 |
| 2024-08-09 | 48.55 | $47.82 | 915400 |
| 2024-08-08 | 48.62 | $47.91 | 82633 |
| 2024-08-07 | 48.70 | $46.90 | 72036 |
| 2024-08-06 | 48.89 | $46.61 | 737000 |
| 2024-08-05 | 49.13 | $46.22 | 126200 |
| 2024-08-02 | 49.43 | $46.67 | 178900 |
| 2024-08-01 | 49.72 | $47.86 | 57742 |
| 2024-07-31 | 49.92 | $49.43 | 30211 |
| 2024-07-30 | 49.97 | $48.22 | 63015 |
| 2024-07-29 | 50.16 | $48.15 | 33500 |
| 2024-07-26 | 50.37 | $48.77 | 66927 |
| 2024-07-25 | 50.54 | $48.05 | 40316 |
| 2024-07-24 | 50.80 | $48.77 | 239035 |
| 2024-07-23 | 51.01 | $50.25 | 374623 |
| 2024-07-22 | 51.09 | $50.71 | 464900 |
| 2024-07-19 | 51.13 | $49.56 | 41300 |
| 2024-07-18 | 51.30 | $50.16 | 76942 |
| 2024-07-17 | 51.42 | $50.32 | 481500 |
| 2024-07-16 | 51.53 | $52.29 | 37631 |
| 2024-07-15 | 51.45 | $52.10 | 18823 |
| 2024-07-12 | 51.39 | $52.65 | 133600 |
| 2024-07-11 | 51.25 | $51.95 | 29400 |
| 2024-07-10 | 51.18 | $52.26 | 66928 |
| 2024-07-09 | 51.07 | $51.37 | 28507 |
| 2024-07-08 | 51.03 | $51.56 | 44500 |
| 2024-07-05 | 50.98 | $51.74 | 77137 |
| 2024-07-03 | 50.90 | $51.61 | 34804 |
| 2024-07-02 | 50.82 | $50.77 | 95027 |
| 2024-07-01 | 50.83 | $50.45 | 150400 |
| 2024-06-28 | 50.87 | $50.23 | 30400 |
| 2024-06-27 | 50.93 | $50.35 | 73410 |
| 2024-06-26 | 51.00 | $50.19 | 62800 |
| 2024-06-25 | 51.08 | $50.73 | 123000 |
| 2024-06-24 | 51.12 | $50.58 | 75000 |
| 2024-06-21 | 51.17 | $50.64 | 39810 |
| 2024-06-20 | 51.23 | $51.17 | 646317 |
| 2024-06-18 | 51.24 | $51.34 | 50935 |
| 2024-06-17 | 51.23 | $51.06 | 134448 |
| 2024-06-14 | 51.24 | $50.40 | 558633 |
| 2024-06-13 | 51.33 | $51.16 | 89947 |
| 2024-06-12 | 51.35 | $52.07 | 173100 |
| 2024-06-11 | 51.27 | $50.94 | 190225 |
| 2024-06-10 | 51.31 | $52.01 | 91802 |
| 2024-06-07 | 51.24 | $51.93 | 87400 |
| 2024-06-06 | 51.16 | $52.64 | 588700 |
| 2024-06-05 | 51.01 | $52.44 | 225400 |
| 2024-06-04 | 50.86 | $50.92 | 29700 |
| 2024-06-03 | 50.85 | $51.29 | 51800 |
| 2024-05-31 | 50.80 | $51.19 | 108215 |
| 2024-05-30 | 50.76 | $51.20 | 52800 |
| 2024-05-29 | 50.72 | $50.93 | 103212 |
| 2024-05-28 | 50.69 | $51.95 | 173500 |
| 2024-05-24 | 50.56 | $51.72 | 117200 |
| 2024-05-23 | 50.44 | $51.02 | 67600 |
| 2024-05-22 | 50.38 | $51.21 | 82127 |
| 2024-05-21 | 50.29 | $51.59 | 86941 |
| 2024-05-20 | 50.16 | $51.77 | 26300 |
| 2024-05-17 | 49.99 | $51.72 | 61600 |
| 2024-05-16 | 49.80 | $51.48 | 74800 |
| 2024-05-15 | 49.63 | $51.74 | 47205 |
| 2024-05-14 | 49.40 | $51.09 | 454605 |
| 2024-05-13 | 49.23 | $50.74 | 59800 |
| 2024-05-10 | 49.07 | $50.65 | 41700 |
| 2024-05-09 | 48.90 | $50.37 | 144836 |
| 2024-05-08 | 48.75 | $49.97 | 40000 |
| 2024-05-07 | 48.62 | $49.79 | 44220 |
| 2024-05-06 | 48.49 | $49.64 | 50842 |
| 2024-05-03 | 48.37 | $49.25 | 72900 |
| 2024-05-02 | 48.28 | $48.37 | 359000 |
| 2024-05-01 | 48.27 | $47.60 | 136217 |
| 2024-04-30 | 48.34 | $47.77 | 292200 |
| 2024-04-29 | 48.40 | $48.76 | 69615 |
| 2024-04-26 | 48.36 | $48.41 | 59400 |
| 2024-04-25 | 48.36 | $48.03 | 39534 |
| 2024-04-24 | 48.39 | $48.22 | 113431 |
| 2024-04-23 | 48.41 | $48.49 | 241000 |
| 2024-04-22 | 48.40 | $47.49 | 82827 |
| 2024-04-19 | 48.50 | $46.81 | 152900 |
| 2024-04-18 | 48.68 | $47.21 | 118300 |
| 2024-04-17 | 48.83 | $47.51 | 232000 |
| 2024-04-16 | 48.97 | $48.26 | 180246 |
| 2024-04-15 | 49.04 | $48.08 | 71031 |
| 2024-04-12 | 49.15 | $48.21 | 115549 |
| 2024-04-11 | 49.24 | $49.51 | 141026 |
| 2024-04-10 | 49.22 | $49.42 | 141013 |
| 2024-04-09 | 49.20 | $49.83 | 98248 |
| 2024-04-08 | 49.13 | $49.89 | 39936 |
| 2024-04-05 | 49.05 | $49.74 | 60719 |
| 2024-04-04 | 48.98 | $49.20 | 92614 |
| 2024-04-03 | 48.95 | $49.73 | 72219 |
| 2024-04-02 | 48.87 | $49.25 | 263400 |
| 2024-04-01 | 48.83 | $49.86 | 550432 |
| 2024-03-28 | 48.72 | $49.48 | 87500 |
| 2024-03-27 | 48.64 | $49.75 | 44741 |
| 2024-03-26 | 48.52 | $49.30 | 133100 |
| 2024-03-25 | 48.44 | $49.17 | 92525 |
| 2024-03-22 | 48.37 | $49.06 | 191348 |
| 2024-03-21 | 48.29 | $49.35 | 550905 |
| 2024-03-20 | 48.18 | $49.11 | 122405 |
| 2024-03-19 | 48.08 | $48.35 | 218500 |
| 2024-03-18 | 48.06 | $48.05 | 88800 |
| 2024-03-15 | 48.06 | $48.15 | 101100 |
| 2024-03-14 | 48.05 | $48.44 | 94318 |
| 2024-03-13 | 48.01 | $48.95 | 467000 |
| 2024-03-12 | 47.91 | $49.09 | 94823 |
| 2024-03-11 | 47.78 | $48.47 | 47163 |
| 2024-03-08 | 47.71 | $48.88 | 175909 |
| 2024-03-07 | 47.59 | $49.83 | 183100 |
| 2024-03-06 | 47.35 | $48.70 | 199300 |
| 2024-03-05 | 47.21 | $47.80 | 88200 |
| 2024-03-04 | 47.15 | $48.44 | 81821 |
| 2024-03-01 | 47.01 | $48.33 | 87300 |
| 2024-02-29 | 46.87 | $47.74 | 363900 |
| 2024-02-28 | 46.78 | $47.48 | 69200 |
| 2024-02-27 | 46.71 | $47.69 | 191130 |
| 2024-02-26 | 46.60 | $47.73 | 68500 |
| 2024-02-23 | 46.48 | $47.56 | 194100 |
| 2024-02-22 | 46.37 | $47.94 | 244900 |
| 2024-02-21 | 46.21 | $46.95 | 301400 |
| 2024-02-20 | 46.13 | $46.92 | 296608 |
| 2024-02-16 | 46.04 | $47.27 | 334750 |
| 2024-02-15 | 45.92 | $47.26 | 154839 |
| 2024-02-14 | 45.77 | $46.63 | 73249 |
| 2024-02-13 | 45.68 | $46.01 | 241900 |
| 2024-02-12 | 45.65 | $47.16 | 101500 |
| 2024-02-09 | 45.49 | $47.36 | 87935 |
| 2024-02-08 | 45.29 | $46.70 | 145600 |
| 2024-02-07 | 45.14 | $46.19 | 211900 |
| 2024-02-06 | 45.03 | $46.12 | 145122 |
| 2024-02-05 | 44.92 | $45.80 | 107400 |
| 2024-02-02 | 44.83 | $45.82 | 152628 |
| 2024-02-01 | 44.72 | $46.09 | 231600 |
| 2024-01-31 | 44.58 | $45.54 | 247600 |
| 2024-01-30 | 44.48 | $45.87 | 264629 |
| 2024-01-29 | 44.33 | $46.10 | 194500 |
| 2024-01-26 | 44.15 | $45.94 | 237600 |
| 2024-01-25 | 43.96 | $45.89 | 247142 |
| 2024-01-24 | 43.75 | $45.55 | 291100 |
| 2024-01-23 | 43.56 | $44.22 | 151500 |
| 2024-01-22 | 43.50 | $43.97 | 98100 |
| 2024-01-19 | 43.45 | $43.84 | 179916 |
| 2024-01-18 | 43.40 | $43.54 | 337000 |
| 2024-01-17 | 43.39 | $42.78 | 223700 |
| 2024-01-16 | 43.45 | $42.90 | 112700 |
| 2024-01-12 | 43.51 | $43.58 | 134300 |
| 2024-01-11 | 43.51 | $43.59 | 142328 |
| 2024-01-10 | 43.50 | $43.32 | 113329 |
| 2024-01-09 | 43.52 | $43.18 | 104832 |
| 2024-01-08 | 43.55 | $43.58 | 173716 |
| 2024-01-05 | 43.55 | $42.89 | 273747 |
| 2024-01-04 | 43.62 | $42.92 | 167342 |
| 2024-01-03 | 43.69 | $42.92 | 303900 |
| 2024-01-02 | 43.77 | $43.52 | 514100 |
| 2023-12-29 | 43.80 | $44.63 | 103100 |
| 2023-12-28 | 43.71 | $44.64 | 69400 |
| 2023-12-27 | 43.61 | $44.87 | 87100 |
| 2023-12-26 | 43.48 | $44.66 | 114623 |
| 2023-12-22 | 43.36 | $44.25 | 98108 |
| 2023-12-21 | 43.26 | $44.65 | 140824 |
| 2023-12-20 | 43.11 | $43.85 | 199700 |
| 2023-12-19 | 43.04 | $44.90 | 636800 |
| 2023-12-18 | 42.84 | $44.47 | 128800 |
| 2023-12-15 | 42.67 | $44.65 | 165125 |
| 2023-12-14 | 42.46 | $44.92 | 181414 |
| 2023-12-13 | 42.20 | $44.16 | 158913 |
| 2023-12-12 | 42.00 | $43.50 | 84200 |
| 2023-12-11 | 41.84 | $43.19 | 118709 |
| 2023-12-08 | 41.70 | $42.90 | 187600 |
| 2023-12-07 | 41.57 | $42.70 | 148427 |
| 2023-12-06 | 41.45 | $42.25 | 150600 |
| 2023-12-05 | 41.37 | $42.24 | 97300 |
| 2023-12-04 | 41.27 | $42.30 | 156241 |
| 2023-12-01 | 41.17 | $42.46 | 202644 |
| 2023-11-30 | 41.03 | $42.18 | 176700 |
| 2023-11-29 | 40.91 | $42.33 | 153540 |
| 2023-11-28 | 40.76 | $42.03 | 114229 |
| 2023-11-27 | 40.62 | $42.26 | 69644 |
| 2023-11-24 | 40.45 | $42.36 | 25600 |
| 2023-11-22 | 40.25 | $41.85 | 161900 |
| 2023-11-21 | 40.08 | $41.78 | 244940 |
| 2023-11-20 | 39.90 | $42.20 | 165900 |
| 2023-11-17 | 39.66 | $42.02 | 125340 |
| 2023-11-16 | 39.41 | $41.64 | 184934 |
| 2023-11-15 | 39.18 | $41.74 | 235725 |
| 2023-11-14 | 38.91 | $41.57 | 175626 |
| 2023-11-13 | 38.63 | $40.22 | 676941 |
| 2023-11-10 | 38.46 | $40.11 | 193100 |
| 2023-11-09 | 38.29 | $39.54 | 266239 |
| 2023-11-08 | 38.16 | $39.47 | 601900 |
| 2023-11-07 | 38.02 | $39.14 | 91906 |
| 2023-11-06 | 37.90 | $39.21 | 168600 |
| 2023-11-03 | 37.77 | $39.50 | 84700 |
| 2023-11-02 | 37.58 | $38.67 | 142211 |
| 2023-11-01 | 37.47 | $37.69 | 210735 |
| 2023-10-31 | 37.45 | $37.45 | 202000 |
| 2023-10-30 | 37.44 | $37.20 | 423021 |
| 2023-10-27 | 37.47 | $36.74 | 244841 |
| 2023-10-26 | 37.55 | $36.80 | 263036 |
| 2023-10-25 | 37.63 | $36.60 | 228649 |
| 2023-10-24 | 37.73 | $37.27 | 488700 |
| 2023-10-23 | 37.78 | $36.85 | 212839 |
| 2023-10-20 | 37.88 | $36.57 | 246322 |
| 2023-10-19 | 38.02 | $36.98 | 299600 |
| 2023-10-18 | 38.13 | $37.01 | 424345 |
| 2023-10-17 | 38.25 | $37.95 | 210100 |
| 2023-10-16 | 38.28 | $37.91 | 194716 |
| 2023-10-13 | 38.32 | $37.53 | 241900 |
| 2023-10-12 | 38.40 | $38.30 | 239247 |
| 2023-10-11 | 38.41 | $38.64 | 250500 |
| 2023-10-10 | 38.38 | $38.45 | 150011 |
| 2023-10-09 | 38.38 | $37.77 | 445000 |
| 2023-10-06 | 38.44 | $38.09 | 107400 |
| 2023-10-05 | 38.48 | $37.53 | 223715 |
| 2023-10-04 | 38.58 | $37.53 | 139700 |
| 2023-10-03 | 38.69 | $36.91 | 181135 |
| 2023-10-02 | 38.87 | $37.41 | 169423 |
| 2023-09-29 | 39.03 | $38.02 | 209014 |
| 2023-09-28 | 39.14 | $37.70 | 235300 |
| 2023-09-27 | 39.29 | $37.36 | 438000 |
| 2023-09-26 | 39.49 | $37.60 | 127345 |
| 2023-09-25 | 39.69 | $38.10 | 109949 |
| 2023-09-22 | 39.85 | $38.37 | 183100 |
| 2023-09-21 | 40.01 | $38.42 | 137432 |
| 2023-09-20 | 40.18 | $38.96 | 154600 |
| 2023-09-19 | 40.31 | $39.02 | 144417 |
| 2023-09-18 | 40.44 | $39.05 | 272318 |
| 2023-09-15 | 40.59 | $39.25 | 121300 |
| 2023-09-14 | 40.73 | $39.74 | 82500 |
| 2023-09-13 | 40.83 | $39.41 | 84648 |
| 2023-09-12 | 40.98 | $39.54 | 85021 |
| 2023-09-11 | 41.14 | $40.03 | 138911 |
| 2023-09-08 | 41.25 | $39.66 | 132407 |
| 2023-09-07 | 41.42 | $39.83 | 354046 |
| 2023-09-06 | 41.59 | $40.64 | 42017 |
| 2023-09-05 | 41.69 | $40.65 | 77032 |
| 2023-09-01 | 41.80 | $41.11 | 45600 |
| 2023-08-31 | 41.87 | $41.25 | 52600 |
| 2023-08-30 | 41.93 | $41.68 | 27541 |
| 2023-08-29 | 41.96 | $41.69 | 653828 |
| 2023-08-28 | 41.99 | $41.07 | 71100 |
| 2023-08-25 | 42.08 | $40.64 | 106423 |
| 2023-08-24 | 42.24 | $40.41 | 76402 |
| 2023-08-23 | 42.43 | $41.36 | 27710 |
| 2023-08-22 | 42.54 | $40.94 | 78912 |
| 2023-08-21 | 42.71 | $41.18 | 49507 |
| 2023-08-18 | 42.87 | $40.98 | 97300 |
| 2023-08-17 | 43.07 | $40.94 | 54100 |
| 2023-08-16 | 43.29 | $41.86 | 83228 |
| 2023-08-15 | 43.45 | $42.23 | 33342 |
| 2023-08-14 | 43.57 | $42.83 | 64200 |
| 2023-08-11 | 43.65 | $42.83 | 73600 |
| 2023-08-10 | 43.74 | $43.50 | 653241 |
| 2023-08-09 | 43.76 | $43.22 | 43733 |
| 2023-08-08 | 43.82 | $43.33 | 1.2M |
| 2023-08-07 | 43.87 | $43.81 | 295843 |
| 2023-08-04 | 43.88 | $43.33 | 796800 |
| 2023-08-03 | 43.94 | $43.38 | 39100 |
| 2023-08-02 | 43.99 | $43.32 | 101641 |
| 2023-08-01 | 44.07 | $44.43 | 765300 |
| 2023-07-31 | 44.03 | $44.68 | 91700 |
| 2023-07-28 | 43.96 | $45.01 | 55900 |
| 2023-07-27 | 43.85 | $44.26 | 183500 |
| 2023-07-26 | 43.80 | $44.02 | 35300 |
| 2023-07-25 | 43.78 | $43.96 | 89538 |
| 2023-07-24 | 43.76 | $43.87 | 25300 |
| 2023-07-21 | 43.75 | $44.13 | 39536 |
| 2023-07-20 | 43.71 | $43.88 | 71500 |
| 2023-07-19 | 43.69 | $44.80 | 65100 |
| 2023-07-18 | 43.58 | $45.26 | 31030 |
| 2023-07-17 | 43.40 | $45.16 | 30000 |
| 2023-07-14 | 43.21 | $45.11 | 104100 |
| 2023-07-13 | 43.01 | $45.13 | 111613 |
| 2023-07-12 | 42.79 | $44.10 | 15600 |
| 2023-07-11 | 42.65 | $43.03 | 99100 |
| 2023-07-10 | 42.61 | $42.80 | 80329 |
| 2023-07-07 | 42.59 | $42.42 | 39900 |
| 2023-07-06 | 42.61 | $42.15 | 49041 |
| 2023-07-05 | 42.66 | $42.85 | 62100 |
| 2023-07-03 | 42.64 | $43.37 | 89900 |
| 2023-06-30 | 42.56 | $43.28 | 178514 |
| 2023-06-29 | 42.49 | $42.81 | 45200 |
| 2023-06-28 | 42.46 | $42.84 | 161101 |
| 2023-06-27 | 42.42 | $42.80 | 25800 |
| 2023-06-26 | 42.37 | $41.84 | 99100 |
| 2023-06-23 | 42.43 | $41.74 | 65250 |
| 2023-06-22 | 42.50 | $42.46 | 15542 |
| 2023-06-21 | 42.51 | $42.23 | 103200 |
| 2023-06-20 | 42.54 | $42.51 | 84000 |
| 2023-06-16 | 42.54 | $43.07 | 76803 |
| 2023-06-15 | 42.48 | $43.55 | 97321 |
| 2023-06-14 | 42.37 | $43.04 | 54600 |
| 2023-06-13 | 42.30 | $42.83 | 307100 |
| 2023-06-12 | 42.25 | $42.35 | 51015 |
| 2023-06-09 | 42.24 | $41.94 | 53339 |
| 2023-06-08 | 42.27 | $42.17 | 66100 |
| 2023-06-07 | 42.28 | $41.78 | 37700 |
| 2023-06-06 | 42.33 | $42.44 | 73815 |
| 2023-06-05 | 42.32 | $42.49 | 40960 |
| 2023-06-02 | 42.30 | $42.68 | 99718 |
| 2023-06-01 | 42.26 | $42.37 | 122800 |
| 2023-05-31 | 42.25 | $41.87 | 79431 |
| 2023-05-30 | 42.29 | $42.34 | 80400 |
| 2023-05-26 | 42.28 | $43.01 | 81804 |
| 2023-05-25 | 42.21 | $42.14 | 38300 |
| 2023-05-24 | 42.21 | $41.69 | 56300 |
| 2023-05-23 | 42.27 | $42.43 | 34727 |
| 2023-05-22 | 42.25 | $43.06 | 49447 |
| 2023-05-19 | 42.17 | $42.85 | 43536 |
| 2023-05-18 | 42.10 | $42.73 | 269900 |
| 2023-05-17 | 42.03 | $42.52 | 325430 |
| 2023-05-16 | 41.98 | $42.10 | 82900 |
| 2023-05-15 | 41.96 | $42.33 | 49700 |
| 2023-05-12 | 41.93 | $41.73 | 52203 |
| 2023-05-11 | 41.95 | $41.96 | 106500 |
| 2023-05-10 | 41.94 | $41.93 | 75900 |
| 2023-05-09 | 41.95 | $41.69 | 39000 |
| 2023-05-08 | 41.97 | $42.31 | 21300 |
| 2023-05-05 | 41.94 | $42.27 | 35300 |
| 2023-05-04 | 41.90 | $41.56 | 101400 |
| 2023-05-03 | 41.94 | $41.85 | 76100 |
| 2023-05-02 | 41.95 | $41.86 | 68000 |
| 2023-05-01 | 41.96 | $42.26 | 157531 |
| 2023-04-28 | 41.92 | $42.32 | 102000 |
| 2023-04-27 | 41.88 | $42.21 | 84624 |
| 2023-04-26 | 41.85 | $41.54 | 62300 |
| 2023-04-25 | 41.88 | $41.18 | 192000 |
| 2023-04-24 | 41.95 | $42.39 | 46100 |
| 2023-04-21 | 41.91 | $42.19 | 45800 |
| 2023-04-20 | 41.88 | $42.13 | 82000 |
| 2023-04-19 | 41.85 | $42.22 | 146326 |
| 2023-04-18 | 41.81 | $42.44 | 131200 |
| 2023-04-17 | 41.75 | $42.06 | 238100 |
| 2023-04-14 | 41.71 | $42.51 | 40727 |
| 2023-04-13 | 41.63 | $42.58 | 31500 |
| 2023-04-12 | 41.53 | $42.07 | 40600 |
| 2023-04-11 | 41.47 | $42.23 | 37020 |
| 2023-04-10 | 41.39 | $42.01 | 59134 |
| 2023-04-06 | 41.33 | $42.02 | 45200 |
| 2023-04-05 | 41.26 | $41.88 | 20947 |
| 2023-04-04 | 41.19 | $42.43 | 39000 |
| 2023-04-03 | 41.06 | $42.40 | 183225 |
| 2023-03-31 | 40.92 | $42.20 | 50816 |
| 2023-03-30 | 40.78 | $42.15 | 18833 |
| 2023-03-29 | 40.64 | $41.43 | 50632 |
| 2023-03-28 | 40.56 | $40.44 | 17700 |
| 2023-03-27 | 40.57 | $40.52 | 48336 |
| 2023-03-24 | 40.58 | $40.48 | 41200 |
| 2023-03-23 | 40.59 | $41.02 | 30300 |
| 2023-03-22 | 40.54 | $40.59 | 72400 |
| 2023-03-21 | 40.54 | $40.72 | 43700 |
| 2023-03-20 | 40.52 | $40.10 | 77000 |
| 2023-03-17 | 40.56 | $39.50 | 35323 |
| 2023-03-16 | 40.67 | $40.01 | 58000 |
| 2023-03-15 | 40.74 | $39.09 | 96846 |
| 2023-03-14 | 40.91 | $40.38 | 97132 |
| 2023-03-13 | 40.97 | $39.70 | 57002 |
| 2023-03-10 | 41.10 | $39.77 | 50800 |
| 2023-03-09 | 41.24 | $40.21 | 140000 |
| 2023-03-08 | 41.35 | $40.75 | 31130 |
| 2023-03-07 | 41.42 | $40.54 | 38800 |
| 2023-03-06 | 41.51 | $41.47 | 35000 |
| 2023-03-03 | 41.51 | $41.78 | 42735 |
| 2023-03-02 | 41.49 | $41.20 | 48900 |
| 2023-03-01 | 41.52 | $41.04 | 73712 |
| 2023-02-28 | 41.57 | $40.80 | 49100 |
| 2023-02-27 | 41.65 | $41.19 | 51600 |
| 2023-02-24 | 41.69 | $40.45 | 40700 |
| 2023-02-23 | 41.83 | $41.42 | 101809 |
| 2023-02-22 | 41.87 | $41.09 | 60042 |
| 2023-02-21 | 41.95 | $41.19 | 68942 |
| 2023-02-17 | 42.03 | $42.24 | 51016 |
| 2023-02-16 | 42.01 | $42.27 | 43646 |
| 2023-02-15 | 41.98 | $42.61 | 116533 |
| 2023-02-14 | 41.91 | $42.44 | 1.6M |
| 2023-02-13 | 41.86 | $42.23 | 108300 |
| 2023-02-10 | 41.82 | $41.59 | 176719 |
| 2023-02-09 | 41.84 | $42.11 | 77727 |
| 2023-02-08 | 41.82 | $41.96 | 213700 |
| 2023-02-07 | 41.80 | $42.43 | 163000 |
| 2023-02-06 | 41.74 | $42.03 | 105032 |
| 2023-02-03 | 41.70 | $42.82 | 159500 |
| 2023-02-02 | 41.59 | $43.51 | 84242 |
| 2023-02-01 | 41.38 | $43.18 | 341300 |
| 2023-01-31 | 41.20 | $42.20 | 72446 |
| 2023-01-30 | 41.09 | $41.77 | 68810 |
| 2023-01-27 | 41.02 | $42.44 | 489429 |
| 2023-01-26 | 40.87 | $42.70 | 251233 |
| 2023-01-25 | 40.68 | $42.42 | 198500 |
| 2023-01-24 | 40.49 | $42.22 | 225000 |
| 2023-01-23 | 40.31 | $42.39 | 58617 |
| 2023-01-20 | 40.09 | $41.79 | 68400 |
| 2023-01-19 | 39.91 | $41.01 | 87800 |
| 2023-01-18 | 39.80 | $41.59 | 64001 |
| 2023-01-17 | 39.61 | $41.87 | 136100 |
| 2023-01-13 | 39.37 | $41.95 | 260500 |
| 2023-01-12 | 39.10 | $41.64 | 35700 |
| 2023-01-11 | 38.83 | $41.20 | 44832 |
| 2023-01-10 | 38.58 | $40.75 | 57200 |
| 2023-01-09 | 38.35 | $40.42 | 106600 |
| 2023-01-06 | 38.13 | $39.75 | 55700 |
| 2023-01-05 | 37.96 | $38.49 | 65800 |
| 2023-01-04 | 37.91 | $38.99 | 47440 |
| 2023-01-03 | 37.79 | $37.97 | 390400 |
| 2022-12-30 | 37.78 | $37.24 | 97800 |
| 2022-12-29 | 37.83 | $37.80 | 31100 |
| 2022-12-28 | 37.84 | $36.99 | 12828 |
| 2022-12-27 | 37.92 | $37.44 | 34700 |
| 2022-12-23 | 37.98 | $37.55 | 33639 |
| 2022-12-22 | 38.02 | $37.55 | 65500 |
| 2022-12-21 | 38.07 | $38.09 | 43700 |
| 2022-12-20 | 38.07 | $37.48 | 41933 |
| 2022-12-19 | 38.13 | $37.45 | 30826 |
| 2022-12-16 | 38.20 | $37.72 | 103408 |
| 2022-12-15 | 38.25 | $38.19 | 129137 |
| 2022-12-14 | 38.26 | $39.46 | 122744 |
| 2022-12-13 | 38.13 | $39.70 | 1.0M |
| 2022-12-12 | 37.97 | $39.19 | 97700 |
| 2022-12-09 | 37.84 | $38.90 | 123500 |
| 2022-12-08 | 37.73 | $38.96 | 103800 |
| 2022-12-07 | 37.60 | $38.63 | 39300 |
| 2022-12-06 | 37.49 | $38.50 | 47900 |
| 2022-12-05 | 37.38 | $38.96 | 62336 |
| 2022-12-02 | 37.21 | $39.40 | 40033 |
| 2022-12-01 | 36.98 | $39.43 | 57036 |
| 2022-11-30 | 36.73 | $38.98 | 70807 |
| 2022-11-29 | 36.49 | $37.93 | 19000 |
| 2022-11-28 | 36.34 | $37.98 | 42800 |
| 2022-11-25 | 36.16 | $38.56 | 38034 |
| 2022-11-23 | 35.91 | $38.43 | 54804 |
| 2022-11-22 | 35.65 | $37.97 | 99913 |
| 2022-11-21 | 35.40 | $37.47 | 47635 |
| 2022-11-18 | 35.19 | $37.86 | 101800 |
| 2022-11-17 | 34.90 | $37.83 | 79100 |
| 2022-11-16 | 34.60 | $37.63 | 921614 |
| 2022-11-15 | 34.28 | $37.96 | 146629 |
| 2022-11-14 | 33.89 | $37.51 | 84900 |
| 2022-11-11 | 33.51 | $37.75 | 612300 |
| 2022-11-10 | 33.06 | $36.61 | 107500 |
| 2022-11-09 | 32.69 | $33.83 | 83926 |
| 2022-11-08 | 32.57 | $34.39 | 28636 |
| 2022-11-07 | 32.38 | $33.76 | 43900 |
| 2022-11-04 | 32.23 | $33.32 | 37200 |
| 2022-11-03 | 32.12 | $31.60 | 36518 |
| 2022-11-02 | 32.17 | $31.89 | 62600 |
| 2022-11-01 | 32.20 | $32.97 | 70206 |
| 2022-10-31 | 32.12 | $32.75 | 66719 |
| 2022-10-28 | 32.05 | $33.18 | 95934 |
| 2022-10-27 | 31.93 | $32.85 | 85800 |
| 2022-10-26 | 31.84 | $33.18 | 886600 |
| 2022-10-25 | 31.69 | $33.15 | 64917 |
| 2022-10-24 | 31.54 | $32.19 | 80542 |
| 2022-10-21 | 31.47 | $32.16 | 57227 |
| 2022-10-20 | 31.40 | $31.30 | 51200 |
| 2022-10-19 | 31.41 | $31.14 | 90545 |
| 2022-10-18 | 31.44 | $31.36 | 119020 |
| 2022-10-17 | 31.45 | $30.86 | 86441 |
| 2022-10-14 | 31.51 | $29.86 | 73400 |
| 2022-10-13 | 31.68 | $30.60 | 245600 |
| 2022-10-12 | 31.80 | $29.92 | 41027 |
| 2022-10-11 | 31.99 | $30.02 | 93138 |
| 2022-10-10 | 32.20 | $30.73 | 85500 |
| 2022-10-07 | 32.36 | $31.02 | 67215 |
| 2022-10-06 | 32.50 | $32.22 | 90500 |
| 2022-10-05 | 32.53 | $32.81 | 106800 |
| 2022-10-04 | 32.50 | $33.16 | 109425 |
| 2022-10-03 | 32.43 | $31.37 | 166216 |
| 2022-09-30 | 32.54 | $30.57 | 100941 |
| 2022-09-29 | 32.75 | $30.58 | 41500 |
| 2022-09-28 | 32.97 | $31.21 | 96100 |
| 2022-09-27 | 33.16 | $30.55 | 71500 |
| 2022-09-26 | 33.43 | $30.61 | 60900 |
| 2022-09-23 | 33.73 | $30.94 | 48317 |
| 2022-09-22 | 34.03 | $32.02 | 41000 |
| 2022-09-21 | 34.24 | $32.42 | 214100 |
| 2022-09-20 | 34.43 | $32.87 | 69732 |
| 2022-09-19 | 34.59 | $33.62 | 56200 |
| 2022-09-16 | 34.69 | $33.49 | 62300 |
| 2022-09-15 | 34.82 | $33.76 | 32900 |
| 2022-09-14 | 34.93 | $34.17 | 61447 |
| 2022-09-13 | 35.01 | $34.02 | 21700 |
| 2022-09-12 | 35.12 | $35.56 | 29407 |
| 2022-09-09 | 35.07 | $34.94 | 72632 |
| 2022-09-08 | 35.09 | $33.85 | 73900 |
| 2022-09-07 | 35.22 | $33.79 | 60619 |
| 2022-09-06 | 35.37 | $33.21 | 72100 |
| 2022-09-02 | 35.59 | $33.12 | 131026 |
| 2022-09-01 | 35.85 | $33.43 | 90619 |
| 2022-08-31 | 36.11 | $34.26 | 52400 |
| 2022-08-30 | 36.30 | $34.48 | 287900 |
| 2022-08-29 | 36.49 | $34.92 | 848200 |
| 2022-08-26 | 36.66 | $35.03 | 43474 |
| 2022-08-25 | 36.83 | $36.25 | 883300 |
| 2022-08-24 | 36.89 | $35.76 | 21900 |
| 2022-08-23 | 37.01 | $35.56 | 204902 |
| 2022-08-22 | 37.16 | $35.39 | 57400 |
| 2022-08-19 | 37.35 | $36.69 | 53200 |
| 2022-08-18 | 37.42 | $37.42 | 81548 |
| 2022-08-17 | 37.42 | $37.75 | 84508 |
| 2022-08-16 | 37.39 | $38.08 | 12448 |
| 2022-08-15 | 37.31 | $38.18 | 110400 |
| 2022-08-12 | 37.22 | $38.46 | 316225 |
| 2022-08-11 | 37.09 | $38.10 | 31422 |
| 2022-08-10 | 36.99 | $38.08 | 392600 |
| 2022-08-09 | 36.87 | $37.02 | 63900 |
| 2022-08-08 | 36.86 | $37.68 | 34300 |
| 2022-08-05 | 36.77 | $37.65 | 231511 |
| 2022-08-04 | 36.68 | $38.25 | 43700 |
| 2022-08-03 | 36.51 | $38.01 | 28323 |
| 2022-08-02 | 36.35 | $37.25 | 45509 |
| 2022-08-01 | 36.26 | $37.89 | 33800 |
| 2022-07-29 | 36.09 | $38.05 | 260600 |
| 2022-07-28 | 35.88 | $37.59 | 46628 |
| 2022-07-27 | 35.70 | $37.27 | 50332 |
| 2022-07-26 | 35.53 | $36.02 | 62406 |
| 2022-07-25 | 35.48 | $36.93 | 72201 |
| 2022-07-22 | 35.33 | $36.73 | 55000 |
| 2022-07-21 | 35.18 | $37.13 | 60242 |
| 2022-07-20 | 34.98 | $36.03 | 60100 |
| 2022-07-19 | 34.87 | $36.02 | 92305 |
| 2022-07-18 | 34.75 | $34.70 | 58124 |
| 2022-07-15 | 34.75 | $34.30 | 90625 |
| 2022-07-14 | 34.80 | $33.64 | 122900 |
| 2022-07-13 | 34.92 | $33.86 | 74200 |
| 2022-07-12 | 35.03 | $33.79 | 40700 |
| 2022-07-11 | 35.16 | $33.87 | 81500 |
| 2022-07-08 | 35.30 | $34.63 | 124300 |
| 2022-07-07 | 35.37 | $34.54 | 27400 |
| 2022-07-06 | 35.46 | $33.83 | 53800 |
| 2022-07-05 | 35.63 | $33.85 | 168900 |
| 2022-07-01 | 35.82 | $34.74 | 66900 |
| 2022-06-30 | 35.93 | $35.06 | 131400 |
| 2022-06-29 | 36.02 | $35.16 | 45600 |
| 2022-06-28 | 36.11 | $35.45 | 127300 |
| 2022-06-27 | 36.18 | $36.15 | 83609 |
| 2022-06-24 | 36.18 | $35.76 | 44701 |
| 2022-06-23 | 36.23 | $34.25 | 69600 |
| 2022-06-22 | 36.44 | $34.61 | 26300 |
| 2022-06-21 | 36.63 | $34.81 | 69200 |
| 2022-06-17 | 36.82 | $34.15 | 132217 |
| 2022-06-16 | 37.10 | $33.74 | 88400 |
| 2022-06-15 | 37.45 | $35.39 | 142900 |
| 2022-06-14 | 37.67 | $34.39 | 241000 |
| 2022-06-13 | 38.02 | $34.79 | 209711 |
| 2022-06-10 | 38.36 | $36.52 | 117800 |
| 2022-06-09 | 38.55 | $37.58 | 107900 |
| 2022-06-08 | 38.65 | $39.22 | 81200 |
| 2022-06-07 | 38.59 | $39.47 | 53200 |
| 2022-06-06 | 38.50 | $39.42 | 46800 |
| 2022-06-03 | 38.40 | $38.95 | 77142 |
| 2022-06-02 | 38.35 | $39.67 | 86400 |
| 2022-06-01 | 38.21 | $38.70 | 109200 |
| 2022-05-31 | 38.15 | $39.49 | 82322 |
| 2022-05-27 | 38.01 | $39.27 | 88614 |
| 2022-05-26 | 37.88 | $38.48 | 100100 |
| 2022-05-25 | 37.82 | $37.77 | 102837 |
| 2022-05-24 | 37.82 | $37.75 | 84801 |
| 2022-05-23 | 37.83 | $38.16 | 116224 |
| 2022-05-20 | 37.80 | $37.13 | 147400 |
| 2022-05-19 | 37.87 | $36.98 | 90800 |
| 2022-05-18 | 37.96 | $36.78 | 223235 |
| 2022-05-17 | 38.08 | $38.37 | 185409 |
| 2022-05-16 | 38.05 | $37.08 | 155035 |
| 2022-05-13 | 38.16 | $37.18 | 131619 |
| 2022-05-12 | 38.26 | $35.85 | 753100 |
| 2022-05-11 | 38.51 | $35.75 | 389800 |
| 2022-05-10 | 38.80 | $36.14 | 327907 |
| 2022-05-09 | 39.08 | $35.75 | 189100 |
| 2022-05-06 | 39.43 | $37.13 | 127400 |
| 2022-05-05 | 39.68 | $37.83 | 182300 |
| 2022-05-04 | 39.87 | $39.50 | 337546 |
| 2022-05-03 | 39.91 | $38.70 | 90230 |
| 2022-05-02 | 40.04 | $38.33 | 403800 |
| 2022-04-29 | 40.22 | $38.43 | 124123 |
| 2022-04-28 | 40.40 | $39.00 | 216000 |
| 2022-04-27 | 40.55 | $38.20 | 135200 |
| 2022-04-26 | 40.80 | $38.24 | 259700 |
| 2022-04-25 | 41.07 | $39.84 | 237101 |
| 2022-04-22 | 41.20 | $40.27 | 226900 |
| 2022-04-21 | 41.29 | $40.89 | 170500 |
| 2022-04-20 | 41.34 | $41.26 | 148712 |
| 2022-04-19 | 41.34 | $40.62 | 265500 |
| 2022-04-18 | 41.42 | $40.36 | 1.1M |
| 2022-04-14 | 41.53 | $40.25 | 101300 |
| 2022-04-13 | 41.67 | $40.83 | 626813 |
| 2022-04-12 | 41.76 | $40.06 | 79200 |
| 2022-04-11 | 41.93 | $40.40 | 167012 |
| 2022-04-08 | 42.10 | $40.98 | 161037 |
| 2022-04-07 | 42.21 | $41.37 | 192715 |
| 2022-04-06 | 42.30 | $41.24 | 220500 |
| 2022-04-05 | 42.41 | $42.23 | 127000 |
| 2022-04-04 | 42.43 | $43.15 | 2.1M |
| 2022-04-01 | 42.36 | $42.74 | 179100 |
| 2022-03-31 | 42.32 | $42.33 | 323200 |
| 2022-03-30 | 42.32 | $43.45 | 96306 |
| 2022-03-29 | 42.20 | $44.18 | 163033 |
| 2022-03-28 | 41.99 | $42.67 | 384014 |
| 2022-03-25 | 41.92 | $42.59 | 181500 |
| 2022-03-24 | 41.85 | $42.60 | 111700 |
| 2022-03-23 | 41.77 | $42.02 | 98400 |
| 2022-03-22 | 41.74 | $43.15 | 84800 |
| 2022-03-21 | 41.59 | $42.35 | 89800 |
| 2022-03-18 | 41.51 | $42.97 | 164700 |
| 2022-03-17 | 41.36 | $42.13 | 140711 |
| 2022-03-16 | 41.28 | $42.19 | 505400 |
| 2022-03-15 | 41.18 | $39.45 | 117600 |
| 2022-03-14 | 41.36 | $38.92 | 114845 |
| 2022-03-11 | 41.62 | $38.52 | 1.7M |
| 2022-03-10 | 41.95 | $39.18 | 261822 |
| 2022-03-09 | 42.24 | $40.33 | 271019 |
| 2022-03-08 | 42.44 | $37.51 | 602500 |
| 2022-03-07 | 42.96 | $37.17 | 200141 |
| 2022-03-04 | 43.57 | $38.65 | 223324 |
| 2022-03-03 | 44.09 | $40.82 | 442207 |
| 2022-03-02 | 44.43 | $41.94 | 177528 |
| 2022-03-01 | 44.69 | $41.27 | 206300 |
| 2022-02-28 | 45.05 | $42.83 | 284320 |
| 2022-02-25 | 45.29 | $43.71 | 213400 |
| 2022-02-24 | 45.45 | $42.87 | 282000 |
| 2022-02-23 | 45.72 | $43.21 | 298800 |
| 2022-02-22 | 45.99 | $43.74 | 160100 |
| 2022-02-18 | 46.23 | $44.99 | 122938 |
| 2022-02-17 | 46.36 | $45.29 | 215722 |
| 2022-02-16 | 46.47 | $46.34 | 178137 |
| 2022-02-15 | 46.48 | $46.04 | 138021 |
| 2022-02-14 | 46.53 | $44.77 | 113815 |
| 2022-02-11 | 46.71 | $45.01 | 632811 |
| 2022-02-10 | 46.89 | $46.47 | 152835 |
| 2022-02-09 | 46.94 | $47.42 | 129300 |
| 2022-02-08 | 46.89 | $46.40 | 71341 |
| 2022-02-07 | 46.94 | $46.13 | 80923 |
| 2022-02-04 | 47.02 | $46.16 | 198900 |
| 2022-02-03 | 47.11 | $45.83 | 187233 |
| 2022-02-02 | 47.25 | $47.11 | 100700 |
| 2022-02-01 | 47.26 | $46.82 | 221745 |
| 2022-01-31 | 47.31 | $46.40 | 186544 |
| 2022-01-28 | 47.40 | $45.08 | 134100 |
| 2022-01-27 | 47.65 | $44.67 | 178100 |
| 2022-01-26 | 47.96 | $45.27 | 176037 |
| 2022-01-25 | 48.24 | $45.15 | 212728 |
| 2022-01-24 | 48.57 | $46.15 | 349200 |
| 2022-01-21 | 48.82 | $46.92 | 321800 |
| 2022-01-20 | 49.03 | $47.73 | 423433 |
| 2022-01-19 | 49.16 | $47.72 | 390900 |
| 2022-01-18 | 49.31 | $48.16 | 1.8M |
| 2022-01-14 | 49.43 | $49.35 | 190729 |
| 2022-01-13 | 49.44 | $49.28 | 756800 |
| 2022-01-12 | 49.46 | $49.59 | 187500 |
| 2022-01-11 | 49.45 | $49.11 | 123200 |
| 2022-01-10 | 49.48 | $48.33 | 133200 |
| 2022-01-07 | 49.60 | $49.42 | 45100 |
| 2022-01-06 | 49.62 | $49.02 | 191449 |
| 2022-01-05 | 49.69 | $49.18 | 366941 |
| 2022-01-04 | 49.74 | $50.22 | 111424 |
| 2022-01-03 | 49.69 | $50.53 | 242416 |
| 2021-12-31 | 49.60 | $50.22 | 201500 |
| 2021-12-30 | 49.54 | $50.17 | 247416 |
| 2021-12-29 | 49.47 | $50.12 | 73914 |
| 2021-12-28 | 49.40 | $50.11 | 110438 |
| 2021-12-27 | 49.33 | $50.17 | 96307 |
| 2021-12-23 | 49.24 | $49.75 | 67924 |
| 2021-12-22 | 49.18 | $49.15 | 95100 |
| 2021-12-21 | 49.19 | $48.56 | 121300 |
| 2021-12-20 | 49.25 | $47.63 | 182334 |
| 2021-12-17 | 49.42 | $47.60 | 441117 |
| 2021-12-16 | 49.62 | $48.39 | 295742 |
| 2021-12-15 | 49.74 | $48.86 | 235890 |
| 2021-12-14 | 49.84 | $47.97 | 191720 |
| 2021-12-13 | 50.03 | $48.53 | 1.3M |
| 2021-12-10 | 50.19 | $49.31 | 115949 |
| 2021-12-09 | 50.29 | $49.15 | 298600 |
| 2021-12-08 | 50.41 | $50.28 | 145500 |
| 2021-12-07 | 50.42 | $50.22 | 140405 |
| 2021-12-06 | 50.44 | $48.50 | 173230 |
| 2021-12-03 | 50.64 | $48.26 | 190700 |
| 2021-12-02 | 50.89 | $49.05 | 369427 |
| 2021-12-01 | 51.09 | $48.80 | 487312 |
| 2021-11-30 | 51.33 | $49.17 | 673300 |
| 2021-11-29 | 51.56 | $49.67 | 203018 |
| 2021-11-26 | 51.76 | $49.40 | 101300 |
| 2021-11-24 | 52.00 | $50.34 | 152701 |
| 2021-11-23 | 52.18 | $50.73 | 248300 |
| 2021-11-22 | 52.33 | $51.24 | 174400 |
| 2021-11-19 | 52.45 | $52.16 | 119615 |
| 2021-11-18 | 52.48 | $52.97 | 72500 |
| 2021-11-17 | 52.42 | $52.71 | 118822 |
| 2021-11-16 | 52.39 | $52.74 | 135500 |
| 2021-11-15 | 52.36 | $52.79 | 98100 |
| 2021-11-12 | 52.31 | $53.01 | 142640 |
| 2021-11-11 | 52.24 | $52.51 | 534700 |
| 2021-11-10 | 52.21 | $52.28 | 260700 |
| 2021-11-09 | 52.20 | $53.03 | 161400 |
| 2021-11-08 | 52.11 | $53.08 | 224234 |
| 2021-11-05 | 52.01 | $53.12 | 98100 |
| 2021-11-04 | 51.90 | $53.17 | 164300 |
| 2021-11-03 | 51.76 | $53.08 | 154500 |
| 2021-11-02 | 51.62 | $52.28 | 211500 |
| 2021-11-01 | 51.55 | $52.33 | 115500 |
| 2021-10-29 | 51.47 | $52.10 | 164700 |
| 2021-10-28 | 51.41 | $52.55 | 49229 |
| 2021-10-27 | 51.29 | $52.07 | 323500 |
| 2021-10-26 | 51.20 | $52.12 | 144800 |
| 2021-10-25 | 51.11 | $52.06 | 108429 |
| 2021-10-22 | 51.01 | $52.48 | 185625 |
| 2021-10-21 | 50.85 | $52.02 | 102812 |
| 2021-10-20 | 50.73 | $51.74 | 173400 |
| 2021-10-19 | 50.62 | $51.75 | 102756 |
| 2021-10-18 | 50.50 | $51.18 | 92600 |
| 2021-10-15 | 50.43 | $51.37 | 423000 |
| 2021-10-14 | 50.33 | $50.82 | 87534 |
| 2021-10-13 | 50.28 | $49.85 | 157800 |
| 2021-10-12 | 50.33 | $49.07 | 193100 |
| 2021-10-11 | 50.46 | $48.99 | 60141 |
| 2021-10-08 | 50.61 | $49.34 | 113329 |
| 2021-10-07 | 50.75 | $49.78 | 101938 |
| 2021-10-06 | 50.85 | $49.02 | 139741 |
| 2021-10-05 | 51.04 | $49.27 | 90734 |
| 2021-10-04 | 51.23 | $48.70 | 121300 |
| 2021-10-01 | 51.49 | $49.40 | 263830 |
| 2021-09-30 | 51.71 | $49.25 | 327100 |
| 2021-09-29 | 51.97 | $49.72 | 152500 |
| 2021-09-28 | 52.21 | $50.22 | 167000 |
| 2021-09-27 | 52.42 | $51.72 | 200304 |
| 2021-09-24 | 52.49 | $52.33 | 92100 |
| 2021-09-23 | 52.51 | $53.04 | 79153 |
| 2021-09-22 | 52.45 | $52.22 | 127200 |
| 2021-09-21 | 52.48 | $51.91 | 146600 |
| 2021-09-20 | 52.54 | $51.46 | 300039 |
| 2021-09-17 | 52.65 | $52.65 | 278525 |
| 2021-09-16 | 52.65 | $53.54 | 90444 |
| 2021-09-15 | 52.56 | $53.36 | 209375 |
| 2021-09-14 | 52.48 | $53.30 | 363600 |
| 2021-09-13 | 52.39 | $53.11 | 115237 |
| 2021-09-10 | 52.31 | $52.82 | 287000 |
| 2021-09-09 | 52.26 | $52.98 | 310000 |
| 2021-09-08 | 52.18 | $53.25 | 211811 |
| 2021-09-07 | 52.07 | $53.78 | 137941 |
| 2021-09-03 | 51.89 | $53.67 | 77426 |
| 2021-09-02 | 51.70 | $53.75 | 58649 |
| 2021-09-01 | 51.49 | $53.29 | 250700 |
| 2021-08-31 | 51.30 | $52.95 | 188700 |
| 2021-08-30 | 51.13 | $52.69 | 74933 |
| 2021-08-27 | 50.96 | $52.54 | 102612 |
| 2021-08-26 | 50.80 | $51.70 | 241204 |
| 2021-08-25 | 50.70 | $52.00 | 110200 |
| 2021-08-24 | 50.56 | $51.90 | 185131 |
| 2021-08-23 | 50.42 | $51.61 | 207945 |
| 2021-08-20 | 50.30 | $50.79 | 105633 |
| 2021-08-19 | 50.25 | $50.42 | 288909 |
| 2021-08-18 | 50.23 | $50.56 | 149349 |
| 2021-08-17 | 50.19 | $50.41 | 301800 |
| 2021-08-16 | 50.17 | $50.99 | 109200 |
| 2021-08-13 | 50.08 | $51.24 | 39100 |
| 2021-08-12 | 49.96 | $50.86 | 292312 |
| 2021-08-11 | 49.87 | $51.03 | 35800 |
| 2021-08-10 | 49.75 | $50.80 | 73400 |
| 2021-08-09 | 49.63 | $50.64 | 131800 |
| 2021-08-06 | 49.53 | $50.45 | 433300 |
| 2021-08-05 | 49.43 | $50.69 | 158641 |
| 2021-08-04 | 49.30 | $50.56 | 289047 |
| 2021-08-03 | 49.17 | $50.27 | 123946 |
| 2021-08-02 | 49.05 | $50.11 | 172410 |
| 2021-07-30 | 48.94 | $49.96 | 130000 |
| 2021-07-29 | 48.83 | $50.21 | 99600 |
| 2021-07-28 | 48.68 | $49.61 | 134500 |
| 2021-07-27 | 48.59 | $49.01 | 154500 |
| 2021-07-26 | 48.54 | $49.47 | 140418 |
| 2021-07-23 | 48.45 | $49.49 | 105600 |
| 2021-07-22 | 48.34 | $48.88 | 108600 |
| 2021-07-21 | 48.28 | $48.38 | 102214 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
67.94
2026-07-17
Close Price
$66.87
Vol: 156100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.97
Average
47.54
Maximum
68.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.94 | $66.87 | 156100 |
| 2026-07-16 | 68.09 | $67.75 | 120100 |
| 2026-07-15 | 68.16 | $68.68 | 854900 |
| 2026-07-14 | 68.15 | $67.46 | 322291 |
| 2026-07-13 | 68.27 | $67.09 | 762600 |
| 2026-07-10 | 68.43 | $68.11 | 38627 |
| 2026-07-09 | 68.49 | $68.07 | 239100 |
| 2026-07-08 | 68.55 | $67.67 | 91900 |
| 2026-07-07 | 68.65 | $67.19 | 83600 |
| 2026-07-06 | 68.78 | $68.82 | 109036 |
| 2026-07-02 | 68.75 | $67.56 | 216981 |
| 2026-07-01 | 68.85 | $68.30 | 193400 |
| 2026-06-30 | 68.87 | $70.34 | 44500 |
| 2026-06-29 | 68.68 | $69.08 | 149654 |
| 2026-06-26 | 68.61 | $67.24 | 508100 |
| 2026-06-25 | 68.70 | $68.44 | 77717 |
| 2026-06-24 | 68.68 | $67.62 | 120500 |
| 2026-06-23 | 68.73 | $67.91 | 44400 |
| 2026-06-22 | 68.75 | $70.67 | 159726 |
| 2026-06-18 | 68.49 | $70.84 | 63801 |
| 2026-06-17 | 68.19 | $69.86 | 213800 |
| 2026-06-16 | 67.95 | $69.11 | 39462 |
| 2026-06-15 | 67.76 | $70.06 | 99969 |
| 2026-06-12 | 67.45 | $69.73 | 145927 |
| 2026-06-11 | 67.16 | $69.73 | 339100 |
| 2026-06-10 | 66.84 | $66.53 | 157787 |
| 2026-06-09 | 66.82 | $67.47 | 143824 |
| 2026-06-08 | 66.70 | $66.64 | 2.3M |
| 2026-06-05 | 66.65 | $65.60 | 53200 |
| 2026-06-04 | 66.69 | $68.20 | 101300 |
| 2026-06-03 | 66.48 | $67.35 | 109600 |
| 2026-06-02 | 66.33 | $68.23 | 232300 |
| 2026-06-01 | 66.06 | $67.46 | 310320 |
| 2026-05-29 | 65.85 | $67.04 | 219800 |
| 2026-05-28 | 65.66 | $66.96 | 417320 |
| 2026-05-27 | 65.44 | $66.84 | 145368 |
| 2026-05-26 | 65.22 | $67.33 | 87410 |
| 2026-05-22 | 64.92 | $66.84 | 312503 |
| 2026-05-21 | 64.66 | $66.82 | 249739 |
| 2026-05-20 | 64.37 | $65.34 | 97900 |
| 2026-05-19 | 64.22 | $63.77 | 67200 |
| 2026-05-18 | 64.21 | $64.27 | 98900 |
| 2026-05-15 | 64.15 | $64.45 | 49700 |
| 2026-05-14 | 64.08 | $65.67 | 70344 |
| 2026-05-13 | 63.87 | $65.34 | 75500 |
| 2026-05-12 | 63.69 | $64.03 | 379701 |
| 2026-05-11 | 63.64 | $65.47 | 259905 |
| 2026-05-08 | 63.43 | $65.68 | 109200 |
| 2026-05-07 | 63.19 | $64.41 | 114419 |
| 2026-05-06 | 63.06 | $65.86 | 121631 |
| 2026-05-05 | 62.77 | $63.44 | 122448 |
| 2026-05-04 | 62.69 | $62.05 | 159100 |
| 2026-05-01 | 62.72 | $62.88 | 158400 |
| 2026-04-30 | 62.65 | $62.71 | 154300 |
| 2026-04-29 | 62.58 | $61.21 | 41021 |
| 2026-04-28 | 62.63 | $61.68 | 49000 |
| 2026-04-27 | 62.61 | $62.65 | 97845 |
| 2026-04-24 | 62.46 | $63.22 | 86731 |
| 2026-04-23 | 62.22 | $62.28 | 91713 |
| 2026-04-22 | 62.06 | $63.15 | 266006 |
| 2026-04-21 | 61.80 | $63.34 | 124903 |
| 2026-04-20 | 61.48 | $64.11 | 53500 |
| 2026-04-17 | 61.06 | $64.12 | 79123 |
| 2026-04-16 | 60.61 | $63.13 | 114600 |
| 2026-04-15 | 60.23 | $63.65 | 123902 |
| 2026-04-14 | 59.78 | $63.80 | 48000 |
| 2026-04-13 | 59.29 | $63.01 | 72713 |
| 2026-04-10 | 58.86 | $62.44 | 74300 |
| 2026-04-09 | 58.47 | $61.84 | 41117 |
| 2026-04-08 | 58.13 | $61.54 | 258500 |
| 2026-04-07 | 57.81 | $58.59 | 303546 |
| 2026-04-06 | 57.77 | $58.33 | 95500 |
| 2026-04-02 | 57.75 | $58.11 | 139400 |
| 2026-04-01 | 57.77 | $58.57 | 155413 |
| 2026-03-31 | 57.75 | $57.51 | 467803 |
| 2026-03-30 | 57.84 | $55.33 | 78100 |
| 2026-03-27 | 58.16 | $55.89 | 79700 |
| 2026-03-26 | 58.47 | $56.85 | 68200 |
| 2026-03-25 | 58.71 | $58.51 | 133000 |
| 2026-03-24 | 58.82 | $57.88 | 107100 |
| 2026-03-23 | 59.02 | $57.79 | 105202 |
| 2026-03-20 | 59.25 | $56.53 | 93822 |
| 2026-03-19 | 59.63 | $58.14 | 123627 |
| 2026-03-18 | 59.88 | $58.34 | 99815 |
| 2026-03-17 | 60.13 | $59.60 | 158748 |
| 2026-03-16 | 60.27 | $59.70 | 277113 |
| 2026-03-13 | 60.42 | $58.63 | 211201 |
| 2026-03-12 | 60.68 | $58.96 | 222400 |
| 2026-03-11 | 60.92 | $60.03 | 43318 |
| 2026-03-10 | 61.09 | $59.71 | 85800 |
| 2026-03-09 | 61.29 | $59.23 | 116700 |
| 2026-03-06 | 61.56 | $58.13 | 66600 |
| 2026-03-05 | 61.94 | $59.54 | 117800 |
| 2026-03-04 | 62.19 | $60.74 | 152300 |
| 2026-03-03 | 62.34 | $59.67 | 352100 |
| 2026-03-02 | 62.60 | $61.33 | 166046 |
| 2026-02-27 | 62.71 | $62.80 | 88700 |
| 2026-02-26 | 62.68 | $63.05 | 50600 |
| 2026-02-25 | 62.63 | $63.77 | 44619 |
| 2026-02-24 | 62.51 | $63.00 | 133515 |
| 2026-02-23 | 62.46 | $62.95 | 35105 |
| 2026-02-20 | 62.42 | $63.18 | 155000 |
| 2026-02-19 | 62.34 | $62.66 | 52100 |
| 2026-02-18 | 62.31 | $62.94 | 54028 |
| 2026-02-17 | 62.25 | $62.23 | 79400 |
| 2026-02-13 | 62.25 | $61.65 | 116900 |
| 2026-02-12 | 62.30 | $61.53 | 57701 |
| 2026-02-11 | 62.36 | $63.06 | 36929 |
| 2026-02-10 | 62.27 | $63.07 | 68739 |
| 2026-02-09 | 62.16 | $62.99 | 35903 |
| 2026-02-06 | 62.05 | $62.03 | 896900 |
| 2026-02-05 | 62.02 | $60.56 | 47800 |
| 2026-02-04 | 62.13 | $61.07 | 151300 |
| 2026-02-03 | 62.18 | $61.90 | 50622 |
| 2026-02-02 | 62.14 | $62.77 | 44414 |
| 2026-01-30 | 62.01 | $62.27 | 81600 |
| 2026-01-29 | 61.89 | $63.48 | 93200 |
| 2026-01-28 | 61.63 | $63.05 | 57500 |
| 2026-01-27 | 61.39 | $63.70 | 1.0M |
| 2026-01-26 | 61.04 | $62.81 | 26400 |
| 2026-01-23 | 60.76 | $62.33 | 16241 |
| 2026-01-22 | 60.50 | $62.14 | 7848 |
| 2026-01-21 | 60.23 | $61.54 | 54400 |
| 2026-01-20 | 59.99 | $60.64 | 43727 |
| 2026-01-16 | 59.82 | $61.91 | 12800 |
| 2026-01-15 | 59.50 | $61.60 | 13223 |
| 2026-01-14 | 59.18 | $60.67 | 19008 |
| 2026-01-13 | 58.94 | $60.78 | 30709 |
| 2026-01-12 | 58.68 | $61.04 | 134434 |
| 2026-01-09 | 58.39 | $60.40 | 19900 |
| 2026-01-08 | 58.15 | $59.21 | 954943 |
| 2026-01-07 | 58.02 | $59.80 | 14024 |
| 2026-01-06 | 57.83 | $60.44 | 23000 |
| 2026-01-05 | 57.57 | $60.14 | 22116 |
| 2026-01-02 | 57.33 | $58.64 | 13900 |
| 2025-12-31 | 57.24 | $57.03 | 6300 |
| 2025-12-30 | 57.31 | $57.23 | 8344 |
| 2025-12-29 | 57.36 | $57.00 | 5300 |
| 2025-12-26 | 57.45 | $57.16 | 19900 |
| 2025-12-24 | 57.52 | $57.10 | 3333 |
| 2025-12-23 | 57.59 | $56.84 | 16800 |
| 2025-12-22 | 57.68 | $57.01 | 1.2M |
| 2025-12-19 | 57.76 | $56.61 | 10342 |
| 2025-12-18 | 57.86 | $56.02 | 16907 |
| 2025-12-17 | 58.03 | $55.57 | 23712 |
| 2025-12-16 | 58.25 | $56.41 | 56200 |
| 2025-12-15 | 58.39 | $58.76 | 14100 |
| 2025-12-12 | 58.30 | $58.60 | 22611 |
| 2025-12-11 | 58.23 | $59.50 | 37600 |
| 2025-12-10 | 58.07 | $58.80 | 13840 |
| 2025-12-09 | 57.98 | $58.55 | 7700 |
| 2025-12-08 | 57.91 | $58.72 | 25006 |
| 2025-12-05 | 57.82 | $58.55 | 14500 |
| 2025-12-04 | 57.74 | $58.78 | 11520 |
| 2025-12-03 | 57.64 | $59.18 | 22008 |
| 2025-12-02 | 57.49 | $58.57 | 70904 |
| 2025-12-01 | 57.41 | $58.32 | 26900 |
| 2025-11-28 | 57.34 | $58.17 | 10332 |
| 2025-11-26 | 57.30 | $57.79 | 5900 |
| 2025-11-25 | 57.31 | $56.87 | 28305 |
| 2025-11-24 | 57.41 | $55.95 | 12900 |
| 2025-11-21 | 57.61 | $55.92 | 21700 |
| 2025-11-20 | 57.84 | $55.52 | 37300 |
| 2025-11-19 | 58.11 | $57.05 | 7400 |
| 2025-11-18 | 58.25 | $56.63 | 23400 |
| 2025-11-17 | 58.44 | $57.36 | 21200 |
| 2025-11-14 | 58.56 | $58.13 | 16600 |
| 2025-11-13 | 58.61 | $58.61 | 33500 |
| 2025-11-12 | 58.61 | $59.03 | 19800 |
| 2025-11-11 | 58.58 | $58.73 | 11115 |
| 2025-11-10 | 58.56 | $58.56 | 77700 |
| 2025-11-07 | 58.56 | $57.74 | 19500 |
| 2025-11-06 | 58.63 | $57.96 | 52439 |
| 2025-11-05 | 58.68 | $58.26 | 30100 |
| 2025-11-04 | 58.70 | $57.82 | 63100 |
| 2025-11-03 | 58.77 | $58.68 | 152804 |
| 2025-10-31 | 58.76 | $58.80 | 1.0M |
| 2025-10-30 | 58.74 | $59.48 | 24800 |
| 2025-10-29 | 58.66 | $59.37 | 11500 |
| 2025-10-28 | 58.58 | $59.01 | 6900 |
| 2025-10-27 | 58.54 | $59.57 | 11439 |
| 2025-10-24 | 58.43 | $58.91 | 88137 |
| 2025-10-23 | 58.38 | $58.87 | 13400 |
| 2025-10-22 | 58.32 | $58.12 | 39100 |
| 2025-10-21 | 58.33 | $58.35 | 19600 |
| 2025-10-20 | 58.31 | $58.85 | 65030 |
| 2025-10-17 | 58.24 | $58.65 | 17100 |
| 2025-10-16 | 58.18 | $58.49 | 12500 |
| 2025-10-15 | 58.13 | $58.27 | 545620 |
| 2025-10-14 | 58.08 | $57.76 | 28128 |
| 2025-10-13 | 58.08 | $57.75 | 14647 |
| 2025-10-10 | 58.07 | $56.64 | 29937 |
| 2025-10-09 | 58.15 | $57.89 | 10300 |
| 2025-10-08 | 58.10 | $58.41 | 10707 |
| 2025-10-07 | 57.98 | $58.56 | 17328 |
| 2025-10-06 | 57.82 | $59.68 | 14800 |
| 2025-10-03 | 57.53 | $59.62 | 59334 |
| 2025-10-02 | 57.21 | $59.51 | 25101 |
| 2025-10-01 | 56.88 | $58.84 | 97330 |
| 2025-09-30 | 56.57 | $58.01 | 8905 |
| 2025-09-29 | 56.32 | $57.67 | 8105 |
| 2025-09-26 | 56.07 | $57.12 | 8937 |
| 2025-09-25 | 55.87 | $57.02 | 17911 |
| 2025-09-24 | 55.65 | $57.27 | 16306 |
| 2025-09-23 | 55.39 | $57.62 | 11507 |
| 2025-09-22 | 55.09 | $57.36 | 5809 |
| 2025-09-19 | 54.79 | $56.84 | 62104 |
| 2025-09-18 | 54.52 | $56.97 | 1.1M |
| 2025-09-17 | 54.23 | $55.88 | 6000 |
| 2025-09-16 | 54.03 | $55.71 | 25800 |
| 2025-09-15 | 53.83 | $55.75 | 26300 |
| 2025-09-12 | 53.61 | $54.66 | 21900 |
| 2025-09-11 | 53.49 | $54.46 | 18512 |
| 2025-09-10 | 53.39 | $53.79 | 15500 |
| 2025-09-09 | 53.35 | $54.12 | 33300 |
| 2025-09-08 | 53.26 | $54.17 | 5220 |
| 2025-09-05 | 53.16 | $53.47 | 12400 |
| 2025-09-04 | 53.13 | $52.87 | 30827 |
| 2025-09-03 | 53.14 | $52.22 | 25911 |
| 2025-09-02 | 53.21 | $51.94 | 33200 |
| 2025-08-29 | 53.31 | $53.00 | 4900 |
| 2025-08-28 | 53.29 | $53.50 | 11327 |
| 2025-08-27 | 53.22 | $53.59 | 10200 |
| 2025-08-26 | 53.13 | $53.77 | 13300 |
| 2025-08-25 | 53.02 | $53.84 | 22700 |
| 2025-08-22 | 52.90 | $54.19 | 2302 |
| 2025-08-21 | 52.74 | $53.08 | 18300 |
| 2025-08-20 | 52.69 | $53.58 | 5200 |
| 2025-08-19 | 52.60 | $53.22 | 60419 |
| 2025-08-18 | 52.54 | $53.13 | 44008 |
| 2025-08-15 | 52.49 | $53.16 | 25434 |
| 2025-08-14 | 52.44 | $53.30 | 11104 |
| 2025-08-13 | 52.38 | $53.36 | 10503 |
| 2025-08-12 | 52.31 | $52.97 | 11725 |
| 2025-08-11 | 52.28 | $52.37 | 24613 |
| 2025-08-08 | 52.33 | $52.52 | 17400 |
| 2025-08-07 | 52.37 | $52.20 | 49800 |
| 2025-08-06 | 52.45 | $51.43 | 20800 |
| 2025-08-05 | 52.61 | $51.33 | 89603 |
| 2025-08-04 | 52.81 | $51.35 | 64833 |
| 2025-08-01 | 53.01 | $50.85 | 35802 |
| 2025-07-31 | 53.28 | $51.26 | 53738 |
| 2025-07-30 | 53.52 | $52.20 | 123000 |
| 2025-07-29 | 53.68 | $52.69 | 10130 |
| 2025-07-28 | 53.80 | $52.91 | 16800 |
| 2025-07-25 | 53.91 | $53.50 | 8139 |
| 2025-07-24 | 53.97 | $53.93 | 15400 |
| 2025-07-23 | 53.98 | $54.25 | 37000 |
| 2025-07-22 | 53.97 | $53.37 | 49222 |
| 2025-07-21 | 54.03 | $53.41 | 8300 |
| 2025-07-18 | 54.09 | $53.46 | 3900 |
| 2025-07-17 | 54.13 | $53.51 | 34000 |
| 2025-07-16 | 54.16 | $53.47 | 49609 |
| 2025-07-15 | 54.20 | $54.45 | 11801 |
| 2025-07-14 | 54.14 | $54.40 | 17100 |
| 2025-07-11 | 54.08 | $54.41 | 17000 |
| 2025-07-10 | 54.02 | $54.63 | 9108 |
| 2025-07-09 | 53.94 | $54.58 | 4036 |
| 2025-07-08 | 53.87 | $54.33 | 13100 |
| 2025-07-07 | 53.81 | $53.98 | 6833 |
| 2025-07-03 | 53.79 | $54.29 | 28122 |
| 2025-07-02 | 53.73 | $54.30 | 66833 |
| 2025-07-01 | 53.66 | $54.07 | 21341 |
| 2025-06-30 | 53.61 | $54.50 | 19300 |
| 2025-06-27 | 53.51 | $54.36 | 7339 |
| 2025-06-26 | 53.42 | $53.97 | 22300 |
| 2025-06-25 | 53.36 | $53.80 | 31600 |
| 2025-06-24 | 53.31 | $54.16 | 141020 |
| 2025-06-23 | 53.22 | $53.03 | 22548 |
| 2025-06-20 | 53.23 | $51.89 | 22304 |
| 2025-06-18 | 53.36 | $52.25 | 9212 |
| 2025-06-17 | 53.45 | $52.33 | 108625 |
| 2025-06-16 | 53.54 | $53.08 | 30007 |
| 2025-06-13 | 53.55 | $53.54 | 27420 |
| 2025-06-12 | 53.51 | $54.73 | 10145 |
| 2025-06-11 | 53.35 | $54.37 | 104400 |
| 2025-06-10 | 53.21 | $54.57 | 10123 |
| 2025-06-09 | 53.03 | $54.02 | 15003 |
| 2025-06-06 | 52.89 | $53.63 | 14600 |
| 2025-06-05 | 52.78 | $53.36 | 44500 |
| 2025-06-04 | 52.67 | $53.23 | 74915 |
| 2025-06-03 | 52.57 | $52.95 | 31700 |
| 2025-06-02 | 52.47 | $53.29 | 16200 |
| 2025-05-30 | 52.33 | $52.85 | 18514 |
| 2025-05-29 | 52.21 | $52.94 | 10600 |
| 2025-05-28 | 52.06 | $52.59 | 21800 |
| 2025-05-27 | 51.93 | $53.00 | 30007 |
| 2025-05-23 | 51.74 | $52.26 | 93733 |
| 2025-05-22 | 51.61 | $52.54 | 28000 |
| 2025-05-21 | 51.42 | $52.48 | 36048 |
| 2025-05-20 | 51.22 | $52.80 | 27200 |
| 2025-05-19 | 50.97 | $52.65 | 20000 |
| 2025-05-16 | 50.69 | $52.19 | 29346 |
| 2025-05-15 | 50.44 | $52.25 | 33547 |
| 2025-05-14 | 50.15 | $52.20 | 23000 |
| 2025-05-13 | 49.83 | $52.04 | 20127 |
| 2025-05-12 | 49.51 | $51.60 | 22900 |
| 2025-05-09 | 49.20 | $50.79 | 39900 |
| 2025-05-08 | 48.94 | $50.32 | 71300 |
| 2025-05-07 | 48.71 | $50.21 | 125423 |
| 2025-05-06 | 48.44 | $49.98 | 60922 |
| 2025-05-05 | 48.16 | $50.14 | 20100 |
| 2025-05-02 | 47.84 | $50.27 | 205637 |
| 2025-05-01 | 47.48 | $48.78 | 9200 |
| 2025-04-30 | 47.25 | $48.85 | 27400 |
| 2025-04-29 | 47.00 | $48.92 | 12913 |
| 2025-04-28 | 46.74 | $48.79 | 72100 |
| 2025-04-25 | 46.49 | $48.78 | 8400 |
| 2025-04-24 | 46.23 | $48.41 | 15808 |
| 2025-04-23 | 46.00 | $47.77 | 28600 |
| 2025-04-22 | 45.84 | $47.10 | 18700 |
| 2025-04-21 | 45.74 | $46.09 | 11233 |
| 2025-04-17 | 45.76 | $46.55 | 17800 |
| 2025-04-16 | 45.74 | $46.26 | 26344 |
| 2025-04-15 | 45.76 | $46.89 | 9200 |
| 2025-04-14 | 45.73 | $46.61 | 110227 |
| 2025-04-11 | 45.75 | $45.81 | 22300 |
| 2025-04-10 | 45.85 | $44.67 | 53911 |
| 2025-04-09 | 46.08 | $46.05 | 37400 |
| 2025-04-08 | 46.18 | $41.88 | 47800 |
| 2025-04-07 | 46.71 | $42.58 | 48021 |
| 2025-04-04 | 47.20 | $43.14 | 70933 |
| 2025-04-03 | 47.66 | $45.71 | 30100 |
| 2025-04-02 | 47.89 | $46.87 | 23122 |
| 2025-04-01 | 48.03 | $46.70 | 11921 |
| 2025-03-31 | 48.18 | $46.73 | 12341 |
| 2025-03-28 | 48.33 | $47.34 | 122702 |
| 2025-03-27 | 48.43 | $47.82 | 11635 |
| 2025-03-26 | 48.47 | $47.84 | 23200 |
| 2025-03-25 | 48.52 | $48.56 | 11410 |
| 2025-03-24 | 48.49 | $48.33 | 13200 |
| 2025-03-21 | 48.49 | $48.25 | 30400 |
| 2025-03-20 | 48.50 | $48.87 | 36805 |
| 2025-03-19 | 48.44 | $49.49 | 42649 |
| 2025-03-18 | 48.32 | $49.28 | 29100 |
| 2025-03-17 | 48.22 | $49.21 | 28145 |
| 2025-03-14 | 48.13 | $48.68 | 49332 |
| 2025-03-13 | 48.08 | $47.58 | 157905 |
| 2025-03-12 | 48.15 | $48.12 | 32000 |
| 2025-03-11 | 48.15 | $47.81 | 32200 |
| 2025-03-10 | 48.18 | $47.48 | 35400 |
| 2025-03-07 | 48.24 | $49.36 | 42224 |
| 2025-03-06 | 48.10 | $48.48 | 70900 |
| 2025-03-05 | 48.04 | $49.02 | 27241 |
| 2025-03-04 | 47.92 | $47.80 | 53209 |
| 2025-03-03 | 47.89 | $47.37 | 50413 |
| 2025-02-28 | 47.91 | $47.17 | 105718 |
| 2025-02-27 | 47.94 | $47.08 | 42517 |
| 2025-02-26 | 47.97 | $48.46 | 115000 |
| 2025-02-25 | 47.86 | $48.58 | 33054 |
| 2025-02-24 | 47.73 | $48.18 | 206313 |
| 2025-02-21 | 47.62 | $48.17 | 19803 |
| 2025-02-20 | 47.50 | $48.53 | 17126 |
| 2025-02-19 | 47.34 | $48.38 | 110922 |
| 2025-02-18 | 47.19 | $49.15 | 1.0M |
| 2025-02-14 | 46.95 | $48.94 | 20500 |
| 2025-02-13 | 46.72 | $48.75 | 31739 |
| 2025-02-12 | 46.48 | $47.90 | 28140 |
| 2025-02-11 | 46.31 | $47.22 | 43700 |
| 2025-02-10 | 46.20 | $46.70 | 36224 |
| 2025-02-07 | 46.12 | $46.15 | 14822 |
| 2025-02-06 | 46.09 | $46.55 | 8710 |
| 2025-02-05 | 46.02 | $46.49 | 11300 |
| 2025-02-04 | 45.95 | $46.11 | 9100 |
| 2025-02-03 | 45.90 | $45.65 | 10700 |
| 2025-01-31 | 45.90 | $46.35 | 25500 |
| 2025-01-30 | 45.82 | $46.53 | 12839 |
| 2025-01-29 | 45.72 | $45.93 | 27200 |
| 2025-01-28 | 45.67 | $45.55 | 32500 |
| 2025-01-27 | 45.65 | $45.64 | 58600 |
| 2025-01-24 | 45.62 | $46.24 | 11929 |
| 2025-01-23 | 45.53 | $46.36 | 17919 |
| 2025-01-22 | 45.42 | $46.61 | 28243 |
| 2025-01-21 | 45.27 | $46.85 | 175945 |
| 2025-01-17 | 45.10 | $46.13 | 11642 |
| 2025-01-16 | 44.99 | $45.88 | 36000 |
| 2025-01-15 | 44.90 | $45.06 | 59331 |
| 2025-01-14 | 44.90 | $44.70 | 54600 |
| 2025-01-13 | 44.94 | $44.27 | 115302 |
| 2025-01-10 | 45.04 | $44.66 | 54835 |
| 2025-01-08 | 45.10 | $45.11 | 60347 |
| 2025-01-07 | 45.13 | $45.56 | 655716 |
| 2025-01-06 | 45.12 | $45.73 | 36300 |
| 2025-01-03 | 45.09 | $44.81 | 26500 |
| 2025-01-02 | 45.16 | $44.39 | 44401 |
| 2024-12-31 | 45.28 | $44.49 | 38228 |
| 2024-12-30 | 45.40 | $44.48 | 34700 |
| 2024-12-27 | 45.52 | $45.10 | 24813 |
| 2024-12-26 | 45.58 | $45.27 | 70834 |
| 2024-12-24 | 45.63 | $45.11 | 14100 |
| 2024-12-23 | 45.69 | $44.97 | 26445 |
| 2024-12-20 | 45.76 | $44.73 | 81900 |
| 2024-12-19 | 45.85 | $44.63 | 57433 |
| 2024-12-18 | 45.96 | $44.85 | 55635 |
| 2024-12-17 | 46.04 | $45.77 | 659500 |
| 2024-12-16 | 46.03 | $46.21 | 29300 |
| 2024-12-13 | 45.97 | $46.33 | 93600 |
| 2024-12-12 | 45.89 | $46.02 | 103247 |
| 2024-12-11 | 45.84 | $46.59 | 29403 |
| 2024-12-10 | 45.73 | $46.37 | 6317 |
| 2024-12-09 | 45.64 | $46.60 | 13422 |
| 2024-12-06 | 45.52 | $46.54 | 4700 |
| 2024-12-05 | 45.40 | $46.53 | 26000 |
| 2024-12-04 | 45.29 | $46.20 | 19400 |
| 2024-12-03 | 45.21 | $45.96 | 895200 |
| 2024-12-02 | 45.16 | $45.88 | 19100 |
| 2024-11-29 | 45.11 | $45.57 | 4700 |
| 2024-11-27 | 45.11 | $45.02 | 89100 |
| 2024-11-26 | 45.16 | $44.74 | 88645 |
| 2024-11-25 | 45.25 | $45.17 | 14212 |
| 2024-11-22 | 45.32 | $44.75 | 7445 |
| 2024-11-21 | 45.44 | $44.62 | 25200 |
| 2024-11-20 | 45.59 | $44.58 | 23236 |
| 2024-11-19 | 45.76 | $44.79 | 10000 |
| 2024-11-18 | 45.92 | $44.92 | 155200 |
| 2024-11-15 | 46.09 | $44.74 | 49800 |
| 2024-11-14 | 46.29 | $45.18 | 467800 |
| 2024-11-13 | 46.46 | $44.83 | 41300 |
| 2024-11-12 | 46.68 | $45.13 | 118600 |
| 2024-11-11 | 46.88 | $45.86 | 43100 |
| 2024-11-08 | 47.04 | $45.94 | 43300 |
| 2024-11-07 | 47.21 | $46.67 | 22222 |
| 2024-11-06 | 47.32 | $45.96 | 31408 |
| 2024-11-05 | 47.53 | $46.94 | 512522 |
| 2024-11-04 | 47.65 | $46.57 | 31200 |
| 2024-11-01 | 47.82 | $46.69 | 10538 |
| 2024-10-31 | 48.01 | $46.67 | 16516 |
| 2024-10-30 | 48.20 | $46.98 | 20100 |
| 2024-10-29 | 48.39 | $47.87 | 23333 |
| 2024-10-28 | 48.50 | $47.87 | 12818 |
| 2024-10-25 | 48.63 | $47.87 | 42524 |
| 2024-10-24 | 48.77 | $47.88 | 21900 |
| 2024-10-23 | 48.92 | $47.38 | 20528 |
| 2024-10-22 | 49.14 | $47.97 | 10511 |
| 2024-10-21 | 49.31 | $48.06 | 23100 |
| 2024-10-18 | 49.47 | $48.55 | 13700 |
| 2024-10-17 | 49.60 | $47.81 | 60300 |
| 2024-10-16 | 49.80 | $47.74 | 228200 |
| 2024-10-15 | 50.02 | $48.20 | 617211 |
| 2024-10-14 | 50.20 | $50.56 | 13000 |
| 2024-10-11 | 50.15 | $50.06 | 21600 |
| 2024-10-10 | 50.15 | $49.81 | 39405 |
| 2024-10-09 | 50.16 | $50.31 | 15000 |
| 2024-10-08 | 50.12 | $49.97 | 9815 |
| 2024-10-07 | 50.10 | $49.84 | 19340 |
| 2024-10-04 | 50.09 | $50.34 | 11307 |
| 2024-10-03 | 50.01 | $50.00 | 16500 |
| 2024-10-02 | 49.97 | $50.34 | 42000 |
| 2024-10-01 | 49.88 | $50.26 | 196900 |
| 2024-09-30 | 49.80 | $50.86 | 11122 |
| 2024-09-27 | 49.66 | $51.21 | 9738 |
| 2024-09-26 | 49.48 | $51.09 | 34720 |
| 2024-09-25 | 49.31 | $49.76 | 53038 |
| 2024-09-24 | 49.28 | $49.93 | 324700 |
| 2024-09-23 | 49.22 | $49.48 | 39900 |
| 2024-09-20 | 49.21 | $49.38 | 15037 |
| 2024-09-19 | 49.22 | $50.29 | 15600 |
| 2024-09-18 | 49.15 | $49.02 | 24700 |
| 2024-09-17 | 49.19 | $49.33 | 530924 |
| 2024-09-16 | 49.22 | $49.31 | 13500 |
| 2024-09-13 | 49.25 | $49.47 | 18533 |
| 2024-09-12 | 49.26 | $49.09 | 11900 |
| 2024-09-11 | 49.31 | $48.84 | 24735 |
| 2024-09-10 | 49.38 | $47.71 | 554800 |
| 2024-09-09 | 49.56 | $48.22 | 13200 |
| 2024-09-06 | 49.69 | $47.84 | 65506 |
| 2024-09-05 | 49.85 | $48.74 | 19400 |
| 2024-09-04 | 49.92 | $48.99 | 201600 |
| 2024-09-03 | 49.96 | $49.31 | 82227 |
| 2024-08-30 | 49.95 | $50.79 | 89600 |
| 2024-08-29 | 49.77 | $50.49 | 76000 |
| 2024-08-28 | 49.62 | $50.35 | 29731 |
| 2024-08-27 | 49.47 | $50.44 | 34700 |
| 2024-08-26 | 49.31 | $50.16 | 48539 |
| 2024-08-23 | 49.16 | $50.54 | 39600 |
| 2024-08-22 | 48.97 | $50.16 | 32200 |
| 2024-08-21 | 48.80 | $50.84 | 12500 |
| 2024-08-20 | 48.56 | $50.16 | 207800 |
| 2024-08-19 | 48.38 | $50.39 | 844500 |
| 2024-08-16 | 48.18 | $49.81 | 11200 |
| 2024-08-15 | 48.04 | $49.66 | 12811 |
| 2024-08-14 | 47.92 | $48.58 | 258000 |
| 2024-08-13 | 47.90 | $48.41 | 47900 |
| 2024-08-12 | 47.92 | $47.70 | 27400 |
| 2024-08-09 | 48.03 | $47.82 | 915400 |
| 2024-08-08 | 48.15 | $47.91 | 82633 |
| 2024-08-07 | 48.28 | $46.90 | 72036 |
| 2024-08-06 | 48.53 | $46.61 | 737000 |
| 2024-08-05 | 48.84 | $46.22 | 126200 |
| 2024-08-02 | 49.20 | $46.67 | 178900 |
| 2024-08-01 | 49.55 | $47.86 | 57742 |
| 2024-07-31 | 49.80 | $49.43 | 30211 |
| 2024-07-30 | 49.91 | $48.22 | 63015 |
| 2024-07-29 | 50.14 | $48.15 | 33500 |
| 2024-07-26 | 50.39 | $48.77 | 66927 |
| 2024-07-25 | 50.59 | $48.05 | 40316 |
| 2024-07-24 | 50.87 | $48.77 | 239035 |
| 2024-07-23 | 51.08 | $50.25 | 374623 |
| 2024-07-22 | 51.16 | $50.71 | 464900 |
| 2024-07-19 | 51.20 | $49.56 | 41300 |
| 2024-07-18 | 51.35 | $50.16 | 76942 |
| 2024-07-17 | 51.45 | $50.32 | 481500 |
| 2024-07-16 | 51.54 | $52.29 | 37631 |
| 2024-07-15 | 51.43 | $52.10 | 18823 |
| 2024-07-12 | 51.34 | $52.65 | 133600 |
| 2024-07-11 | 51.19 | $51.95 | 29400 |
| 2024-07-10 | 51.10 | $52.26 | 66928 |
| 2024-07-09 | 50.98 | $51.37 | 28507 |
| 2024-07-08 | 50.95 | $51.56 | 44500 |
| 2024-07-05 | 50.91 | $51.74 | 77137 |
| 2024-07-03 | 50.85 | $51.61 | 34804 |
| 2024-07-02 | 50.80 | $50.77 | 95027 |
| 2024-07-01 | 50.84 | $50.45 | 150400 |
| 2024-06-28 | 50.90 | $50.23 | 30400 |
| 2024-06-27 | 51.00 | $50.35 | 73410 |
| 2024-06-26 | 51.08 | $50.19 | 62800 |
| 2024-06-25 | 51.19 | $50.73 | 123000 |
| 2024-06-24 | 51.25 | $50.58 | 75000 |
| 2024-06-21 | 51.33 | $50.64 | 39810 |
| 2024-06-20 | 51.41 | $51.17 | 646317 |
| 2024-06-18 | 51.43 | $51.34 | 50935 |
| 2024-06-17 | 51.45 | $51.06 | 134448 |
| 2024-06-14 | 51.49 | $50.40 | 558633 |
| 2024-06-13 | 51.60 | $51.16 | 89947 |
| 2024-06-12 | 51.64 | $52.07 | 173100 |
| 2024-06-11 | 51.59 | $50.94 | 190225 |
| 2024-06-10 | 51.64 | $52.01 | 91802 |
| 2024-06-07 | 51.59 | $51.93 | 87400 |
| 2024-06-06 | 51.54 | $52.64 | 588700 |
| 2024-06-05 | 51.41 | $52.44 | 225400 |
| 2024-06-04 | 51.28 | $50.92 | 29700 |
| 2024-06-03 | 51.29 | $51.29 | 51800 |
| 2024-05-31 | 51.26 | $51.19 | 108215 |
| 2024-05-30 | 51.23 | $51.20 | 52800 |
| 2024-05-29 | 51.17 | $50.93 | 103212 |
| 2024-05-28 | 51.13 | $51.95 | 173500 |
| 2024-05-24 | 50.97 | $51.72 | 117200 |
| 2024-05-23 | 50.82 | $51.02 | 67600 |
| 2024-05-22 | 50.72 | $51.21 | 82127 |
| 2024-05-21 | 50.59 | $51.59 | 86941 |
| 2024-05-20 | 50.41 | $51.77 | 26300 |
| 2024-05-17 | 50.20 | $51.72 | 61600 |
| 2024-05-16 | 49.96 | $51.48 | 74800 |
| 2024-05-15 | 49.72 | $51.74 | 47205 |
| 2024-05-14 | 49.45 | $51.09 | 454605 |
| 2024-05-13 | 49.21 | $50.74 | 59800 |
| 2024-05-10 | 49.00 | $50.65 | 41700 |
| 2024-05-09 | 48.79 | $50.37 | 144836 |
| 2024-05-08 | 48.60 | $49.97 | 40000 |
| 2024-05-07 | 48.45 | $49.79 | 44220 |
| 2024-05-06 | 48.31 | $49.64 | 50842 |
| 2024-05-03 | 48.19 | $49.25 | 72900 |
| 2024-05-02 | 48.10 | $48.37 | 359000 |
| 2024-05-01 | 48.11 | $47.60 | 136217 |
| 2024-04-30 | 48.20 | $47.77 | 292200 |
| 2024-04-29 | 48.28 | $48.76 | 69615 |
| 2024-04-26 | 48.27 | $48.41 | 59400 |
| 2024-04-25 | 48.29 | $48.03 | 39534 |
| 2024-04-24 | 48.37 | $48.22 | 113431 |
| 2024-04-23 | 48.43 | $48.49 | 241000 |
| 2024-04-22 | 48.47 | $47.49 | 82827 |
| 2024-04-19 | 48.61 | $46.81 | 152900 |
| 2024-04-18 | 48.82 | $47.21 | 118300 |
| 2024-04-17 | 49.01 | $47.51 | 232000 |
| 2024-04-16 | 49.17 | $48.26 | 180246 |
| 2024-04-15 | 49.27 | $48.08 | 71031 |
| 2024-04-12 | 49.37 | $48.21 | 115549 |
| 2024-04-11 | 49.47 | $49.51 | 141026 |
| 2024-04-10 | 49.44 | $49.42 | 141013 |
| 2024-04-09 | 49.42 | $49.83 | 98248 |
| 2024-04-08 | 49.35 | $49.89 | 39936 |
| 2024-04-05 | 49.27 | $49.74 | 60719 |
| 2024-04-04 | 49.21 | $49.20 | 92614 |
| 2024-04-03 | 49.20 | $49.73 | 72219 |
| 2024-04-02 | 49.12 | $49.25 | 263400 |
| 2024-04-01 | 49.09 | $49.86 | 550432 |
| 2024-03-28 | 48.99 | $49.48 | 87500 |
| 2024-03-27 | 48.92 | $49.75 | 44741 |
| 2024-03-26 | 48.82 | $49.30 | 133100 |
| 2024-03-25 | 48.75 | $49.17 | 92525 |
| 2024-03-22 | 48.68 | $49.06 | 191348 |
| 2024-03-21 | 48.62 | $49.35 | 550905 |
| 2024-03-20 | 48.52 | $49.11 | 122405 |
| 2024-03-19 | 48.44 | $48.35 | 218500 |
| 2024-03-18 | 48.42 | $48.05 | 88800 |
| 2024-03-15 | 48.43 | $48.15 | 101100 |
| 2024-03-14 | 48.42 | $48.44 | 94318 |
| 2024-03-13 | 48.37 | $48.95 | 467000 |
| 2024-03-12 | 48.27 | $49.09 | 94823 |
| 2024-03-11 | 48.14 | $48.47 | 47163 |
| 2024-03-08 | 48.07 | $48.88 | 175909 |
| 2024-03-07 | 47.94 | $49.83 | 183100 |
| 2024-03-06 | 47.71 | $48.70 | 199300 |
| 2024-03-05 | 47.57 | $47.80 | 88200 |
| 2024-03-04 | 47.51 | $48.44 | 81821 |
| 2024-03-01 | 47.38 | $48.33 | 87300 |
| 2024-02-29 | 47.24 | $47.74 | 363900 |
| 2024-02-28 | 47.16 | $47.48 | 69200 |
| 2024-02-27 | 47.08 | $47.69 | 191130 |
| 2024-02-26 | 46.98 | $47.73 | 68500 |
| 2024-02-23 | 46.87 | $47.56 | 194100 |
| 2024-02-22 | 46.77 | $47.94 | 244900 |
| 2024-02-21 | 46.62 | $46.95 | 301400 |
| 2024-02-20 | 46.55 | $46.92 | 296608 |
| 2024-02-16 | 46.47 | $47.27 | 334750 |
| 2024-02-15 | 46.34 | $47.26 | 154839 |
| 2024-02-14 | 46.19 | $46.63 | 73249 |
| 2024-02-13 | 46.09 | $46.01 | 241900 |
| 2024-02-12 | 46.03 | $47.16 | 101500 |
| 2024-02-09 | 45.84 | $47.36 | 87935 |
| 2024-02-08 | 45.61 | $46.70 | 145600 |
| 2024-02-07 | 45.44 | $46.19 | 211900 |
| 2024-02-06 | 45.29 | $46.12 | 145122 |
| 2024-02-05 | 45.14 | $45.80 | 107400 |
| 2024-02-02 | 45.01 | $45.82 | 152628 |
| 2024-02-01 | 44.86 | $46.09 | 231600 |
| 2024-01-31 | 44.67 | $45.54 | 247600 |
| 2024-01-30 | 44.53 | $45.87 | 264629 |
| 2024-01-29 | 44.34 | $46.10 | 194500 |
| 2024-01-26 | 44.13 | $45.94 | 237600 |
| 2024-01-25 | 43.93 | $45.89 | 247142 |
| 2024-01-24 | 43.73 | $45.55 | 291100 |
| 2024-01-23 | 43.55 | $44.22 | 151500 |
| 2024-01-22 | 43.50 | $43.97 | 98100 |
| 2024-01-19 | 43.48 | $43.84 | 179916 |
| 2024-01-18 | 43.47 | $43.54 | 337000 |
| 2024-01-17 | 43.49 | $42.78 | 223700 |
| 2024-01-16 | 43.60 | $42.90 | 112700 |
| 2024-01-12 | 43.70 | $43.58 | 134300 |
| 2024-01-11 | 43.75 | $43.59 | 142328 |
| 2024-01-10 | 43.79 | $43.32 | 113329 |
| 2024-01-09 | 43.85 | $43.18 | 104832 |
| 2024-01-08 | 43.93 | $43.58 | 173716 |
| 2024-01-05 | 43.97 | $42.89 | 273747 |
| 2024-01-04 | 44.07 | $42.92 | 167342 |
| 2024-01-03 | 44.16 | $42.92 | 303900 |
| 2024-01-02 | 44.25 | $43.52 | 514100 |
| 2023-12-29 | 44.28 | $44.63 | 103100 |
| 2023-12-28 | 44.19 | $44.64 | 69400 |
| 2023-12-27 | 44.09 | $44.87 | 87100 |
| 2023-12-26 | 43.95 | $44.66 | 114623 |
| 2023-12-22 | 43.82 | $44.25 | 98108 |
| 2023-12-21 | 43.72 | $44.65 | 140824 |
| 2023-12-20 | 43.57 | $43.85 | 199700 |
| 2023-12-19 | 43.49 | $44.90 | 636800 |
| 2023-12-18 | 43.29 | $44.47 | 128800 |
| 2023-12-15 | 43.12 | $44.65 | 165125 |
| 2023-12-14 | 42.93 | $44.92 | 181414 |
| 2023-12-13 | 42.69 | $44.16 | 158913 |
| 2023-12-12 | 42.51 | $43.50 | 84200 |
| 2023-12-11 | 42.37 | $43.19 | 118709 |
| 2023-12-08 | 42.26 | $42.90 | 187600 |
| 2023-12-07 | 42.15 | $42.70 | 148427 |
| 2023-12-06 | 42.05 | $42.25 | 150600 |
| 2023-12-05 | 41.98 | $42.24 | 97300 |
| 2023-12-04 | 41.89 | $42.30 | 156241 |
| 2023-12-01 | 41.78 | $42.46 | 202644 |
| 2023-11-30 | 41.64 | $42.18 | 176700 |
| 2023-11-29 | 41.51 | $42.33 | 153540 |
| 2023-11-28 | 41.33 | $42.03 | 114229 |
| 2023-11-27 | 41.17 | $42.26 | 69644 |
| 2023-11-24 | 40.95 | $42.36 | 25600 |
| 2023-11-22 | 40.70 | $41.85 | 161900 |
| 2023-11-21 | 40.48 | $41.78 | 244940 |
| 2023-11-20 | 40.23 | $42.20 | 165900 |
| 2023-11-17 | 39.93 | $42.02 | 125340 |
| 2023-11-16 | 39.61 | $41.64 | 184934 |
| 2023-11-15 | 39.31 | $41.74 | 235725 |
| 2023-11-14 | 38.97 | $41.57 | 175626 |
| 2023-11-13 | 38.64 | $40.22 | 676941 |
| 2023-11-10 | 38.42 | $40.11 | 193100 |
| 2023-11-09 | 38.20 | $39.54 | 266239 |
| 2023-11-08 | 38.03 | $39.47 | 601900 |
| 2023-11-07 | 37.86 | $39.14 | 91906 |
| 2023-11-06 | 37.72 | $39.21 | 168600 |
| 2023-11-03 | 37.57 | $39.50 | 84700 |
| 2023-11-02 | 37.38 | $38.67 | 142211 |
| 2023-11-01 | 37.26 | $37.69 | 210735 |
| 2023-10-31 | 37.24 | $37.45 | 202000 |
| 2023-10-30 | 37.24 | $37.20 | 423021 |
| 2023-10-27 | 37.26 | $36.74 | 244841 |
| 2023-10-26 | 37.34 | $36.80 | 263036 |
| 2023-10-25 | 37.41 | $36.60 | 228649 |
| 2023-10-24 | 37.50 | $37.27 | 488700 |
| 2023-10-23 | 37.53 | $36.85 | 212839 |
| 2023-10-20 | 37.61 | $36.57 | 246322 |
| 2023-10-19 | 37.72 | $36.98 | 299600 |
| 2023-10-18 | 37.80 | $37.01 | 424345 |
| 2023-10-17 | 37.89 | $37.95 | 210100 |
| 2023-10-16 | 37.90 | $37.91 | 194716 |
| 2023-10-13 | 37.91 | $37.53 | 241900 |
| 2023-10-12 | 37.96 | $38.30 | 239247 |
| 2023-10-11 | 37.95 | $38.64 | 250500 |
| 2023-10-10 | 37.92 | $38.45 | 150011 |
| 2023-10-09 | 37.90 | $37.77 | 445000 |
| 2023-10-06 | 37.96 | $38.09 | 107400 |
| 2023-10-05 | 38.00 | $37.53 | 223715 |
| 2023-10-04 | 38.10 | $37.53 | 139700 |
| 2023-10-03 | 38.22 | $36.91 | 181135 |
| 2023-10-02 | 38.41 | $37.41 | 169423 |
| 2023-09-29 | 38.57 | $38.02 | 209014 |
| 2023-09-28 | 38.69 | $37.70 | 235300 |
| 2023-09-27 | 38.86 | $37.36 | 438000 |
| 2023-09-26 | 39.08 | $37.60 | 127345 |
| 2023-09-25 | 39.30 | $38.10 | 109949 |
| 2023-09-22 | 39.48 | $38.37 | 183100 |
| 2023-09-21 | 39.65 | $38.42 | 137432 |
| 2023-09-20 | 39.82 | $38.96 | 154600 |
| 2023-09-19 | 39.95 | $39.02 | 144417 |
| 2023-09-18 | 40.09 | $39.05 | 272318 |
| 2023-09-15 | 40.23 | $39.25 | 121300 |
| 2023-09-14 | 40.37 | $39.74 | 82500 |
| 2023-09-13 | 40.46 | $39.41 | 84648 |
| 2023-09-12 | 40.60 | $39.54 | 85021 |
| 2023-09-11 | 40.75 | $40.03 | 138911 |
| 2023-09-08 | 40.86 | $39.66 | 132407 |
| 2023-09-07 | 41.02 | $39.83 | 354046 |
| 2023-09-06 | 41.18 | $40.64 | 42017 |
| 2023-09-05 | 41.28 | $40.65 | 77032 |
| 2023-09-01 | 41.40 | $41.11 | 45600 |
| 2023-08-31 | 41.48 | $41.25 | 52600 |
| 2023-08-30 | 41.55 | $41.68 | 27541 |
| 2023-08-29 | 41.60 | $41.69 | 653828 |
| 2023-08-28 | 41.65 | $41.07 | 71100 |
| 2023-08-25 | 41.79 | $40.64 | 106423 |
| 2023-08-24 | 41.98 | $40.41 | 76402 |
| 2023-08-23 | 42.22 | $41.36 | 27710 |
| 2023-08-22 | 42.37 | $40.94 | 78912 |
| 2023-08-21 | 42.58 | $41.18 | 49507 |
| 2023-08-18 | 42.78 | $40.98 | 97300 |
| 2023-08-17 | 43.02 | $40.94 | 54100 |
| 2023-08-16 | 43.27 | $41.86 | 83228 |
| 2023-08-15 | 43.45 | $42.23 | 33342 |
| 2023-08-14 | 43.61 | $42.83 | 64200 |
| 2023-08-11 | 43.72 | $42.83 | 73600 |
| 2023-08-10 | 43.84 | $43.50 | 653241 |
| 2023-08-09 | 43.91 | $43.22 | 43733 |
| 2023-08-08 | 44.01 | $43.33 | 1.2M |
| 2023-08-07 | 44.10 | $43.81 | 295843 |
| 2023-08-04 | 44.13 | $43.33 | 796800 |
| 2023-08-03 | 44.21 | $43.38 | 39100 |
| 2023-08-02 | 44.27 | $43.32 | 101641 |
| 2023-08-01 | 44.34 | $44.43 | 765300 |
| 2023-07-31 | 44.30 | $44.68 | 91700 |
| 2023-07-28 | 44.23 | $45.01 | 55900 |
| 2023-07-27 | 44.12 | $44.26 | 183500 |
| 2023-07-26 | 44.07 | $44.02 | 35300 |
| 2023-07-25 | 44.04 | $43.96 | 89538 |
| 2023-07-24 | 44.00 | $43.87 | 25300 |
| 2023-07-21 | 43.96 | $44.13 | 39536 |
| 2023-07-20 | 43.89 | $43.88 | 71500 |
| 2023-07-19 | 43.84 | $44.80 | 65100 |
| 2023-07-18 | 43.69 | $45.26 | 31030 |
| 2023-07-17 | 43.48 | $45.16 | 30000 |
| 2023-07-14 | 43.27 | $45.11 | 104100 |
| 2023-07-13 | 43.06 | $45.13 | 111613 |
| 2023-07-12 | 42.84 | $44.10 | 15600 |
| 2023-07-11 | 42.71 | $43.03 | 99100 |
| 2023-07-10 | 42.67 | $42.80 | 80329 |
| 2023-07-07 | 42.65 | $42.42 | 39900 |
| 2023-07-06 | 42.67 | $42.15 | 49041 |
| 2023-07-05 | 42.71 | $42.85 | 62100 |
| 2023-07-03 | 42.68 | $43.37 | 89900 |
| 2023-06-30 | 42.61 | $43.28 | 178514 |
| 2023-06-29 | 42.53 | $42.81 | 45200 |
| 2023-06-28 | 42.50 | $42.84 | 161101 |
| 2023-06-27 | 42.46 | $42.80 | 25800 |
| 2023-06-26 | 42.42 | $41.84 | 99100 |
| 2023-06-23 | 42.48 | $41.74 | 65250 |
| 2023-06-22 | 42.55 | $42.46 | 15542 |
| 2023-06-21 | 42.55 | $42.23 | 103200 |
| 2023-06-20 | 42.57 | $42.51 | 84000 |
| 2023-06-16 | 42.57 | $43.07 | 76803 |
| 2023-06-15 | 42.52 | $43.55 | 97321 |
| 2023-06-14 | 42.41 | $43.04 | 54600 |
| 2023-06-13 | 42.35 | $42.83 | 307100 |
| 2023-06-12 | 42.30 | $42.35 | 51015 |
| 2023-06-09 | 42.30 | $41.94 | 53339 |
| 2023-06-08 | 42.34 | $42.17 | 66100 |
| 2023-06-07 | 42.35 | $41.78 | 37700 |
| 2023-06-06 | 42.40 | $42.44 | 73815 |
| 2023-06-05 | 42.39 | $42.49 | 40960 |
| 2023-06-02 | 42.37 | $42.68 | 99718 |
| 2023-06-01 | 42.33 | $42.37 | 122800 |
| 2023-05-31 | 42.32 | $41.87 | 79431 |
| 2023-05-30 | 42.35 | $42.34 | 80400 |
| 2023-05-26 | 42.34 | $43.01 | 81804 |
| 2023-05-25 | 42.26 | $42.14 | 38300 |
| 2023-05-24 | 42.26 | $41.69 | 56300 |
| 2023-05-23 | 42.31 | $42.43 | 34727 |
| 2023-05-22 | 42.28 | $43.06 | 49447 |
| 2023-05-19 | 42.19 | $42.85 | 43536 |
| 2023-05-18 | 42.11 | $42.73 | 269900 |
| 2023-05-17 | 42.04 | $42.52 | 325430 |
| 2023-05-16 | 41.99 | $42.10 | 82900 |
| 2023-05-15 | 41.99 | $42.33 | 49700 |
| 2023-05-12 | 41.95 | $41.73 | 52203 |
| 2023-05-11 | 41.98 | $41.96 | 106500 |
| 2023-05-10 | 42.00 | $41.93 | 75900 |
| 2023-05-09 | 42.01 | $41.69 | 39000 |
| 2023-05-08 | 42.05 | $42.31 | 21300 |
| 2023-05-05 | 42.03 | $42.27 | 35300 |
| 2023-05-04 | 42.01 | $41.56 | 101400 |
| 2023-05-03 | 42.06 | $41.85 | 76100 |
| 2023-05-02 | 42.09 | $41.86 | 68000 |
| 2023-05-01 | 42.12 | $42.26 | 157531 |
| 2023-04-28 | 42.11 | $42.32 | 102000 |
| 2023-04-27 | 42.09 | $42.21 | 84624 |
| 2023-04-26 | 42.08 | $41.54 | 62300 |
| 2023-04-25 | 42.13 | $41.18 | 192000 |
| 2023-04-24 | 42.21 | $42.39 | 46100 |
| 2023-04-21 | 42.16 | $42.19 | 45800 |
| 2023-04-20 | 42.13 | $42.13 | 82000 |
| 2023-04-19 | 42.10 | $42.22 | 146326 |
| 2023-04-18 | 42.05 | $42.44 | 131200 |
| 2023-04-17 | 41.97 | $42.06 | 238100 |
| 2023-04-14 | 41.91 | $42.51 | 40727 |
| 2023-04-13 | 41.80 | $42.58 | 31500 |
| 2023-04-12 | 41.67 | $42.07 | 40600 |
| 2023-04-11 | 41.57 | $42.23 | 37020 |
| 2023-04-10 | 41.45 | $42.01 | 59134 |
| 2023-04-06 | 41.34 | $42.02 | 45200 |
| 2023-04-05 | 41.22 | $41.88 | 20947 |
| 2023-04-04 | 41.10 | $42.43 | 39000 |
| 2023-04-03 | 40.93 | $42.40 | 183225 |
| 2023-03-31 | 40.75 | $42.20 | 50816 |
| 2023-03-30 | 40.60 | $42.15 | 18833 |
| 2023-03-29 | 40.44 | $41.43 | 50632 |
| 2023-03-28 | 40.35 | $40.44 | 17700 |
| 2023-03-27 | 40.35 | $40.52 | 48336 |
| 2023-03-24 | 40.35 | $40.48 | 41200 |
| 2023-03-23 | 40.35 | $41.02 | 30300 |
| 2023-03-22 | 40.31 | $40.59 | 72400 |
| 2023-03-21 | 40.30 | $40.72 | 43700 |
| 2023-03-20 | 40.29 | $40.10 | 77000 |
| 2023-03-17 | 40.35 | $39.50 | 35323 |
| 2023-03-16 | 40.47 | $40.01 | 58000 |
| 2023-03-15 | 40.56 | $39.09 | 96846 |
| 2023-03-14 | 40.76 | $40.38 | 97132 |
| 2023-03-13 | 40.84 | $39.70 | 57002 |
| 2023-03-10 | 40.99 | $39.77 | 50800 |
| 2023-03-09 | 41.15 | $40.21 | 140000 |
| 2023-03-08 | 41.27 | $40.75 | 31130 |
| 2023-03-07 | 41.36 | $40.54 | 38800 |
| 2023-03-06 | 41.46 | $41.47 | 35000 |
| 2023-03-03 | 41.49 | $41.78 | 42735 |
| 2023-03-02 | 41.49 | $41.20 | 48900 |
| 2023-03-01 | 41.56 | $41.04 | 73712 |
| 2023-02-28 | 41.65 | $40.80 | 49100 |
| 2023-02-27 | 41.77 | $41.19 | 51600 |
| 2023-02-24 | 41.86 | $40.45 | 40700 |
| 2023-02-23 | 42.03 | $41.42 | 101809 |
| 2023-02-22 | 42.11 | $41.09 | 60042 |
| 2023-02-21 | 42.22 | $41.19 | 68942 |
| 2023-02-17 | 42.34 | $42.24 | 51016 |
| 2023-02-16 | 42.35 | $42.27 | 43646 |
| 2023-02-15 | 42.35 | $42.61 | 116533 |
| 2023-02-14 | 42.32 | $42.44 | 1.6M |
| 2023-02-13 | 42.29 | $42.23 | 108300 |
| 2023-02-10 | 42.29 | $41.59 | 176719 |
| 2023-02-09 | 42.35 | $42.11 | 77727 |
| 2023-02-08 | 42.35 | $41.96 | 213700 |
| 2023-02-07 | 42.37 | $42.43 | 163000 |
| 2023-02-06 | 42.32 | $42.03 | 105032 |
| 2023-02-03 | 42.31 | $42.82 | 159500 |
| 2023-02-02 | 42.20 | $43.51 | 84242 |
| 2023-02-01 | 42.00 | $43.18 | 341300 |
| 2023-01-31 | 41.81 | $42.20 | 72446 |
| 2023-01-30 | 41.69 | $41.77 | 68810 |
| 2023-01-27 | 41.59 | $42.44 | 489429 |
| 2023-01-26 | 41.40 | $42.70 | 251233 |
| 2023-01-25 | 41.17 | $42.42 | 198500 |
| 2023-01-24 | 40.93 | $42.22 | 225000 |
| 2023-01-23 | 40.69 | $42.39 | 58617 |
| 2023-01-20 | 40.42 | $41.79 | 68400 |
| 2023-01-19 | 40.18 | $41.01 | 87800 |
| 2023-01-18 | 40.00 | $41.59 | 64001 |
| 2023-01-17 | 39.74 | $41.87 | 136100 |
| 2023-01-13 | 39.44 | $41.95 | 260500 |
| 2023-01-12 | 39.13 | $41.64 | 35700 |
| 2023-01-11 | 38.83 | $41.20 | 44832 |
| 2023-01-10 | 38.56 | $40.75 | 57200 |
| 2023-01-09 | 38.33 | $40.42 | 106600 |
| 2023-01-06 | 38.12 | $39.75 | 55700 |
| 2023-01-05 | 37.98 | $38.49 | 65800 |
| 2023-01-04 | 37.95 | $38.99 | 47440 |
| 2023-01-03 | 37.87 | $37.97 | 390400 |
| 2022-12-30 | 37.90 | $37.24 | 97800 |
| 2022-12-29 | 38.01 | $37.80 | 31100 |
| 2022-12-28 | 38.07 | $36.99 | 12828 |
| 2022-12-27 | 38.21 | $37.44 | 34700 |
| 2022-12-23 | 38.31 | $37.55 | 33639 |
| 2022-12-22 | 38.40 | $37.55 | 65500 |
| 2022-12-21 | 38.50 | $38.09 | 43700 |
| 2022-12-20 | 38.55 | $37.48 | 41933 |
| 2022-12-19 | 38.66 | $37.45 | 30826 |
| 2022-12-16 | 38.77 | $37.72 | 103408 |
| 2022-12-15 | 38.85 | $38.19 | 129137 |
| 2022-12-14 | 38.89 | $39.46 | 122744 |
| 2022-12-13 | 38.80 | $39.70 | 1.0M |
| 2022-12-12 | 38.68 | $39.19 | 97700 |
| 2022-12-09 | 38.60 | $38.90 | 123500 |
| 2022-12-08 | 38.53 | $38.96 | 103800 |
| 2022-12-07 | 38.44 | $38.63 | 39300 |
| 2022-12-06 | 38.35 | $38.50 | 47900 |
| 2022-12-05 | 38.26 | $38.96 | 62336 |
| 2022-12-02 | 38.09 | $39.40 | 40033 |
| 2022-12-01 | 37.85 | $39.43 | 57036 |
| 2022-11-30 | 37.57 | $38.98 | 70807 |
| 2022-11-29 | 37.30 | $37.93 | 19000 |
| 2022-11-28 | 37.11 | $37.98 | 42800 |
| 2022-11-25 | 36.88 | $38.56 | 38034 |
| 2022-11-23 | 36.58 | $38.43 | 54804 |
| 2022-11-22 | 36.27 | $37.97 | 99913 |
| 2022-11-21 | 35.97 | $37.47 | 47635 |
| 2022-11-18 | 35.70 | $37.86 | 101800 |
| 2022-11-17 | 35.36 | $37.83 | 79100 |
| 2022-11-16 | 35.00 | $37.63 | 921614 |
| 2022-11-15 | 34.62 | $37.96 | 146629 |
| 2022-11-14 | 34.18 | $37.51 | 84900 |
| 2022-11-11 | 33.75 | $37.75 | 612300 |
| 2022-11-10 | 33.26 | $36.61 | 107500 |
| 2022-11-09 | 32.86 | $33.83 | 83926 |
| 2022-11-08 | 32.69 | $34.39 | 28636 |
| 2022-11-07 | 32.46 | $33.76 | 43900 |
| 2022-11-04 | 32.26 | $33.32 | 37200 |
| 2022-11-03 | 32.10 | $31.60 | 36518 |
| 2022-11-02 | 32.11 | $31.89 | 62600 |
| 2022-11-01 | 32.09 | $32.97 | 70206 |
| 2022-10-31 | 31.97 | $32.75 | 66719 |
| 2022-10-28 | 31.87 | $33.18 | 95934 |
| 2022-10-27 | 31.71 | $32.85 | 85800 |
| 2022-10-26 | 31.58 | $33.18 | 886600 |
| 2022-10-25 | 31.40 | $33.15 | 64917 |
| 2022-10-24 | 31.21 | $32.19 | 80542 |
| 2022-10-21 | 31.11 | $32.16 | 57227 |
| 2022-10-20 | 31.00 | $31.30 | 51200 |
| 2022-10-19 | 30.98 | $31.14 | 90545 |
| 2022-10-18 | 30.98 | $31.36 | 119020 |
| 2022-10-17 | 30.97 | $30.86 | 86441 |
| 2022-10-14 | 31.01 | $29.86 | 73400 |
| 2022-10-13 | 31.17 | $30.60 | 245600 |
| 2022-10-12 | 31.28 | $29.92 | 41027 |
| 2022-10-11 | 31.47 | $30.02 | 93138 |
| 2022-10-10 | 31.66 | $30.73 | 85500 |
| 2022-10-07 | 31.82 | $31.02 | 67215 |
| 2022-10-06 | 31.96 | $32.22 | 90500 |
| 2022-10-05 | 32.00 | $32.81 | 106800 |
| 2022-10-04 | 31.99 | $33.16 | 109425 |
| 2022-10-03 | 31.94 | $31.37 | 166216 |
| 2022-09-30 | 32.08 | $30.57 | 100941 |
| 2022-09-29 | 32.30 | $30.58 | 41500 |
| 2022-09-28 | 32.54 | $31.21 | 96100 |
| 2022-09-27 | 32.73 | $30.55 | 71500 |
| 2022-09-26 | 33.01 | $30.61 | 60900 |
| 2022-09-23 | 33.31 | $30.94 | 48317 |
| 2022-09-22 | 33.59 | $32.02 | 41000 |
| 2022-09-21 | 33.80 | $32.42 | 214100 |
| 2022-09-20 | 33.98 | $32.87 | 69732 |
| 2022-09-19 | 34.12 | $33.62 | 56200 |
| 2022-09-16 | 34.22 | $33.49 | 62300 |
| 2022-09-15 | 34.34 | $33.76 | 32900 |
| 2022-09-14 | 34.45 | $34.17 | 61447 |
| 2022-09-13 | 34.55 | $34.02 | 21700 |
| 2022-09-12 | 34.68 | $35.56 | 29407 |
| 2022-09-09 | 34.68 | $34.94 | 72632 |
| 2022-09-08 | 34.75 | $33.85 | 73900 |
| 2022-09-07 | 34.94 | $33.79 | 60619 |
| 2022-09-06 | 35.16 | $33.21 | 72100 |
| 2022-09-02 | 35.45 | $33.12 | 131026 |
| 2022-09-01 | 35.78 | $33.43 | 90619 |
| 2022-08-31 | 36.09 | $34.26 | 52400 |
| 2022-08-30 | 36.35 | $34.48 | 287900 |
| 2022-08-29 | 36.59 | $34.92 | 848200 |
| 2022-08-26 | 36.81 | $35.03 | 43474 |
| 2022-08-25 | 37.04 | $36.25 | 883300 |
| 2022-08-24 | 37.15 | $35.76 | 21900 |
| 2022-08-23 | 37.32 | $35.56 | 204902 |
| 2022-08-22 | 37.51 | $35.39 | 57400 |
| 2022-08-19 | 37.72 | $36.69 | 53200 |
| 2022-08-18 | 37.81 | $37.42 | 81548 |
| 2022-08-17 | 37.82 | $37.75 | 84508 |
| 2022-08-16 | 37.80 | $38.08 | 12448 |
| 2022-08-15 | 37.74 | $38.18 | 110400 |
| 2022-08-12 | 37.65 | $38.46 | 316225 |
| 2022-08-11 | 37.51 | $38.10 | 31422 |
| 2022-08-10 | 37.39 | $38.08 | 392600 |
| 2022-08-09 | 37.25 | $37.02 | 63900 |
| 2022-08-08 | 37.20 | $37.68 | 34300 |
| 2022-08-05 | 37.06 | $37.65 | 231511 |
| 2022-08-04 | 36.91 | $38.25 | 43700 |
| 2022-08-03 | 36.69 | $38.01 | 28323 |
| 2022-08-02 | 36.47 | $37.25 | 45509 |
| 2022-08-01 | 36.31 | $37.89 | 33800 |
| 2022-07-29 | 36.07 | $38.05 | 260600 |
| 2022-07-28 | 35.80 | $37.59 | 46628 |
| 2022-07-27 | 35.56 | $37.27 | 50332 |
| 2022-07-26 | 35.35 | $36.02 | 62406 |
| 2022-07-25 | 35.25 | $36.93 | 72201 |
| 2022-07-22 | 35.06 | $36.73 | 55000 |
| 2022-07-21 | 34.88 | $37.13 | 60242 |
| 2022-07-20 | 34.65 | $36.03 | 60100 |
| 2022-07-19 | 34.52 | $36.02 | 92305 |
| 2022-07-18 | 34.38 | $34.70 | 58124 |
| 2022-07-15 | 34.36 | $34.30 | 90625 |
| 2022-07-14 | 34.39 | $33.64 | 122900 |
| 2022-07-13 | 34.48 | $33.86 | 74200 |
| 2022-07-12 | 34.56 | $33.79 | 40700 |
| 2022-07-11 | 34.65 | $33.87 | 81500 |
| 2022-07-08 | 34.76 | $34.63 | 124300 |
| 2022-07-07 | 34.81 | $34.54 | 27400 |
| 2022-07-06 | 34.90 | $33.83 | 53800 |
| 2022-07-05 | 35.08 | $33.85 | 168900 |
| 2022-07-01 | 35.28 | $34.74 | 66900 |
| 2022-06-30 | 35.42 | $35.06 | 131400 |
| 2022-06-29 | 35.55 | $35.16 | 45600 |
| 2022-06-28 | 35.69 | $35.45 | 127300 |
| 2022-06-27 | 35.82 | $36.15 | 83609 |
| 2022-06-24 | 35.89 | $35.76 | 44701 |
| 2022-06-23 | 36.02 | $34.25 | 69600 |
| 2022-06-22 | 36.30 | $34.61 | 26300 |
| 2022-06-21 | 36.56 | $34.81 | 69200 |
| 2022-06-17 | 36.82 | $34.15 | 132217 |
| 2022-06-16 | 37.15 | $33.74 | 88400 |
| 2022-06-15 | 37.54 | $35.39 | 142900 |
| 2022-06-14 | 37.78 | $34.39 | 241000 |
| 2022-06-13 | 38.13 | $34.79 | 209711 |
| 2022-06-10 | 38.46 | $36.52 | 117800 |
| 2022-06-09 | 38.61 | $37.58 | 107900 |
| 2022-06-08 | 38.66 | $39.22 | 81200 |
| 2022-06-07 | 38.54 | $39.47 | 53200 |
| 2022-06-06 | 38.37 | $39.42 | 46800 |
| 2022-06-03 | 38.20 | $38.95 | 77142 |
| 2022-06-02 | 38.07 | $39.67 | 86400 |
| 2022-06-01 | 37.87 | $38.70 | 109200 |
| 2022-05-31 | 37.76 | $39.49 | 82322 |
| 2022-05-27 | 37.57 | $39.27 | 88614 |
| 2022-05-26 | 37.39 | $38.48 | 100100 |
| 2022-05-25 | 37.30 | $37.77 | 102837 |
| 2022-05-24 | 37.27 | $37.75 | 84801 |
| 2022-05-23 | 37.25 | $38.16 | 116224 |
| 2022-05-20 | 37.20 | $37.13 | 147400 |
| 2022-05-19 | 37.26 | $36.98 | 90800 |
| 2022-05-18 | 37.35 | $36.78 | 223235 |
| 2022-05-17 | 37.49 | $38.37 | 185409 |
| 2022-05-16 | 37.48 | $37.08 | 155035 |
| 2022-05-13 | 37.61 | $37.18 | 131619 |
| 2022-05-12 | 37.75 | $35.85 | 753100 |
| 2022-05-11 | 38.04 | $35.75 | 389800 |
| 2022-05-10 | 38.35 | $36.14 | 327907 |
| 2022-05-09 | 38.65 | $35.75 | 189100 |
| 2022-05-06 | 39.02 | $37.13 | 127400 |
| 2022-05-05 | 39.27 | $37.83 | 182300 |
| 2022-05-04 | 39.47 | $39.50 | 337546 |
| 2022-05-03 | 39.52 | $38.70 | 90230 |
| 2022-05-02 | 39.68 | $38.33 | 403800 |
| 2022-04-29 | 39.88 | $38.43 | 124123 |
| 2022-04-28 | 40.10 | $39.00 | 216000 |
| 2022-04-27 | 40.29 | $38.20 | 135200 |
| 2022-04-26 | 40.58 | $38.24 | 259700 |
| 2022-04-25 | 40.88 | $39.84 | 237101 |
| 2022-04-22 | 41.05 | $40.27 | 226900 |
| 2022-04-21 | 41.19 | $40.89 | 170500 |
| 2022-04-20 | 41.27 | $41.26 | 148712 |
| 2022-04-19 | 41.33 | $40.62 | 265500 |
| 2022-04-18 | 41.45 | $40.36 | 1.1M |
| 2022-04-14 | 41.62 | $40.25 | 101300 |
| 2022-04-13 | 41.80 | $40.83 | 626813 |
| 2022-04-12 | 41.93 | $40.06 | 79200 |
| 2022-04-11 | 42.14 | $40.40 | 167012 |
| 2022-04-08 | 42.30 | $40.98 | 161037 |
| 2022-04-07 | 42.40 | $41.37 | 192715 |
| 2022-04-06 | 42.45 | $41.24 | 220500 |
| 2022-04-05 | 42.51 | $42.23 | 127000 |
| 2022-04-04 | 42.45 | $43.15 | 2.1M |
| 2022-04-01 | 42.28 | $42.74 | 179100 |
| 2022-03-31 | 42.12 | $42.33 | 323200 |
| 2022-03-30 | 42.00 | $43.45 | 96306 |
| 2022-03-29 | 41.77 | $44.18 | 163033 |
| 2022-03-28 | 41.45 | $42.67 | 384014 |
| 2022-03-25 | 41.27 | $42.59 | 181500 |
| 2022-03-24 | 41.11 | $42.60 | 111700 |
| 2022-03-23 | 40.95 | $42.02 | 98400 |
| 2022-03-22 | 40.85 | $43.15 | 84800 |
| 2022-03-21 | 40.64 | $42.35 | 89800 |
| 2022-03-18 | 40.52 | $42.97 | 164700 |
| 2022-03-17 | 40.36 | $42.13 | 140711 |
| 2022-03-16 | 40.29 | $42.19 | 505400 |
| 2022-03-15 | 40.24 | $39.45 | 117600 |
| 2022-03-14 | 40.47 | $38.92 | 114845 |
| 2022-03-11 | 40.79 | $38.52 | 1.7M |
| 2022-03-10 | 41.18 | $39.18 | 261822 |
| 2022-03-09 | 41.54 | $40.33 | 271019 |
| 2022-03-08 | 41.83 | $37.51 | 602500 |
| 2022-03-07 | 42.42 | $37.17 | 200141 |
| 2022-03-04 | 43.09 | $38.65 | 223324 |
| 2022-03-03 | 43.65 | $40.82 | 442207 |
| 2022-03-02 | 44.04 | $41.94 | 177528 |
| 2022-03-01 | 44.34 | $41.27 | 206300 |
| 2022-02-28 | 44.73 | $42.83 | 284320 |
| 2022-02-25 | 44.99 | $43.71 | 213400 |
| 2022-02-24 | 45.16 | $42.87 | 282000 |
| 2022-02-23 | 45.43 | $43.21 | 298800 |
| 2022-02-22 | 45.67 | $43.74 | 160100 |
| 2022-02-18 | 45.87 | $44.99 | 122938 |
| 2022-02-17 | 45.97 | $45.29 | 215722 |
| 2022-02-16 | 46.04 | $46.34 | 178137 |
| 2022-02-15 | 46.03 | $46.04 | 138021 |
| 2022-02-14 | 46.05 | $44.77 | 113815 |
| 2022-02-11 | 46.21 | $45.01 | 632811 |
| 2022-02-10 | 46.37 | $46.47 | 152835 |
| 2022-02-09 | 46.41 | $47.42 | 129300 |
| 2022-02-08 | 46.37 | $46.40 | 71341 |
| 2022-02-07 | 46.43 | $46.13 | 80923 |
| 2022-02-04 | 46.53 | $46.16 | 198900 |
| 2022-02-03 | 46.65 | $45.83 | 187233 |
| 2022-02-02 | 46.81 | $47.11 | 100700 |
| 2022-02-01 | 46.86 | $46.82 | 221745 |
| 2022-01-31 | 46.96 | $46.40 | 186544 |
| 2022-01-28 | 47.12 | $45.08 | 134100 |
| 2022-01-27 | 47.43 | $44.67 | 178100 |
| 2022-01-26 | 47.80 | $45.27 | 176037 |
| 2022-01-25 | 48.14 | $45.15 | 212728 |
| 2022-01-24 | 48.51 | $46.15 | 349200 |
| 2022-01-21 | 48.81 | $46.92 | 321800 |
| 2022-01-20 | 49.04 | $47.73 | 423433 |
| 2022-01-19 | 49.20 | $47.72 | 390900 |
| 2022-01-18 | 49.36 | $48.16 | 1.8M |
| 2022-01-14 | 49.48 | $49.35 | 190729 |
| 2022-01-13 | 49.47 | $49.28 | 756800 |
| 2022-01-12 | 49.48 | $49.59 | 187500 |
| 2022-01-11 | 49.44 | $49.11 | 123200 |
| 2022-01-10 | 49.45 | $48.33 | 133200 |
| 2022-01-07 | 49.54 | $49.42 | 45100 |
| 2022-01-06 | 49.52 | $49.02 | 191449 |
| 2022-01-05 | 49.54 | $49.18 | 366941 |
| 2022-01-04 | 49.56 | $50.22 | 111424 |
| 2022-01-03 | 49.47 | $50.53 | 242416 |
| 2021-12-31 | 49.34 | $50.22 | 201500 |
| 2021-12-30 | 49.23 | $50.17 | 247416 |
| 2021-12-29 | 49.12 | $50.12 | 73914 |
| 2021-12-28 | 49.01 | $50.11 | 110438 |
| 2021-12-27 | 48.90 | $50.17 | 96307 |
| 2021-12-23 | 48.78 | $49.75 | 67924 |
| 2021-12-22 | 48.70 | $49.15 | 95100 |
| 2021-12-21 | 48.69 | $48.56 | 121300 |
| 2021-12-20 | 48.75 | $47.63 | 182334 |
| 2021-12-17 | 48.92 | $47.60 | 441117 |
| 2021-12-16 | 49.11 | $48.39 | 295742 |
| 2021-12-15 | 49.25 | $48.86 | 235890 |
| 2021-12-14 | 49.37 | $47.97 | 191720 |
| 2021-12-13 | 49.59 | $48.53 | 1.3M |
| 2021-12-10 | 49.78 | $49.31 | 115949 |
| 2021-12-09 | 49.91 | $49.15 | 298600 |
| 2021-12-08 | 50.07 | $50.28 | 145500 |
| 2021-12-07 | 50.14 | $50.22 | 140405 |
| 2021-12-06 | 50.22 | $48.50 | 173230 |
| 2021-12-03 | 50.49 | $48.26 | 190700 |
| 2021-12-02 | 50.81 | $49.05 | 369427 |
| 2021-12-01 | 51.07 | $48.80 | 487312 |
| 2021-11-30 | 51.38 | $49.17 | 673300 |
| 2021-11-29 | 51.66 | $49.67 | 203018 |
| 2021-11-26 | 51.90 | $49.40 | 101300 |
| 2021-11-24 | 52.19 | $50.34 | 152701 |
| 2021-11-23 | 52.40 | $50.73 | 248300 |
| 2021-11-22 | 52.57 | $51.24 | 174400 |
| 2021-11-19 | 52.70 | $52.16 | 119615 |
| 2021-11-18 | 52.75 | $52.97 | 72500 |
| 2021-11-17 | 52.71 | $52.71 | 118822 |
| 2021-11-16 | 52.69 | $52.74 | 135500 |
| 2021-11-15 | 52.67 | $52.79 | 98100 |
| 2021-11-12 | 52.63 | $53.01 | 142640 |
| 2021-11-11 | 52.56 | $52.51 | 534700 |
| 2021-11-10 | 52.54 | $52.28 | 260700 |
| 2021-11-09 | 52.52 | $53.03 | 161400 |
| 2021-11-08 | 52.41 | $53.08 | 224234 |
| 2021-11-05 | 52.28 | $53.12 | 98100 |
| 2021-11-04 | 52.13 | $53.17 | 164300 |
| 2021-11-03 | 51.96 | $53.08 | 154500 |
| 2021-11-02 | 51.77 | $52.28 | 211500 |
| 2021-11-01 | 51.65 | $52.33 | 115500 |
| 2021-10-29 | 51.51 | $52.10 | 164700 |
| 2021-10-28 | 51.37 | $52.55 | 49229 |
| 2021-10-27 | 51.18 | $52.07 | 323500 |
| 2021-10-26 | 51.02 | $52.12 | 144800 |
| 2021-10-25 | 50.84 | $52.06 | 108429 |
| 2021-10-22 | 50.67 | $52.48 | 185625 |
| 2021-10-21 | 50.47 | $52.02 | 102812 |
| 2021-10-20 | 50.30 | $51.74 | 173400 |
| 2021-10-19 | 50.17 | $51.75 | 102756 |
| 2021-10-18 | 50.04 | $51.18 | 92600 |
| 2021-10-15 | 49.96 | $51.37 | 423000 |
| 2021-10-14 | 49.87 | $50.82 | 87534 |
| 2021-10-13 | 49.85 | $49.85 | 157800 |
| 2021-10-12 | 49.94 | $49.07 | 193100 |
| 2021-10-11 | 50.12 | $48.99 | 60141 |
| 2021-10-08 | 50.32 | $49.34 | 113329 |
| 2021-10-07 | 50.51 | $49.78 | 101938 |
| 2021-10-06 | 50.68 | $49.02 | 139741 |
| 2021-10-05 | 50.93 | $49.27 | 90734 |
| 2021-10-04 | 51.19 | $48.70 | 121300 |
| 2021-10-01 | 51.52 | $49.40 | 263830 |
| 2021-09-30 | 51.81 | $49.25 | 327100 |
| 2021-09-29 | 52.13 | $49.72 | 152500 |
| 2021-09-28 | 52.42 | $50.22 | 167000 |
| 2021-09-27 | 52.67 | $51.72 | 200304 |
| 2021-09-24 | 52.79 | $52.33 | 92100 |
| 2021-09-23 | 52.84 | $53.04 | 79153 |
| 2021-09-22 | 52.82 | $52.22 | 127200 |
| 2021-09-21 | 52.88 | $51.91 | 146600 |
| 2021-09-20 | 52.97 | $51.46 | 300039 |
| 2021-09-17 | 53.09 | $52.65 | 278525 |
| 2021-09-16 | 53.10 | $53.54 | 90444 |
| 2021-09-15 | 53.00 | $53.36 | 209375 |
| 2021-09-14 | 52.90 | $53.30 | 363600 |
| 2021-09-13 | 52.81 | $53.11 | 115237 |
| 2021-09-10 | 52.72 | $52.82 | 287000 |
| 2021-09-09 | 52.64 | $52.98 | 310000 |
| 2021-09-08 | 52.55 | $53.25 | 211811 |
| 2021-09-07 | 52.42 | $53.78 | 137941 |
| 2021-09-03 | 52.22 | $53.67 | 77426 |
| 2021-09-02 | 52.01 | $53.75 | 58649 |
| 2021-09-01 | 51.79 | $53.29 | 250700 |
| 2021-08-31 | 51.59 | $52.95 | 188700 |
| 2021-08-30 | 51.42 | $52.69 | 74933 |
| 2021-08-27 | 51.25 | $52.54 | 102612 |
| 2021-08-26 | 51.09 | $51.70 | 241204 |
| 2021-08-25 | 51.00 | $52.00 | 110200 |
| 2021-08-24 | 50.88 | $51.90 | 185131 |
| 2021-08-23 | 50.74 | $51.61 | 207945 |
| 2021-08-20 | 50.63 | $50.79 | 105633 |
| 2021-08-19 | 50.59 | $50.42 | 288909 |
| 2021-08-18 | 50.57 | $50.56 | 149349 |
| 2021-08-17 | 50.53 | $50.41 | 301800 |
| 2021-08-16 | 50.49 | $50.99 | 109200 |
| 2021-08-13 | 50.38 | $51.24 | 39100 |
| 2021-08-12 | 50.23 | $50.86 | 292312 |
| 2021-08-11 | 50.10 | $51.03 | 35800 |
| 2021-08-10 | 49.94 | $50.80 | 73400 |
| 2021-08-09 | 49.80 | $50.64 | 131800 |
| 2021-08-06 | 49.66 | $50.45 | 433300 |
| 2021-08-05 | 49.53 | $50.69 | 158641 |
| 2021-08-04 | 49.36 | $50.56 | 289047 |
| 2021-08-03 | 49.19 | $50.27 | 123946 |
| 2021-08-02 | 49.04 | $50.11 | 172410 |
| 2021-07-30 | 48.90 | $49.96 | 130000 |
| 2021-07-29 | 48.76 | $50.21 | 99600 |
| 2021-07-28 | 48.59 | $49.61 | 134500 |
| 2021-07-27 | 48.47 | $49.01 | 154500 |
| 2021-07-26 | 48.41 | $49.47 | 140418 |
| 2021-07-23 | 48.31 | $49.49 | 105600 |
| 2021-07-22 | 48.19 | $48.88 | 108600 |
| 2021-07-21 | 48.14 | $48.38 | 102214 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
68.03
2026-07-17
Close Price
$66.87
Vol: 156100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.18
Average
47.63
Maximum
70.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 68.03 | $66.87 | 156100 |
| 2026-07-16 | 68.27 | $67.75 | 120100 |
| 2026-07-15 | 68.35 | $68.68 | 854900 |
| 2026-07-14 | 68.25 | $67.46 | 322291 |
| 2026-07-13 | 68.39 | $67.09 | 762600 |
| 2026-07-10 | 68.63 | $68.11 | 38627 |
| 2026-07-09 | 68.69 | $68.07 | 239100 |
| 2026-07-08 | 68.77 | $67.67 | 91900 |
| 2026-07-07 | 68.93 | $67.19 | 83600 |
| 2026-07-06 | 69.23 | $68.82 | 109036 |
| 2026-07-02 | 69.22 | $67.56 | 216981 |
| 2026-07-01 | 69.47 | $68.30 | 193400 |
| 2026-06-30 | 69.60 | $70.34 | 44500 |
| 2026-06-29 | 69.31 | $69.08 | 149654 |
| 2026-06-26 | 69.24 | $67.24 | 508100 |
| 2026-06-25 | 69.54 | $68.44 | 77717 |
| 2026-06-24 | 69.62 | $67.62 | 120500 |
| 2026-06-23 | 69.89 | $67.91 | 44400 |
| 2026-06-22 | 70.12 | $70.67 | 159726 |
| 2026-06-18 | 69.80 | $70.84 | 63801 |
| 2026-06-17 | 69.39 | $69.86 | 213800 |
| 2026-06-16 | 69.11 | $69.11 | 39462 |
| 2026-06-15 | 68.93 | $70.06 | 99969 |
| 2026-06-12 | 68.51 | $69.73 | 145927 |
| 2026-06-11 | 68.08 | $69.73 | 339100 |
| 2026-06-10 | 67.58 | $66.53 | 157787 |
| 2026-06-09 | 67.67 | $67.47 | 143824 |
| 2026-06-08 | 67.56 | $66.64 | 2.3M |
| 2026-06-05 | 67.61 | $65.60 | 53200 |
| 2026-06-04 | 67.87 | $68.20 | 101300 |
| 2026-06-03 | 67.62 | $67.35 | 109600 |
| 2026-06-02 | 67.50 | $68.23 | 232300 |
| 2026-06-01 | 67.16 | $67.46 | 310320 |
| 2026-05-29 | 66.93 | $67.04 | 219800 |
| 2026-05-28 | 66.74 | $66.96 | 417320 |
| 2026-05-27 | 66.52 | $66.84 | 145368 |
| 2026-05-26 | 66.29 | $67.33 | 87410 |
| 2026-05-22 | 65.91 | $66.84 | 312503 |
| 2026-05-21 | 65.56 | $66.82 | 249739 |
| 2026-05-20 | 65.15 | $65.34 | 97900 |
| 2026-05-19 | 64.99 | $63.77 | 67200 |
| 2026-05-18 | 65.12 | $64.27 | 98900 |
| 2026-05-15 | 65.16 | $64.45 | 49700 |
| 2026-05-14 | 65.16 | $65.67 | 70344 |
| 2026-05-13 | 64.90 | $65.34 | 75500 |
| 2026-05-12 | 64.66 | $64.03 | 379701 |
| 2026-05-11 | 64.64 | $65.47 | 259905 |
| 2026-05-08 | 64.32 | $65.68 | 109200 |
| 2026-05-07 | 63.89 | $64.41 | 114419 |
| 2026-05-06 | 63.65 | $65.86 | 121631 |
| 2026-05-05 | 63.07 | $63.44 | 122448 |
| 2026-05-04 | 62.89 | $62.05 | 159100 |
| 2026-05-01 | 62.97 | $62.88 | 158400 |
| 2026-04-30 | 62.89 | $62.71 | 154300 |
| 2026-04-29 | 62.83 | $61.21 | 41021 |
| 2026-04-28 | 63.06 | $61.68 | 49000 |
| 2026-04-27 | 63.23 | $62.65 | 97845 |
| 2026-04-24 | 63.21 | $63.22 | 86731 |
| 2026-04-23 | 63.07 | $62.28 | 91713 |
| 2026-04-22 | 63.09 | $63.15 | 266006 |
| 2026-04-21 | 62.92 | $63.34 | 124903 |
| 2026-04-20 | 62.68 | $64.11 | 53500 |
| 2026-04-17 | 62.23 | $64.12 | 79123 |
| 2026-04-16 | 61.70 | $63.13 | 114600 |
| 2026-04-15 | 61.29 | $63.65 | 123902 |
| 2026-04-14 | 60.70 | $63.80 | 48000 |
| 2026-04-13 | 59.98 | $63.01 | 72713 |
| 2026-04-10 | 59.31 | $62.44 | 74300 |
| 2026-04-09 | 58.64 | $61.84 | 41117 |
| 2026-04-08 | 58.01 | $61.54 | 258500 |
| 2026-04-07 | 57.33 | $58.59 | 303546 |
| 2026-04-06 | 57.17 | $58.33 | 95500 |
| 2026-04-02 | 57.05 | $58.11 | 139400 |
| 2026-04-01 | 56.96 | $58.57 | 155413 |
| 2026-03-31 | 56.77 | $57.51 | 467803 |
| 2026-03-30 | 56.78 | $55.33 | 78100 |
| 2026-03-27 | 57.25 | $55.89 | 79700 |
| 2026-03-26 | 57.70 | $56.85 | 68200 |
| 2026-03-25 | 58.02 | $58.51 | 133000 |
| 2026-03-24 | 58.04 | $57.88 | 107100 |
| 2026-03-23 | 58.22 | $57.79 | 105202 |
| 2026-03-20 | 58.44 | $56.53 | 93822 |
| 2026-03-19 | 58.97 | $58.14 | 123627 |
| 2026-03-18 | 59.26 | $58.34 | 99815 |
| 2026-03-17 | 59.55 | $59.60 | 158748 |
| 2026-03-16 | 59.63 | $59.70 | 277113 |
| 2026-03-13 | 59.71 | $58.63 | 211201 |
| 2026-03-12 | 60.03 | $58.96 | 222400 |
| 2026-03-11 | 60.33 | $60.03 | 43318 |
| 2026-03-10 | 60.47 | $59.71 | 85800 |
| 2026-03-09 | 60.69 | $59.23 | 116700 |
| 2026-03-06 | 61.05 | $58.13 | 66600 |
| 2026-03-05 | 61.71 | $59.54 | 117800 |
| 2026-03-04 | 62.17 | $60.74 | 152300 |
| 2026-03-03 | 62.46 | $59.67 | 352100 |
| 2026-03-02 | 63.01 | $61.33 | 166046 |
| 2026-02-27 | 63.30 | $62.80 | 88700 |
| 2026-02-26 | 63.32 | $63.05 | 50600 |
| 2026-02-25 | 63.29 | $63.77 | 44619 |
| 2026-02-24 | 63.10 | $63.00 | 133515 |
| 2026-02-23 | 63.04 | $62.95 | 35105 |
| 2026-02-20 | 62.97 | $63.18 | 155000 |
| 2026-02-19 | 62.84 | $62.66 | 52100 |
| 2026-02-18 | 62.79 | $62.94 | 54028 |
| 2026-02-17 | 62.67 | $62.23 | 79400 |
| 2026-02-13 | 62.68 | $61.65 | 116900 |
| 2026-02-12 | 62.81 | $61.53 | 57701 |
| 2026-02-11 | 62.97 | $63.06 | 36929 |
| 2026-02-10 | 62.84 | $63.07 | 68739 |
| 2026-02-09 | 62.68 | $62.99 | 35903 |
| 2026-02-06 | 62.50 | $62.03 | 896900 |
| 2026-02-05 | 62.49 | $60.56 | 47800 |
| 2026-02-04 | 62.78 | $61.07 | 151300 |
| 2026-02-03 | 63.00 | $61.90 | 50622 |
| 2026-02-02 | 63.08 | $62.77 | 44414 |
| 2026-01-30 | 62.98 | $62.27 | 81600 |
| 2026-01-29 | 62.96 | $63.48 | 93200 |
| 2026-01-28 | 62.67 | $63.05 | 57500 |
| 2026-01-27 | 62.42 | $63.70 | 1.0M |
| 2026-01-26 | 61.98 | $62.81 | 26400 |
| 2026-01-23 | 61.65 | $62.33 | 16241 |
| 2026-01-22 | 61.36 | $62.14 | 7848 |
| 2026-01-21 | 61.06 | $61.54 | 54400 |
| 2026-01-20 | 60.83 | $60.64 | 43727 |
| 2026-01-16 | 60.75 | $61.91 | 12800 |
| 2026-01-15 | 60.38 | $61.60 | 13223 |
| 2026-01-14 | 60.01 | $60.67 | 19008 |
| 2026-01-13 | 59.77 | $60.78 | 30709 |
| 2026-01-12 | 59.47 | $61.04 | 134434 |
| 2026-01-09 | 59.06 | $60.40 | 19900 |
| 2026-01-08 | 58.71 | $59.21 | 954943 |
| 2026-01-07 | 58.56 | $59.80 | 14024 |
| 2026-01-06 | 58.26 | $60.44 | 23000 |
| 2026-01-05 | 57.77 | $60.14 | 22116 |
| 2026-01-02 | 57.27 | $58.64 | 13900 |
| 2025-12-31 | 57.00 | $57.03 | 6300 |
| 2025-12-30 | 57.03 | $57.23 | 8344 |
| 2025-12-29 | 57.02 | $57.00 | 5300 |
| 2025-12-26 | 57.07 | $57.16 | 19900 |
| 2025-12-24 | 57.09 | $57.10 | 3333 |
| 2025-12-23 | 57.13 | $56.84 | 16800 |
| 2025-12-22 | 57.23 | $57.01 | 1.2M |
| 2025-12-19 | 57.31 | $56.61 | 10342 |
| 2025-12-18 | 57.49 | $56.02 | 16907 |
| 2025-12-17 | 57.83 | $55.57 | 23712 |
| 2025-12-16 | 58.32 | $56.41 | 56200 |
| 2025-12-15 | 58.70 | $58.76 | 14100 |
| 2025-12-12 | 58.66 | $58.60 | 22611 |
| 2025-12-11 | 58.63 | $59.50 | 37600 |
| 2025-12-10 | 58.41 | $58.80 | 13840 |
| 2025-12-09 | 58.31 | $58.55 | 7700 |
| 2025-12-08 | 58.23 | $58.72 | 25006 |
| 2025-12-05 | 58.11 | $58.55 | 14500 |
| 2025-12-04 | 58.01 | $58.78 | 11520 |
| 2025-12-03 | 57.84 | $59.18 | 22008 |
| 2025-12-02 | 57.55 | $58.57 | 70904 |
| 2025-12-01 | 57.35 | $58.32 | 26900 |
| 2025-11-28 | 57.18 | $58.17 | 10332 |
| 2025-11-26 | 57.00 | $57.79 | 5900 |
| 2025-11-25 | 56.89 | $56.87 | 28305 |
| 2025-11-24 | 56.95 | $55.95 | 12900 |
| 2025-11-21 | 57.21 | $55.92 | 21700 |
| 2025-11-20 | 57.53 | $55.52 | 37300 |
| 2025-11-19 | 57.98 | $57.05 | 7400 |
| 2025-11-18 | 58.19 | $56.63 | 23400 |
| 2025-11-17 | 58.52 | $57.36 | 21200 |
| 2025-11-14 | 58.74 | $58.13 | 16600 |
| 2025-11-13 | 58.84 | $58.61 | 33500 |
| 2025-11-12 | 58.85 | $59.03 | 19800 |
| 2025-11-11 | 58.77 | $58.73 | 11115 |
| 2025-11-10 | 58.74 | $58.56 | 77700 |
| 2025-11-07 | 58.74 | $57.74 | 19500 |
| 2025-11-06 | 58.91 | $57.96 | 52439 |
| 2025-11-05 | 59.05 | $58.26 | 30100 |
| 2025-11-04 | 59.16 | $57.82 | 63100 |
| 2025-11-03 | 59.36 | $58.68 | 152804 |
| 2025-10-31 | 59.42 | $58.80 | 1.0M |
| 2025-10-30 | 59.46 | $59.48 | 24800 |
| 2025-10-29 | 59.35 | $59.37 | 11500 |
| 2025-10-28 | 59.25 | $59.01 | 6900 |
| 2025-10-27 | 59.20 | $59.57 | 11439 |
| 2025-10-24 | 59.02 | $58.91 | 88137 |
| 2025-10-23 | 58.94 | $58.87 | 13400 |
| 2025-10-22 | 58.86 | $58.12 | 39100 |
| 2025-10-21 | 58.91 | $58.35 | 19600 |
| 2025-10-20 | 58.92 | $58.85 | 65030 |
| 2025-10-17 | 58.82 | $58.65 | 17100 |
| 2025-10-16 | 58.74 | $58.49 | 12500 |
| 2025-10-15 | 58.67 | $58.27 | 545620 |
| 2025-10-14 | 58.64 | $57.76 | 28128 |
| 2025-10-13 | 58.70 | $57.75 | 14647 |
| 2025-10-10 | 58.76 | $56.64 | 29937 |
| 2025-10-09 | 59.06 | $57.89 | 10300 |
| 2025-10-08 | 59.14 | $58.41 | 10707 |
| 2025-10-07 | 59.11 | $58.56 | 17328 |
| 2025-10-06 | 59.04 | $59.68 | 14800 |
| 2025-10-03 | 58.71 | $59.62 | 59334 |
| 2025-10-02 | 58.33 | $59.51 | 25101 |
| 2025-10-01 | 57.90 | $58.84 | 97330 |
| 2025-09-30 | 57.53 | $58.01 | 8905 |
| 2025-09-29 | 57.28 | $57.67 | 8105 |
| 2025-09-26 | 57.04 | $57.12 | 8937 |
| 2025-09-25 | 56.88 | $57.02 | 17911 |
| 2025-09-24 | 56.71 | $57.27 | 16306 |
| 2025-09-23 | 56.45 | $57.62 | 11507 |
| 2025-09-22 | 56.06 | $57.36 | 5809 |
| 2025-09-19 | 55.67 | $56.84 | 62104 |
| 2025-09-18 | 55.31 | $56.97 | 1.1M |
| 2025-09-17 | 54.86 | $55.88 | 6000 |
| 2025-09-16 | 54.57 | $55.71 | 25800 |
| 2025-09-15 | 54.26 | $55.75 | 26300 |
| 2025-09-12 | 53.89 | $54.66 | 21900 |
| 2025-09-11 | 53.69 | $54.46 | 18512 |
| 2025-09-10 | 53.50 | $53.79 | 15500 |
| 2025-09-09 | 53.42 | $54.12 | 33300 |
| 2025-09-08 | 53.25 | $54.17 | 5220 |
| 2025-09-05 | 53.05 | $53.47 | 12400 |
| 2025-09-04 | 52.96 | $52.87 | 30827 |
| 2025-09-03 | 52.98 | $52.22 | 25911 |
| 2025-09-02 | 53.15 | $51.94 | 33200 |
| 2025-08-29 | 53.40 | $53.00 | 4900 |
| 2025-08-28 | 53.46 | $53.50 | 11327 |
| 2025-08-27 | 53.43 | $53.59 | 10200 |
| 2025-08-26 | 53.38 | $53.77 | 13300 |
| 2025-08-25 | 53.27 | $53.84 | 22700 |
| 2025-08-22 | 53.14 | $54.19 | 2302 |
| 2025-08-21 | 52.91 | $53.08 | 18300 |
| 2025-08-20 | 52.87 | $53.58 | 5200 |
| 2025-08-19 | 52.73 | $53.22 | 60419 |
| 2025-08-18 | 52.63 | $53.13 | 44008 |
| 2025-08-15 | 52.55 | $53.16 | 25434 |
| 2025-08-14 | 52.44 | $53.30 | 11104 |
| 2025-08-13 | 52.29 | $53.36 | 10503 |
| 2025-08-12 | 52.10 | $52.97 | 11725 |
| 2025-08-11 | 51.97 | $52.37 | 24613 |
| 2025-08-08 | 51.95 | $52.52 | 17400 |
| 2025-08-07 | 51.89 | $52.20 | 49800 |
| 2025-08-06 | 51.90 | $51.43 | 20800 |
| 2025-08-05 | 52.07 | $51.33 | 89603 |
| 2025-08-04 | 52.30 | $51.35 | 64833 |
| 2025-08-01 | 52.56 | $50.85 | 35802 |
| 2025-07-31 | 52.97 | $51.26 | 53738 |
| 2025-07-30 | 53.36 | $52.20 | 123000 |
| 2025-07-29 | 53.62 | $52.69 | 10130 |
| 2025-07-28 | 53.82 | $52.91 | 16800 |
| 2025-07-25 | 54.00 | $53.50 | 8139 |
| 2025-07-24 | 54.08 | $53.93 | 15400 |
| 2025-07-23 | 54.09 | $54.25 | 37000 |
| 2025-07-22 | 54.03 | $53.37 | 49222 |
| 2025-07-21 | 54.14 | $53.41 | 8300 |
| 2025-07-18 | 54.26 | $53.46 | 3900 |
| 2025-07-17 | 54.39 | $53.51 | 34000 |
| 2025-07-16 | 54.52 | $53.47 | 49609 |
| 2025-07-15 | 54.68 | $54.45 | 11801 |
| 2025-07-14 | 54.66 | $54.40 | 17100 |
| 2025-07-11 | 54.64 | $54.41 | 17000 |
| 2025-07-10 | 54.61 | $54.63 | 9108 |
| 2025-07-09 | 54.53 | $54.58 | 4036 |
| 2025-07-08 | 54.44 | $54.33 | 13100 |
| 2025-07-07 | 54.39 | $53.98 | 6833 |
| 2025-07-03 | 54.39 | $54.29 | 28122 |
| 2025-07-02 | 54.33 | $54.30 | 66833 |
| 2025-07-01 | 54.25 | $54.07 | 21341 |
| 2025-06-30 | 54.20 | $54.50 | 19300 |
| 2025-06-27 | 54.05 | $54.36 | 7339 |
| 2025-06-26 | 53.90 | $53.97 | 22300 |
| 2025-06-25 | 53.81 | $53.80 | 31600 |
| 2025-06-24 | 53.73 | $54.16 | 141020 |
| 2025-06-23 | 53.56 | $53.03 | 22548 |
| 2025-06-20 | 53.59 | $51.89 | 22304 |
| 2025-06-18 | 53.87 | $52.25 | 9212 |
| 2025-06-17 | 54.11 | $52.33 | 108625 |
| 2025-06-16 | 54.37 | $53.08 | 30007 |
| 2025-06-13 | 54.50 | $53.54 | 27420 |
| 2025-06-12 | 54.55 | $54.73 | 10145 |
| 2025-06-11 | 54.35 | $54.37 | 104400 |
| 2025-06-10 | 54.19 | $54.57 | 10123 |
| 2025-06-09 | 53.94 | $54.02 | 15003 |
| 2025-06-06 | 53.77 | $53.63 | 14600 |
| 2025-06-05 | 53.65 | $53.36 | 44500 |
| 2025-06-04 | 53.55 | $53.23 | 74915 |
| 2025-06-03 | 53.46 | $52.95 | 31700 |
| 2025-06-02 | 53.40 | $53.29 | 16200 |
| 2025-05-30 | 53.25 | $52.85 | 18514 |
| 2025-05-29 | 53.17 | $52.94 | 10600 |
| 2025-05-28 | 53.04 | $52.59 | 21800 |
| 2025-05-27 | 52.96 | $53.00 | 30007 |
| 2025-05-23 | 52.77 | $52.26 | 93733 |
| 2025-05-22 | 52.69 | $52.54 | 28000 |
| 2025-05-21 | 52.54 | $52.48 | 36048 |
| 2025-05-20 | 52.36 | $52.80 | 27200 |
| 2025-05-19 | 52.08 | $52.65 | 20000 |
| 2025-05-16 | 51.77 | $52.19 | 29346 |
| 2025-05-15 | 51.51 | $52.25 | 33547 |
| 2025-05-14 | 51.18 | $52.20 | 23000 |
| 2025-05-13 | 50.79 | $52.04 | 20127 |
| 2025-05-12 | 50.38 | $51.60 | 22900 |
| 2025-05-09 | 49.98 | $50.79 | 39900 |
| 2025-05-08 | 49.68 | $50.32 | 71300 |
| 2025-05-07 | 49.43 | $50.21 | 125423 |
| 2025-05-06 | 49.15 | $49.98 | 60922 |
| 2025-05-05 | 48.88 | $50.14 | 20100 |
| 2025-05-02 | 48.52 | $50.27 | 205637 |
| 2025-05-01 | 48.07 | $48.78 | 9200 |
| 2025-04-30 | 47.86 | $48.85 | 27400 |
| 2025-04-29 | 47.60 | $48.92 | 12913 |
| 2025-04-28 | 47.28 | $48.79 | 72100 |
| 2025-04-25 | 46.93 | $48.78 | 8400 |
| 2025-04-24 | 46.54 | $48.41 | 15808 |
| 2025-04-23 | 46.15 | $47.77 | 28600 |
| 2025-04-22 | 45.84 | $47.10 | 18700 |
| 2025-04-21 | 45.63 | $46.09 | 11233 |
| 2025-04-17 | 45.59 | $46.55 | 17800 |
| 2025-04-16 | 45.46 | $46.26 | 26344 |
| 2025-04-15 | 45.37 | $46.89 | 9200 |
| 2025-04-14 | 45.14 | $46.61 | 110227 |
| 2025-04-11 | 44.93 | $45.81 | 22300 |
| 2025-04-10 | 44.87 | $44.67 | 53911 |
| 2025-04-09 | 45.04 | $46.05 | 37400 |
| 2025-04-08 | 44.96 | $41.88 | 47800 |
| 2025-04-07 | 45.75 | $42.58 | 48021 |
| 2025-04-04 | 46.52 | $43.14 | 70933 |
| 2025-04-03 | 47.30 | $45.71 | 30100 |
| 2025-04-02 | 47.67 | $46.87 | 23122 |
| 2025-04-01 | 47.85 | $46.70 | 11921 |
| 2025-03-31 | 48.10 | $46.73 | 12341 |
| 2025-03-28 | 48.38 | $47.34 | 122702 |
| 2025-03-27 | 48.58 | $47.82 | 11635 |
| 2025-03-26 | 48.71 | $47.84 | 23200 |
| 2025-03-25 | 48.85 | $48.56 | 11410 |
| 2025-03-24 | 48.86 | $48.33 | 13200 |
| 2025-03-21 | 48.92 | $48.25 | 30400 |
| 2025-03-20 | 49.00 | $48.87 | 36805 |
| 2025-03-19 | 48.96 | $49.49 | 42649 |
| 2025-03-18 | 48.77 | $49.28 | 29100 |
| 2025-03-17 | 48.61 | $49.21 | 28145 |
| 2025-03-14 | 48.42 | $48.68 | 49332 |
| 2025-03-13 | 48.32 | $47.58 | 157905 |
| 2025-03-12 | 48.42 | $48.12 | 32000 |
| 2025-03-11 | 48.43 | $47.81 | 32200 |
| 2025-03-10 | 48.50 | $47.48 | 35400 |
| 2025-03-07 | 48.65 | $49.36 | 42224 |
| 2025-03-06 | 48.43 | $48.48 | 70900 |
| 2025-03-05 | 48.34 | $49.02 | 27241 |
| 2025-03-04 | 48.13 | $47.80 | 53209 |
| 2025-03-03 | 48.14 | $47.37 | 50413 |
| 2025-02-28 | 48.24 | $47.17 | 105718 |
| 2025-02-27 | 48.39 | $47.08 | 42517 |
| 2025-02-26 | 48.58 | $48.46 | 115000 |
| 2025-02-25 | 48.50 | $48.58 | 33054 |
| 2025-02-24 | 48.39 | $48.18 | 206313 |
| 2025-02-21 | 48.33 | $48.17 | 19803 |
| 2025-02-20 | 48.26 | $48.53 | 17126 |
| 2025-02-19 | 48.10 | $48.38 | 110922 |
| 2025-02-18 | 47.94 | $49.15 | 1.0M |
| 2025-02-14 | 47.59 | $48.94 | 20500 |
| 2025-02-13 | 47.22 | $48.75 | 31739 |
| 2025-02-12 | 46.82 | $47.90 | 28140 |
| 2025-02-11 | 46.54 | $47.22 | 43700 |
| 2025-02-10 | 46.36 | $46.70 | 36224 |
| 2025-02-07 | 46.25 | $46.15 | 14822 |
| 2025-02-06 | 46.25 | $46.55 | 8710 |
| 2025-02-05 | 46.15 | $46.49 | 11300 |
| 2025-02-04 | 46.05 | $46.11 | 9100 |
| 2025-02-03 | 46.02 | $45.65 | 10700 |
| 2025-01-31 | 46.07 | $46.35 | 25500 |
| 2025-01-30 | 45.98 | $46.53 | 12839 |
| 2025-01-29 | 45.85 | $45.93 | 27200 |
| 2025-01-28 | 45.81 | $45.55 | 32500 |
| 2025-01-27 | 45.85 | $45.64 | 58600 |
| 2025-01-24 | 45.87 | $46.24 | 11929 |
| 2025-01-23 | 45.77 | $46.36 | 17919 |
| 2025-01-22 | 45.62 | $46.61 | 28243 |
| 2025-01-21 | 45.41 | $46.85 | 175945 |
| 2025-01-17 | 45.10 | $46.13 | 11642 |
| 2025-01-16 | 44.90 | $45.88 | 36000 |
| 2025-01-15 | 44.72 | $45.06 | 59331 |
| 2025-01-14 | 44.68 | $44.70 | 54600 |
| 2025-01-13 | 44.72 | $44.27 | 115302 |
| 2025-01-10 | 44.86 | $44.66 | 54835 |
| 2025-01-08 | 44.94 | $45.11 | 60347 |
| 2025-01-07 | 44.93 | $45.56 | 655716 |
| 2025-01-06 | 44.84 | $45.73 | 36300 |
| 2025-01-03 | 44.69 | $44.81 | 26500 |
| 2025-01-02 | 44.72 | $44.39 | 44401 |
| 2024-12-31 | 44.85 | $44.49 | 38228 |
| 2024-12-30 | 44.97 | $44.48 | 34700 |
| 2024-12-27 | 45.12 | $45.10 | 24813 |
| 2024-12-26 | 45.17 | $45.27 | 70834 |
| 2024-12-24 | 45.18 | $45.11 | 14100 |
| 2024-12-23 | 45.24 | $44.97 | 26445 |
| 2024-12-20 | 45.34 | $44.73 | 81900 |
| 2024-12-19 | 45.51 | $44.63 | 57433 |
| 2024-12-18 | 45.72 | $44.85 | 55635 |
| 2024-12-17 | 45.93 | $45.77 | 659500 |
| 2024-12-16 | 45.97 | $46.21 | 29300 |
| 2024-12-13 | 45.93 | $46.33 | 93600 |
| 2024-12-12 | 45.86 | $46.02 | 103247 |
| 2024-12-11 | 45.85 | $46.59 | 29403 |
| 2024-12-10 | 45.71 | $46.37 | 6317 |
| 2024-12-09 | 45.60 | $46.60 | 13422 |
| 2024-12-06 | 45.42 | $46.54 | 4700 |
| 2024-12-05 | 45.23 | $46.53 | 26000 |
| 2024-12-04 | 45.02 | $46.20 | 19400 |
| 2024-12-03 | 44.84 | $45.96 | 895200 |
| 2024-12-02 | 44.69 | $45.88 | 19100 |
| 2024-11-29 | 44.54 | $45.57 | 4700 |
| 2024-11-27 | 44.43 | $45.02 | 89100 |
| 2024-11-26 | 44.43 | $44.74 | 88645 |
| 2024-11-25 | 44.49 | $45.17 | 14212 |
| 2024-11-22 | 44.49 | $44.75 | 7445 |
| 2024-11-21 | 44.57 | $44.62 | 25200 |
| 2024-11-20 | 44.70 | $44.58 | 23236 |
| 2024-11-19 | 44.87 | $44.79 | 10000 |
| 2024-11-18 | 45.03 | $44.92 | 155200 |
| 2024-11-15 | 45.19 | $44.74 | 49800 |
| 2024-11-14 | 45.43 | $45.18 | 467800 |
| 2024-11-13 | 45.62 | $44.83 | 41300 |
| 2024-11-12 | 45.92 | $45.13 | 118600 |
| 2024-11-11 | 46.20 | $45.86 | 43100 |
| 2024-11-08 | 46.39 | $45.94 | 43300 |
| 2024-11-07 | 46.60 | $46.67 | 22222 |
| 2024-11-06 | 46.69 | $45.96 | 31408 |
| 2024-11-05 | 46.95 | $46.94 | 512522 |
| 2024-11-04 | 47.05 | $46.57 | 31200 |
| 2024-11-01 | 47.25 | $46.69 | 10538 |
| 2024-10-31 | 47.46 | $46.67 | 16516 |
| 2024-10-30 | 47.71 | $46.98 | 20100 |
| 2024-10-29 | 47.94 | $47.87 | 23333 |
| 2024-10-28 | 48.03 | $47.87 | 12818 |
| 2024-10-25 | 48.13 | $47.87 | 42524 |
| 2024-10-24 | 48.25 | $47.88 | 21900 |
| 2024-10-23 | 48.40 | $47.38 | 20528 |
| 2024-10-22 | 48.67 | $47.97 | 10511 |
| 2024-10-21 | 48.87 | $48.06 | 23100 |
| 2024-10-18 | 49.08 | $48.55 | 13700 |
| 2024-10-17 | 49.23 | $47.81 | 60300 |
| 2024-10-16 | 49.55 | $47.74 | 228200 |
| 2024-10-15 | 49.94 | $48.20 | 617211 |
| 2024-10-14 | 50.30 | $50.56 | 13000 |
| 2024-10-11 | 50.22 | $50.06 | 21600 |
| 2024-10-10 | 50.23 | $49.81 | 39405 |
| 2024-10-09 | 50.29 | $50.31 | 15000 |
| 2024-10-08 | 50.25 | $49.97 | 9815 |
| 2024-10-07 | 50.28 | $49.84 | 19340 |
| 2024-10-04 | 50.34 | $50.34 | 11307 |
| 2024-10-03 | 50.30 | $50.00 | 16500 |
| 2024-10-02 | 50.32 | $50.34 | 42000 |
| 2024-10-01 | 50.28 | $50.26 | 196900 |
| 2024-09-30 | 50.24 | $50.86 | 11122 |
| 2024-09-27 | 50.06 | $51.21 | 9738 |
| 2024-09-26 | 49.79 | $51.09 | 34720 |
| 2024-09-25 | 49.49 | $49.76 | 53038 |
| 2024-09-24 | 49.42 | $49.93 | 324700 |
| 2024-09-23 | 49.31 | $49.48 | 39900 |
| 2024-09-20 | 49.27 | $49.38 | 15037 |
| 2024-09-19 | 49.25 | $50.29 | 15600 |
| 2024-09-18 | 49.04 | $49.02 | 24700 |
| 2024-09-17 | 49.05 | $49.33 | 530924 |
| 2024-09-16 | 49.01 | $49.31 | 13500 |
| 2024-09-13 | 48.97 | $49.47 | 18533 |
| 2024-09-12 | 48.88 | $49.09 | 11900 |
| 2024-09-11 | 48.86 | $48.84 | 24735 |
| 2024-09-10 | 48.89 | $47.71 | 554800 |
| 2024-09-09 | 49.17 | $48.22 | 13200 |
| 2024-09-06 | 49.39 | $47.84 | 65506 |
| 2024-09-05 | 49.72 | $48.74 | 19400 |
| 2024-09-04 | 49.91 | $48.99 | 201600 |
| 2024-09-03 | 50.08 | $49.31 | 82227 |
| 2024-08-30 | 50.21 | $50.79 | 89600 |
| 2024-08-29 | 50.05 | $50.49 | 76000 |
| 2024-08-28 | 49.92 | $50.35 | 29731 |
| 2024-08-27 | 49.79 | $50.44 | 34700 |
| 2024-08-26 | 49.63 | $50.16 | 48539 |
| 2024-08-23 | 49.50 | $50.54 | 39600 |
| 2024-08-22 | 49.27 | $50.16 | 32200 |
| 2024-08-21 | 49.08 | $50.84 | 12500 |
| 2024-08-20 | 48.72 | $50.16 | 207800 |
| 2024-08-19 | 48.45 | $50.39 | 844500 |
| 2024-08-16 | 48.08 | $49.81 | 11200 |
| 2024-08-15 | 47.78 | $49.66 | 12811 |
| 2024-08-14 | 47.47 | $48.58 | 258000 |
| 2024-08-13 | 47.35 | $48.41 | 47900 |
| 2024-08-12 | 47.24 | $47.70 | 27400 |
| 2024-08-09 | 47.27 | $47.82 | 915400 |
| 2024-08-08 | 47.29 | $47.91 | 82633 |
| 2024-08-07 | 47.30 | $46.90 | 72036 |
| 2024-08-06 | 47.53 | $46.61 | 737000 |
| 2024-08-05 | 47.87 | $46.22 | 126200 |
| 2024-08-02 | 48.35 | $46.67 | 178900 |
| 2024-08-01 | 48.81 | $47.86 | 57742 |
| 2024-07-31 | 49.11 | $49.43 | 30211 |
| 2024-07-30 | 49.13 | $48.22 | 63015 |
| 2024-07-29 | 49.41 | $48.15 | 33500 |
| 2024-07-26 | 49.75 | $48.77 | 66927 |
| 2024-07-25 | 50.02 | $48.05 | 40316 |
| 2024-07-24 | 50.49 | $48.77 | 239035 |
| 2024-07-23 | 50.89 | $50.25 | 374623 |
| 2024-07-22 | 51.04 | $50.71 | 464900 |
| 2024-07-19 | 51.11 | $49.56 | 41300 |
| 2024-07-18 | 51.44 | $50.16 | 76942 |
| 2024-07-17 | 51.69 | $50.32 | 481500 |
| 2024-07-16 | 51.95 | $52.29 | 37631 |
| 2024-07-15 | 51.84 | $52.10 | 18823 |
| 2024-07-12 | 51.74 | $52.65 | 133600 |
| 2024-07-11 | 51.51 | $51.95 | 29400 |
| 2024-07-10 | 51.39 | $52.26 | 66928 |
| 2024-07-09 | 51.19 | $51.37 | 28507 |
| 2024-07-08 | 51.14 | $51.56 | 44500 |
| 2024-07-05 | 51.04 | $51.74 | 77137 |
| 2024-07-03 | 50.88 | $51.61 | 34804 |
| 2024-07-02 | 50.73 | $50.77 | 95027 |
| 2024-07-01 | 50.73 | $50.45 | 150400 |
| 2024-06-28 | 50.80 | $50.23 | 30400 |
| 2024-06-27 | 50.93 | $50.35 | 73410 |
| 2024-06-26 | 51.05 | $50.19 | 62800 |
| 2024-06-25 | 51.23 | $50.73 | 123000 |
| 2024-06-24 | 51.32 | $50.58 | 75000 |
| 2024-06-21 | 51.45 | $50.64 | 39810 |
| 2024-06-20 | 51.59 | $51.17 | 646317 |
| 2024-06-18 | 51.64 | $51.34 | 50935 |
| 2024-06-17 | 51.66 | $51.06 | 134448 |
| 2024-06-14 | 51.74 | $50.40 | 558633 |
| 2024-06-13 | 51.97 | $51.16 | 89947 |
| 2024-06-12 | 52.08 | $52.07 | 173100 |
| 2024-06-11 | 52.00 | $50.94 | 190225 |
| 2024-06-10 | 52.15 | $52.01 | 91802 |
| 2024-06-07 | 52.09 | $51.93 | 87400 |
| 2024-06-06 | 52.04 | $52.64 | 588700 |
| 2024-06-05 | 51.82 | $52.44 | 225400 |
| 2024-06-04 | 51.60 | $50.92 | 29700 |
| 2024-06-03 | 51.67 | $51.29 | 51800 |
| 2024-05-31 | 51.66 | $51.19 | 108215 |
| 2024-05-30 | 51.67 | $51.20 | 52800 |
| 2024-05-29 | 51.67 | $50.93 | 103212 |
| 2024-05-28 | 51.73 | $51.95 | 173500 |
| 2024-05-24 | 51.57 | $51.72 | 117200 |
| 2024-05-23 | 51.43 | $51.02 | 67600 |
| 2024-05-22 | 51.42 | $51.21 | 82127 |
| 2024-05-21 | 51.35 | $51.59 | 86941 |
| 2024-05-20 | 51.19 | $51.77 | 26300 |
| 2024-05-17 | 50.96 | $51.72 | 61600 |
| 2024-05-16 | 50.69 | $51.48 | 74800 |
| 2024-05-15 | 50.43 | $51.74 | 47205 |
| 2024-05-14 | 50.07 | $51.09 | 454605 |
| 2024-05-13 | 49.79 | $50.74 | 59800 |
| 2024-05-10 | 49.53 | $50.65 | 41700 |
| 2024-05-09 | 49.25 | $50.37 | 144836 |
| 2024-05-08 | 48.97 | $49.97 | 40000 |
| 2024-05-07 | 48.74 | $49.79 | 44220 |
| 2024-05-06 | 48.51 | $49.64 | 50842 |
| 2024-05-03 | 48.26 | $49.25 | 72900 |
| 2024-05-02 | 48.07 | $48.37 | 359000 |
| 2024-05-01 | 48.03 | $47.60 | 136217 |
| 2024-04-30 | 48.14 | $47.77 | 292200 |
| 2024-04-29 | 48.24 | $48.76 | 69615 |
| 2024-04-26 | 48.15 | $48.41 | 59400 |
| 2024-04-25 | 48.12 | $48.03 | 39534 |
| 2024-04-24 | 48.16 | $48.22 | 113431 |
| 2024-04-23 | 48.17 | $48.49 | 241000 |
| 2024-04-22 | 48.13 | $47.49 | 82827 |
| 2024-04-19 | 48.30 | $46.81 | 152900 |
| 2024-04-18 | 48.63 | $47.21 | 118300 |
| 2024-04-17 | 48.93 | $47.51 | 232000 |
| 2024-04-16 | 49.22 | $48.26 | 180246 |
| 2024-04-15 | 49.40 | $48.08 | 71031 |
| 2024-04-12 | 49.64 | $48.21 | 115549 |
| 2024-04-11 | 49.89 | $49.51 | 141026 |
| 2024-04-10 | 49.90 | $49.42 | 141013 |
| 2024-04-09 | 49.93 | $49.83 | 98248 |
| 2024-04-08 | 49.87 | $49.89 | 39936 |
| 2024-04-05 | 49.79 | $49.74 | 60719 |
| 2024-04-04 | 49.72 | $49.20 | 92614 |
| 2024-04-03 | 49.75 | $49.73 | 72219 |
| 2024-04-02 | 49.68 | $49.25 | 263400 |
| 2024-04-01 | 49.68 | $49.86 | 550432 |
| 2024-03-28 | 49.55 | $49.48 | 87500 |
| 2024-03-27 | 49.48 | $49.75 | 44741 |
| 2024-03-26 | 49.34 | $49.30 | 133100 |
| 2024-03-25 | 49.26 | $49.17 | 92525 |
| 2024-03-22 | 49.19 | $49.06 | 191348 |
| 2024-03-21 | 49.13 | $49.35 | 550905 |
| 2024-03-20 | 49.00 | $49.11 | 122405 |
| 2024-03-19 | 48.89 | $48.35 | 218500 |
| 2024-03-18 | 48.92 | $48.05 | 88800 |
| 2024-03-15 | 49.01 | $48.15 | 101100 |
| 2024-03-14 | 49.09 | $48.44 | 94318 |
| 2024-03-13 | 49.12 | $48.95 | 467000 |
| 2024-03-12 | 49.03 | $49.09 | 94823 |
| 2024-03-11 | 48.90 | $48.47 | 47163 |
| 2024-03-08 | 48.88 | $48.88 | 175909 |
| 2024-03-07 | 48.75 | $49.83 | 183100 |
| 2024-03-06 | 48.40 | $48.70 | 199300 |
| 2024-03-05 | 48.23 | $47.80 | 88200 |
| 2024-03-04 | 48.21 | $48.44 | 81821 |
| 2024-03-01 | 48.05 | $48.33 | 87300 |
| 2024-02-29 | 47.88 | $47.74 | 363900 |
| 2024-02-28 | 47.81 | $47.48 | 69200 |
| 2024-02-27 | 47.77 | $47.69 | 191130 |
| 2024-02-26 | 47.67 | $47.73 | 68500 |
| 2024-02-23 | 47.55 | $47.56 | 194100 |
| 2024-02-22 | 47.44 | $47.94 | 244900 |
| 2024-02-21 | 47.22 | $46.95 | 301400 |
| 2024-02-20 | 47.17 | $46.92 | 296608 |
| 2024-02-16 | 47.11 | $47.27 | 334750 |
| 2024-02-15 | 46.96 | $47.26 | 154839 |
| 2024-02-14 | 46.79 | $46.63 | 73249 |
| 2024-02-13 | 46.72 | $46.01 | 241900 |
| 2024-02-12 | 46.76 | $47.16 | 101500 |
| 2024-02-09 | 46.56 | $47.36 | 87935 |
| 2024-02-08 | 46.28 | $46.70 | 145600 |
| 2024-02-07 | 46.08 | $46.19 | 211900 |
| 2024-02-06 | 45.96 | $46.12 | 145122 |
| 2024-02-05 | 45.83 | $45.80 | 107400 |
| 2024-02-02 | 45.74 | $45.82 | 152628 |
| 2024-02-01 | 45.63 | $46.09 | 231600 |
| 2024-01-31 | 45.44 | $45.54 | 247600 |
| 2024-01-30 | 45.32 | $45.87 | 264629 |
| 2024-01-29 | 45.12 | $46.10 | 194500 |
| 2024-01-26 | 44.83 | $45.94 | 237600 |
| 2024-01-25 | 44.52 | $45.89 | 247142 |
| 2024-01-24 | 44.18 | $45.55 | 291100 |
| 2024-01-23 | 43.84 | $44.22 | 151500 |
| 2024-01-22 | 43.74 | $43.97 | 98100 |
| 2024-01-19 | 43.66 | $43.84 | 179916 |
| 2024-01-18 | 43.60 | $43.54 | 337000 |
| 2024-01-17 | 43.59 | $42.78 | 223700 |
| 2024-01-16 | 43.74 | $42.90 | 112700 |
| 2024-01-12 | 43.89 | $43.58 | 134300 |
| 2024-01-11 | 43.91 | $43.59 | 142328 |
| 2024-01-10 | 43.94 | $43.32 | 113329 |
| 2024-01-09 | 44.02 | $43.18 | 104832 |
| 2024-01-08 | 44.15 | $43.58 | 173716 |
| 2024-01-05 | 44.20 | $42.89 | 273747 |
| 2024-01-04 | 44.41 | $42.92 | 167342 |
| 2024-01-03 | 44.64 | $42.92 | 303900 |
| 2024-01-02 | 44.90 | $43.52 | 514100 |
| 2023-12-29 | 45.08 | $44.63 | 103100 |
| 2023-12-28 | 45.04 | $44.64 | 69400 |
| 2023-12-27 | 44.98 | $44.87 | 87100 |
| 2023-12-26 | 44.86 | $44.66 | 114623 |
| 2023-12-22 | 44.76 | $44.25 | 98108 |
| 2023-12-21 | 44.71 | $44.65 | 140824 |
| 2023-12-20 | 44.58 | $43.85 | 199700 |
| 2023-12-19 | 44.57 | $44.90 | 636800 |
| 2023-12-18 | 44.34 | $44.47 | 128800 |
| 2023-12-15 | 44.16 | $44.65 | 165125 |
| 2023-12-14 | 43.90 | $44.92 | 181414 |
| 2023-12-13 | 43.53 | $44.16 | 158913 |
| 2023-12-12 | 43.26 | $43.50 | 84200 |
| 2023-12-11 | 43.08 | $43.19 | 118709 |
| 2023-12-08 | 42.92 | $42.90 | 187600 |
| 2023-12-07 | 42.80 | $42.70 | 148427 |
| 2023-12-06 | 42.69 | $42.25 | 150600 |
| 2023-12-05 | 42.65 | $42.24 | 97300 |
| 2023-12-04 | 42.60 | $42.30 | 156241 |
| 2023-12-01 | 42.53 | $42.46 | 202644 |
| 2023-11-30 | 42.40 | $42.18 | 176700 |
| 2023-11-29 | 42.30 | $42.33 | 153540 |
| 2023-11-28 | 42.15 | $42.03 | 114229 |
| 2023-11-27 | 42.03 | $42.26 | 69644 |
| 2023-11-24 | 41.83 | $42.36 | 25600 |
| 2023-11-22 | 41.57 | $41.85 | 161900 |
| 2023-11-21 | 41.37 | $41.78 | 244940 |
| 2023-11-20 | 41.15 | $42.20 | 165900 |
| 2023-11-17 | 40.80 | $42.02 | 125340 |
| 2023-11-16 | 40.42 | $41.64 | 184934 |
| 2023-11-15 | 40.06 | $41.74 | 235725 |
| 2023-11-14 | 39.62 | $41.57 | 175626 |
| 2023-11-13 | 39.13 | $40.22 | 676941 |
| 2023-11-10 | 38.85 | $40.11 | 193100 |
| 2023-11-09 | 38.54 | $39.54 | 266239 |
| 2023-11-08 | 38.30 | $39.47 | 601900 |
| 2023-11-07 | 38.04 | $39.14 | 91906 |
| 2023-11-06 | 37.81 | $39.21 | 168600 |
| 2023-11-03 | 37.53 | $39.50 | 84700 |
| 2023-11-02 | 37.14 | $38.67 | 142211 |
| 2023-11-01 | 36.86 | $37.69 | 210735 |
| 2023-10-31 | 36.75 | $37.45 | 202000 |
| 2023-10-30 | 36.67 | $37.20 | 423021 |
| 2023-10-27 | 36.64 | $36.74 | 244841 |
| 2023-10-26 | 36.71 | $36.80 | 263036 |
| 2023-10-25 | 36.78 | $36.60 | 228649 |
| 2023-10-24 | 36.91 | $37.27 | 488700 |
| 2023-10-23 | 36.92 | $36.85 | 212839 |
| 2023-10-20 | 37.02 | $36.57 | 246322 |
| 2023-10-19 | 37.21 | $36.98 | 299600 |
| 2023-10-18 | 37.34 | $37.01 | 424345 |
| 2023-10-17 | 37.50 | $37.95 | 210100 |
| 2023-10-16 | 37.48 | $37.91 | 194716 |
| 2023-10-13 | 37.47 | $37.53 | 241900 |
| 2023-10-12 | 37.55 | $38.30 | 239247 |
| 2023-10-11 | 37.48 | $38.64 | 250500 |
| 2023-10-10 | 37.33 | $38.45 | 150011 |
| 2023-10-09 | 37.21 | $37.77 | 445000 |
| 2023-10-06 | 37.21 | $38.09 | 107400 |
| 2023-10-05 | 37.16 | $37.53 | 223715 |
| 2023-10-04 | 37.22 | $37.53 | 139700 |
| 2023-10-03 | 37.30 | $36.91 | 181135 |
| 2023-10-02 | 37.52 | $37.41 | 169423 |
| 2023-09-29 | 37.69 | $38.02 | 209014 |
| 2023-09-28 | 37.76 | $37.70 | 235300 |
| 2023-09-27 | 37.92 | $37.36 | 438000 |
| 2023-09-26 | 38.18 | $37.60 | 127345 |
| 2023-09-25 | 38.44 | $38.10 | 109949 |
| 2023-09-22 | 38.64 | $38.37 | 183100 |
| 2023-09-21 | 38.83 | $38.42 | 137432 |
| 2023-09-20 | 39.04 | $38.96 | 154600 |
| 2023-09-19 | 39.18 | $39.02 | 144417 |
| 2023-09-18 | 39.33 | $39.05 | 272318 |
| 2023-09-15 | 39.50 | $39.25 | 121300 |
| 2023-09-14 | 39.67 | $39.74 | 82500 |
| 2023-09-13 | 39.77 | $39.41 | 84648 |
| 2023-09-12 | 39.96 | $39.54 | 85021 |
| 2023-09-11 | 40.15 | $40.03 | 138911 |
| 2023-09-08 | 40.28 | $39.66 | 132407 |
| 2023-09-07 | 40.51 | $39.83 | 354046 |
| 2023-09-06 | 40.75 | $40.64 | 42017 |
| 2023-09-05 | 40.87 | $40.65 | 77032 |
| 2023-09-01 | 41.00 | $41.11 | 45600 |
| 2023-08-31 | 41.06 | $41.25 | 52600 |
| 2023-08-30 | 41.10 | $41.68 | 27541 |
| 2023-08-29 | 41.07 | $41.69 | 653828 |
| 2023-08-28 | 41.03 | $41.07 | 71100 |
| 2023-08-25 | 41.12 | $40.64 | 106423 |
| 2023-08-24 | 41.33 | $40.41 | 76402 |
| 2023-08-23 | 41.62 | $41.36 | 27710 |
| 2023-08-22 | 41.76 | $40.94 | 78912 |
| 2023-08-21 | 42.01 | $41.18 | 49507 |
| 2023-08-18 | 42.26 | $40.98 | 97300 |
| 2023-08-17 | 42.59 | $40.94 | 54100 |
| 2023-08-16 | 42.99 | $41.86 | 83228 |
| 2023-08-15 | 43.26 | $42.23 | 33342 |
| 2023-08-14 | 43.50 | $42.83 | 64200 |
| 2023-08-11 | 43.64 | $42.83 | 73600 |
| 2023-08-10 | 43.82 | $43.50 | 653241 |
| 2023-08-09 | 43.87 | $43.22 | 43733 |
| 2023-08-08 | 44.00 | $43.33 | 1.2M |
| 2023-08-07 | 44.12 | $43.81 | 295843 |
| 2023-08-04 | 44.16 | $43.33 | 796800 |
| 2023-08-03 | 44.31 | $43.38 | 39100 |
| 2023-08-02 | 44.46 | $43.32 | 101641 |
| 2023-08-01 | 44.65 | $44.43 | 765300 |
| 2023-07-31 | 44.64 | $44.68 | 91700 |
| 2023-07-28 | 44.57 | $45.01 | 55900 |
| 2023-07-27 | 44.41 | $44.26 | 183500 |
| 2023-07-26 | 44.38 | $44.02 | 35300 |
| 2023-07-25 | 44.40 | $43.96 | 89538 |
| 2023-07-24 | 44.42 | $43.87 | 25300 |
| 2023-07-21 | 44.47 | $44.13 | 39536 |
| 2023-07-20 | 44.47 | $43.88 | 71500 |
| 2023-07-19 | 44.51 | $44.80 | 65100 |
| 2023-07-18 | 44.36 | $45.26 | 31030 |
| 2023-07-17 | 44.09 | $45.16 | 30000 |
| 2023-07-14 | 43.79 | $45.11 | 104100 |
| 2023-07-13 | 43.45 | $45.13 | 111613 |
| 2023-07-12 | 43.06 | $44.10 | 15600 |
| 2023-07-11 | 42.81 | $43.03 | 99100 |
| 2023-07-10 | 42.74 | $42.80 | 80329 |
| 2023-07-07 | 42.72 | $42.42 | 39900 |
| 2023-07-06 | 42.77 | $42.15 | 49041 |
| 2023-07-05 | 42.88 | $42.85 | 62100 |
| 2023-07-03 | 42.87 | $43.37 | 89900 |
| 2023-06-30 | 42.74 | $43.28 | 178514 |
| 2023-06-29 | 42.60 | $42.81 | 45200 |
| 2023-06-28 | 42.55 | $42.84 | 161101 |
| 2023-06-27 | 42.48 | $42.80 | 25800 |
| 2023-06-26 | 42.40 | $41.84 | 99100 |
| 2023-06-23 | 42.52 | $41.74 | 65250 |
| 2023-06-22 | 42.67 | $42.46 | 15542 |
| 2023-06-21 | 42.70 | $42.23 | 103200 |
| 2023-06-20 | 42.78 | $42.51 | 84000 |
| 2023-06-16 | 42.81 | $43.07 | 76803 |
| 2023-06-15 | 42.73 | $43.55 | 97321 |
| 2023-06-14 | 42.53 | $43.04 | 54600 |
| 2023-06-13 | 42.40 | $42.83 | 307100 |
| 2023-06-12 | 42.30 | $42.35 | 51015 |
| 2023-06-09 | 42.29 | $41.94 | 53339 |
| 2023-06-08 | 42.36 | $42.17 | 66100 |
| 2023-06-07 | 42.39 | $41.78 | 37700 |
| 2023-06-06 | 42.50 | $42.44 | 73815 |
| 2023-06-05 | 42.50 | $42.49 | 40960 |
| 2023-06-02 | 42.48 | $42.68 | 99718 |
| 2023-06-01 | 42.42 | $42.37 | 122800 |
| 2023-05-31 | 42.41 | $41.87 | 79431 |
| 2023-05-30 | 42.51 | $42.34 | 80400 |
| 2023-05-26 | 42.52 | $43.01 | 81804 |
| 2023-05-25 | 42.39 | $42.14 | 38300 |
| 2023-05-24 | 42.43 | $41.69 | 56300 |
| 2023-05-23 | 42.56 | $42.43 | 34727 |
| 2023-05-22 | 42.56 | $43.06 | 49447 |
| 2023-05-19 | 42.42 | $42.85 | 43536 |
| 2023-05-18 | 42.30 | $42.73 | 269900 |
| 2023-05-17 | 42.19 | $42.52 | 325430 |
| 2023-05-16 | 42.10 | $42.10 | 82900 |
| 2023-05-15 | 42.09 | $42.33 | 49700 |
| 2023-05-12 | 42.02 | $41.73 | 52203 |
| 2023-05-11 | 42.08 | $41.96 | 106500 |
| 2023-05-10 | 42.09 | $41.93 | 75900 |
| 2023-05-09 | 42.10 | $41.69 | 39000 |
| 2023-05-08 | 42.17 | $42.31 | 21300 |
| 2023-05-05 | 42.12 | $42.27 | 35300 |
| 2023-05-04 | 42.07 | $41.56 | 101400 |
| 2023-05-03 | 42.16 | $41.85 | 76100 |
| 2023-05-02 | 42.21 | $41.86 | 68000 |
| 2023-05-01 | 42.25 | $42.26 | 157531 |
| 2023-04-28 | 42.22 | $42.32 | 102000 |
| 2023-04-27 | 42.17 | $42.21 | 84624 |
| 2023-04-26 | 42.13 | $41.54 | 62300 |
| 2023-04-25 | 42.22 | $41.18 | 192000 |
| 2023-04-24 | 42.41 | $42.39 | 46100 |
| 2023-04-21 | 42.36 | $42.19 | 45800 |
| 2023-04-20 | 42.35 | $42.13 | 82000 |
| 2023-04-19 | 42.35 | $42.22 | 146326 |
| 2023-04-18 | 42.32 | $42.44 | 131200 |
| 2023-04-17 | 42.24 | $42.06 | 238100 |
| 2023-04-14 | 42.23 | $42.51 | 40727 |
| 2023-04-13 | 42.11 | $42.58 | 31500 |
| 2023-04-12 | 41.97 | $42.07 | 40600 |
| 2023-04-11 | 41.90 | $42.23 | 37020 |
| 2023-04-10 | 41.78 | $42.01 | 59134 |
| 2023-04-06 | 41.69 | $42.02 | 45200 |
| 2023-04-05 | 41.59 | $41.88 | 20947 |
| 2023-04-04 | 41.49 | $42.43 | 39000 |
| 2023-04-03 | 41.26 | $42.40 | 183225 |
| 2023-03-31 | 41.00 | $42.20 | 50816 |
| 2023-03-30 | 40.74 | $42.15 | 18833 |
| 2023-03-29 | 40.45 | $41.43 | 50632 |
| 2023-03-28 | 40.26 | $40.44 | 17700 |
| 2023-03-27 | 40.25 | $40.52 | 48336 |
| 2023-03-24 | 40.23 | $40.48 | 41200 |
| 2023-03-23 | 40.22 | $41.02 | 30300 |
| 2023-03-22 | 40.09 | $40.59 | 72400 |
| 2023-03-21 | 40.03 | $40.72 | 43700 |
| 2023-03-20 | 39.93 | $40.10 | 77000 |
| 2023-03-17 | 39.96 | $39.50 | 35323 |
| 2023-03-16 | 40.12 | $40.01 | 58000 |
| 2023-03-15 | 40.20 | $39.09 | 96846 |
| 2023-03-14 | 40.49 | $40.38 | 97132 |
| 2023-03-13 | 40.56 | $39.70 | 57002 |
| 2023-03-10 | 40.79 | $39.77 | 50800 |
| 2023-03-09 | 41.03 | $40.21 | 140000 |
| 2023-03-08 | 41.23 | $40.75 | 31130 |
| 2023-03-07 | 41.34 | $40.54 | 38800 |
| 2023-03-06 | 41.52 | $41.47 | 35000 |
| 2023-03-03 | 41.53 | $41.78 | 42735 |
| 2023-03-02 | 41.47 | $41.20 | 48900 |
| 2023-03-01 | 41.53 | $41.04 | 73712 |
| 2023-02-28 | 41.63 | $40.80 | 49100 |
| 2023-02-27 | 41.80 | $41.19 | 51600 |
| 2023-02-24 | 41.92 | $40.45 | 40700 |
| 2023-02-23 | 42.20 | $41.42 | 101809 |
| 2023-02-22 | 42.33 | $41.09 | 60042 |
| 2023-02-21 | 42.54 | $41.19 | 68942 |
| 2023-02-17 | 42.76 | $42.24 | 51016 |
| 2023-02-16 | 42.79 | $42.27 | 43646 |
| 2023-02-15 | 42.82 | $42.61 | 116533 |
| 2023-02-14 | 42.78 | $42.44 | 1.6M |
| 2023-02-13 | 42.76 | $42.23 | 108300 |
| 2023-02-10 | 42.77 | $41.59 | 176719 |
| 2023-02-09 | 42.92 | $42.11 | 77727 |
| 2023-02-08 | 42.98 | $41.96 | 213700 |
| 2023-02-07 | 43.07 | $42.43 | 163000 |
| 2023-02-06 | 43.07 | $42.03 | 105032 |
| 2023-02-03 | 43.15 | $42.82 | 159500 |
| 2023-02-02 | 43.07 | $43.51 | 84242 |
| 2023-02-01 | 42.82 | $43.18 | 341300 |
| 2023-01-31 | 42.59 | $42.20 | 72446 |
| 2023-01-30 | 42.52 | $41.77 | 68810 |
| 2023-01-27 | 42.53 | $42.44 | 489429 |
| 2023-01-26 | 42.39 | $42.70 | 251233 |
| 2023-01-25 | 42.17 | $42.42 | 198500 |
| 2023-01-24 | 41.96 | $42.22 | 225000 |
| 2023-01-23 | 41.75 | $42.39 | 58617 |
| 2023-01-20 | 41.46 | $41.79 | 68400 |
| 2023-01-19 | 41.25 | $41.01 | 87800 |
| 2023-01-18 | 41.16 | $41.59 | 64001 |
| 2023-01-17 | 40.92 | $41.87 | 136100 |
| 2023-01-13 | 40.58 | $41.95 | 260500 |
| 2023-01-12 | 40.17 | $41.64 | 35700 |
| 2023-01-11 | 39.75 | $41.20 | 44832 |
| 2023-01-10 | 39.34 | $40.75 | 57200 |
| 2023-01-09 | 38.97 | $40.42 | 106600 |
| 2023-01-06 | 38.60 | $39.75 | 55700 |
| 2023-01-05 | 38.30 | $38.49 | 65800 |
| 2023-01-04 | 38.23 | $38.99 | 47440 |
| 2023-01-03 | 38.03 | $37.97 | 390400 |
| 2022-12-30 | 38.02 | $37.24 | 97800 |
| 2022-12-29 | 38.16 | $37.80 | 31100 |
| 2022-12-28 | 38.20 | $36.99 | 12828 |
| 2022-12-27 | 38.42 | $37.44 | 34700 |
| 2022-12-23 | 38.57 | $37.55 | 33639 |
| 2022-12-22 | 38.73 | $37.55 | 65500 |
| 2022-12-21 | 38.90 | $38.09 | 43700 |
| 2022-12-20 | 38.98 | $37.48 | 41933 |
| 2022-12-19 | 39.20 | $37.45 | 30826 |
| 2022-12-16 | 39.46 | $37.72 | 103408 |
| 2022-12-15 | 39.69 | $38.19 | 129137 |
| 2022-12-14 | 39.86 | $39.46 | 122744 |
| 2022-12-13 | 39.77 | $39.70 | 1.0M |
| 2022-12-12 | 39.62 | $39.19 | 97700 |
| 2022-12-09 | 39.53 | $38.90 | 123500 |
| 2022-12-08 | 39.49 | $38.96 | 103800 |
| 2022-12-07 | 39.41 | $38.63 | 39300 |
| 2022-12-06 | 39.39 | $38.50 | 47900 |
| 2022-12-05 | 39.37 | $38.96 | 62336 |
| 2022-12-02 | 39.25 | $39.40 | 40033 |
| 2022-12-01 | 39.00 | $39.43 | 57036 |
| 2022-11-30 | 38.70 | $38.98 | 70807 |
| 2022-11-29 | 38.43 | $37.93 | 19000 |
| 2022-11-28 | 38.34 | $37.98 | 42800 |
| 2022-11-25 | 38.20 | $38.56 | 38034 |
| 2022-11-23 | 37.91 | $38.43 | 54804 |
| 2022-11-22 | 37.59 | $37.97 | 99913 |
| 2022-11-21 | 37.31 | $37.47 | 47635 |
| 2022-11-18 | 37.07 | $37.86 | 101800 |
| 2022-11-17 | 36.71 | $37.83 | 79100 |
| 2022-11-16 | 36.28 | $37.63 | 921614 |
| 2022-11-15 | 35.82 | $37.96 | 146629 |
| 2022-11-14 | 35.21 | $37.51 | 84900 |
| 2022-11-11 | 34.58 | $37.75 | 612300 |
| 2022-11-10 | 33.80 | $36.61 | 107500 |
| 2022-11-09 | 33.13 | $33.83 | 83926 |
| 2022-11-08 | 32.94 | $34.39 | 28636 |
| 2022-11-07 | 32.59 | $33.76 | 43900 |
| 2022-11-04 | 32.33 | $33.32 | 37200 |
| 2022-11-03 | 32.11 | $31.60 | 36518 |
| 2022-11-02 | 32.21 | $31.89 | 62600 |
| 2022-11-01 | 32.28 | $32.97 | 70206 |
| 2022-10-31 | 32.12 | $32.75 | 66719 |
| 2022-10-28 | 31.99 | $33.18 | 95934 |
| 2022-10-27 | 31.75 | $32.85 | 85800 |
| 2022-10-26 | 31.54 | $33.18 | 886600 |
| 2022-10-25 | 31.22 | $33.15 | 64917 |
| 2022-10-24 | 30.86 | $32.19 | 80542 |
| 2022-10-21 | 30.66 | $32.16 | 57227 |
| 2022-10-20 | 30.43 | $31.30 | 51200 |
| 2022-10-19 | 30.34 | $31.14 | 90545 |
| 2022-10-18 | 30.29 | $31.36 | 119020 |
| 2022-10-17 | 30.18 | $30.86 | 86441 |
| 2022-10-14 | 30.18 | $29.86 | 73400 |
| 2022-10-13 | 30.38 | $30.60 | 245600 |
| 2022-10-12 | 30.47 | $29.92 | 41027 |
| 2022-10-11 | 30.73 | $30.02 | 93138 |
| 2022-10-10 | 31.01 | $30.73 | 85500 |
| 2022-10-07 | 31.20 | $31.02 | 67215 |
| 2022-10-06 | 31.36 | $32.22 | 90500 |
| 2022-10-05 | 31.29 | $32.81 | 106800 |
| 2022-10-04 | 31.10 | $33.16 | 109425 |
| 2022-10-03 | 30.82 | $31.37 | 166216 |
| 2022-09-30 | 30.87 | $30.57 | 100941 |
| 2022-09-29 | 31.11 | $30.58 | 41500 |
| 2022-09-28 | 31.39 | $31.21 | 96100 |
| 2022-09-27 | 31.60 | $30.55 | 71500 |
| 2022-09-26 | 31.98 | $30.61 | 60900 |
| 2022-09-23 | 32.43 | $30.94 | 48317 |
| 2022-09-22 | 32.88 | $32.02 | 41000 |
| 2022-09-21 | 33.18 | $32.42 | 214100 |
| 2022-09-20 | 33.45 | $32.87 | 69732 |
| 2022-09-19 | 33.67 | $33.62 | 56200 |
| 2022-09-16 | 33.78 | $33.49 | 62300 |
| 2022-09-15 | 33.94 | $33.76 | 32900 |
| 2022-09-14 | 34.07 | $34.17 | 61447 |
| 2022-09-13 | 34.14 | $34.02 | 21700 |
| 2022-09-12 | 34.26 | $35.56 | 29407 |
| 2022-09-09 | 34.08 | $34.94 | 72632 |
| 2022-09-08 | 34.00 | $33.85 | 73900 |
| 2022-09-07 | 34.14 | $33.79 | 60619 |
| 2022-09-06 | 34.33 | $33.21 | 72100 |
| 2022-09-02 | 34.68 | $33.12 | 131026 |
| 2022-09-01 | 35.10 | $33.43 | 90619 |
| 2022-08-31 | 35.53 | $34.26 | 52400 |
| 2022-08-30 | 35.86 | $34.48 | 287900 |
| 2022-08-29 | 36.20 | $34.92 | 848200 |
| 2022-08-26 | 36.50 | $35.03 | 43474 |
| 2022-08-25 | 36.82 | $36.25 | 883300 |
| 2022-08-24 | 36.94 | $35.76 | 21900 |
| 2022-08-23 | 37.19 | $35.56 | 204902 |
| 2022-08-22 | 37.51 | $35.39 | 57400 |
| 2022-08-19 | 37.92 | $36.69 | 53200 |
| 2022-08-18 | 38.12 | $37.42 | 81548 |
| 2022-08-17 | 38.20 | $37.75 | 84508 |
| 2022-08-16 | 38.21 | $38.08 | 12448 |
| 2022-08-15 | 38.15 | $38.18 | 110400 |
| 2022-08-12 | 38.05 | $38.46 | 316225 |
| 2022-08-11 | 37.88 | $38.10 | 31422 |
| 2022-08-10 | 37.75 | $38.08 | 392600 |
| 2022-08-09 | 37.60 | $37.02 | 63900 |
| 2022-08-08 | 37.65 | $37.68 | 34300 |
| 2022-08-05 | 37.56 | $37.65 | 231511 |
| 2022-08-04 | 37.45 | $38.25 | 43700 |
| 2022-08-03 | 37.21 | $38.01 | 28323 |
| 2022-08-02 | 36.96 | $37.25 | 45509 |
| 2022-08-01 | 36.84 | $37.89 | 33800 |
| 2022-07-29 | 36.56 | $38.05 | 260600 |
| 2022-07-28 | 36.19 | $37.59 | 46628 |
| 2022-07-27 | 35.86 | $37.27 | 50332 |
| 2022-07-26 | 35.55 | $36.02 | 62406 |
| 2022-07-25 | 35.45 | $36.93 | 72201 |
| 2022-07-22 | 35.14 | $36.73 | 55000 |
| 2022-07-21 | 34.83 | $37.13 | 60242 |
| 2022-07-20 | 34.38 | $36.03 | 60100 |
| 2022-07-19 | 34.10 | $36.02 | 92305 |
| 2022-07-18 | 33.77 | $34.70 | 58124 |
| 2022-07-15 | 33.68 | $34.30 | 90625 |
| 2022-07-14 | 33.66 | $33.64 | 122900 |
| 2022-07-13 | 33.79 | $33.86 | 74200 |
| 2022-07-12 | 33.89 | $33.79 | 40700 |
| 2022-07-11 | 34.03 | $33.87 | 81500 |
| 2022-07-08 | 34.18 | $34.63 | 124300 |
| 2022-07-07 | 34.21 | $34.54 | 27400 |
| 2022-07-06 | 34.26 | $33.83 | 53800 |
| 2022-07-05 | 34.48 | $33.85 | 168900 |
| 2022-07-01 | 34.73 | $34.74 | 66900 |
| 2022-06-30 | 34.84 | $35.06 | 131400 |
| 2022-06-29 | 34.91 | $35.16 | 45600 |
| 2022-06-28 | 34.97 | $35.45 | 127300 |
| 2022-06-27 | 34.99 | $36.15 | 83609 |
| 2022-06-24 | 34.87 | $35.76 | 44701 |
| 2022-06-23 | 34.82 | $34.25 | 69600 |
| 2022-06-22 | 35.09 | $34.61 | 26300 |
| 2022-06-21 | 35.34 | $34.81 | 69200 |
| 2022-06-17 | 35.58 | $34.15 | 132217 |
| 2022-06-16 | 36.01 | $33.74 | 88400 |
| 2022-06-15 | 36.61 | $35.39 | 142900 |
| 2022-06-14 | 36.95 | $34.39 | 241000 |
| 2022-06-13 | 37.57 | $34.79 | 209711 |
| 2022-06-10 | 38.20 | $36.52 | 117800 |
| 2022-06-09 | 38.57 | $37.58 | 107900 |
| 2022-06-08 | 38.78 | $39.22 | 81200 |
| 2022-06-07 | 38.67 | $39.47 | 53200 |
| 2022-06-06 | 38.49 | $39.42 | 46800 |
| 2022-06-03 | 38.30 | $38.95 | 77142 |
| 2022-06-02 | 38.17 | $39.67 | 86400 |
| 2022-06-01 | 37.87 | $38.70 | 109200 |
| 2022-05-31 | 37.73 | $39.49 | 82322 |
| 2022-05-27 | 37.41 | $39.27 | 88614 |
| 2022-05-26 | 37.08 | $38.48 | 100100 |
| 2022-05-25 | 36.87 | $37.77 | 102837 |
| 2022-05-24 | 36.78 | $37.75 | 84801 |
| 2022-05-23 | 36.69 | $38.16 | 116224 |
| 2022-05-20 | 36.50 | $37.13 | 147400 |
| 2022-05-19 | 36.50 | $36.98 | 90800 |
| 2022-05-18 | 36.54 | $36.78 | 223235 |
| 2022-05-17 | 36.64 | $38.37 | 185409 |
| 2022-05-16 | 36.43 | $37.08 | 155035 |
| 2022-05-13 | 36.46 | $37.18 | 131619 |
| 2022-05-12 | 36.49 | $35.85 | 753100 |
| 2022-05-11 | 36.81 | $35.75 | 389800 |
| 2022-05-10 | 37.21 | $36.14 | 327907 |
| 2022-05-09 | 37.61 | $35.75 | 189100 |
| 2022-05-06 | 38.15 | $37.13 | 127400 |
| 2022-05-05 | 38.50 | $37.83 | 182300 |
| 2022-05-04 | 38.77 | $39.50 | 337546 |
| 2022-05-03 | 38.73 | $38.70 | 90230 |
| 2022-05-02 | 38.86 | $38.33 | 403800 |
| 2022-04-29 | 39.10 | $38.43 | 124123 |
| 2022-04-28 | 39.36 | $39.00 | 216000 |
| 2022-04-27 | 39.54 | $38.20 | 135200 |
| 2022-04-26 | 39.93 | $38.24 | 259700 |
| 2022-04-25 | 40.38 | $39.84 | 237101 |
| 2022-04-22 | 40.56 | $40.27 | 226900 |
| 2022-04-21 | 40.69 | $40.89 | 170500 |
| 2022-04-20 | 40.71 | $41.26 | 148712 |
| 2022-04-19 | 40.66 | $40.62 | 265500 |
| 2022-04-18 | 40.75 | $40.36 | 1.1M |
| 2022-04-14 | 40.90 | $40.25 | 101300 |
| 2022-04-13 | 41.10 | $40.83 | 626813 |
| 2022-04-12 | 41.22 | $40.06 | 79200 |
| 2022-04-11 | 41.52 | $40.40 | 167012 |
| 2022-04-08 | 41.80 | $40.98 | 161037 |
| 2022-04-07 | 42.00 | $41.37 | 192715 |
| 2022-04-06 | 42.16 | $41.24 | 220500 |
| 2022-04-05 | 42.36 | $42.23 | 127000 |
| 2022-04-04 | 42.40 | $43.15 | 2.1M |
| 2022-04-01 | 42.24 | $42.74 | 179100 |
| 2022-03-31 | 42.15 | $42.33 | 323200 |
| 2022-03-30 | 42.13 | $43.45 | 96306 |
| 2022-03-29 | 41.87 | $44.18 | 163033 |
| 2022-03-28 | 41.42 | $42.67 | 384014 |
| 2022-03-25 | 41.22 | $42.59 | 181500 |
| 2022-03-24 | 41.00 | $42.60 | 111700 |
| 2022-03-23 | 40.76 | $42.02 | 98400 |
| 2022-03-22 | 40.60 | $43.15 | 84800 |
| 2022-03-21 | 40.18 | $42.35 | 89800 |
| 2022-03-18 | 39.87 | $42.97 | 164700 |
| 2022-03-17 | 39.39 | $42.13 | 140711 |
| 2022-03-16 | 39.02 | $42.19 | 505400 |
| 2022-03-15 | 38.59 | $39.45 | 117600 |
| 2022-03-14 | 38.69 | $38.92 | 114845 |
| 2022-03-11 | 38.92 | $38.52 | 1.7M |
| 2022-03-10 | 39.29 | $39.18 | 261822 |
| 2022-03-09 | 39.59 | $40.33 | 271019 |
| 2022-03-08 | 39.71 | $37.51 | 602500 |
| 2022-03-07 | 40.46 | $37.17 | 200141 |
| 2022-03-04 | 41.42 | $38.65 | 223324 |
| 2022-03-03 | 42.23 | $40.82 | 442207 |
| 2022-03-02 | 42.72 | $41.94 | 177528 |
| 2022-03-01 | 43.06 | $41.27 | 206300 |
| 2022-02-28 | 43.61 | $42.83 | 284320 |
| 2022-02-25 | 43.93 | $43.71 | 213400 |
| 2022-02-24 | 44.12 | $42.87 | 282000 |
| 2022-02-23 | 44.52 | $43.21 | 298800 |
| 2022-02-22 | 44.92 | $43.74 | 160100 |
| 2022-02-18 | 45.28 | $44.99 | 122938 |
| 2022-02-17 | 45.45 | $45.29 | 215722 |
| 2022-02-16 | 45.57 | $46.34 | 178137 |
| 2022-02-15 | 45.51 | $46.04 | 138021 |
| 2022-02-14 | 45.50 | $44.77 | 113815 |
| 2022-02-11 | 45.76 | $45.01 | 632811 |
| 2022-02-10 | 46.02 | $46.47 | 152835 |
| 2022-02-09 | 46.01 | $47.42 | 129300 |
| 2022-02-08 | 45.81 | $46.40 | 71341 |
| 2022-02-07 | 45.80 | $46.13 | 80923 |
| 2022-02-04 | 45.85 | $46.16 | 198900 |
| 2022-02-03 | 45.91 | $45.83 | 187233 |
| 2022-02-02 | 46.05 | $47.11 | 100700 |
| 2022-02-01 | 45.96 | $46.82 | 221745 |
| 2022-01-31 | 45.91 | $46.40 | 186544 |
| 2022-01-28 | 45.96 | $45.08 | 134100 |
| 2022-01-27 | 46.30 | $44.67 | 178100 |
| 2022-01-26 | 46.78 | $45.27 | 176037 |
| 2022-01-25 | 47.22 | $45.15 | 212728 |
| 2022-01-24 | 47.77 | $46.15 | 349200 |
| 2022-01-21 | 48.19 | $46.92 | 321800 |
| 2022-01-20 | 48.52 | $47.73 | 423433 |
| 2022-01-19 | 48.74 | $47.72 | 390900 |
| 2022-01-18 | 49.00 | $48.16 | 1.8M |
| 2022-01-14 | 49.21 | $49.35 | 190729 |
| 2022-01-13 | 49.21 | $49.28 | 756800 |
| 2022-01-12 | 49.22 | $49.59 | 187500 |
| 2022-01-11 | 49.17 | $49.11 | 123200 |
| 2022-01-10 | 49.21 | $48.33 | 133200 |
| 2022-01-07 | 49.42 | $49.42 | 45100 |
| 2022-01-06 | 49.44 | $49.02 | 191449 |
| 2022-01-05 | 49.55 | $49.18 | 366941 |
| 2022-01-04 | 49.64 | $50.22 | 111424 |
| 2022-01-03 | 49.53 | $50.53 | 242416 |
| 2021-12-31 | 49.34 | $50.22 | 201500 |
| 2021-12-30 | 49.18 | $50.17 | 247416 |
| 2021-12-29 | 49.01 | $50.12 | 73914 |
| 2021-12-28 | 48.82 | $50.11 | 110438 |
| 2021-12-27 | 48.61 | $50.17 | 96307 |
| 2021-12-23 | 48.36 | $49.75 | 67924 |
| 2021-12-22 | 48.16 | $49.15 | 95100 |
| 2021-12-21 | 48.05 | $48.56 | 121300 |
| 2021-12-20 | 48.07 | $47.63 | 182334 |
| 2021-12-17 | 48.28 | $47.60 | 441117 |
| 2021-12-16 | 48.55 | $48.39 | 295742 |
| 2021-12-15 | 48.69 | $48.86 | 235890 |
| 2021-12-14 | 48.77 | $47.97 | 191720 |
| 2021-12-13 | 49.05 | $48.53 | 1.3M |
| 2021-12-10 | 49.26 | $49.31 | 115949 |
| 2021-12-09 | 49.35 | $49.15 | 298600 |
| 2021-12-08 | 49.49 | $50.28 | 145500 |
| 2021-12-07 | 49.42 | $50.22 | 140405 |
| 2021-12-06 | 49.36 | $48.50 | 173230 |
| 2021-12-03 | 49.65 | $48.26 | 190700 |
| 2021-12-02 | 50.05 | $49.05 | 369427 |
| 2021-12-01 | 50.35 | $48.80 | 487312 |
| 2021-11-30 | 50.76 | $49.17 | 673300 |
| 2021-11-29 | 51.15 | $49.67 | 203018 |
| 2021-11-26 | 51.50 | $49.40 | 101300 |
| 2021-11-24 | 51.97 | $50.34 | 152701 |
| 2021-11-23 | 52.32 | $50.73 | 248300 |
| 2021-11-22 | 52.64 | $51.24 | 174400 |
| 2021-11-19 | 52.90 | $52.16 | 119615 |
| 2021-11-18 | 53.01 | $52.97 | 72500 |
| 2021-11-17 | 52.96 | $52.71 | 118822 |
| 2021-11-16 | 52.96 | $52.74 | 135500 |
| 2021-11-15 | 52.95 | $52.79 | 98100 |
| 2021-11-12 | 52.92 | $53.01 | 142640 |
| 2021-11-11 | 52.83 | $52.51 | 534700 |
| 2021-11-10 | 52.84 | $52.28 | 260700 |
| 2021-11-09 | 52.89 | $53.03 | 161400 |
| 2021-11-08 | 52.79 | $53.08 | 224234 |
| 2021-11-05 | 52.65 | $53.12 | 98100 |
| 2021-11-04 | 52.49 | $53.17 | 164300 |
| 2021-11-03 | 52.28 | $53.08 | 154500 |
| 2021-11-02 | 52.06 | $52.28 | 211500 |
| 2021-11-01 | 51.97 | $52.33 | 115500 |
| 2021-10-29 | 51.85 | $52.10 | 164700 |
| 2021-10-28 | 51.75 | $52.55 | 49229 |
| 2021-10-27 | 51.55 | $52.07 | 323500 |
| 2021-10-26 | 51.41 | $52.12 | 144800 |
| 2021-10-25 | 51.24 | $52.06 | 108429 |
| 2021-10-22 | 51.06 | $52.48 | 185625 |
| 2021-10-21 | 50.75 | $52.02 | 102812 |
| 2021-10-20 | 50.49 | $51.74 | 173400 |
| 2021-10-19 | 50.26 | $51.75 | 102756 |
| 2021-10-18 | 49.98 | $51.18 | 92600 |
| 2021-10-15 | 49.78 | $51.37 | 423000 |
| 2021-10-14 | 49.52 | $50.82 | 87534 |
| 2021-10-13 | 49.33 | $49.85 | 157800 |
| 2021-10-12 | 49.32 | $49.07 | 193100 |
| 2021-10-11 | 49.48 | $48.99 | 60141 |
| 2021-10-08 | 49.68 | $49.34 | 113329 |
| 2021-10-07 | 49.85 | $49.78 | 101938 |
| 2021-10-06 | 49.96 | $49.02 | 139741 |
| 2021-10-05 | 50.26 | $49.27 | 90734 |
| 2021-10-04 | 50.55 | $48.70 | 121300 |
| 2021-10-01 | 51.01 | $49.40 | 263830 |
| 2021-09-30 | 51.39 | $49.25 | 327100 |
| 2021-09-29 | 51.88 | $49.72 | 152500 |
| 2021-09-28 | 52.34 | $50.22 | 167000 |
| 2021-09-27 | 52.78 | $51.72 | 200304 |
| 2021-09-24 | 52.96 | $52.33 | 92100 |
| 2021-09-23 | 53.05 | $53.04 | 79153 |
| 2021-09-22 | 52.99 | $52.22 | 127200 |
| 2021-09-21 | 53.10 | $51.91 | 146600 |
| 2021-09-20 | 53.28 | $51.46 | 300039 |
| 2021-09-17 | 53.59 | $52.65 | 278525 |
| 2021-09-16 | 53.69 | $53.54 | 90444 |
| 2021-09-15 | 53.61 | $53.36 | 209375 |
| 2021-09-14 | 53.55 | $53.30 | 363600 |
| 2021-09-13 | 53.49 | $53.11 | 115237 |
| 2021-09-10 | 53.45 | $52.82 | 287000 |
| 2021-09-09 | 53.47 | $52.98 | 310000 |
| 2021-09-08 | 53.44 | $53.25 | 211811 |
| 2021-09-07 | 53.35 | $53.78 | 137941 |
| 2021-09-03 | 53.13 | $53.67 | 77426 |
| 2021-09-02 | 52.88 | $53.75 | 58649 |
| 2021-09-01 | 52.58 | $53.29 | 250700 |
| 2021-08-31 | 52.31 | $52.95 | 188700 |
| 2021-08-30 | 52.07 | $52.69 | 74933 |
| 2021-08-27 | 51.84 | $52.54 | 102612 |
| 2021-08-26 | 51.60 | $51.70 | 241204 |
| 2021-08-25 | 51.49 | $52.00 | 110200 |
| 2021-08-24 | 51.30 | $51.90 | 185131 |
| 2021-08-23 | 51.10 | $51.61 | 207945 |
| 2021-08-20 | 50.92 | $50.79 | 105633 |
| 2021-08-19 | 50.88 | $50.42 | 288909 |
| 2021-08-18 | 50.92 | $50.56 | 149349 |
| 2021-08-17 | 50.92 | $50.41 | 301800 |
| 2021-08-16 | 50.95 | $50.99 | 109200 |
| 2021-08-13 | 50.86 | $51.24 | 39100 |
| 2021-08-12 | 50.70 | $50.86 | 292312 |
| 2021-08-11 | 50.58 | $51.03 | 35800 |
| 2021-08-10 | 50.41 | $50.80 | 73400 |
| 2021-08-09 | 50.26 | $50.64 | 131800 |
| 2021-08-06 | 50.12 | $50.45 | 433300 |
| 2021-08-05 | 49.99 | $50.69 | 158641 |
| 2021-08-04 | 49.78 | $50.56 | 289047 |
| 2021-08-03 | 49.56 | $50.27 | 123946 |
| 2021-08-02 | 49.37 | $50.11 | 172410 |
| 2021-07-30 | 49.18 | $49.96 | 130000 |
| 2021-07-29 | 48.99 | $50.21 | 99600 |
| 2021-07-28 | 48.72 | $49.61 | 134500 |
| 2021-07-27 | 48.53 | $49.01 | 154500 |
| 2021-07-26 | 48.44 | $49.47 | 140418 |
| 2021-07-23 | 48.23 | $49.49 | 105600 |
| 2021-07-22 | 47.99 | $48.88 | 108600 |
| 2021-07-21 | 47.84 | $48.38 | 102214 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
67.39
2026-07-17
Close Price
$66.87
Vol: 156100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.06
Average
47.64
Maximum
70.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.39 | $66.87 | 156100 |
| 2026-07-16 | 67.68 | $67.75 | 120100 |
| 2026-07-15 | 67.76 | $68.68 | 854900 |
| 2026-07-14 | 67.56 | $67.46 | 322291 |
| 2026-07-13 | 67.71 | $67.09 | 762600 |
| 2026-07-10 | 68.02 | $68.11 | 38627 |
| 2026-07-09 | 68.07 | $68.07 | 239100 |
| 2026-07-08 | 68.14 | $67.67 | 91900 |
| 2026-07-07 | 68.36 | $67.19 | 83600 |
| 2026-07-06 | 68.78 | $68.82 | 109036 |
| 2026-07-02 | 68.76 | $67.56 | 216981 |
| 2026-07-01 | 69.14 | $68.30 | 193400 |
| 2026-06-30 | 69.36 | $70.34 | 44500 |
| 2026-06-29 | 68.97 | $69.08 | 149654 |
| 2026-06-26 | 68.89 | $67.24 | 508100 |
| 2026-06-25 | 69.36 | $68.44 | 77717 |
| 2026-06-24 | 69.54 | $67.62 | 120500 |
| 2026-06-23 | 70.01 | $67.91 | 44400 |
| 2026-06-22 | 70.46 | $70.67 | 159726 |
| 2026-06-18 | 70.12 | $70.84 | 63801 |
| 2026-06-17 | 69.63 | $69.86 | 213800 |
| 2026-06-16 | 69.32 | $69.11 | 39462 |
| 2026-06-15 | 69.17 | $70.06 | 99969 |
| 2026-06-12 | 68.65 | $69.73 | 145927 |
| 2026-06-11 | 68.12 | $69.73 | 339100 |
| 2026-06-10 | 67.44 | $66.53 | 157787 |
| 2026-06-09 | 67.63 | $67.47 | 143824 |
| 2026-06-08 | 67.54 | $66.64 | 2.3M |
| 2026-06-05 | 67.68 | $65.60 | 53200 |
| 2026-06-04 | 68.16 | $68.20 | 101300 |
| 2026-06-03 | 67.90 | $67.35 | 109600 |
| 2026-06-02 | 67.84 | $68.23 | 232300 |
| 2026-06-01 | 67.47 | $67.46 | 310320 |
| 2026-05-29 | 67.23 | $67.04 | 219800 |
| 2026-05-28 | 67.06 | $66.96 | 417320 |
| 2026-05-27 | 66.85 | $66.84 | 145368 |
| 2026-05-26 | 66.62 | $67.33 | 87410 |
| 2026-05-22 | 66.17 | $66.84 | 312503 |
| 2026-05-21 | 65.75 | $66.82 | 249739 |
| 2026-05-20 | 65.23 | $65.34 | 97900 |
| 2026-05-19 | 65.05 | $63.77 | 67200 |
| 2026-05-18 | 65.32 | $64.27 | 98900 |
| 2026-05-15 | 65.47 | $64.45 | 49700 |
| 2026-05-14 | 65.58 | $65.67 | 70344 |
| 2026-05-13 | 65.31 | $65.34 | 75500 |
| 2026-05-12 | 65.06 | $64.03 | 379701 |
| 2026-05-11 | 65.16 | $65.47 | 259905 |
| 2026-05-08 | 64.80 | $65.68 | 109200 |
| 2026-05-07 | 64.28 | $64.41 | 114419 |
| 2026-05-06 | 64.02 | $65.86 | 121631 |
| 2026-05-05 | 63.25 | $63.44 | 122448 |
| 2026-05-04 | 63.05 | $62.05 | 159100 |
| 2026-05-01 | 63.24 | $62.88 | 158400 |
| 2026-04-30 | 63.19 | $62.71 | 154300 |
| 2026-04-29 | 63.18 | $61.21 | 41021 |
| 2026-04-28 | 63.62 | $61.68 | 49000 |
| 2026-04-27 | 64.00 | $62.65 | 97845 |
| 2026-04-24 | 64.12 | $63.22 | 86731 |
| 2026-04-23 | 64.07 | $62.28 | 91713 |
| 2026-04-22 | 64.28 | $63.15 | 266006 |
| 2026-04-21 | 64.23 | $63.34 | 124903 |
| 2026-04-20 | 64.08 | $64.11 | 53500 |
| 2026-04-17 | 63.63 | $64.12 | 79123 |
| 2026-04-16 | 63.05 | $63.13 | 114600 |
| 2026-04-15 | 62.63 | $63.65 | 123902 |
| 2026-04-14 | 61.93 | $63.80 | 48000 |
| 2026-04-13 | 61.02 | $63.01 | 72713 |
| 2026-04-10 | 60.13 | $62.44 | 74300 |
| 2026-04-09 | 59.23 | $61.84 | 41117 |
| 2026-04-08 | 58.31 | $61.54 | 258500 |
| 2026-04-07 | 57.30 | $58.59 | 303546 |
| 2026-04-06 | 57.01 | $58.33 | 95500 |
| 2026-04-02 | 56.74 | $58.11 | 139400 |
| 2026-04-01 | 56.51 | $58.57 | 155413 |
| 2026-03-31 | 56.10 | $57.51 | 467803 |
| 2026-03-30 | 55.96 | $55.33 | 78100 |
| 2026-03-27 | 56.51 | $55.89 | 79700 |
| 2026-03-26 | 57.02 | $56.85 | 68200 |
| 2026-03-25 | 57.35 | $58.51 | 133000 |
| 2026-03-24 | 57.26 | $57.88 | 107100 |
| 2026-03-23 | 57.36 | $57.79 | 105202 |
| 2026-03-20 | 57.54 | $56.53 | 93822 |
| 2026-03-19 | 58.18 | $58.14 | 123627 |
| 2026-03-18 | 58.47 | $58.34 | 99815 |
| 2026-03-17 | 58.78 | $59.60 | 158748 |
| 2026-03-16 | 58.78 | $59.70 | 277113 |
| 2026-03-13 | 58.76 | $58.63 | 211201 |
| 2026-03-12 | 59.09 | $58.96 | 222400 |
| 2026-03-11 | 59.41 | $60.03 | 43318 |
| 2026-03-10 | 59.47 | $59.71 | 85800 |
| 2026-03-09 | 59.67 | $59.23 | 116700 |
| 2026-03-06 | 60.08 | $58.13 | 66600 |
| 2026-03-05 | 60.94 | $59.54 | 117800 |
| 2026-03-04 | 61.55 | $60.74 | 152300 |
| 2026-03-03 | 61.92 | $59.67 | 352100 |
| 2026-03-02 | 62.72 | $61.33 | 166046 |
| 2026-02-27 | 63.15 | $62.80 | 88700 |
| 2026-02-26 | 63.21 | $63.05 | 50600 |
| 2026-02-25 | 63.20 | $63.77 | 44619 |
| 2026-02-24 | 62.95 | $63.00 | 133515 |
| 2026-02-23 | 62.88 | $62.95 | 35105 |
| 2026-02-20 | 62.80 | $63.18 | 155000 |
| 2026-02-19 | 62.63 | $62.66 | 52100 |
| 2026-02-18 | 62.58 | $62.94 | 54028 |
| 2026-02-17 | 62.42 | $62.23 | 79400 |
| 2026-02-13 | 62.45 | $61.65 | 116900 |
| 2026-02-12 | 62.66 | $61.53 | 57701 |
| 2026-02-11 | 62.95 | $63.06 | 36929 |
| 2026-02-10 | 62.80 | $63.07 | 68739 |
| 2026-02-09 | 62.61 | $62.99 | 35903 |
| 2026-02-06 | 62.39 | $62.03 | 896900 |
| 2026-02-05 | 62.42 | $60.56 | 47800 |
| 2026-02-04 | 62.91 | $61.07 | 151300 |
| 2026-02-03 | 63.33 | $61.90 | 50622 |
| 2026-02-02 | 63.56 | $62.77 | 44414 |
| 2026-01-30 | 63.54 | $62.27 | 81600 |
| 2026-01-29 | 63.65 | $63.48 | 93200 |
| 2026-01-28 | 63.38 | $63.05 | 57500 |
| 2026-01-27 | 63.16 | $63.70 | 1.0M |
| 2026-01-26 | 62.67 | $62.81 | 26400 |
| 2026-01-23 | 62.32 | $62.33 | 16241 |
| 2026-01-22 | 62.03 | $62.14 | 7848 |
| 2026-01-21 | 61.72 | $61.54 | 54400 |
| 2026-01-20 | 61.51 | $60.64 | 43727 |
| 2026-01-16 | 61.52 | $61.91 | 12800 |
| 2026-01-15 | 61.11 | $61.60 | 13223 |
| 2026-01-14 | 60.69 | $60.67 | 19008 |
| 2026-01-13 | 60.45 | $60.78 | 30709 |
| 2026-01-12 | 60.11 | $61.04 | 134434 |
| 2026-01-09 | 59.61 | $60.40 | 19900 |
| 2026-01-08 | 59.18 | $59.21 | 954943 |
| 2026-01-07 | 59.02 | $59.80 | 14024 |
| 2026-01-06 | 58.64 | $60.44 | 23000 |
| 2026-01-05 | 57.96 | $60.14 | 22116 |
| 2026-01-02 | 57.22 | $58.64 | 13900 |
| 2025-12-31 | 56.81 | $57.03 | 6300 |
| 2025-12-30 | 56.82 | $57.23 | 8344 |
| 2025-12-29 | 56.77 | $57.00 | 5300 |
| 2025-12-26 | 56.79 | $57.16 | 19900 |
| 2025-12-24 | 56.77 | $57.10 | 3333 |
| 2025-12-23 | 56.77 | $56.84 | 16800 |
| 2025-12-22 | 56.86 | $57.01 | 1.2M |
| 2025-12-19 | 56.93 | $56.61 | 10342 |
| 2025-12-18 | 57.15 | $56.02 | 16907 |
| 2025-12-17 | 57.60 | $55.57 | 23712 |
| 2025-12-16 | 58.30 | $56.41 | 56200 |
| 2025-12-15 | 58.89 | $58.76 | 14100 |
| 2025-12-12 | 58.85 | $58.60 | 22611 |
| 2025-12-11 | 58.86 | $59.50 | 37600 |
| 2025-12-10 | 58.57 | $58.80 | 13840 |
| 2025-12-09 | 58.44 | $58.55 | 7700 |
| 2025-12-08 | 58.36 | $58.72 | 25006 |
| 2025-12-05 | 58.20 | $58.55 | 14500 |
| 2025-12-04 | 58.06 | $58.78 | 11520 |
| 2025-12-03 | 57.81 | $59.18 | 22008 |
| 2025-12-02 | 57.38 | $58.57 | 70904 |
| 2025-12-01 | 57.06 | $58.32 | 26900 |
| 2025-11-28 | 56.75 | $58.17 | 10332 |
| 2025-11-26 | 56.42 | $57.79 | 5900 |
| 2025-11-25 | 56.16 | $56.87 | 28305 |
| 2025-11-24 | 56.15 | $55.95 | 12900 |
| 2025-11-21 | 56.44 | $55.92 | 21700 |
| 2025-11-20 | 56.81 | $55.52 | 37300 |
| 2025-11-19 | 57.40 | $57.05 | 7400 |
| 2025-11-18 | 57.64 | $56.63 | 23400 |
| 2025-11-17 | 58.07 | $57.36 | 21200 |
| 2025-11-14 | 58.37 | $58.13 | 16600 |
| 2025-11-13 | 58.49 | $58.61 | 33500 |
| 2025-11-12 | 58.49 | $59.03 | 19800 |
| 2025-11-11 | 58.36 | $58.73 | 11115 |
| 2025-11-10 | 58.28 | $58.56 | 77700 |
| 2025-11-07 | 58.25 | $57.74 | 19500 |
| 2025-11-06 | 58.48 | $57.96 | 52439 |
| 2025-11-05 | 58.68 | $58.26 | 30100 |
| 2025-11-04 | 58.83 | $57.82 | 63100 |
| 2025-11-03 | 59.14 | $58.68 | 152804 |
| 2025-10-31 | 59.25 | $58.80 | 1.0M |
| 2025-10-30 | 59.33 | $59.48 | 24800 |
| 2025-10-29 | 59.21 | $59.37 | 11500 |
| 2025-10-28 | 59.09 | $59.01 | 6900 |
| 2025-10-27 | 59.05 | $59.57 | 11439 |
| 2025-10-24 | 58.81 | $58.91 | 88137 |
| 2025-10-23 | 58.72 | $58.87 | 13400 |
| 2025-10-22 | 58.62 | $58.12 | 39100 |
| 2025-10-21 | 58.73 | $58.35 | 19600 |
| 2025-10-20 | 58.78 | $58.85 | 65030 |
| 2025-10-17 | 58.67 | $58.65 | 17100 |
| 2025-10-16 | 58.59 | $58.49 | 12500 |
| 2025-10-15 | 58.54 | $58.27 | 545620 |
| 2025-10-14 | 58.53 | $57.76 | 28128 |
| 2025-10-13 | 58.67 | $57.75 | 14647 |
| 2025-10-10 | 58.83 | $56.64 | 29937 |
| 2025-10-09 | 59.37 | $57.89 | 10300 |
| 2025-10-08 | 59.60 | $58.41 | 10707 |
| 2025-10-07 | 59.70 | $58.56 | 17328 |
| 2025-10-06 | 59.74 | $59.68 | 14800 |
| 2025-10-03 | 59.42 | $59.62 | 59334 |
| 2025-10-02 | 59.01 | $59.51 | 25101 |
| 2025-10-01 | 58.53 | $58.84 | 97330 |
| 2025-09-30 | 58.14 | $58.01 | 8905 |
| 2025-09-29 | 57.89 | $57.67 | 8105 |
| 2025-09-26 | 57.68 | $57.12 | 8937 |
| 2025-09-25 | 57.58 | $57.02 | 17911 |
| 2025-09-24 | 57.47 | $57.27 | 16306 |
| 2025-09-23 | 57.23 | $57.62 | 11507 |
| 2025-09-22 | 56.80 | $57.36 | 5809 |
| 2025-09-19 | 56.34 | $56.84 | 62104 |
| 2025-09-18 | 55.93 | $56.97 | 1.1M |
| 2025-09-17 | 55.38 | $55.88 | 6000 |
| 2025-09-16 | 55.03 | $55.71 | 25800 |
| 2025-09-15 | 54.65 | $55.75 | 26300 |
| 2025-09-12 | 54.17 | $54.66 | 21900 |
| 2025-09-11 | 53.92 | $54.46 | 18512 |
| 2025-09-10 | 53.67 | $53.79 | 15500 |
| 2025-09-09 | 53.57 | $54.12 | 33300 |
| 2025-09-08 | 53.35 | $54.17 | 5220 |
| 2025-09-05 | 53.06 | $53.47 | 12400 |
| 2025-09-04 | 52.92 | $52.87 | 30827 |
| 2025-09-03 | 52.95 | $52.22 | 25911 |
| 2025-09-02 | 53.20 | $51.94 | 33200 |
| 2025-08-29 | 53.58 | $53.00 | 4900 |
| 2025-08-28 | 53.70 | $53.50 | 11327 |
| 2025-08-27 | 53.69 | $53.59 | 10200 |
| 2025-08-26 | 53.65 | $53.77 | 13300 |
| 2025-08-25 | 53.53 | $53.84 | 22700 |
| 2025-08-22 | 53.37 | $54.19 | 2302 |
| 2025-08-21 | 53.05 | $53.08 | 18300 |
| 2025-08-20 | 53.01 | $53.58 | 5200 |
| 2025-08-19 | 52.80 | $53.22 | 60419 |
| 2025-08-18 | 52.67 | $53.13 | 44008 |
| 2025-08-15 | 52.53 | $53.16 | 25434 |
| 2025-08-14 | 52.36 | $53.30 | 11104 |
| 2025-08-13 | 52.11 | $53.36 | 10503 |
| 2025-08-12 | 51.79 | $52.97 | 11725 |
| 2025-08-11 | 51.54 | $52.37 | 24613 |
| 2025-08-08 | 51.43 | $52.52 | 17400 |
| 2025-08-07 | 51.26 | $52.20 | 49800 |
| 2025-08-06 | 51.16 | $51.43 | 20800 |
| 2025-08-05 | 51.31 | $51.33 | 89603 |
| 2025-08-04 | 51.53 | $51.35 | 64833 |
| 2025-08-01 | 51.81 | $50.85 | 35802 |
| 2025-07-31 | 52.33 | $51.26 | 53738 |
| 2025-07-30 | 52.83 | $52.20 | 123000 |
| 2025-07-29 | 53.15 | $52.69 | 10130 |
| 2025-07-28 | 53.40 | $52.91 | 16800 |
| 2025-07-25 | 53.63 | $53.50 | 8139 |
| 2025-07-24 | 53.73 | $53.93 | 15400 |
| 2025-07-23 | 53.71 | $54.25 | 37000 |
| 2025-07-22 | 53.60 | $53.37 | 49222 |
| 2025-07-21 | 53.73 | $53.41 | 8300 |
| 2025-07-18 | 53.89 | $53.46 | 3900 |
| 2025-07-17 | 54.06 | $53.51 | 34000 |
| 2025-07-16 | 54.25 | $53.47 | 49609 |
| 2025-07-15 | 54.50 | $54.45 | 11801 |
| 2025-07-14 | 54.48 | $54.40 | 17100 |
| 2025-07-11 | 54.47 | $54.41 | 17000 |
| 2025-07-10 | 54.45 | $54.63 | 9108 |
| 2025-07-09 | 54.34 | $54.58 | 4036 |
| 2025-07-08 | 54.23 | $54.33 | 13100 |
| 2025-07-07 | 54.16 | $53.98 | 6833 |
| 2025-07-03 | 54.19 | $54.29 | 28122 |
| 2025-07-02 | 54.11 | $54.30 | 66833 |
| 2025-07-01 | 54.02 | $54.07 | 21341 |
| 2025-06-30 | 53.96 | $54.50 | 19300 |
| 2025-06-27 | 53.75 | $54.36 | 7339 |
| 2025-06-26 | 53.54 | $53.97 | 22300 |
| 2025-06-25 | 53.40 | $53.80 | 31600 |
| 2025-06-24 | 53.28 | $54.16 | 141020 |
| 2025-06-23 | 53.02 | $53.03 | 22548 |
| 2025-06-20 | 53.05 | $51.89 | 22304 |
| 2025-06-18 | 53.45 | $52.25 | 9212 |
| 2025-06-17 | 53.82 | $52.33 | 108625 |
| 2025-06-16 | 54.23 | $53.08 | 30007 |
| 2025-06-13 | 54.49 | $53.54 | 27420 |
| 2025-06-12 | 54.64 | $54.73 | 10145 |
| 2025-06-11 | 54.43 | $54.37 | 104400 |
| 2025-06-10 | 54.27 | $54.57 | 10123 |
| 2025-06-09 | 53.99 | $54.02 | 15003 |
| 2025-06-06 | 53.82 | $53.63 | 14600 |
| 2025-06-05 | 53.71 | $53.36 | 44500 |
| 2025-06-04 | 53.65 | $53.23 | 74915 |
| 2025-06-03 | 53.61 | $52.95 | 31700 |
| 2025-06-02 | 53.62 | $53.29 | 16200 |
| 2025-05-30 | 53.51 | $52.85 | 18514 |
| 2025-05-29 | 53.49 | $52.94 | 10600 |
| 2025-05-28 | 53.42 | $52.59 | 21800 |
| 2025-05-27 | 53.43 | $53.00 | 30007 |
| 2025-05-23 | 53.28 | $52.26 | 93733 |
| 2025-05-22 | 53.31 | $52.54 | 28000 |
| 2025-05-21 | 53.24 | $52.48 | 36048 |
| 2025-05-20 | 53.14 | $52.80 | 27200 |
| 2025-05-19 | 52.89 | $52.65 | 20000 |
| 2025-05-16 | 52.61 | $52.19 | 29346 |
| 2025-05-15 | 52.39 | $52.25 | 33547 |
| 2025-05-14 | 52.08 | $52.20 | 23000 |
| 2025-05-13 | 51.68 | $52.04 | 20127 |
| 2025-05-12 | 51.23 | $51.60 | 22900 |
| 2025-05-09 | 50.79 | $50.79 | 39900 |
| 2025-05-08 | 50.49 | $50.32 | 71300 |
| 2025-05-07 | 50.26 | $50.21 | 125423 |
| 2025-05-06 | 49.99 | $49.98 | 60922 |
| 2025-05-05 | 49.71 | $50.14 | 20100 |
| 2025-05-02 | 49.31 | $50.27 | 205637 |
| 2025-05-01 | 48.76 | $48.78 | 9200 |
| 2025-04-30 | 48.55 | $48.85 | 27400 |
| 2025-04-29 | 48.25 | $48.92 | 12913 |
| 2025-04-28 | 47.86 | $48.79 | 72100 |
| 2025-04-25 | 47.42 | $48.78 | 8400 |
| 2025-04-24 | 46.88 | $48.41 | 15808 |
| 2025-04-23 | 46.33 | $47.77 | 28600 |
| 2025-04-22 | 45.87 | $47.10 | 18700 |
| 2025-04-21 | 45.53 | $46.09 | 11233 |
| 2025-04-17 | 45.44 | $46.55 | 17800 |
| 2025-04-16 | 45.19 | $46.26 | 26344 |
| 2025-04-15 | 44.98 | $46.89 | 9200 |
| 2025-04-14 | 44.55 | $46.61 | 110227 |
| 2025-04-11 | 44.13 | $45.81 | 22300 |
| 2025-04-10 | 43.89 | $44.67 | 53911 |
| 2025-04-09 | 43.98 | $46.05 | 37400 |
| 2025-04-08 | 43.68 | $41.88 | 47800 |
| 2025-04-07 | 44.65 | $42.58 | 48021 |
| 2025-04-04 | 45.64 | $43.14 | 70933 |
| 2025-04-03 | 46.69 | $45.71 | 30100 |
| 2025-04-02 | 47.16 | $46.87 | 23122 |
| 2025-04-01 | 47.37 | $46.70 | 11921 |
| 2025-03-31 | 47.69 | $46.73 | 12341 |
| 2025-03-28 | 48.08 | $47.34 | 122702 |
| 2025-03-27 | 48.35 | $47.82 | 11635 |
| 2025-03-26 | 48.54 | $47.84 | 23200 |
| 2025-03-25 | 48.75 | $48.56 | 11410 |
| 2025-03-24 | 48.78 | $48.33 | 13200 |
| 2025-03-21 | 48.89 | $48.25 | 30400 |
| 2025-03-20 | 49.03 | $48.87 | 36805 |
| 2025-03-19 | 49.01 | $49.49 | 42649 |
| 2025-03-18 | 48.78 | $49.28 | 29100 |
| 2025-03-17 | 48.56 | $49.21 | 28145 |
| 2025-03-14 | 48.30 | $48.68 | 49332 |
| 2025-03-13 | 48.16 | $47.58 | 157905 |
| 2025-03-12 | 48.33 | $48.12 | 32000 |
| 2025-03-11 | 48.35 | $47.81 | 32200 |
| 2025-03-10 | 48.48 | $47.48 | 35400 |
| 2025-03-07 | 48.74 | $49.36 | 42224 |
| 2025-03-06 | 48.45 | $48.48 | 70900 |
| 2025-03-05 | 48.36 | $49.02 | 27241 |
| 2025-03-04 | 48.08 | $47.80 | 53209 |
| 2025-03-03 | 48.12 | $47.37 | 50413 |
| 2025-02-28 | 48.30 | $47.17 | 105718 |
| 2025-02-27 | 48.57 | $47.08 | 42517 |
| 2025-02-26 | 48.91 | $48.46 | 115000 |
| 2025-02-25 | 48.88 | $48.58 | 33054 |
| 2025-02-24 | 48.80 | $48.18 | 206313 |
| 2025-02-21 | 48.81 | $48.17 | 19803 |
| 2025-02-20 | 48.81 | $48.53 | 17126 |
| 2025-02-19 | 48.67 | $48.38 | 110922 |
| 2025-02-18 | 48.54 | $49.15 | 1.0M |
| 2025-02-14 | 48.13 | $48.94 | 20500 |
| 2025-02-13 | 47.67 | $48.75 | 31739 |
| 2025-02-12 | 47.16 | $47.90 | 28140 |
| 2025-02-11 | 46.81 | $47.22 | 43700 |
| 2025-02-10 | 46.58 | $46.70 | 36224 |
| 2025-02-07 | 46.46 | $46.15 | 14822 |
| 2025-02-06 | 46.49 | $46.55 | 8710 |
| 2025-02-05 | 46.39 | $46.49 | 11300 |
| 2025-02-04 | 46.28 | $46.11 | 9100 |
| 2025-02-03 | 46.26 | $45.65 | 10700 |
| 2025-01-31 | 46.37 | $46.35 | 25500 |
| 2025-01-30 | 46.29 | $46.53 | 12839 |
| 2025-01-29 | 46.13 | $45.93 | 27200 |
| 2025-01-28 | 46.11 | $45.55 | 32500 |
| 2025-01-27 | 46.21 | $45.64 | 58600 |
| 2025-01-24 | 46.29 | $46.24 | 11929 |
| 2025-01-23 | 46.19 | $46.36 | 17919 |
| 2025-01-22 | 46.03 | $46.61 | 28243 |
| 2025-01-21 | 45.75 | $46.85 | 175945 |
| 2025-01-17 | 45.33 | $46.13 | 11642 |
| 2025-01-16 | 45.05 | $45.88 | 36000 |
| 2025-01-15 | 44.78 | $45.06 | 59331 |
| 2025-01-14 | 44.71 | $44.70 | 54600 |
| 2025-01-13 | 44.75 | $44.27 | 115302 |
| 2025-01-10 | 44.94 | $44.66 | 54835 |
| 2025-01-08 | 45.05 | $45.11 | 60347 |
| 2025-01-07 | 45.04 | $45.56 | 655716 |
| 2025-01-06 | 44.89 | $45.73 | 36300 |
| 2025-01-03 | 44.65 | $44.81 | 26500 |
| 2025-01-02 | 44.67 | $44.39 | 44401 |
| 2024-12-31 | 44.82 | $44.49 | 38228 |
| 2024-12-30 | 44.98 | $44.48 | 34700 |
| 2024-12-27 | 45.18 | $45.10 | 24813 |
| 2024-12-26 | 45.23 | $45.27 | 70834 |
| 2024-12-24 | 45.25 | $45.11 | 14100 |
| 2024-12-23 | 45.32 | $44.97 | 26445 |
| 2024-12-20 | 45.46 | $44.73 | 81900 |
| 2024-12-19 | 45.70 | $44.63 | 57433 |
| 2024-12-18 | 46.03 | $44.85 | 55635 |
| 2024-12-17 | 46.36 | $45.77 | 659500 |
| 2024-12-16 | 46.46 | $46.21 | 29300 |
| 2024-12-13 | 46.45 | $46.33 | 93600 |
| 2024-12-12 | 46.39 | $46.02 | 103247 |
| 2024-12-11 | 46.42 | $46.59 | 29403 |
| 2024-12-10 | 46.26 | $46.37 | 6317 |
| 2024-12-09 | 46.14 | $46.60 | 13422 |
| 2024-12-06 | 45.91 | $46.54 | 4700 |
| 2024-12-05 | 45.66 | $46.53 | 26000 |
| 2024-12-04 | 45.35 | $46.20 | 19400 |
| 2024-12-03 | 45.08 | $45.96 | 895200 |
| 2024-12-02 | 44.84 | $45.88 | 19100 |
| 2024-11-29 | 44.58 | $45.57 | 4700 |
| 2024-11-27 | 44.37 | $45.02 | 89100 |
| 2024-11-26 | 44.30 | $44.74 | 88645 |
| 2024-11-25 | 44.32 | $45.17 | 14212 |
| 2024-11-22 | 44.22 | $44.75 | 7445 |
| 2024-11-21 | 44.24 | $44.62 | 25200 |
| 2024-11-20 | 44.34 | $44.58 | 23236 |
| 2024-11-19 | 44.48 | $44.79 | 10000 |
| 2024-11-18 | 44.61 | $44.92 | 155200 |
| 2024-11-15 | 44.74 | $44.74 | 49800 |
| 2024-11-14 | 44.97 | $45.18 | 467800 |
| 2024-11-13 | 45.14 | $44.83 | 41300 |
| 2024-11-12 | 45.47 | $45.13 | 118600 |
| 2024-11-11 | 45.79 | $45.86 | 43100 |
| 2024-11-08 | 45.97 | $45.94 | 43300 |
| 2024-11-07 | 46.18 | $46.67 | 22222 |
| 2024-11-06 | 46.22 | $45.96 | 31408 |
| 2024-11-05 | 46.51 | $46.94 | 512522 |
| 2024-11-04 | 46.57 | $46.57 | 31200 |
| 2024-11-01 | 46.76 | $46.69 | 10538 |
| 2024-10-31 | 46.98 | $46.67 | 16516 |
| 2024-10-30 | 47.27 | $46.98 | 20100 |
| 2024-10-29 | 47.53 | $47.87 | 23333 |
| 2024-10-28 | 47.58 | $47.87 | 12818 |
| 2024-10-25 | 47.65 | $47.87 | 42524 |
| 2024-10-24 | 47.75 | $47.88 | 21900 |
| 2024-10-23 | 47.88 | $47.38 | 20528 |
| 2024-10-22 | 48.21 | $47.97 | 10511 |
| 2024-10-21 | 48.43 | $48.06 | 23100 |
| 2024-10-18 | 48.69 | $48.55 | 13700 |
| 2024-10-17 | 48.85 | $47.81 | 60300 |
| 2024-10-16 | 49.28 | $47.74 | 228200 |
| 2024-10-15 | 49.83 | $48.20 | 617211 |
| 2024-10-14 | 50.36 | $50.56 | 13000 |
| 2024-10-11 | 50.26 | $50.06 | 21600 |
| 2024-10-10 | 50.29 | $49.81 | 39405 |
| 2024-10-09 | 50.40 | $50.31 | 15000 |
| 2024-10-08 | 50.38 | $49.97 | 9815 |
| 2024-10-07 | 50.45 | $49.84 | 19340 |
| 2024-10-04 | 50.57 | $50.34 | 11307 |
| 2024-10-03 | 50.55 | $50.00 | 16500 |
| 2024-10-02 | 50.63 | $50.34 | 42000 |
| 2024-10-01 | 50.62 | $50.26 | 196900 |
| 2024-09-30 | 50.62 | $50.86 | 11122 |
| 2024-09-27 | 50.42 | $51.21 | 9738 |
| 2024-09-26 | 50.06 | $51.09 | 34720 |
| 2024-09-25 | 49.65 | $49.76 | 53038 |
| 2024-09-24 | 49.57 | $49.93 | 324700 |
| 2024-09-23 | 49.42 | $49.48 | 39900 |
| 2024-09-20 | 49.38 | $49.38 | 15037 |
| 2024-09-19 | 49.36 | $50.29 | 15600 |
| 2024-09-18 | 49.04 | $49.02 | 24700 |
| 2024-09-17 | 49.06 | $49.33 | 530924 |
| 2024-09-16 | 48.99 | $49.31 | 13500 |
| 2024-09-13 | 48.91 | $49.47 | 18533 |
| 2024-09-12 | 48.77 | $49.09 | 11900 |
| 2024-09-11 | 48.72 | $48.84 | 24735 |
| 2024-09-10 | 48.74 | $47.71 | 554800 |
| 2024-09-09 | 49.12 | $48.22 | 13200 |
| 2024-09-06 | 49.43 | $47.84 | 65506 |
| 2024-09-05 | 49.93 | $48.74 | 19400 |
| 2024-09-04 | 50.25 | $48.99 | 201600 |
| 2024-09-03 | 50.55 | $49.31 | 82227 |
| 2024-08-30 | 50.81 | $50.79 | 89600 |
| 2024-08-29 | 50.65 | $50.49 | 76000 |
| 2024-08-28 | 50.54 | $50.35 | 29731 |
| 2024-08-27 | 50.44 | $50.44 | 34700 |
| 2024-08-26 | 50.27 | $50.16 | 48539 |
| 2024-08-23 | 50.16 | $50.54 | 39600 |
| 2024-08-22 | 49.88 | $50.16 | 32200 |
| 2024-08-21 | 49.67 | $50.84 | 12500 |
| 2024-08-20 | 49.18 | $50.16 | 207800 |
| 2024-08-19 | 48.80 | $50.39 | 844500 |
| 2024-08-16 | 48.27 | $49.81 | 11200 |
| 2024-08-15 | 47.81 | $49.66 | 12811 |
| 2024-08-14 | 47.31 | $48.58 | 258000 |
| 2024-08-13 | 47.04 | $48.41 | 47900 |
| 2024-08-12 | 46.79 | $47.70 | 27400 |
| 2024-08-09 | 46.73 | $47.82 | 915400 |
| 2024-08-08 | 46.63 | $47.91 | 82633 |
| 2024-08-07 | 46.51 | $46.90 | 72036 |
| 2024-08-06 | 46.70 | $46.61 | 737000 |
| 2024-08-05 | 47.04 | $46.22 | 126200 |
| 2024-08-02 | 47.61 | $46.67 | 178900 |
| 2024-08-01 | 48.18 | $47.86 | 57742 |
| 2024-07-31 | 48.51 | $49.43 | 30211 |
| 2024-07-30 | 48.43 | $48.22 | 63015 |
| 2024-07-29 | 48.73 | $48.15 | 33500 |
| 2024-07-26 | 49.13 | $48.77 | 66927 |
| 2024-07-25 | 49.44 | $48.05 | 40316 |
| 2024-07-24 | 50.06 | $48.77 | 239035 |
| 2024-07-23 | 50.59 | $50.25 | 374623 |
| 2024-07-22 | 50.77 | $50.71 | 464900 |
| 2024-07-19 | 50.85 | $49.56 | 41300 |
| 2024-07-18 | 51.32 | $50.16 | 76942 |
| 2024-07-17 | 51.70 | $50.32 | 481500 |
| 2024-07-16 | 52.10 | $52.29 | 37631 |
| 2024-07-15 | 51.97 | $52.10 | 18823 |
| 2024-07-12 | 51.86 | $52.65 | 133600 |
| 2024-07-11 | 51.54 | $51.95 | 29400 |
| 2024-07-10 | 51.38 | $52.26 | 66928 |
| 2024-07-09 | 51.08 | $51.37 | 28507 |
| 2024-07-08 | 51.00 | $51.56 | 44500 |
| 2024-07-05 | 50.84 | $51.74 | 77137 |
| 2024-07-03 | 50.60 | $51.61 | 34804 |
| 2024-07-02 | 50.34 | $50.77 | 95027 |
| 2024-07-01 | 50.29 | $50.45 | 150400 |
| 2024-06-28 | 50.35 | $50.23 | 30400 |
| 2024-06-27 | 50.48 | $50.35 | 73410 |
| 2024-06-26 | 50.62 | $50.19 | 62800 |
| 2024-06-25 | 50.84 | $50.73 | 123000 |
| 2024-06-24 | 50.94 | $50.58 | 75000 |
| 2024-06-21 | 51.12 | $50.64 | 39810 |
| 2024-06-20 | 51.31 | $51.17 | 646317 |
| 2024-06-18 | 51.37 | $51.34 | 50935 |
| 2024-06-17 | 51.40 | $51.06 | 134448 |
| 2024-06-14 | 51.51 | $50.40 | 558633 |
| 2024-06-13 | 51.86 | $51.16 | 89947 |
| 2024-06-12 | 52.04 | $52.07 | 173100 |
| 2024-06-11 | 51.96 | $50.94 | 190225 |
| 2024-06-10 | 52.21 | $52.01 | 91802 |
| 2024-06-07 | 52.18 | $51.93 | 87400 |
| 2024-06-06 | 52.15 | $52.64 | 588700 |
| 2024-06-05 | 51.88 | $52.44 | 225400 |
| 2024-06-04 | 51.60 | $50.92 | 29700 |
| 2024-06-03 | 51.74 | $51.29 | 51800 |
| 2024-05-31 | 51.78 | $51.19 | 108215 |
| 2024-05-30 | 51.85 | $51.20 | 52800 |
| 2024-05-29 | 51.92 | $50.93 | 103212 |
| 2024-05-28 | 52.08 | $51.95 | 173500 |
| 2024-05-24 | 51.94 | $51.72 | 117200 |
| 2024-05-23 | 51.82 | $51.02 | 67600 |
| 2024-05-22 | 51.89 | $51.21 | 82127 |
| 2024-05-21 | 51.89 | $51.59 | 86941 |
| 2024-05-20 | 51.76 | $51.77 | 26300 |
| 2024-05-17 | 51.53 | $51.72 | 61600 |
| 2024-05-16 | 51.25 | $51.48 | 74800 |
| 2024-05-15 | 50.96 | $51.74 | 47205 |
| 2024-05-14 | 50.52 | $51.09 | 454605 |
| 2024-05-13 | 50.18 | $50.74 | 59800 |
| 2024-05-10 | 49.86 | $50.65 | 41700 |
| 2024-05-09 | 49.49 | $50.37 | 144836 |
| 2024-05-08 | 49.13 | $49.97 | 40000 |
| 2024-05-07 | 48.80 | $49.79 | 44220 |
| 2024-05-06 | 48.47 | $49.64 | 50842 |
| 2024-05-03 | 48.10 | $49.25 | 72900 |
| 2024-05-02 | 47.79 | $48.37 | 359000 |
| 2024-05-01 | 47.68 | $47.60 | 136217 |
| 2024-04-30 | 47.81 | $47.77 | 292200 |
| 2024-04-29 | 47.91 | $48.76 | 69615 |
| 2024-04-26 | 47.73 | $48.41 | 59400 |
| 2024-04-25 | 47.63 | $48.03 | 39534 |
| 2024-04-24 | 47.63 | $48.22 | 113431 |
| 2024-04-23 | 47.58 | $48.49 | 241000 |
| 2024-04-22 | 47.44 | $47.49 | 82827 |
| 2024-04-19 | 47.60 | $46.81 | 152900 |
| 2024-04-18 | 48.01 | $47.21 | 118300 |
| 2024-04-17 | 48.40 | $47.51 | 232000 |
| 2024-04-16 | 48.78 | $48.26 | 180246 |
| 2024-04-15 | 49.02 | $48.08 | 71031 |
| 2024-04-12 | 49.35 | $48.21 | 115549 |
| 2024-04-11 | 49.72 | $49.51 | 141026 |
| 2024-04-10 | 49.76 | $49.42 | 141013 |
| 2024-04-09 | 49.82 | $49.83 | 98248 |
| 2024-04-08 | 49.77 | $49.89 | 39936 |
| 2024-04-05 | 49.67 | $49.74 | 60719 |
| 2024-04-04 | 49.60 | $49.20 | 92614 |
| 2024-04-03 | 49.67 | $49.73 | 72219 |
| 2024-04-02 | 49.58 | $49.25 | 263400 |
| 2024-04-01 | 49.62 | $49.86 | 550432 |
| 2024-03-28 | 49.47 | $49.48 | 87500 |
| 2024-03-27 | 49.40 | $49.75 | 44741 |
| 2024-03-26 | 49.21 | $49.30 | 133100 |
| 2024-03-25 | 49.13 | $49.17 | 92525 |
| 2024-03-22 | 49.06 | $49.06 | 191348 |
| 2024-03-21 | 49.00 | $49.35 | 550905 |
| 2024-03-20 | 48.83 | $49.11 | 122405 |
| 2024-03-19 | 48.69 | $48.35 | 218500 |
| 2024-03-18 | 48.75 | $48.05 | 88800 |
| 2024-03-15 | 48.92 | $48.15 | 101100 |
| 2024-03-14 | 49.08 | $48.44 | 94318 |
| 2024-03-13 | 49.17 | $48.95 | 467000 |
| 2024-03-12 | 49.11 | $49.09 | 94823 |
| 2024-03-11 | 48.98 | $48.47 | 47163 |
| 2024-03-08 | 49.01 | $48.88 | 175909 |
| 2024-03-07 | 48.90 | $49.83 | 183100 |
| 2024-03-06 | 48.45 | $48.70 | 199300 |
| 2024-03-05 | 48.25 | $47.80 | 88200 |
| 2024-03-04 | 48.29 | $48.44 | 81821 |
| 2024-03-01 | 48.11 | $48.33 | 87300 |
| 2024-02-29 | 47.92 | $47.74 | 363900 |
| 2024-02-28 | 47.86 | $47.48 | 69200 |
| 2024-02-27 | 47.86 | $47.69 | 191130 |
| 2024-02-26 | 47.78 | $47.73 | 68500 |
| 2024-02-23 | 47.67 | $47.56 | 194100 |
| 2024-02-22 | 47.56 | $47.94 | 244900 |
| 2024-02-21 | 47.30 | $46.95 | 301400 |
| 2024-02-20 | 47.29 | $46.92 | 296608 |
| 2024-02-16 | 47.27 | $47.27 | 334750 |
| 2024-02-15 | 47.13 | $47.26 | 154839 |
| 2024-02-14 | 46.94 | $46.63 | 73249 |
| 2024-02-13 | 46.90 | $46.01 | 241900 |
| 2024-02-12 | 47.03 | $47.16 | 101500 |
| 2024-02-09 | 46.82 | $47.36 | 87935 |
| 2024-02-08 | 46.48 | $46.70 | 145600 |
| 2024-02-07 | 46.27 | $46.19 | 211900 |
| 2024-02-06 | 46.15 | $46.12 | 145122 |
| 2024-02-05 | 46.02 | $45.80 | 107400 |
| 2024-02-02 | 45.96 | $45.82 | 152628 |
| 2024-02-01 | 45.86 | $46.09 | 231600 |
| 2024-01-31 | 45.64 | $45.54 | 247600 |
| 2024-01-30 | 45.54 | $45.87 | 264629 |
| 2024-01-29 | 45.30 | $46.10 | 194500 |
| 2024-01-26 | 44.93 | $45.94 | 237600 |
| 2024-01-25 | 44.52 | $45.89 | 247142 |
| 2024-01-24 | 44.03 | $45.55 | 291100 |
| 2024-01-23 | 43.53 | $44.22 | 151500 |
| 2024-01-22 | 43.35 | $43.97 | 98100 |
| 2024-01-19 | 43.21 | $43.84 | 179916 |
| 2024-01-18 | 43.09 | $43.54 | 337000 |
| 2024-01-17 | 43.03 | $42.78 | 223700 |
| 2024-01-16 | 43.21 | $42.90 | 112700 |
| 2024-01-12 | 43.39 | $43.58 | 134300 |
| 2024-01-11 | 43.39 | $43.59 | 142328 |
| 2024-01-10 | 43.40 | $43.32 | 113329 |
| 2024-01-09 | 43.49 | $43.18 | 104832 |
| 2024-01-08 | 43.65 | $43.58 | 173716 |
| 2024-01-05 | 43.71 | $42.89 | 273747 |
| 2024-01-04 | 44.00 | $42.92 | 167342 |
| 2024-01-03 | 44.35 | $42.92 | 303900 |
| 2024-01-02 | 44.76 | $43.52 | 514100 |
| 2023-12-29 | 45.06 | $44.63 | 103100 |
| 2023-12-28 | 45.07 | $44.64 | 69400 |
| 2023-12-27 | 45.06 | $44.87 | 87100 |
| 2023-12-26 | 44.95 | $44.66 | 114623 |
| 2023-12-22 | 44.88 | $44.25 | 98108 |
| 2023-12-21 | 44.91 | $44.65 | 140824 |
| 2023-12-20 | 44.80 | $43.85 | 199700 |
| 2023-12-19 | 44.89 | $44.90 | 636800 |
| 2023-12-18 | 44.66 | $44.47 | 128800 |
| 2023-12-15 | 44.50 | $44.65 | 165125 |
| 2023-12-14 | 44.22 | $44.92 | 181414 |
| 2023-12-13 | 43.78 | $44.16 | 158913 |
| 2023-12-12 | 43.47 | $43.50 | 84200 |
| 2023-12-11 | 43.29 | $43.19 | 118709 |
| 2023-12-08 | 43.14 | $42.90 | 187600 |
| 2023-12-07 | 43.04 | $42.70 | 148427 |
| 2023-12-06 | 42.97 | $42.25 | 150600 |
| 2023-12-05 | 43.01 | $42.24 | 97300 |
| 2023-12-04 | 43.04 | $42.30 | 156241 |
| 2023-12-01 | 43.04 | $42.46 | 202644 |
| 2023-11-30 | 42.97 | $42.18 | 176700 |
| 2023-11-29 | 42.96 | $42.33 | 153540 |
| 2023-11-28 | 42.87 | $42.03 | 114229 |
| 2023-11-27 | 42.84 | $42.26 | 69644 |
| 2023-11-24 | 42.70 | $42.36 | 25600 |
| 2023-11-22 | 42.48 | $41.85 | 161900 |
| 2023-11-21 | 42.35 | $41.78 | 244940 |
| 2023-11-20 | 42.19 | $42.20 | 165900 |
| 2023-11-17 | 41.83 | $42.02 | 125340 |
| 2023-11-16 | 41.44 | $41.64 | 184934 |
| 2023-11-15 | 41.05 | $41.74 | 235725 |
| 2023-11-14 | 40.54 | $41.57 | 175626 |
| 2023-11-13 | 39.94 | $40.22 | 676941 |
| 2023-11-10 | 39.63 | $40.11 | 193100 |
| 2023-11-09 | 39.27 | $39.54 | 266239 |
| 2023-11-08 | 39.01 | $39.47 | 601900 |
| 2023-11-07 | 38.70 | $39.14 | 91906 |
| 2023-11-06 | 38.42 | $39.21 | 168600 |
| 2023-11-03 | 38.05 | $39.50 | 84700 |
| 2023-11-02 | 37.51 | $38.67 | 142211 |
| 2023-11-01 | 37.11 | $37.69 | 210735 |
| 2023-10-31 | 36.94 | $37.45 | 202000 |
| 2023-10-30 | 36.81 | $37.20 | 423021 |
| 2023-10-27 | 36.74 | $36.74 | 244841 |
| 2023-10-26 | 36.81 | $36.80 | 263036 |
| 2023-10-25 | 36.88 | $36.60 | 228649 |
| 2023-10-24 | 37.04 | $37.27 | 488700 |
| 2023-10-23 | 37.02 | $36.85 | 212839 |
| 2023-10-20 | 37.15 | $36.57 | 246322 |
| 2023-10-19 | 37.39 | $36.98 | 299600 |
| 2023-10-18 | 37.57 | $37.01 | 424345 |
| 2023-10-17 | 37.78 | $37.95 | 210100 |
| 2023-10-16 | 37.75 | $37.91 | 194716 |
| 2023-10-13 | 37.72 | $37.53 | 241900 |
| 2023-10-12 | 37.82 | $38.30 | 239247 |
| 2023-10-11 | 37.70 | $38.64 | 250500 |
| 2023-10-10 | 37.45 | $38.45 | 150011 |
| 2023-10-09 | 37.22 | $37.77 | 445000 |
| 2023-10-06 | 37.17 | $38.09 | 107400 |
| 2023-10-05 | 37.02 | $37.53 | 223715 |
| 2023-10-04 | 37.03 | $37.53 | 139700 |
| 2023-10-03 | 37.05 | $36.91 | 181135 |
| 2023-10-02 | 37.29 | $37.41 | 169423 |
| 2023-09-29 | 37.45 | $38.02 | 209014 |
| 2023-09-28 | 37.46 | $37.70 | 235300 |
| 2023-09-27 | 37.59 | $37.36 | 438000 |
| 2023-09-26 | 37.88 | $37.60 | 127345 |
| 2023-09-25 | 38.17 | $38.10 | 109949 |
| 2023-09-22 | 38.37 | $38.37 | 183100 |
| 2023-09-21 | 38.56 | $38.42 | 137432 |
| 2023-09-20 | 38.79 | $38.96 | 154600 |
| 2023-09-19 | 38.90 | $39.02 | 144417 |
| 2023-09-18 | 39.04 | $39.05 | 272318 |
| 2023-09-15 | 39.22 | $39.25 | 121300 |
| 2023-09-14 | 39.38 | $39.74 | 82500 |
| 2023-09-13 | 39.44 | $39.41 | 84648 |
| 2023-09-12 | 39.63 | $39.54 | 85021 |
| 2023-09-11 | 39.84 | $40.03 | 138911 |
| 2023-09-08 | 39.95 | $39.66 | 132407 |
| 2023-09-07 | 40.21 | $39.83 | 354046 |
| 2023-09-06 | 40.49 | $40.64 | 42017 |
| 2023-09-05 | 40.59 | $40.65 | 77032 |
| 2023-09-01 | 40.71 | $41.11 | 45600 |
| 2023-08-31 | 40.73 | $41.25 | 52600 |
| 2023-08-30 | 40.72 | $41.68 | 27541 |
| 2023-08-29 | 40.59 | $41.69 | 653828 |
| 2023-08-28 | 40.43 | $41.07 | 71100 |
| 2023-08-25 | 40.46 | $40.64 | 106423 |
| 2023-08-24 | 40.64 | $40.41 | 76402 |
| 2023-08-23 | 40.96 | $41.36 | 27710 |
| 2023-08-22 | 41.05 | $40.94 | 78912 |
| 2023-08-21 | 41.32 | $41.18 | 49507 |
| 2023-08-18 | 41.58 | $40.98 | 97300 |
| 2023-08-17 | 41.98 | $40.94 | 54100 |
| 2023-08-16 | 42.49 | $41.86 | 83228 |
| 2023-08-15 | 42.82 | $42.23 | 33342 |
| 2023-08-14 | 43.12 | $42.83 | 64200 |
| 2023-08-11 | 43.30 | $42.83 | 73600 |
| 2023-08-10 | 43.52 | $43.50 | 653241 |
| 2023-08-09 | 43.58 | $43.22 | 43733 |
| 2023-08-08 | 43.75 | $43.33 | 1.2M |
| 2023-08-07 | 43.92 | $43.81 | 295843 |
| 2023-08-04 | 43.97 | $43.33 | 796800 |
| 2023-08-03 | 44.18 | $43.38 | 39100 |
| 2023-08-02 | 44.42 | $43.32 | 101641 |
| 2023-08-01 | 44.72 | $44.43 | 765300 |
| 2023-07-31 | 44.74 | $44.68 | 91700 |
| 2023-07-28 | 44.67 | $45.01 | 55900 |
| 2023-07-27 | 44.48 | $44.26 | 183500 |
| 2023-07-26 | 44.48 | $44.02 | 35300 |
| 2023-07-25 | 44.54 | $43.96 | 89538 |
| 2023-07-24 | 44.63 | $43.87 | 25300 |
| 2023-07-21 | 44.76 | $44.13 | 39536 |
| 2023-07-20 | 44.82 | $43.88 | 71500 |
| 2023-07-19 | 44.96 | $44.80 | 65100 |
| 2023-07-18 | 44.83 | $45.26 | 31030 |
| 2023-07-17 | 44.51 | $45.16 | 30000 |
| 2023-07-14 | 44.15 | $45.11 | 104100 |
| 2023-07-13 | 43.71 | $45.13 | 111613 |
| 2023-07-12 | 43.16 | $44.10 | 15600 |
| 2023-07-11 | 42.81 | $43.03 | 99100 |
| 2023-07-10 | 42.72 | $42.80 | 80329 |
| 2023-07-07 | 42.69 | $42.42 | 39900 |
| 2023-07-06 | 42.77 | $42.15 | 49041 |
| 2023-07-05 | 42.95 | $42.85 | 62100 |
| 2023-07-03 | 42.94 | $43.37 | 89900 |
| 2023-06-30 | 42.77 | $43.28 | 178514 |
| 2023-06-29 | 42.58 | $42.81 | 45200 |
| 2023-06-28 | 42.50 | $42.84 | 161101 |
| 2023-06-27 | 42.39 | $42.80 | 25800 |
| 2023-06-26 | 42.27 | $41.84 | 99100 |
| 2023-06-23 | 42.44 | $41.74 | 65250 |
| 2023-06-22 | 42.66 | $42.46 | 15542 |
| 2023-06-21 | 42.71 | $42.23 | 103200 |
| 2023-06-20 | 42.84 | $42.51 | 84000 |
| 2023-06-16 | 42.91 | $43.07 | 76803 |
| 2023-06-15 | 42.81 | $43.55 | 97321 |
| 2023-06-14 | 42.53 | $43.04 | 54600 |
| 2023-06-13 | 42.35 | $42.83 | 307100 |
| 2023-06-12 | 42.20 | $42.35 | 51015 |
| 2023-06-09 | 42.17 | $41.94 | 53339 |
| 2023-06-08 | 42.26 | $42.17 | 66100 |
| 2023-06-07 | 42.30 | $41.78 | 37700 |
| 2023-06-06 | 42.47 | $42.44 | 73815 |
| 2023-06-05 | 42.47 | $42.49 | 40960 |
| 2023-06-02 | 42.45 | $42.68 | 99718 |
| 2023-06-01 | 42.37 | $42.37 | 122800 |
| 2023-05-31 | 42.36 | $41.87 | 79431 |
| 2023-05-30 | 42.51 | $42.34 | 80400 |
| 2023-05-26 | 42.54 | $43.01 | 81804 |
| 2023-05-25 | 42.36 | $42.14 | 38300 |
| 2023-05-24 | 42.42 | $41.69 | 56300 |
| 2023-05-23 | 42.63 | $42.43 | 34727 |
| 2023-05-22 | 42.64 | $43.06 | 49447 |
| 2023-05-19 | 42.46 | $42.85 | 43536 |
| 2023-05-18 | 42.30 | $42.73 | 269900 |
| 2023-05-17 | 42.15 | $42.52 | 325430 |
| 2023-05-16 | 42.02 | $42.10 | 82900 |
| 2023-05-15 | 42.00 | $42.33 | 49700 |
| 2023-05-12 | 41.90 | $41.73 | 52203 |
| 2023-05-11 | 41.97 | $41.96 | 106500 |
| 2023-05-10 | 41.98 | $41.93 | 75900 |
| 2023-05-09 | 42.01 | $41.69 | 39000 |
| 2023-05-08 | 42.11 | $42.31 | 21300 |
| 2023-05-05 | 42.04 | $42.27 | 35300 |
| 2023-05-04 | 41.97 | $41.56 | 101400 |
| 2023-05-03 | 42.10 | $41.85 | 76100 |
| 2023-05-02 | 42.17 | $41.86 | 68000 |
| 2023-05-01 | 42.24 | $42.26 | 157531 |
| 2023-04-28 | 42.21 | $42.32 | 102000 |
| 2023-04-27 | 42.15 | $42.21 | 84624 |
| 2023-04-26 | 42.10 | $41.54 | 62300 |
| 2023-04-25 | 42.25 | $41.18 | 192000 |
| 2023-04-24 | 42.55 | $42.39 | 46100 |
| 2023-04-21 | 42.52 | $42.19 | 45800 |
| 2023-04-20 | 42.54 | $42.13 | 82000 |
| 2023-04-19 | 42.58 | $42.22 | 146326 |
| 2023-04-18 | 42.60 | $42.44 | 131200 |
| 2023-04-17 | 42.54 | $42.06 | 238100 |
| 2023-04-14 | 42.57 | $42.51 | 40727 |
| 2023-04-13 | 42.46 | $42.58 | 31500 |
| 2023-04-12 | 42.30 | $42.07 | 40600 |
| 2023-04-11 | 42.26 | $42.23 | 37020 |
| 2023-04-10 | 42.15 | $42.01 | 59134 |
| 2023-04-06 | 42.07 | $42.02 | 45200 |
| 2023-04-05 | 41.97 | $41.88 | 20947 |
| 2023-04-04 | 41.89 | $42.43 | 39000 |
| 2023-04-03 | 41.60 | $42.40 | 183225 |
| 2023-03-31 | 41.26 | $42.20 | 50816 |
| 2023-03-30 | 40.90 | $42.15 | 18833 |
| 2023-03-29 | 40.47 | $41.43 | 50632 |
| 2023-03-28 | 40.18 | $40.44 | 17700 |
| 2023-03-27 | 40.15 | $40.52 | 48336 |
| 2023-03-24 | 40.09 | $40.48 | 41200 |
| 2023-03-23 | 40.03 | $41.02 | 30300 |
| 2023-03-22 | 39.80 | $40.59 | 72400 |
| 2023-03-21 | 39.65 | $40.72 | 43700 |
| 2023-03-20 | 39.45 | $40.10 | 77000 |
| 2023-03-17 | 39.41 | $39.50 | 35323 |
| 2023-03-16 | 39.56 | $40.01 | 58000 |
| 2023-03-15 | 39.59 | $39.09 | 96846 |
| 2023-03-14 | 39.94 | $40.38 | 97132 |
| 2023-03-13 | 39.96 | $39.70 | 57002 |
| 2023-03-10 | 40.21 | $39.77 | 50800 |
| 2023-03-09 | 40.50 | $40.21 | 140000 |
| 2023-03-08 | 40.73 | $40.75 | 31130 |
| 2023-03-07 | 40.84 | $40.54 | 38800 |
| 2023-03-06 | 41.05 | $41.47 | 35000 |
| 2023-03-03 | 41.01 | $41.78 | 42735 |
| 2023-03-02 | 40.88 | $41.20 | 48900 |
| 2023-03-01 | 40.90 | $41.04 | 73712 |
| 2023-02-28 | 40.99 | $40.80 | 49100 |
| 2023-02-27 | 41.18 | $41.19 | 51600 |
| 2023-02-24 | 41.29 | $40.45 | 40700 |
| 2023-02-23 | 41.66 | $41.42 | 101809 |
| 2023-02-22 | 41.82 | $41.09 | 60042 |
| 2023-02-21 | 42.10 | $41.19 | 68942 |
| 2023-02-17 | 42.42 | $42.24 | 51016 |
| 2023-02-16 | 42.47 | $42.27 | 43646 |
| 2023-02-15 | 42.52 | $42.61 | 116533 |
| 2023-02-14 | 42.47 | $42.44 | 1.6M |
| 2023-02-13 | 42.45 | $42.23 | 108300 |
| 2023-02-10 | 42.49 | $41.59 | 176719 |
| 2023-02-09 | 42.74 | $42.11 | 77727 |
| 2023-02-08 | 42.86 | $41.96 | 213700 |
| 2023-02-07 | 43.04 | $42.43 | 163000 |
| 2023-02-06 | 43.11 | $42.03 | 105032 |
| 2023-02-03 | 43.30 | $42.82 | 159500 |
| 2023-02-02 | 43.27 | $43.51 | 84242 |
| 2023-02-01 | 43.00 | $43.18 | 341300 |
| 2023-01-31 | 42.75 | $42.20 | 72446 |
| 2023-01-30 | 42.74 | $41.77 | 68810 |
| 2023-01-27 | 42.85 | $42.44 | 489429 |
| 2023-01-26 | 42.76 | $42.70 | 251233 |
| 2023-01-25 | 42.54 | $42.42 | 198500 |
| 2023-01-24 | 42.34 | $42.22 | 225000 |
| 2023-01-23 | 42.14 | $42.39 | 58617 |
| 2023-01-20 | 41.83 | $41.79 | 68400 |
| 2023-01-19 | 41.62 | $41.01 | 87800 |
| 2023-01-18 | 41.59 | $41.59 | 64001 |
| 2023-01-17 | 41.36 | $41.87 | 136100 |
| 2023-01-13 | 40.97 | $41.95 | 260500 |
| 2023-01-12 | 40.45 | $41.64 | 35700 |
| 2023-01-11 | 39.90 | $41.20 | 44832 |
| 2023-01-10 | 39.36 | $40.75 | 57200 |
| 2023-01-09 | 38.84 | $40.42 | 106600 |
| 2023-01-06 | 38.30 | $39.75 | 55700 |
| 2023-01-05 | 37.86 | $38.49 | 65800 |
| 2023-01-04 | 37.71 | $38.99 | 47440 |
| 2023-01-03 | 37.39 | $37.97 | 390400 |
| 2022-12-30 | 37.31 | $37.24 | 97800 |
| 2022-12-29 | 37.46 | $37.80 | 31100 |
| 2022-12-28 | 37.46 | $36.99 | 12828 |
| 2022-12-27 | 37.73 | $37.44 | 34700 |
| 2022-12-23 | 37.92 | $37.55 | 33639 |
| 2022-12-22 | 38.11 | $37.55 | 65500 |
| 2022-12-21 | 38.34 | $38.09 | 43700 |
| 2022-12-20 | 38.45 | $37.48 | 41933 |
| 2022-12-19 | 38.77 | $37.45 | 30826 |
| 2022-12-16 | 39.17 | $37.72 | 103408 |
| 2022-12-15 | 39.55 | $38.19 | 129137 |
| 2022-12-14 | 39.86 | $39.46 | 122744 |
| 2022-12-13 | 39.82 | $39.70 | 1.0M |
| 2022-12-12 | 39.67 | $39.19 | 97700 |
| 2022-12-09 | 39.64 | $38.90 | 123500 |
| 2022-12-08 | 39.67 | $38.96 | 103800 |
| 2022-12-07 | 39.67 | $38.63 | 39300 |
| 2022-12-06 | 39.75 | $38.50 | 47900 |
| 2022-12-05 | 39.87 | $38.96 | 62336 |
| 2022-12-02 | 39.85 | $39.40 | 40033 |
| 2022-12-01 | 39.65 | $39.43 | 57036 |
| 2022-11-30 | 39.37 | $38.98 | 70807 |
| 2022-11-29 | 39.14 | $37.93 | 19000 |
| 2022-11-28 | 39.17 | $37.98 | 42800 |
| 2022-11-25 | 39.16 | $38.56 | 38034 |
| 2022-11-23 | 38.94 | $38.43 | 54804 |
| 2022-11-22 | 38.67 | $37.97 | 99913 |
| 2022-11-21 | 38.46 | $37.47 | 47635 |
| 2022-11-18 | 38.33 | $37.86 | 101800 |
| 2022-11-17 | 38.01 | $37.83 | 79100 |
| 2022-11-16 | 37.60 | $37.63 | 921614 |
| 2022-11-15 | 37.14 | $37.96 | 146629 |
| 2022-11-14 | 36.44 | $37.51 | 84900 |
| 2022-11-11 | 35.70 | $37.75 | 612300 |
| 2022-11-10 | 34.71 | $36.61 | 107500 |
| 2022-11-09 | 33.84 | $33.83 | 83926 |
| 2022-11-08 | 33.65 | $34.39 | 28636 |
| 2022-11-07 | 33.22 | $33.76 | 43900 |
| 2022-11-04 | 32.90 | $33.32 | 37200 |
| 2022-11-03 | 32.64 | $31.60 | 36518 |
| 2022-11-02 | 32.85 | $31.89 | 62600 |
| 2022-11-01 | 33.02 | $32.97 | 70206 |
| 2022-10-31 | 32.87 | $32.75 | 66719 |
| 2022-10-28 | 32.75 | $33.18 | 95934 |
| 2022-10-27 | 32.46 | $32.85 | 85800 |
| 2022-10-26 | 32.21 | $33.18 | 886600 |
| 2022-10-25 | 31.79 | $33.15 | 64917 |
| 2022-10-24 | 31.29 | $32.19 | 80542 |
| 2022-10-21 | 30.99 | $32.16 | 57227 |
| 2022-10-20 | 30.63 | $31.30 | 51200 |
| 2022-10-19 | 30.48 | $31.14 | 90545 |
| 2022-10-18 | 30.36 | $31.36 | 119020 |
| 2022-10-17 | 30.15 | $30.86 | 86441 |
| 2022-10-14 | 30.06 | $29.86 | 73400 |
| 2022-10-13 | 30.29 | $30.60 | 245600 |
| 2022-10-12 | 30.35 | $29.92 | 41027 |
| 2022-10-11 | 30.65 | $30.02 | 93138 |
| 2022-10-10 | 31.00 | $30.73 | 85500 |
| 2022-10-07 | 31.21 | $31.02 | 67215 |
| 2022-10-06 | 31.39 | $32.22 | 90500 |
| 2022-10-05 | 31.24 | $32.81 | 106800 |
| 2022-10-04 | 30.88 | $33.16 | 109425 |
| 2022-10-03 | 30.36 | $31.37 | 166216 |
| 2022-09-30 | 30.31 | $30.57 | 100941 |
| 2022-09-29 | 30.52 | $30.58 | 41500 |
| 2022-09-28 | 30.79 | $31.21 | 96100 |
| 2022-09-27 | 30.96 | $30.55 | 71500 |
| 2022-09-26 | 31.38 | $30.61 | 60900 |
| 2022-09-23 | 31.91 | $30.94 | 48317 |
| 2022-09-22 | 32.46 | $32.02 | 41000 |
| 2022-09-21 | 32.81 | $32.42 | 214100 |
| 2022-09-20 | 33.12 | $32.87 | 69732 |
| 2022-09-19 | 33.37 | $33.62 | 56200 |
| 2022-09-16 | 33.45 | $33.49 | 62300 |
| 2022-09-15 | 33.60 | $33.76 | 32900 |
| 2022-09-14 | 33.72 | $34.17 | 61447 |
| 2022-09-13 | 33.74 | $34.02 | 21700 |
| 2022-09-12 | 33.83 | $35.56 | 29407 |
| 2022-09-09 | 33.46 | $34.94 | 72632 |
| 2022-09-08 | 33.23 | $33.85 | 73900 |
| 2022-09-07 | 33.31 | $33.79 | 60619 |
| 2022-09-06 | 33.45 | $33.21 | 72100 |
| 2022-09-02 | 33.82 | $33.12 | 131026 |
| 2022-09-01 | 34.32 | $33.43 | 90619 |
| 2022-08-31 | 34.84 | $34.26 | 52400 |
| 2022-08-30 | 35.23 | $34.48 | 287900 |
| 2022-08-29 | 35.65 | $34.92 | 848200 |
| 2022-08-26 | 36.02 | $35.03 | 43474 |
| 2022-08-25 | 36.45 | $36.25 | 883300 |
| 2022-08-24 | 36.59 | $35.76 | 21900 |
| 2022-08-23 | 36.93 | $35.56 | 204902 |
| 2022-08-22 | 37.39 | $35.39 | 57400 |
| 2022-08-19 | 38.02 | $36.69 | 53200 |
| 2022-08-18 | 38.35 | $37.42 | 81548 |
| 2022-08-17 | 38.53 | $37.75 | 84508 |
| 2022-08-16 | 38.62 | $38.08 | 12448 |
| 2022-08-15 | 38.62 | $38.18 | 110400 |
| 2022-08-12 | 38.57 | $38.46 | 316225 |
| 2022-08-11 | 38.41 | $38.10 | 31422 |
| 2022-08-10 | 38.31 | $38.08 | 392600 |
| 2022-08-09 | 38.19 | $37.02 | 63900 |
| 2022-08-08 | 38.35 | $37.68 | 34300 |
| 2022-08-05 | 38.33 | $37.65 | 231511 |
| 2022-08-04 | 38.30 | $38.25 | 43700 |
| 2022-08-03 | 38.06 | $38.01 | 28323 |
| 2022-08-02 | 37.82 | $37.25 | 45509 |
| 2022-08-01 | 37.76 | $37.89 | 33800 |
| 2022-07-29 | 37.46 | $38.05 | 260600 |
| 2022-07-28 | 37.04 | $37.59 | 46628 |
| 2022-07-27 | 36.65 | $37.27 | 50332 |
| 2022-07-26 | 36.27 | $36.02 | 62406 |
| 2022-07-25 | 36.20 | $36.93 | 72201 |
| 2022-07-22 | 35.81 | $36.73 | 55000 |
| 2022-07-21 | 35.40 | $37.13 | 60242 |
| 2022-07-20 | 34.77 | $36.03 | 60100 |
| 2022-07-19 | 34.36 | $36.02 | 92305 |
| 2022-07-18 | 33.86 | $34.70 | 58124 |
| 2022-07-15 | 33.68 | $34.30 | 90625 |
| 2022-07-14 | 33.59 | $33.64 | 122900 |
| 2022-07-13 | 33.71 | $33.86 | 74200 |
| 2022-07-12 | 33.80 | $33.79 | 40700 |
| 2022-07-11 | 33.94 | $33.87 | 81500 |
| 2022-07-08 | 34.10 | $34.63 | 124300 |
| 2022-07-07 | 34.07 | $34.54 | 27400 |
| 2022-07-06 | 34.07 | $33.83 | 53800 |
| 2022-07-05 | 34.32 | $33.85 | 168900 |
| 2022-07-01 | 34.62 | $34.74 | 66900 |
| 2022-06-30 | 34.72 | $35.06 | 131400 |
| 2022-06-29 | 34.75 | $35.16 | 45600 |
| 2022-06-28 | 34.77 | $35.45 | 127300 |
| 2022-06-27 | 34.72 | $36.15 | 83609 |
| 2022-06-24 | 34.45 | $35.76 | 44701 |
| 2022-06-23 | 34.26 | $34.25 | 69600 |
| 2022-06-22 | 34.53 | $34.61 | 26300 |
| 2022-06-21 | 34.77 | $34.81 | 69200 |
| 2022-06-17 | 35.01 | $34.15 | 132217 |
| 2022-06-16 | 35.53 | $33.74 | 88400 |
| 2022-06-15 | 36.31 | $35.39 | 142900 |
| 2022-06-14 | 36.76 | $34.39 | 241000 |
| 2022-06-13 | 37.62 | $34.79 | 209711 |
| 2022-06-10 | 38.55 | $36.52 | 117800 |
| 2022-06-09 | 39.13 | $37.58 | 107900 |
| 2022-06-08 | 39.50 | $39.22 | 81200 |
| 2022-06-07 | 39.43 | $39.47 | 53200 |
| 2022-06-06 | 39.24 | $39.42 | 46800 |
| 2022-06-03 | 39.03 | $38.95 | 77142 |
| 2022-06-02 | 38.91 | $39.67 | 86400 |
| 2022-06-01 | 38.54 | $38.70 | 109200 |
| 2022-05-31 | 38.38 | $39.49 | 82322 |
| 2022-05-27 | 37.94 | $39.27 | 88614 |
| 2022-05-26 | 37.47 | $38.48 | 100100 |
| 2022-05-25 | 37.15 | $37.77 | 102837 |
| 2022-05-24 | 37.00 | $37.75 | 84801 |
| 2022-05-23 | 36.82 | $38.16 | 116224 |
| 2022-05-20 | 36.49 | $37.13 | 147400 |
| 2022-05-19 | 36.43 | $36.98 | 90800 |
| 2022-05-18 | 36.42 | $36.78 | 223235 |
| 2022-05-17 | 36.48 | $38.37 | 185409 |
| 2022-05-16 | 36.06 | $37.08 | 155035 |
| 2022-05-13 | 35.99 | $37.18 | 131619 |
| 2022-05-12 | 35.89 | $35.85 | 753100 |
| 2022-05-11 | 36.22 | $35.75 | 389800 |
| 2022-05-10 | 36.67 | $36.14 | 327907 |
| 2022-05-09 | 37.12 | $35.75 | 189100 |
| 2022-05-06 | 37.81 | $37.13 | 127400 |
| 2022-05-05 | 38.23 | $37.83 | 182300 |
| 2022-05-04 | 38.54 | $39.50 | 337546 |
| 2022-05-03 | 38.40 | $38.70 | 90230 |
| 2022-05-02 | 38.50 | $38.33 | 403800 |
| 2022-04-29 | 38.76 | $38.43 | 124123 |
| 2022-04-28 | 39.05 | $39.00 | 216000 |
| 2022-04-27 | 39.24 | $38.20 | 135200 |
| 2022-04-26 | 39.74 | $38.24 | 259700 |
| 2022-04-25 | 40.34 | $39.84 | 237101 |
| 2022-04-22 | 40.58 | $40.27 | 226900 |
| 2022-04-21 | 40.74 | $40.89 | 170500 |
| 2022-04-20 | 40.75 | $41.26 | 148712 |
| 2022-04-19 | 40.64 | $40.62 | 265500 |
| 2022-04-18 | 40.73 | $40.36 | 1.1M |
| 2022-04-14 | 40.92 | $40.25 | 101300 |
| 2022-04-13 | 41.19 | $40.83 | 626813 |
| 2022-04-12 | 41.35 | $40.06 | 79200 |
| 2022-04-11 | 41.78 | $40.40 | 167012 |
| 2022-04-08 | 42.21 | $40.98 | 161037 |
| 2022-04-07 | 42.54 | $41.37 | 192715 |
| 2022-04-06 | 42.82 | $41.24 | 220500 |
| 2022-04-05 | 43.19 | $42.23 | 127000 |
| 2022-04-04 | 43.33 | $43.15 | 2.1M |
| 2022-04-01 | 43.19 | $42.74 | 179100 |
| 2022-03-31 | 43.15 | $42.33 | 323200 |
| 2022-03-30 | 43.21 | $43.45 | 96306 |
| 2022-03-29 | 42.93 | $44.18 | 163033 |
| 2022-03-28 | 42.35 | $42.67 | 384014 |
| 2022-03-25 | 42.11 | $42.59 | 181500 |
| 2022-03-24 | 41.85 | $42.60 | 111700 |
| 2022-03-23 | 41.52 | $42.02 | 98400 |
| 2022-03-22 | 41.31 | $43.15 | 84800 |
| 2022-03-21 | 40.69 | $42.35 | 89800 |
| 2022-03-18 | 40.21 | $42.97 | 164700 |
| 2022-03-17 | 39.44 | $42.13 | 140711 |
| 2022-03-16 | 38.79 | $42.19 | 505400 |
| 2022-03-15 | 38.00 | $39.45 | 117600 |
| 2022-03-14 | 37.94 | $38.92 | 114845 |
| 2022-03-11 | 38.07 | $38.52 | 1.7M |
| 2022-03-10 | 38.39 | $39.18 | 261822 |
| 2022-03-09 | 38.61 | $40.33 | 271019 |
| 2022-03-08 | 38.55 | $37.51 | 602500 |
| 2022-03-07 | 39.42 | $37.17 | 200141 |
| 2022-03-04 | 40.61 | $38.65 | 223324 |
| 2022-03-03 | 41.62 | $40.82 | 442207 |
| 2022-03-02 | 42.20 | $41.94 | 177528 |
| 2022-03-01 | 42.57 | $41.27 | 206300 |
| 2022-02-28 | 43.26 | $42.83 | 284320 |
| 2022-02-25 | 43.62 | $43.71 | 213400 |
| 2022-02-24 | 43.80 | $42.87 | 282000 |
| 2022-02-23 | 44.30 | $43.21 | 298800 |
| 2022-02-22 | 44.81 | $43.74 | 160100 |
| 2022-02-18 | 45.29 | $44.99 | 122938 |
| 2022-02-17 | 45.48 | $45.29 | 215722 |
| 2022-02-16 | 45.63 | $46.34 | 178137 |
| 2022-02-15 | 45.49 | $46.04 | 138021 |
| 2022-02-14 | 45.42 | $44.77 | 113815 |
| 2022-02-11 | 45.75 | $45.01 | 632811 |
| 2022-02-10 | 46.09 | $46.47 | 152835 |
| 2022-02-09 | 46.04 | $47.42 | 129300 |
| 2022-02-08 | 45.70 | $46.40 | 71341 |
| 2022-02-07 | 45.61 | $46.13 | 80923 |
| 2022-02-04 | 45.61 | $46.16 | 198900 |
| 2022-02-03 | 45.61 | $45.83 | 187233 |
| 2022-02-02 | 45.73 | $47.11 | 100700 |
| 2022-02-01 | 45.49 | $46.82 | 221745 |
| 2022-01-31 | 45.30 | $46.40 | 186544 |
| 2022-01-28 | 45.23 | $45.08 | 134100 |
| 2022-01-27 | 45.59 | $44.67 | 178100 |
| 2022-01-26 | 46.17 | $45.27 | 176037 |
| 2022-01-25 | 46.70 | $45.15 | 212728 |
| 2022-01-24 | 47.41 | $46.15 | 349200 |
| 2022-01-21 | 47.97 | $46.92 | 321800 |
| 2022-01-20 | 48.41 | $47.73 | 423433 |
| 2022-01-19 | 48.71 | $47.72 | 390900 |
| 2022-01-18 | 49.07 | $48.16 | 1.8M |
| 2022-01-14 | 49.37 | $49.35 | 190729 |
| 2022-01-13 | 49.37 | $49.28 | 756800 |
| 2022-01-12 | 49.39 | $49.59 | 187500 |
| 2022-01-11 | 49.32 | $49.11 | 123200 |
| 2022-01-10 | 49.38 | $48.33 | 133200 |
| 2022-01-07 | 49.71 | $49.42 | 45100 |
| 2022-01-06 | 49.76 | $49.02 | 191449 |
| 2022-01-05 | 49.94 | $49.18 | 366941 |
| 2022-01-04 | 50.11 | $50.22 | 111424 |
| 2022-01-03 | 49.99 | $50.53 | 242416 |
| 2021-12-31 | 49.74 | $50.22 | 201500 |
| 2021-12-30 | 49.53 | $50.17 | 247416 |
| 2021-12-29 | 49.29 | $50.12 | 73914 |
| 2021-12-28 | 49.02 | $50.11 | 110438 |
| 2021-12-27 | 48.69 | $50.17 | 96307 |
| 2021-12-23 | 48.28 | $49.75 | 67924 |
| 2021-12-22 | 47.93 | $49.15 | 95100 |
| 2021-12-21 | 47.70 | $48.56 | 121300 |
| 2021-12-20 | 47.62 | $47.63 | 182334 |
| 2021-12-17 | 47.84 | $47.60 | 441117 |
| 2021-12-16 | 48.13 | $48.39 | 295742 |
| 2021-12-15 | 48.25 | $48.86 | 235890 |
| 2021-12-14 | 48.26 | $47.97 | 191720 |
| 2021-12-13 | 48.57 | $48.53 | 1.3M |
| 2021-12-10 | 48.78 | $49.31 | 115949 |
| 2021-12-09 | 48.82 | $49.15 | 298600 |
| 2021-12-08 | 48.92 | $50.28 | 145500 |
| 2021-12-07 | 48.71 | $50.22 | 140405 |
| 2021-12-06 | 48.49 | $48.50 | 173230 |
| 2021-12-03 | 48.78 | $48.26 | 190700 |
| 2021-12-02 | 49.23 | $49.05 | 369427 |
| 2021-12-01 | 49.55 | $48.80 | 487312 |
| 2021-11-30 | 50.04 | $49.17 | 673300 |
| 2021-11-29 | 50.52 | $49.67 | 203018 |
| 2021-11-26 | 50.96 | $49.40 | 101300 |
| 2021-11-24 | 51.60 | $50.34 | 152701 |
| 2021-11-23 | 52.08 | $50.73 | 248300 |
| 2021-11-22 | 52.54 | $51.24 | 174400 |
| 2021-11-19 | 52.94 | $52.16 | 119615 |
| 2021-11-18 | 53.13 | $52.97 | 72500 |
| 2021-11-17 | 53.10 | $52.71 | 118822 |
| 2021-11-16 | 53.13 | $52.74 | 135500 |
| 2021-11-15 | 53.16 | $52.79 | 98100 |
| 2021-11-12 | 53.17 | $53.01 | 142640 |
| 2021-11-11 | 53.11 | $52.51 | 534700 |
| 2021-11-10 | 53.17 | $52.28 | 260700 |
| 2021-11-09 | 53.32 | $53.03 | 161400 |
| 2021-11-08 | 53.25 | $53.08 | 224234 |
| 2021-11-05 | 53.13 | $53.12 | 98100 |
| 2021-11-04 | 52.97 | $53.17 | 164300 |
| 2021-11-03 | 52.74 | $53.08 | 154500 |
| 2021-11-02 | 52.48 | $52.28 | 211500 |
| 2021-11-01 | 52.41 | $52.33 | 115500 |
| 2021-10-29 | 52.30 | $52.10 | 164700 |
| 2021-10-28 | 52.23 | $52.55 | 49229 |
| 2021-10-27 | 51.99 | $52.07 | 323500 |
| 2021-10-26 | 51.85 | $52.12 | 144800 |
| 2021-10-25 | 51.65 | $52.06 | 108429 |
| 2021-10-22 | 51.42 | $52.48 | 185625 |
| 2021-10-21 | 51.00 | $52.02 | 102812 |
| 2021-10-20 | 50.64 | $51.74 | 173400 |
| 2021-10-19 | 50.28 | $51.75 | 102756 |
| 2021-10-18 | 49.85 | $51.18 | 92600 |
| 2021-10-15 | 49.51 | $51.37 | 423000 |
| 2021-10-14 | 49.05 | $50.82 | 87534 |
| 2021-10-13 | 48.68 | $49.85 | 157800 |
| 2021-10-12 | 48.55 | $49.07 | 193100 |
| 2021-10-11 | 48.65 | $48.99 | 60141 |
| 2021-10-08 | 48.82 | $49.34 | 113329 |
| 2021-10-07 | 48.93 | $49.78 | 101938 |
| 2021-10-06 | 48.95 | $49.02 | 139741 |
| 2021-10-05 | 49.24 | $49.27 | 90734 |
| 2021-10-04 | 49.53 | $48.70 | 121300 |
| 2021-10-01 | 50.07 | $49.40 | 263830 |
| 2021-09-30 | 50.53 | $49.25 | 327100 |
| 2021-09-29 | 51.15 | $49.72 | 152500 |
| 2021-09-28 | 51.77 | $50.22 | 167000 |
| 2021-09-27 | 52.37 | $51.72 | 200304 |
| 2021-09-24 | 52.62 | $52.33 | 92100 |
| 2021-09-23 | 52.73 | $53.04 | 79153 |
| 2021-09-22 | 52.65 | $52.22 | 127200 |
| 2021-09-21 | 52.80 | $51.91 | 146600 |
| 2021-09-20 | 53.07 | $51.46 | 300039 |
| 2021-09-17 | 53.55 | $52.65 | 278525 |
| 2021-09-16 | 53.74 | $53.54 | 90444 |
| 2021-09-15 | 53.69 | $53.36 | 209375 |
| 2021-09-14 | 53.66 | $53.30 | 363600 |
| 2021-09-13 | 53.64 | $53.11 | 115237 |
| 2021-09-10 | 53.66 | $52.82 | 287000 |
| 2021-09-09 | 53.76 | $52.98 | 310000 |
| 2021-09-08 | 53.82 | $53.25 | 211811 |
| 2021-09-07 | 53.79 | $53.78 | 137941 |
| 2021-09-03 | 53.57 | $53.67 | 77426 |
| 2021-09-02 | 53.31 | $53.75 | 58649 |
| 2021-09-01 | 52.96 | $53.29 | 250700 |
| 2021-08-31 | 52.66 | $52.95 | 188700 |
| 2021-08-30 | 52.39 | $52.69 | 74933 |
| 2021-08-27 | 52.13 | $52.54 | 102612 |
| 2021-08-26 | 51.84 | $51.70 | 241204 |
| 2021-08-25 | 51.75 | $52.00 | 110200 |
| 2021-08-24 | 51.53 | $51.90 | 185131 |
| 2021-08-23 | 51.29 | $51.61 | 207945 |
| 2021-08-20 | 51.08 | $50.79 | 105633 |
| 2021-08-19 | 51.07 | $50.42 | 288909 |
| 2021-08-18 | 51.17 | $50.56 | 149349 |
| 2021-08-17 | 51.24 | $50.41 | 301800 |
| 2021-08-16 | 51.36 | $50.99 | 109200 |
| 2021-08-13 | 51.31 | $51.24 | 39100 |
| 2021-08-12 | 51.15 | $50.86 | 292312 |
| 2021-08-11 | 51.07 | $51.03 | 35800 |
| 2021-08-10 | 50.91 | $50.80 | 73400 |
| 2021-08-09 | 50.76 | $50.64 | 131800 |
| 2021-08-06 | 50.63 | $50.45 | 433300 |
| 2021-08-05 | 50.52 | $50.69 | 158641 |
| 2021-08-04 | 50.29 | $50.56 | 289047 |
| 2021-08-03 | 50.05 | $50.27 | 123946 |
| 2021-08-02 | 49.84 | $50.11 | 172410 |
| 2021-07-30 | 49.62 | $49.96 | 130000 |
| 2021-07-29 | 49.40 | $50.21 | 99600 |
| 2021-07-28 | 49.04 | $49.61 | 134500 |
| 2021-07-27 | 48.78 | $49.01 | 154500 |
| 2021-07-26 | 48.67 | $49.47 | 140418 |
| 2021-07-23 | 48.38 | $49.49 | 105600 |
| 2021-07-22 | 48.02 | $48.88 | 108600 |
| 2021-07-21 | 47.77 | $48.38 | 102214 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.54
2026-07-17
Close Price
$66.87
Vol: 156100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.49
Average
51.90
Maximum
77.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.54 | $66.87 | 156100 |
| 2026-07-16 | 50.91 | $67.75 | 120100 |
| 2026-07-15 | 53.54 | $68.68 | 854900 |
| 2026-07-14 | 50.35 | $67.46 | 322291 |
| 2026-07-13 | 49.34 | $67.09 | 762600 |
| 2026-07-10 | 52.10 | $68.11 | 38627 |
| 2026-07-09 | 52.00 | $68.07 | 239100 |
| 2026-07-08 | 51.03 | $67.67 | 91900 |
| 2026-07-07 | 49.87 | $67.19 | 83600 |
| 2026-07-06 | 53.98 | $68.82 | 109036 |
| 2026-07-02 | 51.02 | $67.56 | 216981 |
| 2026-07-01 | 52.92 | $68.30 | 193400 |
| 2026-06-30 | 58.64 | $70.34 | 44500 |
| 2026-06-29 | 55.84 | $69.08 | 149654 |
| 2026-06-26 | 51.26 | $67.24 | 508100 |
| 2026-06-25 | 54.78 | $68.44 | 77717 |
| 2026-06-24 | 52.67 | $67.62 | 120500 |
| 2026-06-23 | 53.51 | $67.91 | 44400 |
| 2026-06-22 | 62.50 | $70.67 | 159726 |
| 2026-06-18 | 63.12 | $70.84 | 63801 |
| 2026-06-17 | 61.00 | $69.86 | 213800 |
| 2026-06-16 | 59.30 | $69.11 | 39462 |
| 2026-06-15 | 62.58 | $70.06 | 99969 |
| 2026-06-12 | 61.89 | $69.73 | 145927 |
| 2026-06-11 | 61.89 | $69.73 | 339100 |
| 2026-06-10 | 54.46 | $66.53 | 157787 |
| 2026-06-09 | 57.59 | $67.47 | 143824 |
| 2026-06-08 | 55.44 | $66.64 | 2.3M |
| 2026-06-05 | 52.58 | $65.60 | 53200 |
| 2026-06-04 | 62.04 | $68.20 | 101300 |
| 2026-06-03 | 59.79 | $67.35 | 109600 |
| 2026-06-02 | 63.49 | $68.23 | 232300 |
| 2026-06-01 | 61.51 | $67.46 | 310320 |
| 2026-05-29 | 60.40 | $67.04 | 219800 |
| 2026-05-28 | 60.19 | $66.96 | 417320 |
| 2026-05-27 | 59.89 | $66.84 | 145368 |
| 2026-05-26 | 61.70 | $67.33 | 87410 |
| 2026-05-22 | 60.57 | $66.84 | 312503 |
| 2026-05-21 | 60.52 | $66.82 | 249739 |
| 2026-05-20 | 57.07 | $65.34 | 97900 |
| 2026-05-19 | 52.92 | $63.77 | 67200 |
| 2026-05-18 | 54.52 | $64.27 | 98900 |
| 2026-05-15 | 55.08 | $64.45 | 49700 |
| 2026-05-14 | 59.04 | $65.67 | 70344 |
| 2026-05-13 | 58.27 | $65.34 | 75500 |
| 2026-05-12 | 55.08 | $64.03 | 379701 |
| 2026-05-11 | 59.85 | $65.47 | 259905 |
| 2026-05-08 | 60.58 | $65.68 | 109200 |
| 2026-05-07 | 57.63 | $64.41 | 114419 |
| 2026-05-06 | 62.73 | $65.86 | 121631 |
| 2026-05-05 | 56.64 | $63.44 | 122448 |
| 2026-05-04 | 52.40 | $62.05 | 159100 |
| 2026-05-01 | 55.48 | $62.88 | 158400 |
| 2026-04-30 | 54.96 | $62.71 | 154300 |
| 2026-04-29 | 50.13 | $61.21 | 41021 |
| 2026-04-28 | 51.78 | $61.68 | 49000 |
| 2026-04-27 | 55.37 | $62.65 | 97845 |
| 2026-04-24 | 57.59 | $63.22 | 86731 |
| 2026-04-23 | 54.74 | $62.28 | 91713 |
| 2026-04-22 | 58.18 | $63.15 | 266006 |
| 2026-04-21 | 58.95 | $63.34 | 124903 |
| 2026-04-20 | 62.10 | $64.11 | 53500 |
| 2026-04-17 | 62.14 | $64.12 | 79123 |
| 2026-04-16 | 59.63 | $63.13 | 114600 |
| 2026-04-15 | 61.67 | $63.65 | 123902 |
| 2026-04-14 | 62.26 | $63.80 | 48000 |
| 2026-04-13 | 60.38 | $63.01 | 72713 |
| 2026-04-10 | 58.98 | $62.44 | 74300 |
| 2026-04-09 | 57.48 | $61.84 | 41117 |
| 2026-04-08 | 56.73 | $61.54 | 258500 |
| 2026-04-07 | 48.18 | $58.59 | 303546 |
| 2026-04-06 | 47.31 | $58.33 | 95500 |
| 2026-04-02 | 46.59 | $58.11 | 139400 |
| 2026-04-01 | 47.89 | $58.57 | 155413 |
| 2026-03-31 | 44.49 | $57.51 | 467803 |
| 2026-03-30 | 36.38 | $55.33 | 78100 |
| 2026-03-27 | 37.72 | $55.89 | 79700 |
| 2026-03-26 | 40.14 | $56.85 | 68200 |
| 2026-03-25 | 44.87 | $58.51 | 133000 |
| 2026-03-24 | 42.42 | $57.88 | 107100 |
| 2026-03-23 | 42.07 | $57.79 | 105202 |
| 2026-03-20 | 37.00 | $56.53 | 93822 |
| 2026-03-19 | 41.40 | $58.14 | 123627 |
| 2026-03-18 | 41.99 | $58.34 | 99815 |
| 2026-03-17 | 45.90 | $59.60 | 158748 |
| 2026-03-16 | 46.23 | $59.70 | 277113 |
| 2026-03-13 | 42.06 | $58.63 | 211201 |
| 2026-03-12 | 43.04 | $58.96 | 222400 |
| 2026-03-11 | 46.35 | $60.03 | 43318 |
| 2026-03-10 | 45.15 | $59.71 | 85800 |
| 2026-03-09 | 43.35 | $59.23 | 116700 |
| 2026-03-06 | 38.97 | $58.13 | 66600 |
| 2026-03-05 | 43.02 | $59.54 | 117800 |
| 2026-03-04 | 46.96 | $60.74 | 152300 |
| 2026-03-03 | 42.50 | $59.67 | 352100 |
| 2026-03-02 | 48.51 | $61.33 | 166046 |
| 2026-02-27 | 55.07 | $62.80 | 88700 |
| 2026-02-26 | 56.30 | $63.05 | 50600 |
| 2026-02-25 | 59.96 | $63.77 | 44619 |
| 2026-02-24 | 57.13 | $63.00 | 133515 |
| 2026-02-23 | 56.94 | $62.95 | 35105 |
| 2026-02-20 | 58.05 | $63.18 | 155000 |
| 2026-02-19 | 56.21 | $62.66 | 52100 |
| 2026-02-18 | 57.50 | $62.94 | 54028 |
| 2026-02-17 | 55.02 | $62.23 | 79400 |
| 2026-02-13 | 52.88 | $61.65 | 116900 |
| 2026-02-12 | 52.44 | $61.53 | 57701 |
| 2026-02-11 | 59.19 | $63.06 | 36929 |
| 2026-02-10 | 59.24 | $63.07 | 68739 |
| 2026-02-09 | 58.99 | $62.99 | 35903 |
| 2026-02-06 | 55.92 | $62.03 | 896900 |
| 2026-02-05 | 50.51 | $60.56 | 47800 |
| 2026-02-04 | 52.64 | $61.07 | 151300 |
| 2026-02-03 | 56.30 | $61.90 | 50622 |
| 2026-02-02 | 60.50 | $62.77 | 44414 |
| 2026-01-30 | 58.82 | $62.27 | 81600 |
| 2026-01-29 | 65.17 | $63.48 | 93200 |
| 2026-01-28 | 63.85 | $63.05 | 57500 |
| 2026-01-27 | 67.52 | $63.70 | 1.0M |
| 2026-01-26 | 64.90 | $62.81 | 26400 |
| 2026-01-23 | 63.38 | $62.33 | 16241 |
| 2026-01-22 | 62.78 | $62.14 | 7848 |
| 2026-01-21 | 60.84 | $61.54 | 54400 |
| 2026-01-20 | 57.70 | $60.64 | 43727 |
| 2026-01-16 | 64.65 | $61.91 | 12800 |
| 2026-01-15 | 63.64 | $61.60 | 13223 |
| 2026-01-14 | 60.39 | $60.67 | 19008 |
| 2026-01-13 | 61.01 | $60.78 | 30709 |
| 2026-01-12 | 62.42 | $61.04 | 134434 |
| 2026-01-09 | 60.26 | $60.40 | 19900 |
| 2026-01-08 | 55.77 | $59.21 | 954943 |
| 2026-01-07 | 58.91 | $59.80 | 14024 |
| 2026-01-06 | 62.53 | $60.44 | 23000 |
| 2026-01-05 | 61.48 | $60.14 | 22116 |
| 2026-01-02 | 55.53 | $58.64 | 13900 |
| 2025-12-31 | 47.22 | $57.03 | 6300 |
| 2025-12-30 | 48.28 | $57.23 | 8344 |
| 2025-12-29 | 46.98 | $57.00 | 5300 |
| 2025-12-26 | 47.78 | $57.16 | 19900 |
| 2025-12-24 | 47.46 | $57.10 | 3333 |
| 2025-12-23 | 46.11 | $56.84 | 16800 |
| 2025-12-22 | 46.86 | $57.01 | 1.2M |
| 2025-12-19 | 44.86 | $56.61 | 10342 |
| 2025-12-18 | 41.79 | $56.02 | 16907 |
| 2025-12-17 | 39.34 | $55.57 | 23712 |
| 2025-12-16 | 42.51 | $56.41 | 56200 |
| 2025-12-15 | 54.08 | $58.76 | 14100 |
| 2025-12-12 | 53.25 | $58.60 | 22611 |
| 2025-12-11 | 58.89 | $59.50 | 37600 |
| 2025-12-10 | 55.40 | $58.80 | 13840 |
| 2025-12-09 | 54.08 | $58.55 | 7700 |
| 2025-12-08 | 55.14 | $58.72 | 25006 |
| 2025-12-05 | 54.29 | $58.55 | 14500 |
| 2025-12-04 | 55.64 | $58.78 | 11520 |
| 2025-12-03 | 58.03 | $59.18 | 22008 |
| 2025-12-02 | 55.25 | $58.57 | 70904 |
| 2025-12-01 | 54.06 | $58.32 | 26900 |
| 2025-11-28 | 53.36 | $58.17 | 10332 |
| 2025-11-26 | 51.57 | $57.79 | 5900 |
| 2025-11-25 | 46.89 | $56.87 | 28305 |
| 2025-11-24 | 41.53 | $55.95 | 12900 |
| 2025-11-21 | 41.35 | $55.92 | 21700 |
| 2025-11-20 | 38.92 | $55.52 | 37300 |
| 2025-11-19 | 45.81 | $57.05 | 7400 |
| 2025-11-18 | 43.19 | $56.63 | 23400 |
| 2025-11-17 | 46.94 | $57.36 | 21200 |
| 2025-11-14 | 51.42 | $58.13 | 16600 |
| 2025-11-13 | 54.50 | $58.61 | 33500 |
| 2025-11-12 | 57.35 | $59.03 | 19800 |
| 2025-11-11 | 55.78 | $58.73 | 11115 |
| 2025-11-10 | 54.88 | $58.56 | 77700 |
| 2025-11-07 | 50.27 | $57.74 | 19500 |
| 2025-11-06 | 51.62 | $57.96 | 52439 |
| 2025-11-05 | 53.47 | $58.26 | 30100 |
| 2025-11-04 | 51.02 | $57.82 | 63100 |
| 2025-11-03 | 56.55 | $58.68 | 152804 |
| 2025-10-31 | 57.37 | $58.80 | 1.0M |
| 2025-10-30 | 62.26 | $59.48 | 24800 |
| 2025-10-29 | 61.76 | $59.37 | 11500 |
| 2025-10-28 | 60.11 | $59.01 | 6900 |
| 2025-10-27 | 64.19 | $59.57 | 11439 |
| 2025-10-24 | 61.25 | $58.91 | 88137 |
| 2025-10-23 | 61.06 | $58.87 | 13400 |
| 2025-10-22 | 57.46 | $58.12 | 39100 |
| 2025-10-21 | 59.05 | $58.35 | 19600 |
| 2025-10-20 | 62.63 | $58.85 | 65030 |
| 2025-10-17 | 61.75 | $58.65 | 17100 |
| 2025-10-16 | 61.05 | $58.49 | 12500 |
| 2025-10-15 | 60.10 | $58.27 | 545620 |
| 2025-10-14 | 57.83 | $57.76 | 28128 |
| 2025-10-13 | 57.79 | $57.75 | 14647 |
| 2025-10-10 | 52.47 | $56.64 | 29937 |
| 2025-10-09 | 60.64 | $57.89 | 10300 |
| 2025-10-08 | 64.62 | $58.41 | 10707 |
| 2025-10-07 | 65.80 | $58.56 | 17328 |
| 2025-10-06 | 75.63 | $59.68 | 14800 |
| 2025-10-03 | 75.44 | $59.62 | 59334 |
| 2025-10-02 | 75.11 | $59.51 | 25101 |
| 2025-10-01 | 73.00 | $58.84 | 97330 |
| 2025-09-30 | 70.00 | $58.01 | 8905 |
| 2025-09-29 | 68.65 | $57.67 | 8105 |
| 2025-09-26 | 66.32 | $57.12 | 8937 |
| 2025-09-25 | 65.88 | $57.02 | 17911 |
| 2025-09-24 | 67.98 | $57.27 | 16306 |
| 2025-09-23 | 71.00 | $57.62 | 11507 |
| 2025-09-22 | 70.06 | $57.36 | 5809 |
| 2025-09-19 | 68.10 | $56.84 | 62104 |
| 2025-09-18 | 69.18 | $56.97 | 1.1M |
| 2025-09-17 | 64.74 | $55.88 | 6000 |
| 2025-09-16 | 63.97 | $55.71 | 25800 |
| 2025-09-15 | 64.29 | $55.75 | 26300 |
| 2025-09-12 | 59.11 | $54.66 | 21900 |
| 2025-09-11 | 58.05 | $54.46 | 18512 |
| 2025-09-10 | 54.28 | $53.79 | 15500 |
| 2025-09-09 | 56.66 | $54.12 | 33300 |
| 2025-09-08 | 57.02 | $54.17 | 5220 |
| 2025-09-05 | 53.05 | $53.47 | 12400 |
| 2025-09-04 | 49.23 | $52.87 | 30827 |
| 2025-09-03 | 44.58 | $52.22 | 25911 |
| 2025-09-02 | 42.43 | $51.94 | 33200 |
| 2025-08-29 | 49.33 | $53.00 | 4900 |
| 2025-08-28 | 53.20 | $53.50 | 11327 |
| 2025-08-27 | 53.93 | $53.59 | 10200 |
| 2025-08-26 | 55.36 | $53.77 | 13300 |
| 2025-08-25 | 55.91 | $53.84 | 22700 |
| 2025-08-22 | 58.67 | $54.19 | 2302 |
| 2025-08-21 | 51.44 | $53.08 | 18300 |
| 2025-08-20 | 55.60 | $53.58 | 5200 |
| 2025-08-19 | 53.00 | $53.22 | 60419 |
| 2025-08-18 | 52.34 | $53.13 | 44008 |
| 2025-08-15 | 52.57 | $53.16 | 25434 |
| 2025-08-14 | 53.64 | $53.30 | 11104 |
| 2025-08-13 | 54.09 | $53.36 | 10503 |
| 2025-08-12 | 51.60 | $52.97 | 11725 |
| 2025-08-11 | 47.43 | $52.37 | 24613 |
| 2025-08-08 | 48.42 | $52.52 | 17400 |
| 2025-08-07 | 46.14 | $52.20 | 49800 |
| 2025-08-06 | 40.09 | $51.43 | 20800 |
| 2025-08-05 | 39.25 | $51.33 | 89603 |
| 2025-08-04 | 39.36 | $51.35 | 64833 |
| 2025-08-01 | 35.24 | $50.85 | 35802 |
| 2025-07-31 | 37.21 | $51.26 | 53738 |
| 2025-07-30 | 42.36 | $52.20 | 123000 |
| 2025-07-29 | 45.48 | $52.69 | 10130 |
| 2025-07-28 | 46.95 | $52.91 | 16800 |
| 2025-07-25 | 51.18 | $53.50 | 8139 |
| 2025-07-24 | 54.58 | $53.93 | 15400 |
| 2025-07-23 | 57.27 | $54.25 | 37000 |
| 2025-07-22 | 50.95 | $53.37 | 49222 |
| 2025-07-21 | 51.28 | $53.41 | 8300 |
| 2025-07-18 | 51.67 | $53.46 | 3900 |
| 2025-07-17 | 52.05 | $53.51 | 34000 |
| 2025-07-16 | 51.78 | $53.47 | 49609 |
| 2025-07-15 | 59.58 | $54.45 | 11801 |
| 2025-07-14 | 59.29 | $54.40 | 17100 |
| 2025-07-11 | 59.37 | $54.41 | 17000 |
| 2025-07-10 | 61.16 | $54.63 | 9108 |
| 2025-07-09 | 60.90 | $54.58 | 4036 |
| 2025-07-08 | 59.65 | $54.33 | 13100 |
| 2025-07-07 | 57.85 | $53.98 | 6833 |
| 2025-07-03 | 60.11 | $54.29 | 28122 |
| 2025-07-02 | 60.18 | $54.30 | 66833 |
| 2025-07-01 | 59.11 | $54.07 | 21341 |
| 2025-06-30 | 62.07 | $54.50 | 19300 |
| 2025-06-27 | 61.47 | $54.36 | 7339 |
| 2025-06-26 | 59.80 | $53.97 | 22300 |
| 2025-06-25 | 59.06 | $53.80 | 31600 |
| 2025-06-24 | 61.32 | $54.16 | 141020 |
| 2025-06-23 | 56.34 | $53.03 | 22548 |
| 2025-06-20 | 50.20 | $51.89 | 22304 |
| 2025-06-18 | 52.41 | $52.25 | 9212 |
| 2025-06-17 | 52.90 | $52.33 | 108625 |
| 2025-06-16 | 57.73 | $53.08 | 30007 |
| 2025-06-13 | 60.97 | $53.54 | 27420 |
| 2025-06-12 | 70.74 | $54.73 | 10145 |
| 2025-06-11 | 69.33 | $54.37 | 104400 |
| 2025-06-10 | 71.14 | $54.57 | 10123 |
| 2025-06-09 | 69.03 | $54.02 | 15003 |
| 2025-06-06 | 67.42 | $53.63 | 14600 |
| 2025-06-05 | 66.27 | $53.36 | 44500 |
| 2025-06-04 | 65.71 | $53.23 | 74915 |
| 2025-06-03 | 64.52 | $52.95 | 31700 |
| 2025-06-02 | 67.22 | $53.29 | 16200 |
| 2025-05-30 | 65.44 | $52.85 | 18514 |
| 2025-05-29 | 66.14 | $52.94 | 10600 |
| 2025-05-28 | 64.75 | $52.59 | 21800 |
| 2025-05-27 | 67.84 | $53.00 | 30007 |
| 2025-05-23 | 64.97 | $52.26 | 93733 |
| 2025-05-22 | 67.12 | $52.54 | 28000 |
| 2025-05-21 | 66.90 | $52.48 | 36048 |
| 2025-05-20 | 69.28 | $52.80 | 27200 |
| 2025-05-19 | 68.79 | $52.65 | 20000 |
| 2025-05-16 | 67.25 | $52.19 | 29346 |
| 2025-05-15 | 67.66 | $52.25 | 33547 |
| 2025-05-14 | 67.51 | $52.20 | 23000 |
| 2025-05-13 | 67.02 | $52.04 | 20127 |
| 2025-05-12 | 65.67 | $51.60 | 22900 |
| 2025-05-09 | 63.01 | $50.79 | 39900 |
| 2025-05-08 | 61.37 | $50.32 | 71300 |
| 2025-05-07 | 60.98 | $50.21 | 125423 |
| 2025-05-06 | 60.19 | $49.98 | 60922 |
| 2025-05-05 | 61.01 | $50.14 | 20100 |
| 2025-05-02 | 61.66 | $50.27 | 205637 |
| 2025-05-01 | 56.67 | $48.78 | 9200 |
| 2025-04-30 | 57.00 | $48.85 | 27400 |
| 2025-04-29 | 57.32 | $48.92 | 12913 |
| 2025-04-28 | 56.89 | $48.79 | 72100 |
| 2025-04-25 | 56.86 | $48.78 | 8400 |
| 2025-04-24 | 55.73 | $48.41 | 15808 |
| 2025-04-23 | 53.74 | $47.77 | 28600 |
| 2025-04-22 | 51.57 | $47.10 | 18700 |
| 2025-04-21 | 48.08 | $46.09 | 11233 |
| 2025-04-17 | 49.63 | $46.55 | 17800 |
| 2025-04-16 | 48.64 | $46.26 | 26344 |
| 2025-04-15 | 50.69 | $46.89 | 9200 |
| 2025-04-14 | 49.80 | $46.61 | 110227 |
| 2025-04-11 | 47.20 | $45.81 | 22300 |
| 2025-04-10 | 43.21 | $44.67 | 53911 |
| 2025-04-09 | 47.32 | $46.05 | 37400 |
| 2025-04-08 | 27.57 | $41.88 | 47800 |
| 2025-04-07 | 29.32 | $42.58 | 48021 |
| 2025-04-04 | 30.81 | $43.14 | 70933 |
| 2025-04-03 | 39.57 | $45.71 | 30100 |
| 2025-04-02 | 45.07 | $46.87 | 23122 |
| 2025-04-01 | 43.98 | $46.70 | 11921 |
| 2025-03-31 | 44.13 | $46.73 | 12341 |
| 2025-03-28 | 47.15 | $47.34 | 122702 |
| 2025-03-27 | 49.69 | $47.82 | 11635 |
| 2025-03-26 | 49.80 | $47.84 | 23200 |
| 2025-03-25 | 53.72 | $48.56 | 11410 |
| 2025-03-24 | 52.59 | $48.33 | 13200 |
| 2025-03-21 | 52.20 | $48.25 | 30400 |
| 2025-03-20 | 55.54 | $48.87 | 36805 |
| 2025-03-19 | 59.14 | $49.49 | 42649 |
| 2025-03-18 | 58.27 | $49.28 | 29100 |
| 2025-03-17 | 57.99 | $49.21 | 28145 |
| 2025-03-14 | 55.83 | $48.68 | 49332 |
| 2025-03-13 | 50.86 | $47.58 | 157905 |
| 2025-03-12 | 53.68 | $48.12 | 32000 |
| 2025-03-11 | 52.24 | $47.81 | 32200 |
| 2025-03-10 | 50.68 | $47.48 | 35400 |
| 2025-03-07 | 61.51 | $49.36 | 42224 |
| 2025-03-06 | 57.47 | $48.48 | 70900 |
| 2025-03-05 | 61.21 | $49.02 | 27241 |
| 2025-03-04 | 54.91 | $47.80 | 53209 |
| 2025-03-03 | 52.31 | $47.37 | 50413 |
| 2025-02-28 | 51.06 | $47.17 | 105718 |
| 2025-02-27 | 50.51 | $47.08 | 42517 |
| 2025-02-26 | 60.45 | $48.46 | 115000 |
| 2025-02-25 | 61.45 | $48.58 | 33054 |
| 2025-02-24 | 59.32 | $48.18 | 206313 |
| 2025-02-21 | 59.27 | $48.17 | 19803 |
| 2025-02-20 | 62.05 | $48.53 | 17126 |
| 2025-02-19 | 61.33 | $48.38 | 110922 |
| 2025-02-18 | 67.58 | $49.15 | 1.0M |
| 2025-02-14 | 66.70 | $48.94 | 20500 |
| 2025-02-13 | 65.91 | $48.75 | 31739 |
| 2025-02-12 | 62.06 | $47.90 | 28140 |
| 2025-02-11 | 58.50 | $47.22 | 43700 |
| 2025-02-10 | 55.47 | $46.70 | 36224 |
| 2025-02-07 | 51.93 | $46.15 | 14822 |
| 2025-02-06 | 54.95 | $46.55 | 8710 |
| 2025-02-05 | 54.57 | $46.49 | 11300 |
| 2025-02-04 | 52.17 | $46.11 | 9100 |
| 2025-02-03 | 49.08 | $45.65 | 10700 |
| 2025-01-31 | 54.14 | $46.35 | 25500 |
| 2025-01-30 | 55.54 | $46.53 | 12839 |
| 2025-01-29 | 51.58 | $45.93 | 27200 |
| 2025-01-28 | 48.84 | $45.55 | 32500 |
| 2025-01-27 | 49.47 | $45.64 | 58600 |
| 2025-01-24 | 53.87 | $46.24 | 11929 |
| 2025-01-23 | 54.80 | $46.36 | 17919 |
| 2025-01-22 | 56.73 | $46.61 | 28243 |
| 2025-01-21 | 58.61 | $46.85 | 175945 |
| 2025-01-17 | 54.28 | $46.13 | 11642 |
| 2025-01-16 | 52.65 | $45.88 | 36000 |
| 2025-01-15 | 46.73 | $45.06 | 59331 |
| 2025-01-14 | 43.79 | $44.70 | 54600 |
| 2025-01-13 | 40.05 | $44.27 | 115302 |
| 2025-01-10 | 42.49 | $44.66 | 54835 |
| 2025-01-08 | 45.53 | $45.11 | 60347 |
| 2025-01-07 | 48.85 | $45.56 | 655716 |
| 2025-01-06 | 50.16 | $45.73 | 36300 |
| 2025-01-03 | 42.17 | $44.81 | 26500 |
| 2025-01-02 | 37.85 | $44.39 | 44401 |
| 2024-12-31 | 38.50 | $44.49 | 38228 |
| 2024-12-30 | 38.40 | $44.48 | 34700 |
| 2024-12-27 | 42.50 | $45.10 | 24813 |
| 2024-12-26 | 43.71 | $45.27 | 70834 |
| 2024-12-24 | 42.23 | $45.11 | 14100 |
| 2024-12-23 | 40.95 | $44.97 | 26445 |
| 2024-12-20 | 38.72 | $44.73 | 81900 |
| 2024-12-19 | 37.80 | $44.63 | 57433 |
| 2024-12-18 | 39.03 | $44.85 | 55635 |
| 2024-12-17 | 44.85 | $45.77 | 659500 |
| 2024-12-16 | 48.11 | $46.21 | 29300 |
| 2024-12-13 | 49.03 | $46.33 | 93600 |
| 2024-12-12 | 46.51 | $46.02 | 103247 |
| 2024-12-11 | 50.90 | $46.59 | 29403 |
| 2024-12-10 | 49.14 | $46.37 | 6317 |
| 2024-12-09 | 50.96 | $46.60 | 13422 |
| 2024-12-06 | 50.50 | $46.54 | 4700 |
| 2024-12-05 | 50.43 | $46.53 | 26000 |
| 2024-12-04 | 48.04 | $46.20 | 19400 |
| 2024-12-03 | 46.26 | $45.96 | 895200 |
| 2024-12-02 | 45.67 | $45.88 | 19100 |
| 2024-11-29 | 43.37 | $45.57 | 4700 |
| 2024-11-27 | 39.03 | $45.02 | 89100 |
| 2024-11-26 | 36.68 | $44.74 | 88645 |
| 2024-11-25 | 38.86 | $45.17 | 14212 |
| 2024-11-22 | 35.29 | $44.75 | 7445 |
| 2024-11-21 | 34.15 | $44.62 | 25200 |
| 2024-11-20 | 33.82 | $44.58 | 23236 |
| 2024-11-19 | 34.70 | $44.79 | 10000 |
| 2024-11-18 | 35.25 | $44.92 | 155200 |
| 2024-11-15 | 33.88 | $44.74 | 49800 |
| 2024-11-14 | 35.63 | $45.18 | 467800 |
| 2024-11-13 | 33.02 | $44.83 | 41300 |
| 2024-11-12 | 34.15 | $45.13 | 118600 |
| 2024-11-11 | 37.07 | $45.86 | 43100 |
| 2024-11-08 | 37.41 | $45.94 | 43300 |
| 2024-11-07 | 40.57 | $46.67 | 22222 |
| 2024-11-06 | 35.53 | $45.96 | 31408 |
| 2024-11-05 | 39.98 | $46.94 | 512522 |
| 2024-11-04 | 37.16 | $46.57 | 31200 |
| 2024-11-01 | 37.70 | $46.69 | 10538 |
| 2024-10-31 | 37.56 | $46.67 | 16516 |
| 2024-10-30 | 38.89 | $46.98 | 20100 |
| 2024-10-29 | 43.07 | $47.87 | 23333 |
| 2024-10-28 | 43.07 | $47.87 | 12818 |
| 2024-10-25 | 43.07 | $47.87 | 42524 |
| 2024-10-24 | 43.12 | $47.88 | 21900 |
| 2024-10-23 | 40.17 | $47.38 | 20528 |
| 2024-10-22 | 42.65 | $47.97 | 10511 |
| 2024-10-21 | 43.03 | $48.06 | 23100 |
| 2024-10-18 | 45.13 | $48.55 | 13700 |
| 2024-10-17 | 41.00 | $47.81 | 60300 |
| 2024-10-16 | 40.59 | $47.74 | 228200 |
| 2024-10-15 | 42.40 | $48.20 | 617211 |
| 2024-10-14 | 54.12 | $50.56 | 13000 |
| 2024-10-11 | 51.42 | $50.06 | 21600 |
| 2024-10-10 | 50.02 | $49.81 | 39405 |
| 2024-10-09 | 52.92 | $50.31 | 15000 |
| 2024-10-08 | 51.09 | $49.97 | 9815 |
| 2024-10-07 | 50.39 | $49.84 | 19340 |
| 2024-10-04 | 53.17 | $50.34 | 11307 |
| 2024-10-03 | 51.44 | $50.00 | 16500 |
| 2024-10-02 | 53.31 | $50.34 | 42000 |
| 2024-10-01 | 52.92 | $50.26 | 196900 |
| 2024-09-30 | 56.21 | $50.86 | 11122 |
| 2024-09-27 | 58.21 | $51.21 | 9738 |
| 2024-09-26 | 57.72 | $51.09 | 34720 |
| 2024-09-25 | 51.76 | $49.76 | 53038 |
| 2024-09-24 | 52.66 | $49.93 | 324700 |
| 2024-09-23 | 50.49 | $49.48 | 39900 |
| 2024-09-20 | 50.01 | $49.38 | 15037 |
| 2024-09-19 | 54.62 | $50.29 | 15600 |
| 2024-09-18 | 48.30 | $49.02 | 24700 |
| 2024-09-17 | 49.91 | $49.33 | 530924 |
| 2024-09-16 | 49.81 | $49.31 | 13500 |
| 2024-09-13 | 50.60 | $49.47 | 18533 |
| 2024-09-12 | 48.77 | $49.09 | 11900 |
| 2024-09-11 | 47.55 | $48.84 | 24735 |
| 2024-09-10 | 41.61 | $47.71 | 554800 |
| 2024-09-09 | 43.73 | $48.22 | 13200 |
| 2024-09-06 | 41.62 | $47.84 | 65506 |
| 2024-09-05 | 45.46 | $48.74 | 19400 |
| 2024-09-04 | 46.59 | $48.99 | 201600 |
| 2024-09-03 | 48.05 | $49.31 | 82227 |
| 2024-08-30 | 55.69 | $50.79 | 89600 |
| 2024-08-29 | 54.29 | $50.49 | 76000 |
| 2024-08-28 | 53.64 | $50.35 | 29731 |
| 2024-08-27 | 54.11 | $50.44 | 34700 |
| 2024-08-26 | 52.89 | $50.16 | 48539 |
| 2024-08-23 | 54.77 | $50.54 | 39600 |
| 2024-08-22 | 53.19 | $50.16 | 32200 |
| 2024-08-21 | 56.55 | $50.84 | 12500 |
| 2024-08-20 | 53.78 | $50.16 | 207800 |
| 2024-08-19 | 54.90 | $50.39 | 844500 |
| 2024-08-16 | 52.53 | $49.81 | 11200 |
| 2024-08-15 | 51.90 | $49.66 | 12811 |
| 2024-08-14 | 47.16 | $48.58 | 258000 |
| 2024-08-13 | 46.37 | $48.41 | 47900 |
| 2024-08-12 | 42.99 | $47.70 | 27400 |
| 2024-08-09 | 43.43 | $47.82 | 915400 |
| 2024-08-08 | 43.75 | $47.91 | 82633 |
| 2024-08-07 | 38.97 | $46.90 | 72036 |
| 2024-08-06 | 37.52 | $46.61 | 737000 |
| 2024-08-05 | 35.57 | $46.22 | 126200 |
| 2024-08-02 | 36.83 | $46.67 | 178900 |
| 2024-08-01 | 40.44 | $47.86 | 57742 |
| 2024-07-31 | 46.09 | $49.43 | 30211 |
| 2024-07-30 | 39.94 | $48.22 | 63015 |
| 2024-07-29 | 39.56 | $48.15 | 33500 |
| 2024-07-26 | 41.78 | $48.77 | 66927 |
| 2024-07-25 | 37.95 | $48.05 | 40316 |
| 2024-07-24 | 40.48 | $48.77 | 239035 |
| 2024-07-23 | 46.55 | $50.25 | 374623 |
| 2024-07-22 | 48.70 | $50.71 | 464900 |
| 2024-07-19 | 42.36 | $49.56 | 41300 |
| 2024-07-18 | 45.13 | $50.16 | 76942 |
| 2024-07-17 | 45.88 | $50.32 | 481500 |
| 2024-07-16 | 57.11 | $52.29 | 37631 |
| 2024-07-15 | 56.13 | $52.10 | 18823 |
| 2024-07-12 | 59.91 | $52.65 | 133600 |
| 2024-07-11 | 56.36 | $51.95 | 29400 |
| 2024-07-10 | 58.54 | $52.26 | 66928 |
| 2024-07-09 | 53.64 | $51.37 | 28507 |
| 2024-07-08 | 54.96 | $51.56 | 44500 |
| 2024-07-05 | 56.20 | $51.74 | 77137 |
| 2024-07-03 | 55.51 | $51.61 | 34804 |
| 2024-07-02 | 50.75 | $50.77 | 95027 |
| 2024-07-01 | 48.77 | $50.45 | 150400 |
| 2024-06-28 | 47.39 | $50.23 | 30400 |
| 2024-06-27 | 48.06 | $50.35 | 73410 |
| 2024-06-26 | 47.11 | $50.19 | 62800 |
| 2024-06-25 | 50.04 | $50.73 | 123000 |
| 2024-06-24 | 49.21 | $50.58 | 75000 |
| 2024-06-21 | 49.52 | $50.64 | 39810 |
| 2024-06-20 | 52.33 | $51.17 | 646317 |
| 2024-06-18 | 53.25 | $51.34 | 50935 |
| 2024-06-17 | 51.93 | $51.06 | 134448 |
| 2024-06-14 | 48.68 | $50.40 | 558633 |
| 2024-06-13 | 52.57 | $51.16 | 89947 |
| 2024-06-12 | 57.83 | $52.07 | 173100 |
| 2024-06-11 | 52.19 | $50.94 | 190225 |
| 2024-06-10 | 59.32 | $52.01 | 91802 |
| 2024-06-07 | 58.93 | $51.93 | 87400 |
| 2024-06-06 | 64.24 | $52.64 | 588700 |
| 2024-06-05 | 63.36 | $52.44 | 225400 |
| 2024-06-04 | 55.39 | $50.92 | 29700 |
| 2024-06-03 | 58.32 | $51.29 | 51800 |
| 2024-05-31 | 57.75 | $51.19 | 108215 |
| 2024-05-30 | 57.82 | $51.20 | 52800 |
| 2024-05-29 | 56.36 | $50.93 | 103212 |
| 2024-05-28 | 64.39 | $51.95 | 173500 |
| 2024-05-24 | 63.27 | $51.72 | 117200 |
| 2024-05-23 | 59.59 | $51.02 | 67600 |
| 2024-05-22 | 61.17 | $51.21 | 82127 |
| 2024-05-21 | 64.42 | $51.59 | 86941 |
| 2024-05-20 | 66.00 | $51.77 | 26300 |
| 2024-05-17 | 65.78 | $51.72 | 61600 |
| 2024-05-16 | 64.73 | $51.48 | 74800 |
| 2024-05-15 | 66.83 | $51.74 | 47205 |
| 2024-05-14 | 64.06 | $51.09 | 454605 |
| 2024-05-13 | 62.45 | $50.74 | 59800 |
| 2024-05-10 | 62.04 | $50.65 | 41700 |
| 2024-05-09 | 60.76 | $50.37 | 144836 |
| 2024-05-08 | 58.88 | $49.97 | 40000 |
| 2024-05-07 | 58.02 | $49.79 | 44220 |
| 2024-05-06 | 57.32 | $49.64 | 50842 |
| 2024-05-03 | 55.46 | $49.25 | 72900 |
| 2024-05-02 | 50.90 | $48.37 | 359000 |
| 2024-05-01 | 46.32 | $47.60 | 136217 |
| 2024-04-30 | 47.25 | $47.77 | 292200 |
| 2024-04-29 | 53.10 | $48.76 | 69615 |
| 2024-04-26 | 51.06 | $48.41 | 59400 |
| 2024-04-25 | 48.77 | $48.03 | 39534 |
| 2024-04-24 | 49.88 | $48.22 | 113431 |
| 2024-04-23 | 51.46 | $48.49 | 241000 |
| 2024-04-22 | 45.36 | $47.49 | 82827 |
| 2024-04-19 | 40.53 | $46.81 | 152900 |
| 2024-04-18 | 42.64 | $47.21 | 118300 |
| 2024-04-17 | 44.28 | $47.51 | 232000 |
| 2024-04-16 | 48.73 | $48.26 | 180246 |
| 2024-04-15 | 47.52 | $48.08 | 71031 |
| 2024-04-12 | 48.30 | $48.21 | 115549 |
| 2024-04-11 | 57.18 | $49.51 | 141026 |
| 2024-04-10 | 56.66 | $49.42 | 141013 |
| 2024-04-09 | 59.83 | $49.83 | 98248 |
| 2024-04-08 | 60.29 | $49.89 | 39936 |
| 2024-04-05 | 59.54 | $49.74 | 60719 |
| 2024-04-04 | 56.74 | $49.20 | 92614 |
| 2024-04-03 | 60.66 | $49.73 | 72219 |
| 2024-04-02 | 58.17 | $49.25 | 263400 |
| 2024-04-01 | 62.98 | $49.86 | 550432 |
| 2024-03-28 | 61.07 | $49.48 | 87500 |
| 2024-03-27 | 63.27 | $49.75 | 44741 |
| 2024-03-26 | 61.05 | $49.30 | 133100 |
| 2024-03-25 | 60.40 | $49.17 | 92525 |
| 2024-03-22 | 59.85 | $49.06 | 191348 |
| 2024-03-21 | 61.98 | $49.35 | 550905 |
| 2024-03-20 | 60.89 | $49.11 | 122405 |
| 2024-03-19 | 57.18 | $48.35 | 218500 |
| 2024-03-18 | 55.60 | $48.05 | 88800 |
| 2024-03-15 | 56.25 | $48.15 | 101100 |
| 2024-03-14 | 58.15 | $48.44 | 94318 |
| 2024-03-13 | 61.62 | $48.95 | 467000 |
| 2024-03-12 | 62.59 | $49.09 | 94823 |
| 2024-03-11 | 59.93 | $48.47 | 47163 |
| 2024-03-08 | 62.73 | $48.88 | 175909 |
| 2024-03-07 | 69.94 | $49.83 | 183100 |
| 2024-03-06 | 65.45 | $48.70 | 199300 |
| 2024-03-05 | 61.06 | $47.80 | 88200 |
| 2024-03-04 | 66.80 | $48.44 | 81821 |
| 2024-03-01 | 66.28 | $48.33 | 87300 |
| 2024-02-29 | 63.37 | $47.74 | 363900 |
| 2024-02-28 | 62.00 | $47.48 | 69200 |
| 2024-02-27 | 63.83 | $47.69 | 191130 |
| 2024-02-26 | 64.18 | $47.73 | 68500 |
| 2024-02-23 | 63.38 | $47.56 | 194100 |
| 2024-02-22 | 66.52 | $47.94 | 244900 |
| 2024-02-21 | 61.84 | $46.95 | 301400 |
| 2024-02-20 | 61.69 | $46.92 | 296608 |
| 2024-02-16 | 64.58 | $47.27 | 334750 |
| 2024-02-15 | 64.53 | $47.26 | 154839 |
| 2024-02-14 | 61.60 | $46.63 | 73249 |
| 2024-02-13 | 58.39 | $46.01 | 241900 |
| 2024-02-12 | 68.49 | $47.16 | 101500 |
| 2024-02-09 | 70.50 | $47.36 | 87935 |
| 2024-02-08 | 67.51 | $46.70 | 145600 |
| 2024-02-07 | 64.89 | $46.19 | 211900 |
| 2024-02-06 | 64.52 | $46.12 | 145122 |
| 2024-02-05 | 62.80 | $45.80 | 107400 |
| 2024-02-02 | 62.98 | $45.82 | 152628 |
| 2024-02-01 | 65.40 | $46.09 | 231600 |
| 2024-01-31 | 62.63 | $45.54 | 247600 |
| 2024-01-30 | 65.62 | $45.87 | 264629 |
| 2024-01-29 | 67.77 | $46.10 | 194500 |
| 2024-01-26 | 67.06 | $45.94 | 237600 |
| 2024-01-25 | 66.84 | $45.89 | 247142 |
| 2024-01-24 | 65.36 | $45.55 | 291100 |
| 2024-01-23 | 58.49 | $44.22 | 151500 |
| 2024-01-22 | 56.96 | $43.97 | 98100 |
| 2024-01-19 | 56.17 | $43.84 | 179916 |
| 2024-01-18 | 54.31 | $43.54 | 337000 |
| 2024-01-17 | 49.14 | $42.78 | 223700 |
| 2024-01-16 | 49.99 | $42.90 | 112700 |
| 2024-01-12 | 55.12 | $43.58 | 134300 |
| 2024-01-11 | 55.19 | $43.59 | 142328 |
| 2024-01-10 | 53.48 | $43.32 | 113329 |
| 2024-01-09 | 52.59 | $43.18 | 104832 |
| 2024-01-08 | 55.48 | $43.58 | 173716 |
| 2024-01-05 | 51.08 | $42.89 | 273747 |
| 2024-01-04 | 51.29 | $42.92 | 167342 |
| 2024-01-03 | 51.29 | $42.92 | 303900 |
| 2024-01-02 | 55.39 | $43.52 | 514100 |
| 2023-12-29 | 64.43 | $44.63 | 103100 |
| 2023-12-28 | 64.52 | $44.64 | 69400 |
| 2023-12-27 | 66.56 | $44.87 | 87100 |
| 2023-12-26 | 65.62 | $44.66 | 114623 |
| 2023-12-22 | 63.73 | $44.25 | 98108 |
| 2023-12-21 | 67.15 | $44.65 | 140824 |
| 2023-12-20 | 63.41 | $43.85 | 199700 |
| 2023-12-19 | 73.91 | $44.90 | 636800 |
| 2023-12-18 | 72.11 | $44.47 | 128800 |
| 2023-12-15 | 74.14 | $44.65 | 165125 |
| 2023-12-14 | 77.23 | $44.92 | 181414 |
| 2023-12-13 | 74.37 | $44.16 | 158913 |
| 2023-12-12 | 71.41 | $43.50 | 84200 |
| 2023-12-11 | 69.85 | $43.19 | 118709 |
| 2023-12-08 | 68.32 | $42.90 | 187600 |
| 2023-12-07 | 67.23 | $42.70 | 148427 |
| 2023-12-06 | 64.62 | $42.25 | 150600 |
| 2023-12-05 | 64.56 | $42.24 | 97300 |
| 2023-12-04 | 65.19 | $42.30 | 156241 |
| 2023-12-01 | 66.83 | $42.46 | 202644 |
| 2023-11-30 | 65.38 | $42.18 | 176700 |
| 2023-11-29 | 66.86 | $42.33 | 153540 |
| 2023-11-28 | 65.37 | $42.03 | 114229 |
| 2023-11-27 | 67.59 | $42.26 | 69644 |
| 2023-11-24 | 68.55 | $42.36 | 25600 |
| 2023-11-22 | 66.22 | $41.85 | 161900 |
| 2023-11-21 | 65.89 | $41.78 | 244940 |
| 2023-11-20 | 69.77 | $42.20 | 165900 |
| 2023-11-17 | 69.03 | $42.02 | 125340 |
| 2023-11-16 | 67.42 | $41.64 | 184934 |
| 2023-11-15 | 68.31 | $41.74 | 235725 |
| 2023-11-14 | 67.62 | $41.57 | 175626 |
| 2023-11-13 | 61.32 | $40.22 | 676941 |
| 2023-11-10 | 60.73 | $40.11 | 193100 |
| 2023-11-09 | 57.53 | $39.54 | 266239 |
| 2023-11-08 | 57.12 | $39.47 | 601900 |
| 2023-11-07 | 55.20 | $39.14 | 91906 |
| 2023-11-06 | 55.70 | $39.21 | 168600 |
| 2023-11-03 | 57.78 | $39.50 | 84700 |
| 2023-11-02 | 53.02 | $38.67 | 142211 |
| 2023-11-01 | 46.21 | $37.69 | 210735 |
| 2023-10-31 | 44.34 | $37.45 | 202000 |
| 2023-10-30 | 42.35 | $37.20 | 423021 |
| 2023-10-27 | 38.51 | $36.74 | 244841 |
| 2023-10-26 | 38.83 | $36.80 | 263036 |
| 2023-10-25 | 37.17 | $36.60 | 228649 |
| 2023-10-24 | 40.68 | $37.27 | 488700 |
| 2023-10-23 | 37.15 | $36.85 | 212839 |
| 2023-10-20 | 34.69 | $36.57 | 246322 |
| 2023-10-19 | 36.68 | $36.98 | 299600 |
| 2023-10-18 | 36.83 | $37.01 | 424345 |
| 2023-10-17 | 41.84 | $37.95 | 210100 |
| 2023-10-16 | 41.52 | $37.91 | 194716 |
| 2023-10-13 | 38.45 | $37.53 | 241900 |
| 2023-10-12 | 42.77 | $38.30 | 239247 |
| 2023-10-11 | 44.88 | $38.64 | 250500 |
| 2023-10-10 | 43.40 | $38.45 | 150011 |
| 2023-10-09 | 37.68 | $37.77 | 445000 |
| 2023-10-06 | 39.46 | $38.09 | 107400 |
| 2023-10-05 | 34.30 | $37.53 | 223715 |
| 2023-10-04 | 34.30 | $37.53 | 139700 |
| 2023-10-03 | 28.18 | $36.91 | 181135 |
| 2023-10-02 | 30.35 | $37.41 | 169423 |
| 2023-09-29 | 33.31 | $38.02 | 209014 |
| 2023-09-28 | 29.90 | $37.70 | 235300 |
| 2023-09-27 | 26.08 | $37.36 | 438000 |
| 2023-09-26 | 27.07 | $37.60 | 127345 |
| 2023-09-25 | 29.26 | $38.10 | 109949 |
| 2023-09-22 | 30.54 | $38.37 | 183100 |
| 2023-09-21 | 30.77 | $38.42 | 137432 |
| 2023-09-20 | 33.41 | $38.96 | 154600 |
| 2023-09-19 | 33.72 | $39.02 | 144417 |
| 2023-09-18 | 33.87 | $39.05 | 272318 |
| 2023-09-15 | 34.83 | $39.25 | 121300 |
| 2023-09-14 | 37.30 | $39.74 | 82500 |
| 2023-09-13 | 34.32 | $39.41 | 84648 |
| 2023-09-12 | 34.94 | $39.54 | 85021 |
| 2023-09-11 | 37.36 | $40.03 | 138911 |
| 2023-09-08 | 34.08 | $39.66 | 132407 |
| 2023-09-07 | 34.88 | $39.83 | 354046 |
| 2023-09-06 | 39.00 | $40.64 | 42017 |
| 2023-09-05 | 39.06 | $40.65 | 77032 |
| 2023-09-01 | 41.58 | $41.11 | 45600 |
| 2023-08-31 | 42.37 | $41.25 | 52600 |
| 2023-08-30 | 44.86 | $41.68 | 27541 |
| 2023-08-29 | 44.92 | $41.69 | 653828 |
| 2023-08-28 | 40.35 | $41.07 | 71100 |
| 2023-08-25 | 36.90 | $40.64 | 106423 |
| 2023-08-24 | 34.99 | $40.41 | 76402 |
| 2023-08-23 | 39.71 | $41.36 | 27710 |
| 2023-08-22 | 36.09 | $40.94 | 78912 |
| 2023-08-21 | 37.31 | $41.18 | 49507 |
| 2023-08-18 | 35.59 | $40.98 | 97300 |
| 2023-08-17 | 35.25 | $40.94 | 54100 |
| 2023-08-16 | 39.80 | $41.86 | 83228 |
| 2023-08-15 | 41.87 | $42.23 | 33342 |
| 2023-08-14 | 45.50 | $42.83 | 64200 |
| 2023-08-11 | 45.50 | $42.83 | 73600 |
| 2023-08-10 | 49.86 | $43.50 | 653241 |
| 2023-08-09 | 47.88 | $43.22 | 43733 |
| 2023-08-08 | 48.59 | $43.33 | 1.2M |
| 2023-08-07 | 51.81 | $43.81 | 295843 |
| 2023-08-04 | 48.58 | $43.33 | 796800 |
| 2023-08-03 | 48.90 | $43.38 | 39100 |
| 2023-08-02 | 48.51 | $43.32 | 101641 |
| 2023-08-01 | 56.08 | $44.43 | 765300 |
| 2023-07-31 | 58.02 | $44.68 | 91700 |
| 2023-07-28 | 60.65 | $45.01 | 55900 |
| 2023-07-27 | 56.38 | $44.26 | 183500 |
| 2023-07-26 | 54.90 | $44.02 | 35300 |
| 2023-07-25 | 54.53 | $43.96 | 89538 |
| 2023-07-24 | 53.99 | $43.87 | 25300 |
| 2023-07-21 | 55.80 | $44.13 | 39536 |
| 2023-07-20 | 54.41 | $43.88 | 71500 |
| 2023-07-19 | 61.13 | $44.80 | 65100 |
| 2023-07-18 | 64.94 | $45.26 | 31030 |
| 2023-07-17 | 64.48 | $45.16 | 30000 |
| 2023-07-14 | 64.26 | $45.11 | 104100 |
| 2023-07-13 | 64.41 | $45.13 | 111613 |
| 2023-07-12 | 59.73 | $44.10 | 15600 |
| 2023-07-11 | 53.73 | $43.03 | 99100 |
| 2023-07-10 | 52.28 | $42.80 | 80329 |
| 2023-07-07 | 49.81 | $42.42 | 39900 |
| 2023-07-06 | 47.99 | $42.15 | 49041 |
| 2023-07-05 | 52.69 | $42.85 | 62100 |
| 2023-07-03 | 56.61 | $43.37 | 89900 |
| 2023-06-30 | 56.07 | $43.28 | 178514 |
| 2023-06-29 | 53.20 | $42.81 | 45200 |
| 2023-06-28 | 53.41 | $42.84 | 161101 |
| 2023-06-27 | 53.18 | $42.80 | 25800 |
| 2023-06-26 | 47.06 | $41.84 | 99100 |
| 2023-06-23 | 46.37 | $41.74 | 65250 |
| 2023-06-22 | 50.93 | $42.46 | 15542 |
| 2023-06-21 | 49.42 | $42.23 | 103200 |
| 2023-06-20 | 51.24 | $42.51 | 84000 |
| 2023-06-16 | 55.11 | $43.07 | 76803 |
| 2023-06-15 | 58.71 | $43.55 | 97321 |
| 2023-06-14 | 55.79 | $43.04 | 54600 |
| 2023-06-13 | 54.53 | $42.83 | 307100 |
| 2023-06-12 | 51.54 | $42.35 | 51015 |
| 2023-06-09 | 48.81 | $41.94 | 53339 |
| 2023-06-08 | 50.32 | $42.17 | 66100 |
| 2023-06-07 | 47.71 | $41.78 | 37700 |
| 2023-06-06 | 52.11 | $42.44 | 73815 |
| 2023-06-05 | 52.46 | $42.49 | 40960 |
| 2023-06-02 | 53.76 | $42.68 | 99718 |
| 2023-06-01 | 51.92 | $42.37 | 122800 |
| 2023-05-31 | 48.79 | $41.87 | 79431 |
| 2023-05-30 | 51.80 | $42.34 | 80400 |
| 2023-05-26 | 56.52 | $43.01 | 81804 |
| 2023-05-25 | 51.01 | $42.14 | 38300 |
| 2023-05-24 | 47.76 | $41.69 | 56300 |
| 2023-05-23 | 53.28 | $42.43 | 34727 |
| 2023-05-22 | 58.78 | $43.06 | 49447 |
| 2023-05-19 | 57.39 | $42.85 | 43536 |
| 2023-05-18 | 56.59 | $42.73 | 269900 |
| 2023-05-17 | 55.20 | $42.52 | 325430 |
| 2023-05-16 | 52.30 | $42.10 | 82900 |
| 2023-05-15 | 54.12 | $42.33 | 49700 |
| 2023-05-12 | 49.78 | $41.73 | 52203 |
| 2023-05-11 | 51.56 | $41.96 | 106500 |
| 2023-05-10 | 51.34 | $41.93 | 75900 |
| 2023-05-09 | 49.64 | $41.69 | 39000 |
| 2023-05-08 | 54.30 | $42.31 | 21300 |
| 2023-05-05 | 54.04 | $42.27 | 35300 |
| 2023-05-04 | 49.06 | $41.56 | 101400 |
| 2023-05-03 | 51.21 | $41.85 | 76100 |
| 2023-05-02 | 51.29 | $41.86 | 68000 |
| 2023-05-01 | 54.25 | $42.26 | 157531 |
| 2023-04-28 | 54.70 | $42.32 | 102000 |
| 2023-04-27 | 54.04 | $42.21 | 84624 |
| 2023-04-26 | 49.77 | $41.54 | 62300 |
| 2023-04-25 | 47.28 | $41.18 | 192000 |
| 2023-04-24 | 56.20 | $42.39 | 46100 |
| 2023-04-21 | 54.86 | $42.19 | 45800 |
| 2023-04-20 | 54.46 | $42.13 | 82000 |
| 2023-04-19 | 55.15 | $42.22 | 146326 |
| 2023-04-18 | 56.82 | $42.44 | 131200 |
| 2023-04-17 | 54.56 | $42.06 | 238100 |
| 2023-04-14 | 57.98 | $42.51 | 40727 |
| 2023-04-13 | 58.52 | $42.58 | 31500 |
| 2023-04-12 | 55.65 | $42.07 | 40600 |
| 2023-04-11 | 56.82 | $42.23 | 37020 |
| 2023-04-10 | 55.60 | $42.01 | 59134 |
| 2023-04-06 | 55.67 | $42.02 | 45200 |
| 2023-04-05 | 54.94 | $41.88 | 20947 |
| 2023-04-04 | 58.54 | $42.43 | 39000 |
| 2023-04-03 | 58.40 | $42.40 | 183225 |
| 2023-03-31 | 57.48 | $42.20 | 50816 |
| 2023-03-30 | 57.26 | $42.15 | 18833 |
| 2023-03-29 | 53.94 | $41.43 | 50632 |
| 2023-03-28 | 48.74 | $40.44 | 17700 |
| 2023-03-27 | 49.16 | $40.52 | 48336 |
| 2023-03-24 | 48.95 | $40.48 | 41200 |
| 2023-03-23 | 51.72 | $41.02 | 30300 |
| 2023-03-22 | 49.56 | $40.59 | 72400 |
| 2023-03-21 | 50.21 | $40.72 | 43700 |
| 2023-03-20 | 47.09 | $40.10 | 77000 |
| 2023-03-17 | 43.86 | $39.50 | 35323 |
| 2023-03-16 | 46.13 | $40.01 | 58000 |
| 2023-03-15 | 40.88 | $39.09 | 96846 |
| 2023-03-14 | 46.99 | $40.38 | 97132 |
| 2023-03-13 | 42.70 | $39.70 | 57002 |
| 2023-03-10 | 43.04 | $39.77 | 50800 |
| 2023-03-09 | 45.19 | $40.21 | 140000 |
| 2023-03-08 | 47.98 | $40.75 | 31130 |
| 2023-03-07 | 46.77 | $40.54 | 38800 |
| 2023-03-06 | 51.87 | $41.47 | 35000 |
| 2023-03-03 | 53.73 | $41.78 | 42735 |
| 2023-03-02 | 50.58 | $41.20 | 48900 |
| 2023-03-01 | 49.69 | $41.04 | 73712 |
| 2023-02-28 | 48.35 | $40.80 | 49100 |
| 2023-02-27 | 50.42 | $41.19 | 51600 |
| 2023-02-24 | 46.29 | $40.45 | 40700 |
| 2023-02-23 | 51.64 | $41.42 | 101809 |
| 2023-02-22 | 49.77 | $41.09 | 60042 |
| 2023-02-21 | 50.33 | $41.19 | 68942 |
| 2023-02-17 | 56.73 | $42.24 | 51016 |
| 2023-02-16 | 56.93 | $42.27 | 43646 |
| 2023-02-15 | 59.13 | $42.61 | 116533 |
| 2023-02-14 | 58.36 | $42.44 | 1.6M |
| 2023-02-13 | 57.43 | $42.23 | 108300 |
| 2023-02-10 | 54.46 | $41.59 | 176719 |
| 2023-02-09 | 57.56 | $42.11 | 77727 |
| 2023-02-08 | 56.89 | $41.96 | 213700 |
| 2023-02-07 | 59.70 | $42.43 | 163000 |
| 2023-02-06 | 58.02 | $42.03 | 105032 |
| 2023-02-03 | 62.93 | $42.82 | 159500 |
| 2023-02-02 | 67.69 | $43.51 | 84242 |
| 2023-02-01 | 66.54 | $43.18 | 341300 |
| 2023-01-31 | 62.81 | $42.20 | 72446 |
| 2023-01-30 | 61.00 | $41.77 | 68810 |
| 2023-01-27 | 65.74 | $42.44 | 489429 |
| 2023-01-26 | 67.68 | $42.70 | 251233 |
| 2023-01-25 | 66.68 | $42.42 | 198500 |
| 2023-01-24 | 65.96 | $42.22 | 225000 |
| 2023-01-23 | 67.13 | $42.39 | 58617 |
| 2023-01-20 | 65.05 | $41.79 | 68400 |
| 2023-01-19 | 62.09 | $41.01 | 87800 |
| 2023-01-18 | 66.04 | $41.59 | 64001 |
| 2023-01-17 | 68.03 | $41.87 | 136100 |
| 2023-01-13 | 68.59 | $41.95 | 260500 |
| 2023-01-12 | 67.61 | $41.64 | 35700 |
| 2023-01-11 | 66.18 | $41.20 | 44832 |
| 2023-01-10 | 64.67 | $40.75 | 57200 |
| 2023-01-09 | 63.54 | $40.42 | 106600 |
| 2023-01-06 | 61.13 | $39.75 | 55700 |
| 2023-01-05 | 55.93 | $38.49 | 65800 |
| 2023-01-04 | 58.90 | $38.99 | 47440 |
| 2023-01-03 | 54.19 | $37.97 | 390400 |
| 2022-12-30 | 50.31 | $37.24 | 97800 |
| 2022-12-29 | 53.62 | $37.80 | 31100 |
| 2022-12-28 | 49.01 | $36.99 | 12828 |
| 2022-12-27 | 51.72 | $37.44 | 34700 |
| 2022-12-23 | 52.39 | $37.55 | 33639 |
| 2022-12-22 | 52.39 | $37.55 | 65500 |
| 2022-12-21 | 55.60 | $38.09 | 43700 |
| 2022-12-20 | 52.48 | $37.48 | 41933 |
| 2022-12-19 | 52.32 | $37.45 | 30826 |
| 2022-12-16 | 53.84 | $37.72 | 103408 |
| 2022-12-15 | 56.54 | $38.19 | 129137 |
| 2022-12-14 | 64.92 | $39.46 | 122744 |
| 2022-12-13 | 66.69 | $39.70 | 1.0M |
| 2022-12-12 | 64.75 | $39.19 | 97700 |
| 2022-12-09 | 63.60 | $38.90 | 123500 |
| 2022-12-08 | 64.01 | $38.96 | 103800 |
| 2022-12-07 | 62.76 | $38.63 | 39300 |
| 2022-12-06 | 62.26 | $38.50 | 47900 |
| 2022-12-05 | 65.16 | $38.96 | 62336 |
| 2022-12-02 | 68.03 | $39.40 | 40033 |
| 2022-12-01 | 68.22 | $39.43 | 57036 |
| 2022-11-30 | 66.87 | $38.98 | 70807 |
| 2022-11-29 | 63.42 | $37.93 | 19000 |
| 2022-11-28 | 63.72 | $37.98 | 42800 |
| 2022-11-25 | 67.23 | $38.56 | 38034 |
| 2022-11-23 | 66.84 | $38.43 | 54804 |
| 2022-11-22 | 65.46 | $37.97 | 99913 |
| 2022-11-21 | 63.92 | $37.47 | 47635 |
| 2022-11-18 | 66.11 | $37.86 | 101800 |
| 2022-11-17 | 66.03 | $37.83 | 79100 |
| 2022-11-16 | 65.48 | $37.63 | 921614 |
| 2022-11-15 | 67.18 | $37.96 | 146629 |
| 2022-11-14 | 66.03 | $37.51 | 84900 |
| 2022-11-11 | 67.22 | $37.75 | 612300 |
| 2022-11-10 | 64.33 | $36.61 | 107500 |
| 2022-11-09 | 55.15 | $33.83 | 83926 |
| 2022-11-08 | 58.01 | $34.39 | 28636 |
| 2022-11-07 | 55.55 | $33.76 | 43900 |
| 2022-11-04 | 53.75 | $33.32 | 37200 |
| 2022-11-03 | 45.58 | $31.60 | 36518 |
| 2022-11-02 | 46.90 | $31.89 | 62600 |
| 2022-11-01 | 52.29 | $32.97 | 70206 |
| 2022-10-31 | 51.21 | $32.75 | 66719 |
| 2022-10-28 | 53.47 | $33.18 | 95934 |
| 2022-10-27 | 51.92 | $32.85 | 85800 |
| 2022-10-26 | 53.61 | $33.18 | 886600 |
| 2022-10-25 | 53.48 | $33.15 | 64917 |
| 2022-10-24 | 49.12 | $32.19 | 80542 |
| 2022-10-21 | 48.97 | $32.16 | 57227 |
| 2022-10-20 | 44.77 | $31.30 | 51200 |
| 2022-10-19 | 43.96 | $31.14 | 90545 |
| 2022-10-18 | 44.82 | $31.36 | 119020 |
| 2022-10-17 | 42.38 | $30.86 | 86441 |
| 2022-10-14 | 37.07 | $29.86 | 73400 |
| 2022-10-13 | 39.64 | $30.60 | 245600 |
| 2022-10-12 | 35.76 | $29.92 | 41027 |
| 2022-10-11 | 36.08 | $30.02 | 93138 |
| 2022-10-10 | 38.43 | $30.73 | 85500 |
| 2022-10-07 | 39.43 | $31.02 | 67215 |
| 2022-10-06 | 43.90 | $32.22 | 90500 |
| 2022-10-05 | 46.35 | $32.81 | 106800 |
| 2022-10-04 | 47.86 | $33.16 | 109425 |
| 2022-10-03 | 38.07 | $31.37 | 166216 |
| 2022-09-30 | 32.71 | $30.57 | 100941 |
| 2022-09-29 | 32.74 | $30.58 | 41500 |
| 2022-09-28 | 34.89 | $31.21 | 96100 |
| 2022-09-27 | 30.34 | $30.55 | 71500 |
| 2022-09-26 | 30.52 | $30.61 | 60900 |
| 2022-09-23 | 31.52 | $30.94 | 48317 |
| 2022-09-22 | 35.10 | $32.02 | 41000 |
| 2022-09-21 | 36.56 | $32.42 | 214100 |
| 2022-09-20 | 38.26 | $32.87 | 69732 |
| 2022-09-19 | 41.30 | $33.62 | 56200 |
| 2022-09-16 | 40.52 | $33.49 | 62300 |
| 2022-09-15 | 41.61 | $33.76 | 32900 |
| 2022-09-14 | 43.29 | $34.17 | 61447 |
| 2022-09-13 | 42.49 | $34.02 | 21700 |
| 2022-09-12 | 49.33 | $35.56 | 29407 |
| 2022-09-09 | 46.00 | $34.94 | 72632 |
| 2022-09-08 | 39.35 | $33.85 | 73900 |
| 2022-09-07 | 38.96 | $33.79 | 60619 |
| 2022-09-06 | 35.10 | $33.21 | 72100 |
| 2022-09-02 | 34.49 | $33.12 | 131026 |
| 2022-09-01 | 35.58 | $33.43 | 90619 |
| 2022-08-31 | 38.71 | $34.26 | 52400 |
| 2022-08-30 | 39.59 | $34.48 | 287900 |
| 2022-08-29 | 41.37 | $34.92 | 848200 |
| 2022-08-26 | 41.82 | $35.03 | 43474 |
| 2022-08-25 | 47.18 | $36.25 | 883300 |
| 2022-08-24 | 44.46 | $35.76 | 21900 |
| 2022-08-23 | 43.33 | $35.56 | 204902 |
| 2022-08-22 | 42.39 | $35.39 | 57400 |
| 2022-08-19 | 48.25 | $36.69 | 53200 |
| 2022-08-18 | 52.09 | $37.42 | 81548 |
| 2022-08-17 | 53.94 | $37.75 | 84508 |
| 2022-08-16 | 55.81 | $38.08 | 12448 |
| 2022-08-15 | 56.38 | $38.18 | 110400 |
| 2022-08-12 | 57.94 | $38.46 | 316225 |
| 2022-08-11 | 56.47 | $38.10 | 31422 |
| 2022-08-10 | 56.39 | $38.08 | 392600 |
| 2022-08-09 | 51.91 | $37.02 | 63900 |
| 2022-08-08 | 55.27 | $37.68 | 34300 |
| 2022-08-05 | 55.14 | $37.65 | 231511 |
| 2022-08-04 | 58.24 | $38.25 | 43700 |
| 2022-08-03 | 57.33 | $38.01 | 28323 |
| 2022-08-02 | 54.33 | $37.25 | 45509 |
| 2022-08-01 | 57.57 | $37.89 | 33800 |
| 2022-07-29 | 58.39 | $38.05 | 260600 |
| 2022-07-28 | 56.70 | $37.59 | 46628 |
| 2022-07-27 | 55.50 | $37.27 | 50332 |
| 2022-07-26 | 50.39 | $36.02 | 62406 |
| 2022-07-25 | 54.73 | $36.93 | 72201 |
| 2022-07-22 | 53.90 | $36.73 | 55000 |
| 2022-07-21 | 55.85 | $37.13 | 60242 |
| 2022-07-20 | 51.26 | $36.03 | 60100 |
| 2022-07-19 | 51.21 | $36.02 | 92305 |
| 2022-07-18 | 45.02 | $34.70 | 58124 |
| 2022-07-15 | 42.93 | $34.30 | 90625 |
| 2022-07-14 | 39.33 | $33.64 | 122900 |
| 2022-07-13 | 40.13 | $33.86 | 74200 |
| 2022-07-12 | 39.76 | $33.79 | 40700 |
| 2022-07-11 | 40.03 | $33.87 | 81500 |
| 2022-07-08 | 42.64 | $34.63 | 124300 |
| 2022-07-07 | 42.22 | $34.54 | 27400 |
| 2022-07-06 | 38.82 | $33.83 | 53800 |
| 2022-07-05 | 38.88 | $33.85 | 168900 |
| 2022-07-01 | 41.66 | $34.74 | 66900 |
| 2022-06-30 | 42.70 | $35.06 | 131400 |
| 2022-06-29 | 43.01 | $35.16 | 45600 |
| 2022-06-28 | 43.92 | $35.45 | 127300 |
| 2022-06-27 | 46.14 | $36.15 | 83609 |
| 2022-06-24 | 44.66 | $35.76 | 44701 |
| 2022-06-23 | 38.43 | $34.25 | 69600 |
| 2022-06-22 | 39.43 | $34.61 | 26300 |
| 2022-06-21 | 39.98 | $34.81 | 69200 |
| 2022-06-17 | 37.23 | $34.15 | 132217 |
| 2022-06-16 | 35.48 | $33.74 | 88400 |
| 2022-06-15 | 39.71 | $35.39 | 142900 |
| 2022-06-14 | 35.27 | $34.39 | 241000 |
| 2022-06-13 | 36.28 | $34.79 | 209711 |
| 2022-06-10 | 41.15 | $36.52 | 117800 |
| 2022-06-09 | 44.64 | $37.58 | 107900 |
| 2022-06-08 | 50.99 | $39.22 | 81200 |
| 2022-06-07 | 52.06 | $39.47 | 53200 |
| 2022-06-06 | 51.87 | $39.42 | 46800 |
| 2022-06-03 | 50.08 | $38.95 | 77142 |
| 2022-06-02 | 52.94 | $39.67 | 86400 |
| 2022-06-01 | 49.23 | $38.70 | 109200 |
| 2022-05-31 | 52.43 | $39.49 | 82322 |
| 2022-05-27 | 51.60 | $39.27 | 88614 |
| 2022-05-26 | 48.52 | $38.48 | 100100 |
| 2022-05-25 | 45.57 | $37.77 | 102837 |
| 2022-05-24 | 45.49 | $37.75 | 84801 |
| 2022-05-23 | 46.89 | $38.16 | 116224 |
| 2022-05-20 | 42.67 | $37.13 | 147400 |
| 2022-05-19 | 42.03 | $36.98 | 90800 |
| 2022-05-18 | 41.20 | $36.78 | 223235 |
| 2022-05-17 | 46.19 | $38.37 | 185409 |
| 2022-05-16 | 40.65 | $37.08 | 155035 |
| 2022-05-13 | 40.96 | $37.18 | 131619 |
| 2022-05-12 | 34.66 | $35.85 | 753100 |
| 2022-05-11 | 34.16 | $35.75 | 389800 |
| 2022-05-10 | 35.16 | $36.14 | 327907 |
| 2022-05-09 | 33.30 | $35.75 | 189100 |
| 2022-05-06 | 36.85 | $37.13 | 127400 |
| 2022-05-05 | 38.84 | $37.83 | 182300 |
| 2022-05-04 | 44.27 | $39.50 | 337546 |
| 2022-05-03 | 40.49 | $38.70 | 90230 |
| 2022-05-02 | 38.66 | $38.33 | 403800 |
| 2022-04-29 | 38.96 | $38.43 | 124123 |
| 2022-04-28 | 40.72 | $39.00 | 216000 |
| 2022-04-27 | 36.93 | $38.20 | 135200 |
| 2022-04-26 | 37.04 | $38.24 | 259700 |
| 2022-04-25 | 41.89 | $39.84 | 237101 |
| 2022-04-22 | 43.33 | $40.27 | 226900 |
| 2022-04-21 | 45.49 | $40.89 | 170500 |
| 2022-04-20 | 46.80 | $41.26 | 148712 |
| 2022-04-19 | 44.15 | $40.62 | 265500 |
| 2022-04-18 | 43.05 | $40.36 | 1.1M |
| 2022-04-14 | 42.59 | $40.25 | 101300 |
| 2022-04-13 | 44.36 | $40.83 | 626813 |
| 2022-04-12 | 41.28 | $40.06 | 79200 |
| 2022-04-11 | 42.27 | $40.40 | 167012 |
| 2022-04-08 | 43.96 | $40.98 | 161037 |
| 2022-04-07 | 45.11 | $41.37 | 192715 |
| 2022-04-06 | 44.65 | $41.24 | 220500 |
| 2022-04-05 | 47.54 | $42.23 | 127000 |
| 2022-04-04 | 50.41 | $43.15 | 2.1M |
| 2022-04-01 | 49.11 | $42.74 | 179100 |
| 2022-03-31 | 47.81 | $42.33 | 323200 |
| 2022-03-30 | 51.21 | $43.45 | 96306 |
| 2022-03-29 | 53.57 | $44.18 | 163033 |
| 2022-03-28 | 48.94 | $42.67 | 384014 |
| 2022-03-25 | 48.69 | $42.59 | 181500 |
| 2022-03-24 | 48.72 | $42.60 | 111700 |
| 2022-03-23 | 46.97 | $42.02 | 98400 |
| 2022-03-22 | 50.13 | $43.15 | 84800 |
| 2022-03-21 | 47.76 | $42.35 | 89800 |
| 2022-03-18 | 49.50 | $42.97 | 164700 |
| 2022-03-17 | 47.03 | $42.13 | 140711 |
| 2022-03-16 | 47.18 | $42.19 | 505400 |
| 2022-03-15 | 38.26 | $39.45 | 117600 |
| 2022-03-14 | 36.29 | $38.92 | 114845 |
| 2022-03-11 | 34.79 | $38.52 | 1.7M |
| 2022-03-10 | 36.12 | $39.18 | 261822 |
| 2022-03-09 | 38.56 | $40.33 | 271019 |
| 2022-03-08 | 27.08 | $37.51 | 602500 |
| 2022-03-07 | 25.49 | $37.17 | 200141 |
| 2022-03-04 | 28.02 | $38.65 | 223324 |
| 2022-03-03 | 32.53 | $40.82 | 442207 |
| 2022-03-02 | 35.31 | $41.94 | 177528 |
| 2022-03-01 | 32.00 | $41.27 | 206300 |
| 2022-02-28 | 36.08 | $42.83 | 284320 |
| 2022-02-25 | 38.73 | $43.71 | 213400 |
| 2022-02-24 | 34.36 | $42.87 | 282000 |
| 2022-02-23 | 35.33 | $43.21 | 298800 |
| 2022-02-22 | 36.87 | $43.74 | 160100 |
| 2022-02-18 | 40.85 | $44.99 | 122938 |
| 2022-02-17 | 41.88 | $45.29 | 215722 |
| 2022-02-16 | 45.72 | $46.34 | 178137 |
| 2022-02-15 | 44.34 | $46.04 | 138021 |
| 2022-02-14 | 37.97 | $44.77 | 113815 |
| 2022-02-11 | 38.77 | $45.01 | 632811 |
| 2022-02-10 | 44.11 | $46.47 | 152835 |
| 2022-02-09 | 48.22 | $47.42 | 129300 |
| 2022-02-08 | 42.78 | $46.40 | 71341 |
| 2022-02-07 | 41.23 | $46.13 | 80923 |
| 2022-02-04 | 41.35 | $46.16 | 198900 |
| 2022-02-03 | 39.54 | $45.83 | 187233 |
| 2022-02-02 | 44.62 | $47.11 | 100700 |
| 2022-02-01 | 43.04 | $46.82 | 221745 |
| 2022-01-31 | 40.72 | $46.40 | 186544 |
| 2022-01-28 | 32.51 | $45.08 | 134100 |
| 2022-01-27 | 29.64 | $44.67 | 178100 |
| 2022-01-26 | 31.50 | $45.27 | 176037 |
| 2022-01-25 | 30.68 | $45.15 | 212728 |
| 2022-01-24 | 33.93 | $46.15 | 349200 |
| 2022-01-21 | 36.78 | $46.92 | 321800 |
| 2022-01-20 | 40.15 | $47.73 | 423433 |
| 2022-01-19 | 40.09 | $47.72 | 390900 |
| 2022-01-18 | 41.98 | $48.16 | 1.8M |
| 2022-01-14 | 47.76 | $49.35 | 190729 |
| 2022-01-13 | 47.35 | $49.28 | 756800 |
| 2022-01-12 | 48.95 | $49.59 | 187500 |
| 2022-01-11 | 46.28 | $49.11 | 123200 |
| 2022-01-10 | 41.57 | $48.33 | 133200 |
| 2022-01-07 | 47.05 | $49.42 | 45100 |
| 2022-01-06 | 44.50 | $49.02 | 191449 |
| 2022-01-05 | 45.33 | $49.18 | 366941 |
| 2022-01-04 | 51.23 | $50.22 | 111424 |
| 2022-01-03 | 53.19 | $50.53 | 242416 |
| 2021-12-31 | 51.42 | $50.22 | 201500 |
| 2021-12-30 | 51.14 | $50.17 | 247416 |
| 2021-12-29 | 50.87 | $50.12 | 73914 |
| 2021-12-28 | 50.82 | $50.11 | 110438 |
| 2021-12-27 | 51.12 | $50.17 | 96307 |
| 2021-12-23 | 49.07 | $49.75 | 67924 |
| 2021-12-22 | 46.00 | $49.15 | 95100 |
| 2021-12-21 | 42.77 | $48.56 | 121300 |
| 2021-12-20 | 37.15 | $47.63 | 182334 |
| 2021-12-17 | 36.96 | $47.60 | 441117 |
| 2021-12-16 | 39.98 | $48.39 | 295742 |
| 2021-12-15 | 41.92 | $48.86 | 235890 |
| 2021-12-14 | 36.38 | $47.97 | 191720 |
| 2021-12-13 | 38.58 | $48.53 | 1.3M |
| 2021-12-10 | 41.93 | $49.31 | 115949 |
| 2021-12-09 | 40.93 | $49.15 | 298600 |
| 2021-12-08 | 46.29 | $50.28 | 145500 |
| 2021-12-07 | 45.93 | $50.22 | 140405 |
| 2021-12-06 | 33.99 | $48.50 | 173230 |
| 2021-12-03 | 32.00 | $48.26 | 190700 |
| 2021-12-02 | 35.33 | $49.05 | 369427 |
| 2021-12-01 | 33.24 | $48.80 | 487312 |
| 2021-11-30 | 34.82 | $49.17 | 673300 |
| 2021-11-29 | 37.09 | $49.67 | 203018 |
| 2021-11-26 | 34.91 | $49.40 | 101300 |
| 2021-11-24 | 39.42 | $50.34 | 152701 |
| 2021-11-23 | 41.53 | $50.73 | 248300 |
| 2021-11-22 | 44.49 | $51.24 | 174400 |
| 2021-11-19 | 50.69 | $52.16 | 119615 |
| 2021-11-18 | 57.37 | $52.97 | 72500 |
| 2021-11-17 | 55.59 | $52.71 | 118822 |
| 2021-11-16 | 55.85 | $52.74 | 135500 |
| 2021-11-15 | 56.26 | $52.79 | 98100 |
| 2021-11-12 | 58.04 | $53.01 | 142640 |
| 2021-11-11 | 54.96 | $52.51 | 534700 |
| 2021-11-10 | 53.46 | $52.28 | 260700 |
| 2021-11-09 | 59.59 | $53.03 | 161400 |
| 2021-11-08 | 60.02 | $53.08 | 224234 |
| 2021-11-05 | 60.36 | $53.12 | 98100 |
| 2021-11-04 | 60.76 | $53.17 | 164300 |
| 2021-11-03 | 60.31 | $53.08 | 154500 |
| 2021-11-02 | 56.02 | $52.28 | 211500 |
| 2021-11-01 | 56.38 | $52.33 | 115500 |
| 2021-10-29 | 55.11 | $52.10 | 164700 |
| 2021-10-28 | 58.26 | $52.55 | 49229 |
| 2021-10-27 | 55.69 | $52.07 | 323500 |
| 2021-10-26 | 56.03 | $52.12 | 144800 |
| 2021-10-25 | 55.73 | $52.06 | 108429 |
| 2021-10-22 | 58.46 | $52.48 | 185625 |
| 2021-10-21 | 56.22 | $52.02 | 102812 |
| 2021-10-20 | 54.82 | $51.74 | 173400 |
| 2021-10-19 | 54.88 | $51.75 | 102756 |
| 2021-10-18 | 52.06 | $51.18 | 92600 |
| 2021-10-15 | 53.11 | $51.37 | 423000 |
| 2021-10-14 | 50.35 | $50.82 | 87534 |
| 2021-10-13 | 44.91 | $49.85 | 157800 |
| 2021-10-12 | 39.87 | $49.07 | 193100 |
| 2021-10-11 | 39.33 | $48.99 | 60141 |
| 2021-10-08 | 40.86 | $49.34 | 113329 |
| 2021-10-07 | 42.84 | $49.78 | 101938 |
| 2021-10-06 | 37.89 | $49.02 | 139741 |
| 2021-10-05 | 38.95 | $49.27 | 90734 |
| 2021-10-04 | 35.04 | $48.70 | 121300 |
| 2021-10-01 | 37.87 | $49.40 | 263830 |
| 2021-09-30 | 36.83 | $49.25 | 327100 |
| 2021-09-29 | 38.76 | $49.72 | 152500 |
| 2021-09-28 | 40.92 | $50.22 | 167000 |
| 2021-09-27 | 48.68 | $51.72 | 200304 |
| 2021-09-24 | 52.52 | $52.33 | 92100 |
| 2021-09-23 | 57.55 | $53.04 | 79153 |
| 2021-09-22 | 52.57 | $52.22 | 127200 |
| 2021-09-21 | 50.48 | $51.91 | 146600 |
| 2021-09-20 | 47.29 | $51.46 | 300039 |
| 2021-09-17 | 56.44 | $52.65 | 278525 |
| 2021-09-16 | 65.45 | $53.54 | 90444 |
| 2021-09-15 | 64.36 | $53.36 | 209375 |
| 2021-09-14 | 64.00 | $53.30 | 363600 |
| 2021-09-13 | 62.87 | $53.11 | 115237 |
| 2021-09-10 | 61.09 | $52.82 | 287000 |
| 2021-09-09 | 62.66 | $52.98 | 310000 |
| 2021-09-08 | 65.35 | $53.25 | 211811 |
| 2021-09-07 | 71.02 | $53.78 | 137941 |
| 2021-09-03 | 70.52 | $53.67 | 77426 |
| 2021-09-02 | 71.38 | $53.75 | 58649 |
| 2021-09-01 | 69.34 | $53.29 | 250700 |
| 2021-08-31 | 67.72 | $52.95 | 188700 |
| 2021-08-30 | 66.43 | $52.69 | 74933 |
| 2021-08-27 | 65.68 | $52.54 | 102612 |
| 2021-08-26 | 61.06 | $51.70 | 241204 |
| 2021-08-25 | 63.99 | $52.00 | 110200 |
| 2021-08-24 | 63.43 | $51.90 | 185131 |
| 2021-08-23 | 61.81 | $51.61 | 207945 |
| 2021-08-20 | 56.66 | $50.79 | 105633 |
| 2021-08-19 | 53.99 | $50.42 | 288909 |
| 2021-08-18 | 55.21 | $50.56 | 149349 |
| 2021-08-17 | 54.16 | $50.41 | 301800 |
| 2021-08-16 | 59.28 | $50.99 | 109200 |
| 2021-08-13 | 61.67 | $51.24 | 39100 |
| 2021-08-12 | 59.30 | $50.86 | 292312 |
| 2021-08-11 | 60.90 | $51.03 | 35800 |
| 2021-08-10 | 59.50 | $50.80 | 73400 |
| 2021-08-09 | 58.51 | $50.64 | 131800 |
| 2021-08-06 | 57.34 | $50.45 | 433300 |
| 2021-08-05 | 59.35 | $50.69 | 158641 |
| 2021-08-04 | 58.61 | $50.56 | 289047 |
| 2021-08-03 | 56.93 | $50.27 | 123946 |
| 2021-08-02 | 56.00 | $50.11 | 172410 |
| 2021-07-30 | 55.13 | $49.96 | 130000 |
| 2021-07-29 | 56.91 | $50.21 | 99600 |
| 2021-07-28 | 53.49 | $49.61 | 134500 |
| 2021-07-27 | 49.71 | $49.01 | 154500 |
| 2021-07-26 | 52.84 | $49.47 | 140418 |
| 2021-07-23 | 52.98 | $49.49 | 105600 |
| 2021-07-22 | 49.14 | $48.88 | 108600 |
| 2021-07-21 | 45.69 | $48.38 | 102214 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.94
2026-07-17
Close Price
$66.87
Vol: 156100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -82.94 | $66.87 | 156100 |
| 2026-07-16 | -75.38 | $67.75 | 120100 |
| 2026-07-15 | -54.95 | $68.68 | 854900 |
| 2026-07-14 | -81.76 | $67.46 | 322291 |
| 2026-07-13 | -89.89 | $67.09 | 762600 |
| 2026-07-10 | -67.47 | $68.11 | 38627 |
| 2026-07-09 | -65.61 | $68.07 | 239100 |
| 2026-07-08 | -63.24 | $67.67 | 91900 |
| 2026-07-07 | -71.89 | $67.19 | 83600 |
| 2026-07-06 | -40.41 | $68.82 | 109036 |
| 2026-07-02 | -61.99 | $67.56 | 216981 |
| 2026-07-01 | -49.32 | $68.30 | 193400 |
| 2026-06-30 | -14.38 | $70.34 | 44500 |
| 2026-06-29 | -35.96 | $69.08 | 149654 |
| 2026-06-26 | -67.47 | $67.24 | 508100 |
| 2026-06-25 | -46.92 | $68.44 | 77717 |
| 2026-06-24 | -60.96 | $67.62 | 120500 |
| 2026-06-23 | -55.99 | $67.91 | 44400 |
| 2026-06-22 | -8.73 | $70.67 | 159726 |
| 2026-06-18 | -5.82 | $70.84 | 63801 |
| 2026-06-17 | -18.70 | $69.86 | 213800 |
| 2026-06-16 | -18.29 | $69.11 | 39462 |
| 2026-06-15 | -4.50 | $70.06 | 99969 |
| 2026-06-12 | -4.14 | $69.73 | 145927 |
| 2026-06-11 | -1.42 | $69.73 | 339100 |
| 2026-06-10 | -40.66 | $66.53 | 157787 |
| 2026-06-09 | -21.54 | $67.47 | 143824 |
| 2026-06-08 | -36.00 | $66.64 | 2.3M |
| 2026-06-05 | -55.81 | $65.60 | 53200 |
| 2026-06-04 | -6.29 | $68.20 | 101300 |
| 2026-06-03 | -22.48 | $67.35 | 109600 |
| 2026-06-02 | -5.16 | $68.23 | 232300 |
| 2026-06-01 | -6.18 | $67.46 | 310320 |
| 2026-05-29 | -9.25 | $67.04 | 219800 |
| 2026-05-28 | -9.76 | $66.96 | 417320 |
| 2026-05-27 | -10.26 | $66.84 | 145368 |
| 2026-05-26 | -2.87 | $67.33 | 87410 |
| 2026-05-22 | -5.56 | $66.84 | 312503 |
| 2026-05-21 | -3.58 | $66.82 | 249739 |
| 2026-05-20 | -16.04 | $65.34 | 97900 |
| 2026-05-19 | -45.66 | $63.77 | 67200 |
| 2026-05-18 | -36.23 | $64.27 | 98900 |
| 2026-05-15 | -32.83 | $64.45 | 49700 |
| 2026-05-14 | -9.81 | $65.67 | 70344 |
| 2026-05-13 | -11.35 | $65.34 | 75500 |
| 2026-05-12 | -37.45 | $64.03 | 379701 |
| 2026-05-11 | -8.76 | $65.47 | 259905 |
| 2026-05-08 | -4.58 | $65.68 | 109200 |
| 2026-05-07 | -29.88 | $64.41 | 114419 |
| 2026-05-06 | -1.00 | $65.86 | 121631 |
| 2026-05-05 | -30.33 | $63.44 | 122448 |
| 2026-05-04 | -35.82 | $62.05 | 159100 |
| 2026-05-01 | -23.93 | $62.88 | 158400 |
| 2026-04-30 | -24.57 | $62.71 | 154300 |
| 2026-04-29 | -44.59 | $61.21 | 41021 |
| 2026-04-28 | -34.33 | $61.68 | 49000 |
| 2026-04-27 | -19.87 | $62.65 | 97845 |
| 2026-04-24 | -13.91 | $63.22 | 86731 |
| 2026-04-23 | -23.74 | $62.28 | 91713 |
| 2026-04-22 | -14.64 | $63.15 | 266006 |
| 2026-04-21 | -12.66 | $63.34 | 124903 |
| 2026-04-20 | -4.60 | $64.11 | 53500 |
| 2026-04-17 | -4.50 | $64.12 | 79123 |
| 2026-04-16 | -9.86 | $63.13 | 114600 |
| 2026-04-15 | -4.10 | $63.65 | 123902 |
| 2026-04-14 | -2.44 | $63.80 | 48000 |
| 2026-04-13 | -0.74 | $63.01 | 72713 |
| 2026-04-10 | -4.24 | $62.44 | 74300 |
| 2026-04-09 | -2.28 | $61.84 | 41117 |
| 2026-04-08 | -4.66 | $61.54 | 258500 |
| 2026-04-07 | -37.93 | $58.59 | 303546 |
| 2026-04-06 | -42.41 | $58.33 | 95500 |
| 2026-04-02 | -46.21 | $58.11 | 139400 |
| 2026-04-01 | -38.28 | $58.57 | 155413 |
| 2026-03-31 | -56.78 | $57.51 | 467803 |
| 2026-03-30 | -94.17 | $55.33 | 78100 |
| 2026-03-27 | -97.29 | $55.89 | 79700 |
| 2026-03-26 | -87.02 | $56.85 | 68200 |
| 2026-03-25 | -66.75 | $58.51 | 133000 |
| 2026-03-24 | -75.35 | $57.88 | 107100 |
| 2026-03-23 | -76.49 | $57.79 | 105202 |
| 2026-03-20 | -92.41 | $56.53 | 93822 |
| 2026-03-19 | -84.07 | $58.14 | 123627 |
| 2026-03-18 | -83.46 | $58.34 | 99815 |
| 2026-03-17 | -64.34 | $59.60 | 158748 |
| 2026-03-16 | -62.82 | $59.70 | 277113 |
| 2026-03-13 | -79.06 | $58.63 | 211201 |
| 2026-03-12 | -74.05 | $58.96 | 222400 |
| 2026-03-11 | -57.81 | $60.03 | 43318 |
| 2026-03-10 | -62.67 | $59.71 | 85800 |
| 2026-03-09 | -69.95 | $59.23 | 116700 |
| 2026-03-06 | -92.39 | $58.13 | 66600 |
| 2026-03-05 | -77.06 | $59.54 | 117800 |
| 2026-03-04 | -55.56 | $60.74 | 152300 |
| 2026-03-03 | -74.73 | $59.67 | 352100 |
| 2026-03-02 | -73.18 | $61.33 | 166046 |
| 2026-02-27 | -30.32 | $62.80 | 88700 |
| 2026-02-26 | -23.03 | $63.05 | 50600 |
| 2026-02-25 | -6.67 | $63.77 | 44619 |
| 2026-02-24 | -28.06 | $63.00 | 133515 |
| 2026-02-23 | -29.44 | $62.95 | 35105 |
| 2026-02-20 | -23.06 | $63.18 | 155000 |
| 2026-02-19 | -37.50 | $62.66 | 52100 |
| 2026-02-18 | -29.72 | $62.94 | 54028 |
| 2026-02-17 | -49.44 | $62.23 | 79400 |
| 2026-02-13 | -65.56 | $61.65 | 116900 |
| 2026-02-12 | -68.89 | $61.53 | 57701 |
| 2026-02-11 | -25.96 | $63.06 | 36929 |
| 2026-02-10 | -25.68 | $63.07 | 68739 |
| 2026-02-09 | -27.57 | $62.99 | 35903 |
| 2026-02-06 | -47.60 | $62.03 | 896900 |
| 2026-02-05 | -66.35 | $60.56 | 47800 |
| 2026-02-04 | -56.54 | $61.07 | 151300 |
| 2026-02-03 | -40.58 | $61.90 | 50622 |
| 2026-02-02 | -23.85 | $62.77 | 44414 |
| 2026-01-30 | -30.53 | $62.27 | 81600 |
| 2026-01-29 | -7.48 | $63.48 | 93200 |
| 2026-01-28 | -13.54 | $63.05 | 57500 |
| 2026-01-27 | -3.97 | $63.70 | 1.0M |
| 2026-01-26 | -0.84 | $62.81 | 26400 |
| 2026-01-23 | 0.00 | $62.33 | 16241 |
| 2026-01-22 | -2.18 | $62.14 | 7848 |
| 2026-01-21 | -7.51 | $61.54 | 54400 |
| 2026-01-20 | -23.16 | $60.64 | 43727 |
| 2026-01-16 | -0.34 | $61.91 | 12800 |
| 2026-01-15 | -4.54 | $61.60 | 13223 |
| 2026-01-14 | -7.56 | $60.67 | 19008 |
| 2026-01-13 | -5.67 | $60.78 | 30709 |
| 2026-01-12 | -0.17 | $61.04 | 134434 |
| 2026-01-09 | -2.85 | $60.40 | 19900 |
| 2026-01-08 | -25.33 | $59.21 | 954943 |
| 2026-01-07 | -14.10 | $59.80 | 14024 |
| 2026-01-06 | -1.90 | $60.44 | 23000 |
| 2026-01-05 | 0.00 | $60.14 | 22116 |
| 2026-01-02 | -24.21 | $58.64 | 13900 |
| 2025-12-31 | -60.63 | $57.03 | 6300 |
| 2025-12-30 | -56.11 | $57.23 | 8344 |
| 2025-12-29 | -61.31 | $57.00 | 5300 |
| 2025-12-26 | -57.69 | $57.16 | 19900 |
| 2025-12-24 | -59.05 | $57.10 | 3333 |
| 2025-12-23 | -64.93 | $56.84 | 16800 |
| 2025-12-22 | -61.09 | $57.01 | 1.2M |
| 2025-12-19 | -69.04 | $56.61 | 10342 |
| 2025-12-18 | -82.18 | $56.02 | 16907 |
| 2025-12-17 | -92.20 | $55.57 | 23712 |
| 2025-12-16 | -73.50 | $56.41 | 56200 |
| 2025-12-15 | -21.16 | $58.76 | 14100 |
| 2025-12-12 | -24.72 | $58.60 | 22611 |
| 2025-12-11 | -4.68 | $59.50 | 37600 |
| 2025-12-10 | -14.56 | $58.80 | 13840 |
| 2025-12-09 | -20.53 | $58.55 | 7700 |
| 2025-12-08 | -16.47 | $58.72 | 25006 |
| 2025-12-05 | -20.53 | $58.55 | 14500 |
| 2025-12-04 | -15.04 | $58.78 | 11520 |
| 2025-12-03 | -5.49 | $59.18 | 22008 |
| 2025-12-02 | -20.05 | $58.57 | 70904 |
| 2025-12-01 | -26.01 | $58.32 | 26900 |
| 2025-11-28 | -29.59 | $58.17 | 10332 |
| 2025-11-26 | -44.13 | $57.79 | 5900 |
| 2025-11-25 | -64.13 | $56.87 | 28305 |
| 2025-11-24 | -84.13 | $55.95 | 12900 |
| 2025-11-21 | -84.78 | $55.92 | 21700 |
| 2025-11-20 | -100.00 | $55.52 | 37300 |
| 2025-11-19 | -78.92 | $57.05 | 7400 |
| 2025-11-18 | -90.88 | $56.63 | 23400 |
| 2025-11-17 | -91.11 | $57.36 | 21200 |
| 2025-11-14 | -64.75 | $58.13 | 16600 |
| 2025-11-13 | -46.36 | $58.61 | 33500 |
| 2025-11-12 | -30.27 | $59.03 | 19800 |
| 2025-11-11 | -41.76 | $58.73 | 11115 |
| 2025-11-10 | -48.28 | $58.56 | 77700 |
| 2025-11-07 | -79.69 | $57.74 | 19500 |
| 2025-11-06 | -57.23 | $57.96 | 52439 |
| 2025-11-05 | -48.00 | $58.26 | 30100 |
| 2025-11-04 | -61.54 | $57.82 | 63100 |
| 2025-11-03 | -35.08 | $58.68 | 152804 |
| 2025-10-31 | -33.43 | $58.80 | 1.0M |
| 2025-10-30 | -13.13 | $59.48 | 24800 |
| 2025-10-29 | -16.42 | $59.37 | 11500 |
| 2025-10-28 | -27.16 | $59.01 | 6900 |
| 2025-10-27 | -10.45 | $59.57 | 11439 |
| 2025-10-24 | -30.15 | $58.91 | 88137 |
| 2025-10-23 | -31.34 | $58.87 | 13400 |
| 2025-10-22 | -53.73 | $58.12 | 39100 |
| 2025-10-21 | -46.87 | $58.35 | 19600 |
| 2025-10-20 | -31.94 | $58.85 | 65030 |
| 2025-10-17 | -37.91 | $58.65 | 17100 |
| 2025-10-16 | -42.69 | $58.49 | 12500 |
| 2025-10-15 | -48.39 | $58.27 | 545620 |
| 2025-10-14 | -49.88 | $57.76 | 28128 |
| 2025-10-13 | -50.00 | $57.75 | 14647 |
| 2025-10-10 | -68.33 | $56.64 | 29937 |
| 2025-10-09 | -36.71 | $57.89 | 10300 |
| 2025-10-08 | -25.46 | $58.41 | 10707 |
| 2025-10-07 | -21.73 | $58.56 | 17328 |
| 2025-10-06 | -3.83 | $59.68 | 14800 |
| 2025-10-03 | -1.65 | $59.62 | 59334 |
| 2025-10-02 | -3.30 | $59.51 | 25101 |
| 2025-10-01 | -1.25 | $58.84 | 97330 |
| 2025-09-30 | -1.31 | $58.01 | 8905 |
| 2025-09-29 | -4.87 | $57.67 | 8105 |
| 2025-09-26 | -13.52 | $57.12 | 8937 |
| 2025-09-25 | -15.09 | $57.02 | 17911 |
| 2025-09-24 | -11.16 | $57.27 | 16306 |
| 2025-09-23 | -5.66 | $57.62 | 11507 |
| 2025-09-22 | -2.88 | $57.36 | 5809 |
| 2025-09-19 | -6.79 | $56.84 | 62104 |
| 2025-09-18 | -4.46 | $56.97 | 1.1M |
| 2025-09-17 | -2.29 | $55.88 | 6000 |
| 2025-09-16 | -2.85 | $55.71 | 25800 |
| 2025-09-15 | 0.00 | $55.75 | 26300 |
| 2025-09-12 | 0.00 | $54.66 | 21900 |
| 2025-09-11 | -0.35 | $54.46 | 18512 |
| 2025-09-10 | -19.93 | $53.79 | 15500 |
| 2025-09-09 | -7.75 | $54.12 | 33300 |
| 2025-09-08 | -5.90 | $54.17 | 5220 |
| 2025-09-05 | -31.73 | $53.47 | 12400 |
| 2025-09-04 | -53.87 | $52.87 | 30827 |
| 2025-09-03 | -68.73 | $52.22 | 25911 |
| 2025-09-02 | -75.39 | $51.94 | 33200 |
| 2025-08-29 | -41.30 | $53.00 | 4900 |
| 2025-08-28 | -22.02 | $53.50 | 11327 |
| 2025-08-27 | -19.63 | $53.59 | 10200 |
| 2025-08-26 | -14.85 | $53.77 | 13300 |
| 2025-08-25 | -13.00 | $53.84 | 22700 |
| 2025-08-22 | -3.71 | $54.19 | 2302 |
| 2025-08-21 | -16.56 | $53.08 | 18300 |
| 2025-08-20 | -16.34 | $53.58 | 5200 |
| 2025-08-19 | -27.91 | $53.22 | 60419 |
| 2025-08-18 | -30.35 | $53.13 | 44008 |
| 2025-08-15 | -29.54 | $53.16 | 25434 |
| 2025-08-14 | -25.75 | $53.30 | 11104 |
| 2025-08-13 | -24.12 | $53.36 | 10503 |
| 2025-08-12 | -34.69 | $52.97 | 11725 |
| 2025-08-11 | -59.23 | $52.37 | 24613 |
| 2025-08-08 | -55.86 | $52.52 | 17400 |
| 2025-08-07 | -63.06 | $52.20 | 49800 |
| 2025-08-06 | -80.41 | $51.43 | 20800 |
| 2025-08-05 | -82.66 | $51.33 | 89603 |
| 2025-08-04 | -82.21 | $51.35 | 64833 |
| 2025-08-01 | -93.47 | $50.85 | 35802 |
| 2025-07-31 | -98.16 | $51.26 | 53738 |
| 2025-07-30 | -94.92 | $52.20 | 123000 |
| 2025-07-29 | -94.29 | $52.69 | 10130 |
| 2025-07-28 | -92.89 | $52.91 | 16800 |
| 2025-07-25 | -67.87 | $53.50 | 8139 |
| 2025-07-24 | -48.42 | $53.93 | 15400 |
| 2025-07-23 | -33.94 | $54.25 | 37000 |
| 2025-07-22 | -73.76 | $53.37 | 49222 |
| 2025-07-21 | -53.36 | $53.41 | 8300 |
| 2025-07-18 | -46.53 | $53.46 | 3900 |
| 2025-07-17 | -45.02 | $53.51 | 34000 |
| 2025-07-16 | -46.22 | $53.47 | 49609 |
| 2025-07-15 | -16.62 | $54.45 | 11801 |
| 2025-07-14 | -11.44 | $54.40 | 17100 |
| 2025-07-11 | -16.56 | $54.41 | 17000 |
| 2025-07-10 | -9.82 | $54.63 | 9108 |
| 2025-07-09 | -11.35 | $54.58 | 4036 |
| 2025-07-08 | -19.02 | $54.33 | 13100 |
| 2025-07-07 | -29.75 | $53.98 | 6833 |
| 2025-07-03 | -20.25 | $54.29 | 28122 |
| 2025-07-02 | -19.94 | $54.30 | 66833 |
| 2025-07-01 | -26.99 | $54.07 | 21341 |
| 2025-06-30 | -13.80 | $54.50 | 19300 |
| 2025-06-27 | -18.10 | $54.36 | 7339 |
| 2025-06-26 | -30.06 | $53.97 | 22300 |
| 2025-06-25 | -35.28 | $53.80 | 31600 |
| 2025-06-24 | -24.23 | $54.16 | 141020 |
| 2025-06-23 | -58.90 | $53.03 | 22548 |
| 2025-06-20 | -93.87 | $51.89 | 22304 |
| 2025-06-18 | -83.08 | $52.25 | 9212 |
| 2025-06-17 | -80.62 | $52.33 | 108625 |
| 2025-06-16 | -57.54 | $53.08 | 30007 |
| 2025-06-13 | -43.38 | $53.54 | 27420 |
| 2025-06-12 | -6.77 | $54.73 | 10145 |
| 2025-06-11 | -15.24 | $54.37 | 104400 |
| 2025-06-10 | -1.71 | $54.57 | 10123 |
| 2025-06-09 | -7.72 | $54.02 | 15003 |
| 2025-06-06 | -3.41 | $53.63 | 14600 |
| 2025-06-05 | -8.71 | $53.36 | 44500 |
| 2025-06-04 | -7.89 | $53.23 | 74915 |
| 2025-06-03 | -11.68 | $52.95 | 31700 |
| 2025-06-02 | -2.45 | $53.29 | 16200 |
| 2025-05-30 | -13.46 | $52.85 | 18514 |
| 2025-05-29 | -8.64 | $52.94 | 10600 |
| 2025-05-28 | -14.68 | $52.59 | 21800 |
| 2025-05-27 | -6.65 | $53.00 | 30007 |
| 2025-05-23 | -18.09 | $52.26 | 93733 |
| 2025-05-22 | -12.40 | $52.54 | 28000 |
| 2025-05-21 | -12.91 | $52.48 | 36048 |
| 2025-05-20 | -2.65 | $52.80 | 27200 |
| 2025-05-19 | 0.00 | $52.65 | 20000 |
| 2025-05-16 | -3.45 | $52.19 | 29346 |
| 2025-05-15 | -2.55 | $52.25 | 33547 |
| 2025-05-14 | -2.57 | $52.20 | 23000 |
| 2025-05-13 | -2.18 | $52.04 | 20127 |
| 2025-05-12 | -0.17 | $51.60 | 22900 |
| 2025-05-09 | -2.36 | $50.79 | 39900 |
| 2025-05-08 | -5.48 | $50.32 | 71300 |
| 2025-05-07 | -2.51 | $50.21 | 125423 |
| 2025-05-06 | -3.81 | $49.98 | 60922 |
| 2025-05-05 | -2.02 | $50.14 | 20100 |
| 2025-05-02 | -0.23 | $50.27 | 205637 |
| 2025-05-01 | -3.53 | $48.78 | 9200 |
| 2025-04-30 | -2.61 | $48.85 | 27400 |
| 2025-04-29 | -0.92 | $48.92 | 12913 |
| 2025-04-28 | -0.14 | $48.79 | 72100 |
| 2025-04-25 | 0.00 | $48.78 | 8400 |
| 2025-04-24 | -0.71 | $48.41 | 15808 |
| 2025-04-23 | -7.41 | $47.77 | 28600 |
| 2025-04-22 | -22.02 | $47.10 | 18700 |
| 2025-04-21 | -35.84 | $46.09 | 11233 |
| 2025-04-17 | -29.55 | $46.55 | 17800 |
| 2025-04-16 | -35.03 | $46.26 | 26344 |
| 2025-04-15 | -33.37 | $46.89 | 9200 |
| 2025-04-14 | -36.77 | $46.61 | 110227 |
| 2025-04-11 | -46.48 | $45.81 | 22300 |
| 2025-04-10 | -60.32 | $44.67 | 53911 |
| 2025-04-09 | -43.57 | $46.05 | 37400 |
| 2025-04-08 | -94.17 | $41.88 | 47800 |
| 2025-04-07 | -88.81 | $42.58 | 48021 |
| 2025-04-04 | -100.00 | $43.14 | 70933 |
| 2025-04-03 | -98.25 | $45.71 | 30100 |
| 2025-04-02 | -84.45 | $46.87 | 23122 |
| 2025-04-01 | -89.63 | $46.70 | 11921 |
| 2025-03-31 | -88.72 | $46.73 | 12341 |
| 2025-03-28 | -83.94 | $47.34 | 122702 |
| 2025-03-27 | -61.69 | $47.82 | 11635 |
| 2025-03-26 | -61.02 | $47.84 | 23200 |
| 2025-03-25 | -36.61 | $48.56 | 11410 |
| 2025-03-24 | -44.41 | $48.33 | 13200 |
| 2025-03-21 | -47.12 | $48.25 | 30400 |
| 2025-03-20 | -26.10 | $48.87 | 36805 |
| 2025-03-19 | -5.08 | $49.49 | 42649 |
| 2025-03-18 | -3.72 | $49.28 | 29100 |
| 2025-03-17 | -6.32 | $49.21 | 28145 |
| 2025-03-14 | -27.37 | $48.68 | 49332 |
| 2025-03-13 | -67.52 | $47.58 | 157905 |
| 2025-03-12 | -47.81 | $48.12 | 32000 |
| 2025-03-11 | -59.12 | $47.81 | 32200 |
| 2025-03-10 | -67.24 | $47.48 | 35400 |
| 2025-03-07 | -2.09 | $49.36 | 42224 |
| 2025-03-06 | -28.36 | $48.48 | 70900 |
| 2025-03-05 | -12.24 | $49.02 | 27241 |
| 2025-03-04 | -48.66 | $47.80 | 53209 |
| 2025-03-03 | -48.82 | $47.37 | 50413 |
| 2025-02-28 | -53.55 | $47.17 | 105718 |
| 2025-02-27 | -55.69 | $47.08 | 42517 |
| 2025-02-26 | -22.99 | $48.46 | 115000 |
| 2025-02-25 | -20.00 | $48.58 | 33054 |
| 2025-02-24 | -29.41 | $48.18 | 206313 |
| 2025-02-21 | -29.65 | $48.17 | 19803 |
| 2025-02-20 | -21.18 | $48.53 | 17126 |
| 2025-02-19 | -24.71 | $48.38 | 110922 |
| 2025-02-18 | -6.59 | $49.15 | 1.0M |
| 2025-02-14 | -11.53 | $48.94 | 20500 |
| 2025-02-13 | -0.56 | $48.75 | 31739 |
| 2025-02-12 | -2.04 | $47.90 | 28140 |
| 2025-02-11 | -1.43 | $47.22 | 43700 |
| 2025-02-10 | -11.47 | $46.70 | 36224 |
| 2025-02-07 | -28.98 | $46.15 | 14822 |
| 2025-02-06 | -16.24 | $46.55 | 8710 |
| 2025-02-05 | -18.15 | $46.49 | 11300 |
| 2025-02-04 | -30.25 | $46.11 | 9100 |
| 2025-02-03 | -44.90 | $45.65 | 10700 |
| 2025-01-31 | -22.61 | $46.35 | 25500 |
| 2025-01-30 | -16.88 | $46.53 | 12839 |
| 2025-01-29 | -35.99 | $45.93 | 27200 |
| 2025-01-28 | -48.09 | $45.55 | 32500 |
| 2025-01-27 | -45.22 | $45.64 | 58600 |
| 2025-01-24 | -26.11 | $46.24 | 11929 |
| 2025-01-23 | -22.29 | $46.36 | 17919 |
| 2025-01-22 | -14.33 | $46.61 | 28243 |
| 2025-01-21 | -2.66 | $46.85 | 175945 |
| 2025-01-17 | -9.80 | $46.13 | 11642 |
| 2025-01-16 | -15.52 | $45.88 | 36000 |
| 2025-01-15 | -54.22 | $45.06 | 59331 |
| 2025-01-14 | -69.17 | $44.70 | 54600 |
| 2025-01-13 | -86.17 | $44.27 | 115302 |
| 2025-01-10 | -83.54 | $44.66 | 54835 |
| 2025-01-08 | -65.02 | $45.11 | 60347 |
| 2025-01-07 | -54.06 | $45.56 | 655716 |
| 2025-01-06 | -48.06 | $45.73 | 36300 |
| 2025-01-03 | -80.57 | $44.81 | 26500 |
| 2025-01-02 | -95.41 | $44.39 | 44401 |
| 2024-12-31 | -91.87 | $44.49 | 38228 |
| 2024-12-30 | -92.23 | $44.48 | 34700 |
| 2024-12-27 | -70.32 | $45.10 | 24813 |
| 2024-12-26 | -64.31 | $45.27 | 70834 |
| 2024-12-24 | -69.96 | $45.11 | 14100 |
| 2024-12-23 | -74.91 | $44.97 | 26445 |
| 2024-12-20 | -83.39 | $44.73 | 81900 |
| 2024-12-19 | -88.17 | $44.63 | 57433 |
| 2024-12-18 | -78.05 | $44.85 | 55635 |
| 2024-12-17 | -45.99 | $45.77 | 659500 |
| 2024-12-16 | -30.66 | $46.21 | 29300 |
| 2024-12-13 | -26.48 | $46.33 | 93600 |
| 2024-12-12 | -37.28 | $46.02 | 103247 |
| 2024-12-11 | -17.42 | $46.59 | 29403 |
| 2024-12-10 | -25.09 | $46.37 | 6317 |
| 2024-12-09 | -17.07 | $46.60 | 13422 |
| 2024-12-06 | -7.94 | $46.54 | 4700 |
| 2024-12-05 | -8.33 | $46.53 | 26000 |
| 2024-12-04 | -19.51 | $46.20 | 19400 |
| 2024-12-03 | -38.95 | $45.96 | 895200 |
| 2024-12-02 | -41.75 | $45.88 | 19100 |
| 2024-11-29 | -52.63 | $45.57 | 4700 |
| 2024-11-27 | -71.93 | $45.02 | 89100 |
| 2024-11-26 | -82.67 | $44.74 | 88645 |
| 2024-11-25 | -74.11 | $45.17 | 14212 |
| 2024-11-22 | -85.79 | $44.75 | 7445 |
| 2024-11-21 | -90.02 | $44.62 | 25200 |
| 2024-11-20 | -91.02 | $44.58 | 23236 |
| 2024-11-19 | -91.98 | $44.79 | 10000 |
| 2024-11-18 | -88.50 | $44.92 | 155200 |
| 2024-11-15 | -93.64 | $44.74 | 49800 |
| 2024-11-14 | -83.09 | $45.18 | 467800 |
| 2024-11-13 | -91.67 | $44.83 | 41300 |
| 2024-11-12 | -91.49 | $45.13 | 118600 |
| 2024-11-11 | -94.30 | $45.86 | 43100 |
| 2024-11-08 | -92.94 | $45.94 | 43300 |
| 2024-11-07 | -78.63 | $46.67 | 22222 |
| 2024-11-06 | -92.55 | $45.96 | 31408 |
| 2024-11-05 | -84.42 | $46.94 | 512522 |
| 2024-11-04 | -92.78 | $46.57 | 31200 |
| 2024-11-01 | -90.07 | $46.69 | 10538 |
| 2024-10-31 | -90.52 | $46.67 | 16516 |
| 2024-10-30 | -99.46 | $46.98 | 20100 |
| 2024-10-29 | -80.75 | $47.87 | 23333 |
| 2024-10-28 | -81.64 | $47.87 | 12818 |
| 2024-10-25 | -82.37 | $47.87 | 42524 |
| 2024-10-24 | -84.19 | $47.88 | 21900 |
| 2024-10-23 | -95.81 | $47.38 | 20528 |
| 2024-10-22 | -88.92 | $47.97 | 10511 |
| 2024-10-21 | -86.65 | $48.06 | 23100 |
| 2024-10-18 | -74.31 | $48.55 | 13700 |
| 2024-10-17 | -92.95 | $47.81 | 60300 |
| 2024-10-16 | -96.91 | $47.74 | 228200 |
| 2024-10-15 | -96.21 | $48.20 | 617211 |
| 2024-10-14 | -36.58 | $50.56 | 13000 |
| 2024-10-11 | -56.03 | $50.06 | 21600 |
| 2024-10-10 | -65.76 | $49.81 | 39405 |
| 2024-10-09 | -41.32 | $50.31 | 15000 |
| 2024-10-08 | -40.37 | $49.97 | 9815 |
| 2024-10-07 | -40.10 | $49.84 | 19340 |
| 2024-10-04 | -28.02 | $50.34 | 11307 |
| 2024-10-03 | -36.23 | $50.00 | 16500 |
| 2024-10-02 | -28.02 | $50.34 | 42000 |
| 2024-10-01 | -29.95 | $50.26 | 196900 |
| 2024-09-30 | -15.46 | $50.86 | 11122 |
| 2024-09-27 | -7.00 | $51.21 | 9738 |
| 2024-09-26 | -3.87 | $51.09 | 34720 |
| 2024-09-25 | -35.83 | $49.76 | 53038 |
| 2024-09-24 | -31.28 | $49.93 | 324700 |
| 2024-09-23 | -43.32 | $49.48 | 39900 |
| 2024-09-20 | -45.99 | $49.38 | 15037 |
| 2024-09-19 | -21.66 | $50.29 | 15600 |
| 2024-09-18 | -55.62 | $49.02 | 24700 |
| 2024-09-17 | -47.33 | $49.33 | 530924 |
| 2024-09-16 | -47.86 | $49.31 | 13500 |
| 2024-09-13 | -43.58 | $49.47 | 18533 |
| 2024-09-12 | -53.74 | $49.09 | 11900 |
| 2024-09-11 | -60.43 | $48.84 | 24735 |
| 2024-09-10 | -90.64 | $47.71 | 554800 |
| 2024-09-09 | -83.00 | $48.22 | 13200 |
| 2024-09-06 | -88.83 | $47.84 | 65506 |
| 2024-09-05 | -61.94 | $48.74 | 19400 |
| 2024-09-04 | -50.12 | $48.99 | 201600 |
| 2024-09-03 | -37.14 | $49.31 | 82227 |
| 2024-08-30 | -4.95 | $50.79 | 89600 |
| 2024-08-29 | -9.74 | $50.49 | 76000 |
| 2024-08-28 | -8.62 | $50.35 | 29731 |
| 2024-08-27 | -7.13 | $50.44 | 34700 |
| 2024-08-26 | -11.77 | $50.16 | 48539 |
| 2024-08-23 | -5.47 | $50.54 | 39600 |
| 2024-08-22 | -11.77 | $50.16 | 32200 |
| 2024-08-21 | -0.50 | $50.84 | 12500 |
| 2024-08-20 | -4.83 | $50.16 | 207800 |
| 2024-08-19 | -0.72 | $50.39 | 844500 |
| 2024-08-16 | -15.48 | $49.81 | 11200 |
| 2024-08-15 | -18.03 | $49.66 | 12811 |
| 2024-08-14 | -38.79 | $48.58 | 258000 |
| 2024-08-13 | -43.33 | $48.41 | 47900 |
| 2024-08-12 | -61.82 | $47.70 | 27400 |
| 2024-08-09 | -62.47 | $47.82 | 915400 |
| 2024-08-08 | -62.52 | $47.91 | 82633 |
| 2024-08-07 | -74.85 | $46.90 | 72036 |
| 2024-08-06 | -78.39 | $46.61 | 737000 |
| 2024-08-05 | -83.15 | $46.22 | 126200 |
| 2024-08-02 | -95.07 | $46.67 | 178900 |
| 2024-08-01 | -96.46 | $47.86 | 57742 |
| 2024-07-31 | -68.97 | $49.43 | 30211 |
| 2024-07-30 | -92.15 | $48.22 | 63015 |
| 2024-07-29 | -93.49 | $48.15 | 33500 |
| 2024-07-26 | -81.61 | $48.77 | 66927 |
| 2024-07-25 | -95.40 | $48.05 | 40316 |
| 2024-07-24 | -98.84 | $48.77 | 239035 |
| 2024-07-23 | -76.37 | $50.25 | 374623 |
| 2024-07-22 | -63.74 | $50.71 | 464900 |
| 2024-07-19 | -95.33 | $49.56 | 41300 |
| 2024-07-18 | -92.88 | $50.16 | 76942 |
| 2024-07-17 | -87.70 | $50.32 | 481500 |
| 2024-07-16 | -23.95 | $52.29 | 37631 |
| 2024-07-15 | -29.52 | $52.10 | 18823 |
| 2024-07-12 | -12.06 | $52.65 | 133600 |
| 2024-07-11 | -25.00 | $51.95 | 29400 |
| 2024-07-10 | -3.25 | $52.26 | 66928 |
| 2024-07-09 | -39.43 | $51.37 | 28507 |
| 2024-07-08 | -31.71 | $51.56 | 44500 |
| 2024-07-05 | -33.81 | $51.74 | 77137 |
| 2024-07-03 | -38.43 | $51.61 | 34804 |
| 2024-07-02 | -68.33 | $50.77 | 95027 |
| 2024-07-01 | -79.72 | $50.45 | 150400 |
| 2024-06-28 | -87.54 | $50.23 | 30400 |
| 2024-06-27 | -83.27 | $50.35 | 73410 |
| 2024-06-26 | -88.97 | $50.19 | 62800 |
| 2024-06-25 | -69.75 | $50.73 | 123000 |
| 2024-06-24 | -75.09 | $50.58 | 75000 |
| 2024-06-21 | -72.95 | $50.64 | 39810 |
| 2024-06-20 | -54.09 | $51.17 | 646317 |
| 2024-06-18 | -48.04 | $51.34 | 50935 |
| 2024-06-17 | -58.01 | $51.06 | 134448 |
| 2024-06-14 | -81.49 | $50.40 | 558633 |
| 2024-06-13 | -70.51 | $51.16 | 89947 |
| 2024-06-12 | -28.57 | $52.07 | 173100 |
| 2024-06-11 | -80.65 | $50.94 | 190225 |
| 2024-06-10 | -33.50 | $52.01 | 91802 |
| 2024-06-07 | -35.85 | $51.93 | 87400 |
| 2024-06-06 | -1.99 | $52.64 | 588700 |
| 2024-06-05 | -4.90 | $52.44 | 225400 |
| 2024-06-04 | -48.28 | $50.92 | 29700 |
| 2024-06-03 | -29.30 | $51.29 | 51800 |
| 2024-05-31 | -28.33 | $51.19 | 108215 |
| 2024-05-30 | -20.90 | $51.20 | 52800 |
| 2024-05-29 | -24.29 | $50.93 | 103212 |
| 2024-05-28 | -1.97 | $51.95 | 173500 |
| 2024-05-24 | -5.35 | $51.72 | 117200 |
| 2024-05-23 | -20.94 | $51.02 | 67600 |
| 2024-05-22 | -16.06 | $51.21 | 82127 |
| 2024-05-21 | -7.92 | $51.59 | 86941 |
| 2024-05-20 | -4.07 | $51.77 | 26300 |
| 2024-05-17 | -1.74 | $51.72 | 61600 |
| 2024-05-16 | -6.23 | $51.48 | 74800 |
| 2024-05-15 | 0.00 | $51.74 | 47205 |
| 2024-05-14 | -1.12 | $51.09 | 454605 |
| 2024-05-13 | -2.86 | $50.74 | 59800 |
| 2024-05-10 | -2.92 | $50.65 | 41700 |
| 2024-05-09 | -2.62 | $50.37 | 144836 |
| 2024-05-08 | -1.78 | $49.97 | 40000 |
| 2024-05-07 | -7.12 | $49.79 | 44220 |
| 2024-05-06 | -17.91 | $49.64 | 50842 |
| 2024-05-03 | -28.65 | $49.25 | 72900 |
| 2024-05-02 | -52.89 | $48.37 | 359000 |
| 2024-05-01 | -74.18 | $47.60 | 136217 |
| 2024-04-30 | -69.51 | $47.77 | 292200 |
| 2024-04-29 | -42.31 | $48.76 | 69615 |
| 2024-04-26 | -51.92 | $48.41 | 59400 |
| 2024-04-25 | -62.36 | $48.03 | 39534 |
| 2024-04-24 | -57.14 | $48.22 | 113431 |
| 2024-04-23 | -49.73 | $48.49 | 241000 |
| 2024-04-22 | -77.20 | $47.49 | 82827 |
| 2024-04-19 | -95.88 | $46.81 | 152900 |
| 2024-04-18 | -97.78 | $47.21 | 118300 |
| 2024-04-17 | -91.18 | $47.51 | 232000 |
| 2024-04-16 | -84.65 | $48.26 | 180246 |
| 2024-04-15 | -92.50 | $48.08 | 71031 |
| 2024-04-12 | -87.08 | $48.21 | 115549 |
| 2024-04-11 | -32.92 | $49.51 | 141026 |
| 2024-04-10 | -36.67 | $49.42 | 141013 |
| 2024-04-09 | -19.58 | $49.83 | 98248 |
| 2024-04-08 | -17.08 | $49.89 | 39936 |
| 2024-04-05 | -23.33 | $49.74 | 60719 |
| 2024-04-04 | -45.83 | $49.20 | 92614 |
| 2024-04-03 | -21.46 | $49.73 | 72219 |
| 2024-04-02 | -37.12 | $49.25 | 263400 |
| 2024-04-01 | -14.02 | $49.86 | 550432 |
| 2024-03-28 | -20.92 | $49.48 | 87500 |
| 2024-03-27 | -9.02 | $49.75 | 44741 |
| 2024-03-26 | -25.86 | $49.30 | 133100 |
| 2024-03-25 | -30.80 | $49.17 | 92525 |
| 2024-03-22 | -34.98 | $49.06 | 191348 |
| 2024-03-21 | -23.95 | $49.35 | 550905 |
| 2024-03-20 | -33.08 | $49.11 | 122405 |
| 2024-03-19 | -47.25 | $48.35 | 218500 |
| 2024-03-18 | -55.94 | $48.05 | 88800 |
| 2024-03-15 | -53.04 | $48.15 | 101100 |
| 2024-03-14 | -44.64 | $48.44 | 94318 |
| 2024-03-13 | -28.14 | $48.95 | 467000 |
| 2024-03-12 | -21.04 | $49.09 | 94823 |
| 2024-03-11 | -35.70 | $48.47 | 47163 |
| 2024-03-08 | -26.00 | $48.88 | 175909 |
| 2024-03-07 | -3.55 | $49.83 | 183100 |
| 2024-03-06 | -4.53 | $48.70 | 199300 |
| 2024-03-05 | -28.32 | $47.80 | 88200 |
| 2024-03-04 | -5.18 | $48.44 | 81821 |
| 2024-03-01 | -0.33 | $48.33 | 87300 |
| 2024-02-29 | -13.31 | $47.74 | 363900 |
| 2024-02-28 | -22.66 | $47.48 | 69200 |
| 2024-02-27 | -15.11 | $47.69 | 191130 |
| 2024-02-26 | -13.67 | $47.73 | 68500 |
| 2024-02-23 | -19.78 | $47.56 | 194100 |
| 2024-02-22 | -6.12 | $47.94 | 244900 |
| 2024-02-21 | -30.17 | $46.95 | 301400 |
| 2024-02-20 | -19.21 | $46.92 | 296608 |
| 2024-02-16 | -10.00 | $47.27 | 334750 |
| 2024-02-15 | -5.13 | $47.26 | 154839 |
| 2024-02-14 | -19.27 | $46.63 | 73249 |
| 2024-02-13 | -28.57 | $46.01 | 241900 |
| 2024-02-12 | -6.07 | $47.16 | 101500 |
| 2024-02-09 | -1.57 | $47.36 | 87935 |
| 2024-02-08 | -1.14 | $46.70 | 145600 |
| 2024-02-07 | -3.04 | $46.19 | 211900 |
| 2024-02-06 | -0.53 | $46.12 | 145122 |
| 2024-02-05 | -8.99 | $45.80 | 107400 |
| 2024-02-02 | -8.47 | $45.82 | 152628 |
| 2024-02-01 | -1.32 | $46.09 | 231600 |
| 2024-01-31 | -15.87 | $45.54 | 247600 |
| 2024-01-30 | -7.14 | $45.87 | 264629 |
| 2024-01-29 | -1.06 | $46.10 | 194500 |
| 2024-01-26 | -4.28 | $45.94 | 237600 |
| 2024-01-25 | -5.11 | $45.89 | 247142 |
| 2024-01-24 | -11.63 | $45.55 | 291100 |
| 2024-01-23 | -26.19 | $44.22 | 151500 |
| 2024-01-22 | -36.11 | $43.97 | 98100 |
| 2024-01-19 | -41.27 | $43.84 | 179916 |
| 2024-01-18 | -53.54 | $43.54 | 337000 |
| 2024-01-17 | -83.46 | $42.78 | 223700 |
| 2024-01-16 | -91.82 | $42.90 | 112700 |
| 2024-01-12 | -63.40 | $43.58 | 134300 |
| 2024-01-11 | -62.98 | $43.59 | 142328 |
| 2024-01-10 | -74.47 | $43.32 | 113329 |
| 2024-01-09 | -80.43 | $43.18 | 104832 |
| 2024-01-08 | -62.34 | $43.58 | 173716 |
| 2024-01-05 | -79.85 | $42.89 | 273747 |
| 2024-01-04 | -75.97 | $42.92 | 167342 |
| 2024-01-03 | -72.39 | $42.92 | 303900 |
| 2024-01-02 | -51.16 | $43.52 | 514100 |
| 2023-12-29 | -14.52 | $44.63 | 103100 |
| 2023-12-28 | -14.05 | $44.64 | 69400 |
| 2023-12-27 | -6.54 | $44.87 | 87100 |
| 2023-12-26 | -13.06 | $44.66 | 114623 |
| 2023-12-22 | -26.11 | $44.25 | 98108 |
| 2023-12-21 | -13.38 | $44.65 | 140824 |
| 2023-12-20 | -36.09 | $43.85 | 199700 |
| 2023-12-19 | -4.99 | $44.90 | 636800 |
| 2023-12-18 | -17.60 | $44.47 | 128800 |
| 2023-12-15 | -12.32 | $44.65 | 165125 |
| 2023-12-14 | -4.19 | $44.92 | 181414 |
| 2023-12-13 | -3.96 | $44.16 | 158913 |
| 2023-12-12 | 0.00 | $43.50 | 84200 |
| 2023-12-11 | -1.52 | $43.19 | 118709 |
| 2023-12-08 | -3.39 | $42.90 | 187600 |
| 2023-12-07 | -1.53 | $42.70 | 148427 |
| 2023-12-06 | -11.39 | $42.25 | 150600 |
| 2023-12-05 | -8.66 | $42.24 | 97300 |
| 2023-12-04 | -6.98 | $42.30 | 156241 |
| 2023-12-01 | -2.51 | $42.46 | 202644 |
| 2023-11-30 | -7.20 | $42.18 | 176700 |
| 2023-11-29 | -2.69 | $42.33 | 153540 |
| 2023-11-28 | -6.42 | $42.03 | 114229 |
| 2023-11-27 | -1.84 | $42.26 | 69644 |
| 2023-11-24 | 0.00 | $42.36 | 25600 |
| 2023-11-22 | -7.61 | $41.85 | 161900 |
| 2023-11-21 | -8.80 | $41.78 | 244940 |
| 2023-11-20 | -1.41 | $42.20 | 165900 |
| 2023-11-17 | -0.17 | $42.02 | 125340 |
| 2023-11-16 | -4.63 | $41.64 | 184934 |
| 2023-11-15 | -2.85 | $41.74 | 235725 |
| 2023-11-14 | -0.94 | $41.57 | 175626 |
| 2023-11-13 | -2.48 | $40.22 | 676941 |
| 2023-11-10 | -1.04 | $40.11 | 193100 |
| 2023-11-09 | -14.70 | $39.54 | 266239 |
| 2023-11-08 | -4.22 | $39.47 | 601900 |
| 2023-11-07 | -14.16 | $39.14 | 91906 |
| 2023-11-06 | -12.05 | $39.21 | 168600 |
| 2023-11-03 | -3.31 | $39.50 | 84700 |
| 2023-11-02 | -2.86 | $38.67 | 142211 |
| 2023-11-01 | -42.86 | $37.69 | 210735 |
| 2023-10-31 | -52.65 | $37.45 | 202000 |
| 2023-10-30 | -62.86 | $37.20 | 423021 |
| 2023-10-27 | -81.63 | $36.74 | 244841 |
| 2023-10-26 | -79.18 | $36.80 | 263036 |
| 2023-10-25 | -87.35 | $36.60 | 228649 |
| 2023-10-24 | -60.00 | $37.27 | 488700 |
| 2023-10-23 | -77.14 | $36.85 | 212839 |
| 2023-10-20 | -98.19 | $36.57 | 246322 |
| 2023-10-19 | -92.15 | $36.98 | 299600 |
| 2023-10-18 | -90.91 | $37.01 | 424345 |
| 2023-10-17 | -58.36 | $37.95 | 210100 |
| 2023-10-16 | -59.85 | $37.91 | 194716 |
| 2023-10-13 | -73.98 | $37.53 | 241900 |
| 2023-10-12 | -45.56 | $38.30 | 239247 |
| 2023-10-11 | -39.06 | $38.64 | 250500 |
| 2023-10-10 | -45.45 | $38.45 | 150011 |
| 2023-10-09 | -68.35 | $37.77 | 445000 |
| 2023-10-06 | -61.11 | $38.09 | 107400 |
| 2023-10-05 | -78.40 | $37.53 | 223715 |
| 2023-10-04 | -78.40 | $37.53 | 139700 |
| 2023-10-03 | -98.00 | $36.91 | 181135 |
| 2023-10-02 | -89.51 | $37.41 | 169423 |
| 2023-09-29 | -77.87 | $38.02 | 209014 |
| 2023-09-28 | -84.82 | $37.70 | 235300 |
| 2023-09-27 | -92.53 | $37.36 | 438000 |
| 2023-09-26 | -98.14 | $37.60 | 127345 |
| 2023-09-25 | -92.77 | $38.10 | 109949 |
| 2023-09-22 | -98.29 | $38.37 | 183100 |
| 2023-09-21 | -99.71 | $38.42 | 137432 |
| 2023-09-20 | -96.30 | $38.96 | 154600 |
| 2023-09-19 | -94.28 | $39.02 | 144417 |
| 2023-09-18 | -94.54 | $39.05 | 272318 |
| 2023-09-15 | -98.47 | $39.25 | 121300 |
| 2023-09-14 | -82.87 | $39.74 | 82500 |
| 2023-09-13 | -96.66 | $39.41 | 84648 |
| 2023-09-12 | -94.12 | $39.54 | 85021 |
| 2023-09-11 | -87.54 | $40.03 | 138911 |
| 2023-09-08 | -99.12 | $39.66 | 132407 |
| 2023-09-07 | -98.17 | $39.83 | 354046 |
| 2023-09-06 | -88.52 | $40.64 | 42017 |
| 2023-09-05 | -88.27 | $40.65 | 77032 |
| 2023-09-01 | -76.53 | $41.11 | 45600 |
| 2023-08-31 | -72.96 | $41.25 | 52600 |
| 2023-08-30 | -61.99 | $41.68 | 27541 |
| 2023-08-29 | -61.73 | $41.69 | 653828 |
| 2023-08-28 | -79.44 | $41.07 | 71100 |
| 2023-08-25 | -90.63 | $40.64 | 106423 |
| 2023-08-24 | -99.58 | $40.41 | 76402 |
| 2023-08-23 | -82.39 | $41.36 | 27710 |
| 2023-08-22 | -91.52 | $40.94 | 78912 |
| 2023-08-21 | -86.30 | $41.18 | 49507 |
| 2023-08-18 | -90.65 | $40.98 | 97300 |
| 2023-08-17 | -98.83 | $40.94 | 54100 |
| 2023-08-16 | -99.40 | $41.86 | 83228 |
| 2023-08-15 | -97.66 | $42.23 | 33342 |
| 2023-08-14 | -82.94 | $42.83 | 64200 |
| 2023-08-11 | -99.20 | $42.83 | 73600 |
| 2023-08-10 | -77.86 | $43.50 | 653241 |
| 2023-08-09 | -88.19 | $43.22 | 43733 |
| 2023-08-08 | -84.13 | $43.33 | 1.2M |
| 2023-08-07 | -61.22 | $43.81 | 295843 |
| 2023-08-04 | -74.75 | $43.33 | 796800 |
| 2023-08-03 | -63.90 | $43.38 | 39100 |
| 2023-08-02 | -60.11 | $43.32 | 101641 |
| 2023-08-01 | -30.97 | $44.43 | 765300 |
| 2023-07-31 | -24.41 | $44.68 | 91700 |
| 2023-07-28 | -15.75 | $45.01 | 55900 |
| 2023-07-27 | -35.43 | $44.26 | 183500 |
| 2023-07-26 | -41.73 | $44.02 | 35300 |
| 2023-07-25 | -43.31 | $43.96 | 89538 |
| 2023-07-24 | -45.67 | $43.87 | 25300 |
| 2023-07-21 | -37.37 | $44.13 | 39536 |
| 2023-07-20 | -43.69 | $43.88 | 71500 |
| 2023-07-19 | -20.45 | $44.80 | 65100 |
| 2023-07-18 | -8.84 | $45.26 | 31030 |
| 2023-07-17 | -11.36 | $45.16 | 30000 |
| 2023-07-14 | -12.63 | $45.11 | 104100 |
| 2023-07-13 | -2.52 | $45.13 | 111613 |
| 2023-07-12 | -4.30 | $44.10 | 15600 |
| 2023-07-11 | -29.23 | $43.03 | 99100 |
| 2023-07-10 | -41.03 | $42.80 | 80329 |
| 2023-07-07 | -60.51 | $42.42 | 39900 |
| 2023-07-06 | -74.36 | $42.15 | 49041 |
| 2023-07-05 | -38.46 | $42.85 | 62100 |
| 2023-07-03 | -11.79 | $43.37 | 89900 |
| 2023-06-30 | -16.41 | $43.28 | 178514 |
| 2023-06-29 | -40.51 | $42.81 | 45200 |
| 2023-06-28 | -35.68 | $42.84 | 161101 |
| 2023-06-27 | -37.56 | $42.80 | 25800 |
| 2023-06-26 | -82.63 | $41.84 | 99100 |
| 2023-06-23 | -87.32 | $41.74 | 65250 |
| 2023-06-22 | -53.52 | $42.46 | 15542 |
| 2023-06-21 | -64.32 | $42.23 | 103200 |
| 2023-06-20 | -51.17 | $42.51 | 84000 |
| 2023-06-16 | -24.88 | $43.07 | 76803 |
| 2023-06-15 | -2.35 | $43.55 | 97321 |
| 2023-06-14 | -9.77 | $43.04 | 54600 |
| 2023-06-13 | -15.53 | $42.83 | 307100 |
| 2023-06-12 | -45.34 | $42.35 | 51015 |
| 2023-06-09 | -70.81 | $41.94 | 53339 |
| 2023-06-08 | -56.52 | $42.17 | 66100 |
| 2023-06-07 | -80.75 | $41.78 | 37700 |
| 2023-06-06 | -39.75 | $42.44 | 73815 |
| 2023-06-05 | -36.65 | $42.49 | 40960 |
| 2023-06-02 | -24.84 | $42.68 | 99718 |
| 2023-06-01 | -41.04 | $42.37 | 122800 |
| 2023-05-31 | -69.94 | $41.87 | 79431 |
| 2023-05-30 | -42.77 | $42.34 | 80400 |
| 2023-05-26 | -4.05 | $43.01 | 81804 |
| 2023-05-25 | -54.34 | $42.14 | 38300 |
| 2023-05-24 | -80.35 | $41.69 | 56300 |
| 2023-05-23 | -37.57 | $42.43 | 34727 |
| 2023-05-22 | -1.05 | $43.06 | 49447 |
| 2023-05-19 | -6.70 | $42.85 | 43536 |
| 2023-05-18 | -1.27 | $42.73 | 269900 |
| 2023-05-17 | -2.90 | $42.52 | 325430 |
| 2023-05-16 | -33.33 | $42.10 | 82900 |
| 2023-05-15 | -16.67 | $42.33 | 49700 |
| 2023-05-12 | -60.14 | $41.73 | 52203 |
| 2023-05-11 | -48.00 | $41.96 | 106500 |
| 2023-05-10 | -50.33 | $41.93 | 75900 |
| 2023-05-09 | -66.23 | $41.69 | 39000 |
| 2023-05-08 | -25.17 | $42.31 | 21300 |
| 2023-05-05 | -27.81 | $42.27 | 35300 |
| 2023-05-04 | -74.83 | $41.56 | 101400 |
| 2023-05-03 | -55.63 | $41.85 | 76100 |
| 2023-05-02 | -54.97 | $41.86 | 68000 |
| 2023-05-01 | -28.48 | $42.26 | 157531 |
| 2023-04-28 | -24.50 | $42.32 | 102000 |
| 2023-04-27 | -31.79 | $42.21 | 84624 |
| 2023-04-26 | -74.68 | $41.54 | 62300 |
| 2023-04-25 | -62.14 | $41.18 | 192000 |
| 2023-04-24 | -12.35 | $42.39 | 46100 |
| 2023-04-21 | -18.73 | $42.19 | 45800 |
| 2023-04-20 | -20.97 | $42.13 | 82000 |
| 2023-04-19 | -17.60 | $42.22 | 146326 |
| 2023-04-18 | -9.36 | $42.44 | 131200 |
| 2023-04-17 | -22.11 | $42.06 | 238100 |
| 2023-04-14 | -5.19 | $42.51 | 40727 |
| 2023-04-13 | -2.70 | $42.58 | 31500 |
| 2023-04-12 | -14.05 | $42.07 | 40600 |
| 2023-04-11 | -10.30 | $42.23 | 37020 |
| 2023-04-10 | -15.46 | $42.01 | 59134 |
| 2023-04-06 | -15.22 | $42.02 | 45200 |
| 2023-04-05 | -18.50 | $41.88 | 20947 |
| 2023-04-04 | -5.62 | $42.43 | 39000 |
| 2023-04-03 | 0.00 | $42.40 | 183225 |
| 2023-03-31 | -4.76 | $42.20 | 50816 |
| 2023-03-30 | -2.60 | $42.15 | 18833 |
| 2023-03-29 | -11.14 | $41.43 | 50632 |
| 2023-03-28 | -40.18 | $40.44 | 17700 |
| 2023-03-27 | -37.83 | $40.52 | 48336 |
| 2023-03-24 | -39.00 | $40.48 | 41200 |
| 2023-03-23 | -23.17 | $41.02 | 30300 |
| 2023-03-22 | -35.78 | $40.59 | 72400 |
| 2023-03-21 | -31.96 | $40.72 | 43700 |
| 2023-03-20 | -50.15 | $40.10 | 77000 |
| 2023-03-17 | -72.08 | $39.50 | 35323 |
| 2023-03-16 | -62.38 | $40.01 | 58000 |
| 2023-03-15 | -83.88 | $39.09 | 96846 |
| 2023-03-14 | -63.01 | $40.38 | 97132 |
| 2023-03-13 | -81.64 | $39.70 | 57002 |
| 2023-03-10 | -97.65 | $39.77 | 50800 |
| 2023-03-09 | -96.58 | $40.21 | 140000 |
| 2023-03-08 | -80.32 | $40.75 | 31130 |
| 2023-03-07 | -88.76 | $40.54 | 38800 |
| 2023-03-06 | -51.41 | $41.47 | 35000 |
| 2023-03-03 | -50.33 | $41.78 | 42735 |
| 2023-03-02 | -72.43 | $41.20 | 48900 |
| 2023-03-01 | -77.13 | $41.04 | 73712 |
| 2023-02-28 | -84.16 | $40.80 | 49100 |
| 2023-02-27 | -72.73 | $41.19 | 51600 |
| 2023-02-24 | -94.43 | $40.45 | 40700 |
| 2023-02-23 | -81.52 | $41.42 | 101809 |
| 2023-02-22 | -95.91 | $41.09 | 60042 |
| 2023-02-21 | -97.64 | $41.19 | 68942 |
| 2023-02-17 | -62.45 | $42.24 | 51016 |
| 2023-02-16 | -56.68 | $42.27 | 43646 |
| 2023-02-15 | -38.41 | $42.61 | 116533 |
| 2023-02-14 | -44.57 | $42.44 | 1.6M |
| 2023-02-13 | -52.17 | $42.23 | 108300 |
| 2023-02-10 | -75.36 | $41.59 | 176719 |
| 2023-02-09 | -56.52 | $42.11 | 77727 |
| 2023-02-08 | -60.00 | $41.96 | 213700 |
| 2023-02-07 | -37.69 | $42.43 | 163000 |
| 2023-02-06 | -49.25 | $42.03 | 105032 |
| 2023-02-03 | -16.60 | $42.82 | 159500 |
| 2023-02-02 | -3.05 | $43.51 | 84242 |
| 2023-02-01 | -4.80 | $43.18 | 341300 |
| 2023-01-31 | -10.62 | $42.20 | 72446 |
| 2023-01-30 | -17.17 | $41.77 | 68810 |
| 2023-01-27 | -5.19 | $42.44 | 489429 |
| 2023-01-26 | -0.52 | $42.70 | 251233 |
| 2023-01-25 | -0.73 | $42.42 | 198500 |
| 2023-01-24 | -4.36 | $42.22 | 225000 |
| 2023-01-23 | -1.27 | $42.39 | 58617 |
| 2023-01-20 | -12.16 | $41.79 | 68400 |
| 2023-01-19 | -26.32 | $41.01 | 87800 |
| 2023-01-18 | -15.79 | $41.59 | 64001 |
| 2023-01-17 | -3.15 | $41.87 | 136100 |
| 2023-01-13 | -1.57 | $41.95 | 260500 |
| 2023-01-12 | -2.90 | $41.64 | 35700 |
| 2023-01-11 | 0.00 | $41.20 | 44832 |
| 2023-01-10 | -1.30 | $40.75 | 57200 |
| 2023-01-09 | -9.87 | $40.42 | 106600 |
| 2023-01-06 | -20.23 | $39.75 | 55700 |
| 2023-01-05 | -56.13 | $38.49 | 65800 |
| 2023-01-04 | -41.88 | $38.99 | 47440 |
| 2023-01-03 | -70.94 | $37.97 | 390400 |
| 2022-12-30 | -91.74 | $37.24 | 97800 |
| 2022-12-29 | -75.78 | $37.80 | 31100 |
| 2022-12-28 | -98.86 | $36.99 | 12828 |
| 2022-12-27 | -89.88 | $37.44 | 34700 |
| 2022-12-23 | -86.61 | $37.55 | 33639 |
| 2022-12-22 | -86.61 | $37.55 | 65500 |
| 2022-12-21 | -75.00 | $38.09 | 43700 |
| 2022-12-20 | -94.30 | $37.48 | 41933 |
| 2022-12-19 | -95.25 | $37.45 | 30826 |
| 2022-12-16 | -86.71 | $37.72 | 103408 |
| 2022-12-15 | -65.42 | $38.19 | 129137 |
| 2022-12-14 | -28.82 | $39.46 | 122744 |
| 2022-12-13 | -21.90 | $39.70 | 1.0M |
| 2022-12-12 | -12.70 | $39.19 | 97700 |
| 2022-12-09 | -24.21 | $38.90 | 123500 |
| 2022-12-08 | -13.45 | $38.96 | 103800 |
| 2022-12-07 | -15.44 | $38.63 | 39300 |
| 2022-12-06 | -17.72 | $38.50 | 47900 |
| 2022-12-05 | -8.96 | $38.96 | 62336 |
| 2022-12-02 | -1.58 | $39.40 | 40033 |
| 2022-12-01 | -0.99 | $39.43 | 57036 |
| 2022-11-30 | -1.17 | $38.98 | 70807 |
| 2022-11-29 | -10.07 | $37.93 | 19000 |
| 2022-11-28 | -9.38 | $37.98 | 42800 |
| 2022-11-25 | -1.38 | $38.56 | 38034 |
| 2022-11-23 | -0.99 | $38.43 | 54804 |
| 2022-11-22 | -7.21 | $37.97 | 99913 |
| 2022-11-21 | -14.29 | $37.47 | 47635 |
| 2022-11-18 | -8.77 | $37.86 | 101800 |
| 2022-11-17 | -8.90 | $37.83 | 79100 |
| 2022-11-16 | -11.64 | $37.63 | 921614 |
| 2022-11-15 | -6.85 | $37.96 | 146629 |
| 2022-11-14 | -4.89 | $37.51 | 84900 |
| 2022-11-11 | -1.40 | $37.75 | 612300 |
| 2022-11-10 | -0.15 | $36.61 | 107500 |
| 2022-11-09 | -13.42 | $33.83 | 83926 |
| 2022-11-08 | -4.03 | $34.39 | 28636 |
| 2022-11-07 | -1.74 | $33.76 | 43900 |
| 2022-11-04 | -6.63 | $33.32 | 37200 |
| 2022-11-03 | -41.16 | $31.60 | 36518 |
| 2022-11-02 | -35.34 | $31.89 | 62600 |
| 2022-11-01 | -13.65 | $32.97 | 70206 |
| 2022-10-31 | -18.07 | $32.75 | 66719 |
| 2022-10-28 | -9.44 | $33.18 | 95934 |
| 2022-10-27 | -16.06 | $32.85 | 85800 |
| 2022-10-26 | -9.44 | $33.18 | 886600 |
| 2022-10-25 | -3.24 | $33.15 | 64917 |
| 2022-10-24 | -22.98 | $32.19 | 80542 |
| 2022-10-21 | -23.63 | $32.16 | 57227 |
| 2022-10-20 | -42.45 | $31.30 | 51200 |
| 2022-10-19 | -45.95 | $31.14 | 90545 |
| 2022-10-18 | -41.14 | $31.36 | 119020 |
| 2022-10-17 | -52.08 | $30.86 | 86441 |
| 2022-10-14 | -76.15 | $29.86 | 73400 |
| 2022-10-13 | -61.32 | $30.60 | 245600 |
| 2022-10-12 | -97.73 | $29.92 | 41027 |
| 2022-10-11 | -96.80 | $30.02 | 93138 |
| 2022-10-10 | -85.39 | $30.73 | 85500 |
| 2022-10-07 | -82.61 | $31.02 | 67215 |
| 2022-10-06 | -61.74 | $32.22 | 90500 |
| 2022-10-05 | -51.48 | $32.81 | 106800 |
| 2022-10-04 | -45.39 | $33.16 | 109425 |
| 2022-10-03 | -76.52 | $31.37 | 166216 |
| 2022-09-30 | -90.43 | $30.57 | 100941 |
| 2022-09-29 | -90.26 | $30.58 | 41500 |
| 2022-09-28 | -81.43 | $31.21 | 96100 |
| 2022-09-27 | -94.74 | $30.55 | 71500 |
| 2022-09-26 | -98.66 | $30.61 | 60900 |
| 2022-09-23 | -94.55 | $30.94 | 48317 |
| 2022-09-22 | -96.65 | $32.02 | 41000 |
| 2022-09-21 | -100.00 | $32.42 | 214100 |
| 2022-09-20 | -92.06 | $32.87 | 69732 |
| 2022-09-19 | -79.59 | $33.62 | 56200 |
| 2022-09-16 | -86.30 | $33.49 | 62300 |
| 2022-09-15 | -81.97 | $33.76 | 32900 |
| 2022-09-14 | -75.35 | $34.17 | 61447 |
| 2022-09-13 | -79.36 | $34.02 | 21700 |
| 2022-09-12 | -50.47 | $35.56 | 29407 |
| 2022-09-09 | -63.67 | $34.94 | 72632 |
| 2022-09-08 | -83.45 | $33.85 | 73900 |
| 2022-09-07 | -84.52 | $33.79 | 60619 |
| 2022-09-06 | -94.84 | $33.21 | 72100 |
| 2022-09-02 | -97.83 | $33.12 | 131026 |
| 2022-09-01 | -93.08 | $33.43 | 90619 |
| 2022-08-31 | -98.85 | $34.26 | 52400 |
| 2022-08-30 | -95.98 | $34.48 | 287900 |
| 2022-08-29 | -96.79 | $34.92 | 848200 |
| 2022-08-26 | -98.60 | $35.03 | 43474 |
| 2022-08-25 | -70.46 | $36.25 | 883300 |
| 2022-08-24 | -85.54 | $35.76 | 21900 |
| 2022-08-23 | -91.69 | $35.56 | 204902 |
| 2022-08-22 | -96.92 | $35.39 | 57400 |
| 2022-08-19 | -71.98 | $36.69 | 53200 |
| 2022-08-18 | -43.58 | $37.42 | 81548 |
| 2022-08-17 | -30.74 | $37.75 | 84508 |
| 2022-08-16 | -16.37 | $38.08 | 12448 |
| 2022-08-15 | -11.50 | $38.18 | 110400 |
| 2022-08-12 | -2.01 | $38.46 | 316225 |
| 2022-08-11 | -9.21 | $38.10 | 31422 |
| 2022-08-10 | -4.56 | $38.08 | 392600 |
| 2022-08-09 | -23.91 | $37.02 | 63900 |
| 2022-08-08 | -11.86 | $37.68 | 34300 |
| 2022-08-05 | -12.41 | $37.65 | 231511 |
| 2022-08-04 | -1.46 | $38.25 | 43700 |
| 2022-08-03 | -2.64 | $38.01 | 28323 |
| 2022-08-02 | -16.98 | $37.25 | 45509 |
| 2022-08-01 | -4.91 | $37.89 | 33800 |
| 2022-07-29 | -1.70 | $38.05 | 260600 |
| 2022-07-28 | -0.84 | $37.59 | 46628 |
| 2022-07-27 | -1.12 | $37.27 | 50332 |
| 2022-07-26 | -29.08 | $36.02 | 62406 |
| 2022-07-25 | -8.72 | $36.93 | 72201 |
| 2022-07-22 | -13.20 | $36.73 | 55000 |
| 2022-07-21 | -0.23 | $37.13 | 60242 |
| 2022-07-20 | -12.88 | $36.03 | 60100 |
| 2022-07-19 | -13.15 | $36.02 | 92305 |
| 2022-07-18 | -49.32 | $34.70 | 58124 |
| 2022-07-15 | -60.27 | $34.30 | 90625 |
| 2022-07-14 | -78.36 | $33.64 | 122900 |
| 2022-07-13 | -76.30 | $33.86 | 74200 |
| 2022-07-12 | -78.32 | $33.79 | 40700 |
| 2022-07-11 | -78.33 | $33.87 | 81500 |
| 2022-07-08 | -70.72 | $34.63 | 124300 |
| 2022-07-07 | -76.96 | $34.54 | 27400 |
| 2022-07-06 | -87.86 | $33.83 | 53800 |
| 2022-07-05 | -88.04 | $33.85 | 168900 |
| 2022-07-01 | -81.91 | $34.74 | 66900 |
| 2022-06-30 | -76.74 | $35.06 | 131400 |
| 2022-06-29 | -75.12 | $35.16 | 45600 |
| 2022-06-28 | -70.44 | $35.45 | 127300 |
| 2022-06-27 | -59.13 | $36.15 | 83609 |
| 2022-06-24 | -65.43 | $35.76 | 44701 |
| 2022-06-23 | -89.82 | $34.25 | 69600 |
| 2022-06-22 | -84.01 | $34.61 | 26300 |
| 2022-06-21 | -80.78 | $34.81 | 69200 |
| 2022-06-17 | -91.44 | $34.15 | 132217 |
| 2022-06-16 | -98.06 | $33.74 | 88400 |
| 2022-06-15 | -77.27 | $35.39 | 142900 |
| 2022-06-14 | -94.76 | $34.39 | 241000 |
| 2022-06-13 | -97.86 | $34.79 | 209711 |
| 2022-06-10 | -96.76 | $36.52 | 117800 |
| 2022-06-09 | -49.45 | $37.58 | 107900 |
| 2022-06-08 | -13.08 | $39.22 | 81200 |
| 2022-06-07 | -7.54 | $39.47 | 53200 |
| 2022-06-06 | -8.65 | $39.42 | 46800 |
| 2022-06-03 | -17.05 | $38.95 | 77142 |
| 2022-06-02 | -0.68 | $39.67 | 86400 |
| 2022-06-01 | -22.73 | $38.70 | 109200 |
| 2022-05-31 | -4.77 | $39.49 | 82322 |
| 2022-05-27 | -8.31 | $39.27 | 88614 |
| 2022-05-26 | -26.56 | $38.48 | 100100 |
| 2022-05-25 | -42.96 | $37.77 | 102837 |
| 2022-05-24 | -43.42 | $37.75 | 84801 |
| 2022-05-23 | -33.95 | $38.16 | 116224 |
| 2022-05-20 | -59.87 | $37.13 | 147400 |
| 2022-05-19 | -70.21 | $36.98 | 90800 |
| 2022-05-18 | -78.17 | $36.78 | 223235 |
| 2022-05-17 | -54.72 | $38.37 | 185409 |
| 2022-05-16 | -73.75 | $37.08 | 155035 |
| 2022-05-13 | -72.27 | $37.18 | 131619 |
| 2022-05-12 | -91.89 | $35.85 | 753100 |
| 2022-05-11 | -97.99 | $35.75 | 389800 |
| 2022-05-10 | -91.95 | $36.14 | 327907 |
| 2022-05-09 | -97.99 | $35.75 | 189100 |
| 2022-05-06 | -93.05 | $37.13 | 127400 |
| 2022-05-05 | -92.79 | $37.83 | 182300 |
| 2022-05-04 | -59.31 | $39.50 | 337546 |
| 2022-05-03 | -81.66 | $38.70 | 90230 |
| 2022-05-02 | -89.11 | $38.33 | 403800 |
| 2022-04-29 | -88.10 | $38.43 | 124123 |
| 2022-04-28 | -77.66 | $39.00 | 216000 |
| 2022-04-27 | -93.09 | $38.20 | 135200 |
| 2022-04-26 | -98.88 | $38.24 | 259700 |
| 2022-04-25 | -87.36 | $39.84 | 237101 |
| 2022-04-22 | -90.57 | $40.27 | 226900 |
| 2022-04-21 | -76.97 | $40.89 | 170500 |
| 2022-04-20 | -68.86 | $41.26 | 148712 |
| 2022-04-19 | -82.89 | $40.62 | 265500 |
| 2022-04-18 | -91.61 | $40.36 | 1.1M |
| 2022-04-14 | -94.10 | $40.25 | 101300 |
| 2022-04-13 | -80.95 | $40.83 | 626813 |
| 2022-04-12 | -98.41 | $40.06 | 79200 |
| 2022-04-11 | -72.86 | $40.40 | 167012 |
| 2022-04-08 | -61.51 | $40.98 | 161037 |
| 2022-04-07 | -51.44 | $41.37 | 192715 |
| 2022-04-06 | -53.65 | $41.24 | 220500 |
| 2022-04-05 | -36.84 | $42.23 | 127000 |
| 2022-04-04 | -16.07 | $43.15 | 2.1M |
| 2022-04-01 | -21.34 | $42.74 | 179100 |
| 2022-03-31 | -26.61 | $42.33 | 323200 |
| 2022-03-30 | -12.21 | $43.45 | 96306 |
| 2022-03-29 | -2.83 | $44.18 | 163033 |
| 2022-03-28 | -8.33 | $42.67 | 384014 |
| 2022-03-25 | -12.85 | $42.59 | 181500 |
| 2022-03-24 | -16.25 | $42.60 | 111700 |
| 2022-03-23 | -24.37 | $42.02 | 98400 |
| 2022-03-22 | -15.19 | $43.15 | 84800 |
| 2022-03-21 | -25.97 | $42.35 | 89800 |
| 2022-03-18 | -27.51 | $42.97 | 164700 |
| 2022-03-17 | -40.50 | $42.13 | 140711 |
| 2022-03-16 | -43.28 | $42.19 | 505400 |
| 2022-03-15 | -71.18 | $39.45 | 117600 |
| 2022-03-14 | -76.58 | $38.92 | 114845 |
| 2022-03-11 | -80.65 | $38.52 | 1.7M |
| 2022-03-10 | -76.19 | $39.18 | 261822 |
| 2022-03-09 | -65.81 | $40.33 | 271019 |
| 2022-03-08 | -91.80 | $37.51 | 602500 |
| 2022-03-07 | -96.53 | $37.17 | 200141 |
| 2022-03-04 | -94.23 | $38.65 | 223324 |
| 2022-03-03 | -96.80 | $40.82 | 442207 |
| 2022-03-02 | -85.08 | $41.94 | 177528 |
| 2022-03-01 | -95.38 | $41.27 | 206300 |
| 2022-02-28 | -71.83 | $42.83 | 284320 |
| 2022-02-25 | -58.20 | $43.71 | 213400 |
| 2022-02-24 | -71.21 | $42.87 | 282000 |
| 2022-02-23 | -98.16 | $43.21 | 298800 |
| 2022-02-22 | -90.53 | $43.74 | 160100 |
| 2022-02-18 | -73.81 | $44.99 | 122938 |
| 2022-02-17 | -66.76 | $45.29 | 215722 |
| 2022-02-16 | -50.11 | $46.34 | 178137 |
| 2022-02-15 | -57.58 | $46.04 | 138021 |
| 2022-02-14 | -85.62 | $44.77 | 113815 |
| 2022-02-11 | -82.95 | $45.01 | 632811 |
| 2022-02-10 | -62.36 | $46.47 | 152835 |
| 2022-02-09 | -47.21 | $47.42 | 129300 |
| 2022-02-08 | -63.48 | $46.40 | 71341 |
| 2022-02-07 | -67.78 | $46.13 | 80923 |
| 2022-02-04 | -67.30 | $46.16 | 198900 |
| 2022-02-03 | -72.57 | $45.83 | 187233 |
| 2022-02-02 | -52.15 | $47.11 | 100700 |
| 2022-02-01 | -58.88 | $46.82 | 221745 |
| 2022-01-31 | -65.25 | $46.40 | 186544 |
| 2022-01-28 | -85.28 | $45.08 | 134100 |
| 2022-01-27 | -97.42 | $44.67 | 178100 |
| 2022-01-26 | -88.44 | $45.27 | 176037 |
| 2022-01-25 | -90.39 | $45.15 | 212728 |
| 2022-01-24 | -74.10 | $46.15 | 349200 |
| 2022-01-21 | -99.74 | $46.92 | 321800 |
| 2022-01-20 | -99.00 | $47.73 | 423433 |
| 2022-01-19 | -99.67 | $47.72 | 390900 |
| 2022-01-18 | -74.27 | $48.16 | 1.8M |
| 2022-01-14 | -39.47 | $49.35 | 190729 |
| 2022-01-13 | -41.52 | $49.28 | 756800 |
| 2022-01-12 | -32.46 | $49.59 | 187500 |
| 2022-01-11 | -46.49 | $49.11 | 123200 |
| 2022-01-10 | -69.30 | $48.33 | 133200 |
| 2022-01-07 | -37.43 | $49.42 | 45100 |
| 2022-01-06 | -49.12 | $49.02 | 191449 |
| 2022-01-05 | -44.44 | $49.18 | 366941 |
| 2022-01-04 | -14.04 | $50.22 | 111424 |
| 2022-01-03 | -2.40 | $50.53 | 242416 |
| 2021-12-31 | -6.07 | $50.22 | 201500 |
| 2021-12-30 | -7.67 | $50.17 | 247416 |
| 2021-12-29 | -9.27 | $50.12 | 73914 |
| 2021-12-28 | -9.58 | $50.11 | 110438 |
| 2021-12-27 | -7.67 | $50.17 | 96307 |
| 2021-12-23 | -21.09 | $49.75 | 67924 |
| 2021-12-22 | -40.26 | $49.15 | 95100 |
| 2021-12-21 | -65.78 | $48.56 | 121300 |
| 2021-12-20 | -92.87 | $47.63 | 182334 |
| 2021-12-17 | -98.03 | $47.60 | 441117 |
| 2021-12-16 | -87.69 | $48.39 | 295742 |
| 2021-12-15 | -78.79 | $48.86 | 235890 |
| 2021-12-14 | -95.64 | $47.97 | 191720 |
| 2021-12-13 | -88.57 | $48.53 | 1.3M |
| 2021-12-10 | -73.45 | $49.31 | 115949 |
| 2021-12-09 | -76.55 | $49.15 | 298600 |
| 2021-12-08 | -54.65 | $50.28 | 145500 |
| 2021-12-07 | -57.06 | $50.22 | 140405 |
| 2021-12-06 | -89.53 | $48.50 | 173230 |
| 2021-12-03 | -94.02 | $48.26 | 190700 |
| 2021-12-02 | -92.98 | $49.05 | 369427 |
| 2021-12-01 | -100.00 | $48.80 | 487312 |
| 2021-11-30 | -92.17 | $49.17 | 673300 |
| 2021-11-29 | -87.65 | $49.67 | 203018 |
| 2021-11-26 | -94.19 | $49.40 | 101300 |
| 2021-11-24 | -78.25 | $50.34 | 152701 |
| 2021-11-23 | -87.97 | $50.73 | 248300 |
| 2021-11-22 | -100.00 | $51.24 | 174400 |
| 2021-11-19 | -75.84 | $52.16 | 119615 |
| 2021-11-18 | -21.48 | $52.97 | 72500 |
| 2021-11-17 | -35.37 | $52.71 | 118822 |
| 2021-11-16 | -33.13 | $52.74 | 135500 |
| 2021-11-15 | -27.03 | $52.79 | 98100 |
| 2021-11-12 | -11.16 | $53.01 | 142640 |
| 2021-11-11 | -31.08 | $52.51 | 534700 |
| 2021-11-10 | -35.19 | $52.28 | 260700 |
| 2021-11-09 | -6.84 | $53.03 | 161400 |
| 2021-11-08 | -4.88 | $53.08 | 224234 |
| 2021-11-05 | -3.28 | $53.12 | 98100 |
| 2021-11-04 | -2.11 | $53.17 | 164300 |
| 2021-11-03 | -0.49 | $53.08 | 154500 |
| 2021-11-02 | -7.86 | $52.28 | 211500 |
| 2021-11-01 | -6.67 | $52.33 | 115500 |
| 2021-10-29 | -12.14 | $52.10 | 164700 |
| 2021-10-28 | -1.43 | $52.55 | 49229 |
| 2021-10-27 | -12.86 | $52.07 | 323500 |
| 2021-10-26 | -11.67 | $52.12 | 144800 |
| 2021-10-25 | -13.10 | $52.06 | 108429 |
| 2021-10-22 | -3.10 | $52.48 | 185625 |
| 2021-10-21 | -10.64 | $52.02 | 102812 |
| 2021-10-20 | -29.89 | $51.74 | 173400 |
| 2021-10-19 | -29.68 | $51.75 | 102756 |
| 2021-10-18 | -41.68 | $51.18 | 92600 |
| 2021-10-15 | -37.68 | $51.37 | 423000 |
| 2021-10-14 | -50.92 | $50.82 | 87534 |
| 2021-10-13 | -72.04 | $49.85 | 157800 |
| 2021-10-12 | -87.18 | $49.07 | 193100 |
| 2021-10-11 | -88.89 | $48.99 | 60141 |
| 2021-10-08 | -82.18 | $49.34 | 113329 |
| 2021-10-07 | -73.75 | $49.78 | 101938 |
| 2021-10-06 | -88.31 | $49.02 | 139741 |
| 2021-10-05 | -84.99 | $49.27 | 90734 |
| 2021-10-04 | -96.37 | $48.70 | 121300 |
| 2021-10-01 | -91.29 | $49.40 | 263830 |
| 2021-09-30 | -98.14 | $49.25 | 327100 |
| 2021-09-29 | -99.08 | $49.72 | 152500 |
| 2021-09-28 | -95.47 | $50.22 | 167000 |
| 2021-09-27 | -75.08 | $51.72 | 200304 |
| 2021-09-24 | -55.08 | $52.33 | 92100 |
| 2021-09-23 | -31.80 | $53.04 | 79153 |
| 2021-09-22 | -58.69 | $52.22 | 127200 |
| 2021-09-21 | -68.85 | $51.91 | 146600 |
| 2021-09-20 | -83.61 | $51.46 | 300039 |
| 2021-09-17 | -38.10 | $52.65 | 278525 |
| 2021-09-16 | -11.41 | $53.54 | 90444 |
| 2021-09-15 | -15.78 | $53.36 | 209375 |
| 2021-09-14 | -17.23 | $53.30 | 363600 |
| 2021-09-13 | -21.84 | $53.11 | 115237 |
| 2021-09-10 | -28.88 | $52.82 | 287000 |
| 2021-09-09 | -25.00 | $52.98 | 310000 |
| 2021-09-08 | -18.45 | $53.25 | 211811 |
| 2021-09-07 | -5.58 | $53.78 | 137941 |
| 2021-09-03 | -3.57 | $53.67 | 77426 |
| 2021-09-02 | -1.53 | $53.75 | 58649 |
| 2021-09-01 | -7.61 | $53.29 | 250700 |
| 2021-08-31 | -4.38 | $52.95 | 188700 |
| 2021-08-30 | -0.36 | $52.69 | 74933 |
| 2021-08-27 | -1.12 | $52.54 | 102612 |
| 2021-08-26 | -15.63 | $51.70 | 241204 |
| 2021-08-25 | -2.23 | $52.00 | 110200 |
| 2021-08-24 | -1.77 | $51.90 | 185131 |
| 2021-08-23 | -1.97 | $51.61 | 207945 |
| 2021-08-20 | -17.24 | $50.79 | 105633 |
| 2021-08-19 | -31.42 | $50.42 | 288909 |
| 2021-08-18 | -26.05 | $50.56 | 149349 |
| 2021-08-17 | -24.78 | $50.41 | 301800 |
| 2021-08-16 | -5.49 | $50.99 | 109200 |
| 2021-08-13 | 0.00 | $51.24 | 39100 |
| 2021-08-12 | -3.92 | $50.86 | 292312 |
| 2021-08-11 | 0.00 | $51.03 | 35800 |
| 2021-08-10 | -2.84 | $50.80 | 73400 |
| 2021-08-09 | -6.40 | $50.64 | 131800 |
| 2021-08-06 | -10.90 | $50.45 | 433300 |
| 2021-08-05 | -5.21 | $50.69 | 158641 |
| 2021-08-04 | -5.38 | $50.56 | 289047 |
| 2021-08-03 | -2.72 | $50.27 | 123946 |
| 2021-08-02 | -7.07 | $50.11 | 172410 |
| 2021-07-30 | -8.15 | $49.96 | 130000 |
| 2021-07-29 | -1.12 | $50.21 | 99600 |
| 2021-07-28 | -1.35 | $49.61 | 134500 |
| 2021-07-27 | -21.62 | $49.01 | 154500 |
| 2021-07-26 | -6.08 | $49.47 | 140418 |
| 2021-07-23 | -5.41 | $49.49 | 105600 |
| 2021-07-22 | -11.69 | $48.88 | 108600 |
| 2021-07-21 | -27.78 | $48.38 | 102214 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.54
2026-07-17
Close Price
$66.87
Vol: 156100Average Directional Index - Detailed Analysis
Minimum
6.02
Average
19.21
Maximum
60.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.54 | $66.87 | 156100 |
| 2026-07-16 | 8.36 | $67.75 | 120100 |
| 2026-07-15 | 8.71 | $68.68 | 854900 |
| 2026-07-14 | 9.10 | $67.46 | 322291 |
| 2026-07-13 | 9.31 | $67.09 | 762600 |
| 2026-07-10 | 9.38 | $68.11 | 38627 |
| 2026-07-09 | 9.71 | $68.07 | 239100 |
| 2026-07-08 | 10.18 | $67.67 | 91900 |
| 2026-07-07 | 10.34 | $67.19 | 83600 |
| 2026-07-06 | 10.61 | $68.82 | 109036 |
| 2026-07-02 | 11.04 | $67.56 | 216981 |
| 2026-07-01 | 11.50 | $68.30 | 193400 |
| 2026-06-30 | 11.59 | $70.34 | 44500 |
| 2026-06-29 | 11.29 | $69.08 | 149654 |
| 2026-06-26 | 11.36 | $67.24 | 508100 |
| 2026-06-25 | 11.86 | $68.44 | 77717 |
| 2026-06-24 | 12.12 | $67.62 | 120500 |
| 2026-06-23 | 12.71 | $67.91 | 44400 |
| 2026-06-22 | 13.05 | $70.67 | 159726 |
| 2026-06-18 | 12.40 | $70.84 | 63801 |
| 2026-06-17 | 11.75 | $69.86 | 213800 |
| 2026-06-16 | 11.05 | $69.11 | 39462 |
| 2026-06-15 | 10.72 | $70.06 | 99969 |
| 2026-06-12 | 10.08 | $69.73 | 145927 |
| 2026-06-11 | 9.50 | $69.73 | 339100 |
| 2026-06-10 | 8.95 | $66.53 | 157787 |
| 2026-06-09 | 8.95 | $67.47 | 143824 |
| 2026-06-08 | 8.95 | $66.64 | 2.3M |
| 2026-06-05 | 9.38 | $65.60 | 53200 |
| 2026-06-04 | 9.75 | $68.20 | 101300 |
| 2026-06-03 | 9.73 | $67.35 | 109600 |
| 2026-06-02 | 9.87 | $68.23 | 232300 |
| 2026-06-01 | 9.73 | $67.46 | 310320 |
| 2026-05-29 | 9.83 | $67.04 | 219800 |
| 2026-05-28 | 9.68 | $66.96 | 417320 |
| 2026-05-27 | 9.59 | $66.84 | 145368 |
| 2026-05-26 | 9.45 | $67.33 | 87410 |
| 2026-05-22 | 9.15 | $66.84 | 312503 |
| 2026-05-21 | 8.94 | $66.82 | 249739 |
| 2026-05-20 | 8.76 | $65.34 | 97900 |
| 2026-05-19 | 8.93 | $63.77 | 67200 |
| 2026-05-18 | 9.17 | $64.27 | 98900 |
| 2026-05-15 | 9.45 | $64.45 | 49700 |
| 2026-05-14 | 9.95 | $65.67 | 70344 |
| 2026-05-13 | 10.02 | $65.34 | 75500 |
| 2026-05-12 | 10.31 | $64.03 | 379701 |
| 2026-05-11 | 10.69 | $65.47 | 259905 |
| 2026-05-08 | 10.77 | $65.68 | 109200 |
| 2026-05-07 | 10.84 | $64.41 | 114419 |
| 2026-05-06 | 10.97 | $65.86 | 121631 |
| 2026-05-05 | 10.89 | $63.44 | 122448 |
| 2026-05-04 | 11.38 | $62.05 | 159100 |
| 2026-05-01 | 11.60 | $62.88 | 158400 |
| 2026-04-30 | 12.16 | $62.71 | 154300 |
| 2026-04-29 | 12.63 | $61.21 | 41021 |
| 2026-04-28 | 12.54 | $61.68 | 49000 |
| 2026-04-27 | 12.57 | $62.65 | 97845 |
| 2026-04-24 | 12.97 | $63.22 | 86731 |
| 2026-04-23 | 13.61 | $62.28 | 91713 |
| 2026-04-22 | 14.08 | $63.15 | 266006 |
| 2026-04-21 | 14.75 | $63.34 | 124903 |
| 2026-04-20 | 15.21 | $64.11 | 53500 |
| 2026-04-17 | 15.52 | $64.12 | 79123 |
| 2026-04-16 | 15.71 | $63.13 | 114600 |
| 2026-04-15 | 16.22 | $63.65 | 123902 |
| 2026-04-14 | 16.76 | $63.80 | 48000 |
| 2026-04-13 | 17.07 | $63.01 | 72713 |
| 2026-04-10 | 17.69 | $62.44 | 74300 |
| 2026-04-09 | 18.19 | $61.84 | 41117 |
| 2026-04-08 | 18.96 | $61.54 | 258500 |
| 2026-04-07 | 19.81 | $58.59 | 303546 |
| 2026-04-06 | 19.86 | $58.33 | 95500 |
| 2026-04-02 | 19.91 | $58.11 | 139400 |
| 2026-04-01 | 19.97 | $58.57 | 155413 |
| 2026-03-31 | 20.38 | $57.51 | 467803 |
| 2026-03-30 | 20.19 | $55.33 | 78100 |
| 2026-03-27 | 19.40 | $55.89 | 79700 |
| 2026-03-26 | 18.75 | $56.85 | 68200 |
| 2026-03-25 | 18.35 | $58.51 | 133000 |
| 2026-03-24 | 18.29 | $57.88 | 107100 |
| 2026-03-23 | 17.96 | $57.79 | 105202 |
| 2026-03-20 | 17.68 | $56.53 | 93822 |
| 2026-03-19 | 16.86 | $58.14 | 123627 |
| 2026-03-18 | 16.31 | $58.34 | 99815 |
| 2026-03-17 | 16.10 | $59.60 | 158748 |
| 2026-03-16 | 16.27 | $59.70 | 277113 |
| 2026-03-13 | 16.44 | $58.63 | 211201 |
| 2026-03-12 | 16.58 | $58.96 | 222400 |
| 2026-03-11 | 16.56 | $60.03 | 43318 |
| 2026-03-10 | 16.82 | $59.71 | 85800 |
| 2026-03-09 | 17.11 | $59.23 | 116700 |
| 2026-03-06 | 16.88 | $58.13 | 66600 |
| 2026-03-05 | 16.20 | $59.54 | 117800 |
| 2026-03-04 | 15.83 | $60.74 | 152300 |
| 2026-03-03 | 15.80 | $59.67 | 352100 |
| 2026-03-02 | 15.34 | $61.33 | 166046 |
| 2026-02-27 | 15.94 | $62.80 | 88700 |
| 2026-02-26 | 16.17 | $63.05 | 50600 |
| 2026-02-25 | 16.40 | $63.77 | 44619 |
| 2026-02-24 | 16.06 | $63.00 | 133515 |
| 2026-02-23 | 15.99 | $62.95 | 35105 |
| 2026-02-20 | 15.92 | $63.18 | 155000 |
| 2026-02-19 | 15.84 | $62.66 | 52100 |
| 2026-02-18 | 16.08 | $62.94 | 54028 |
| 2026-02-17 | 16.17 | $62.23 | 79400 |
| 2026-02-13 | 16.60 | $61.65 | 116900 |
| 2026-02-12 | 17.29 | $61.53 | 57701 |
| 2026-02-11 | 18.01 | $63.06 | 36929 |
| 2026-02-10 | 18.14 | $63.07 | 68739 |
| 2026-02-09 | 17.96 | $62.99 | 35903 |
| 2026-02-06 | 17.93 | $62.03 | 896900 |
| 2026-02-05 | 18.31 | $60.56 | 47800 |
| 2026-02-04 | 19.15 | $61.07 | 151300 |
| 2026-02-03 | 19.90 | $61.90 | 50622 |
| 2026-02-02 | 20.26 | $62.77 | 44414 |
| 2026-01-30 | 20.26 | $62.27 | 81600 |
| 2026-01-29 | 20.21 | $63.48 | 93200 |
| 2026-01-28 | 19.87 | $63.05 | 57500 |
| 2026-01-27 | 19.29 | $63.70 | 1.0M |
| 2026-01-26 | 18.49 | $62.81 | 26400 |
| 2026-01-23 | 18.05 | $62.33 | 16241 |
| 2026-01-22 | 17.80 | $62.14 | 7848 |
| 2026-01-21 | 17.38 | $61.54 | 54400 |
| 2026-01-20 | 17.16 | $60.64 | 43727 |
| 2026-01-16 | 17.20 | $61.91 | 12800 |
| 2026-01-15 | 16.74 | $61.60 | 13223 |
| 2026-01-14 | 16.16 | $60.67 | 19008 |
| 2026-01-13 | 15.99 | $60.78 | 30709 |
| 2026-01-12 | 15.67 | $61.04 | 134434 |
| 2026-01-09 | 15.35 | $60.40 | 19900 |
| 2026-01-08 | 15.22 | $59.21 | 954943 |
| 2026-01-07 | 15.59 | $59.80 | 14024 |
| 2026-01-06 | 15.42 | $60.44 | 23000 |
| 2026-01-05 | 15.02 | $60.14 | 22116 |
| 2026-01-02 | 14.78 | $58.64 | 13900 |
| 2025-12-31 | 15.22 | $57.03 | 6300 |
| 2025-12-30 | 15.22 | $57.23 | 8344 |
| 2025-12-29 | 15.37 | $57.00 | 5300 |
| 2025-12-26 | 15.26 | $57.16 | 19900 |
| 2025-12-24 | 15.18 | $57.10 | 3333 |
| 2025-12-23 | 15.03 | $56.84 | 16800 |
| 2025-12-22 | 14.79 | $57.01 | 1.2M |
| 2025-12-19 | 14.55 | $56.61 | 10342 |
| 2025-12-18 | 14.17 | $56.02 | 16907 |
| 2025-12-17 | 13.52 | $55.57 | 23712 |
| 2025-12-16 | 12.79 | $56.41 | 56200 |
| 2025-12-15 | 12.48 | $58.76 | 14100 |
| 2025-12-12 | 12.68 | $58.60 | 22611 |
| 2025-12-11 | 12.88 | $59.50 | 37600 |
| 2025-12-10 | 12.86 | $58.80 | 13840 |
| 2025-12-09 | 13.28 | $58.55 | 7700 |
| 2025-12-08 | 13.47 | $58.72 | 25006 |
| 2025-12-05 | 13.61 | $58.55 | 14500 |
| 2025-12-04 | 13.77 | $58.78 | 11520 |
| 2025-12-03 | 14.07 | $59.18 | 22008 |
| 2025-12-02 | 14.39 | $58.57 | 70904 |
| 2025-12-01 | 14.94 | $58.32 | 26900 |
| 2025-11-28 | 15.70 | $58.17 | 10332 |
| 2025-11-26 | 16.36 | $57.79 | 5900 |
| 2025-11-25 | 16.90 | $56.87 | 28305 |
| 2025-11-24 | 16.82 | $55.95 | 12900 |
| 2025-11-21 | 16.12 | $55.92 | 21700 |
| 2025-11-20 | 15.38 | $55.52 | 37300 |
| 2025-11-19 | 14.73 | $57.05 | 7400 |
| 2025-11-18 | 14.62 | $56.63 | 23400 |
| 2025-11-17 | 14.33 | $57.36 | 21200 |
| 2025-11-14 | 14.47 | $58.13 | 16600 |
| 2025-11-13 | 14.77 | $58.61 | 33500 |
| 2025-11-12 | 15.33 | $59.03 | 19800 |
| 2025-11-11 | 15.66 | $58.73 | 11115 |
| 2025-11-10 | 16.17 | $58.56 | 77700 |
| 2025-11-07 | 16.86 | $57.74 | 19500 |
| 2025-11-06 | 17.28 | $57.96 | 52439 |
| 2025-11-05 | 18.11 | $58.26 | 30100 |
| 2025-11-04 | 19.02 | $57.82 | 63100 |
| 2025-11-03 | 19.93 | $58.68 | 152804 |
| 2025-10-31 | 20.61 | $58.80 | 1.0M |
| 2025-10-30 | 21.30 | $59.48 | 24800 |
| 2025-10-29 | 21.32 | $59.37 | 11500 |
| 2025-10-28 | 21.42 | $59.01 | 6900 |
| 2025-10-27 | 21.69 | $59.57 | 11439 |
| 2025-10-24 | 21.73 | $58.91 | 88137 |
| 2025-10-23 | 22.04 | $58.87 | 13400 |
| 2025-10-22 | 22.51 | $58.12 | 39100 |
| 2025-10-21 | 23.14 | $58.35 | 19600 |
| 2025-10-20 | 23.49 | $58.85 | 65030 |
| 2025-10-17 | 23.67 | $58.65 | 17100 |
| 2025-10-16 | 24.04 | $58.49 | 12500 |
| 2025-10-15 | 24.33 | $58.27 | 545620 |
| 2025-10-14 | 24.68 | $57.76 | 28128 |
| 2025-10-13 | 25.47 | $57.75 | 14647 |
| 2025-10-10 | 26.36 | $56.64 | 29937 |
| 2025-10-09 | 27.30 | $57.89 | 10300 |
| 2025-10-08 | 27.47 | $58.41 | 10707 |
| 2025-10-07 | 27.34 | $58.56 | 17328 |
| 2025-10-06 | 26.92 | $59.68 | 14800 |
| 2025-10-03 | 25.59 | $59.62 | 59334 |
| 2025-10-02 | 24.27 | $59.51 | 25101 |
| 2025-10-01 | 22.88 | $58.84 | 97330 |
| 2025-09-30 | 21.68 | $58.01 | 8905 |
| 2025-09-29 | 20.72 | $57.67 | 8105 |
| 2025-09-26 | 19.80 | $57.12 | 8937 |
| 2025-09-25 | 19.09 | $57.02 | 17911 |
| 2025-09-24 | 18.45 | $57.27 | 16306 |
| 2025-09-23 | 17.44 | $57.62 | 11507 |
| 2025-09-22 | 16.06 | $57.36 | 5809 |
| 2025-09-19 | 14.78 | $56.84 | 62104 |
| 2025-09-18 | 13.65 | $56.97 | 1.1M |
| 2025-09-17 | 12.45 | $55.88 | 6000 |
| 2025-09-16 | 11.76 | $55.71 | 25800 |
| 2025-09-15 | 11.10 | $55.75 | 26300 |
| 2025-09-12 | 10.45 | $54.66 | 21900 |
| 2025-09-11 | 10.36 | $54.46 | 18512 |
| 2025-09-10 | 10.38 | $53.79 | 15500 |
| 2025-09-09 | 10.59 | $54.12 | 33300 |
| 2025-09-08 | 10.56 | $54.17 | 5220 |
| 2025-09-05 | 10.62 | $53.47 | 12400 |
| 2025-09-04 | 10.99 | $52.87 | 30827 |
| 2025-09-03 | 11.22 | $52.22 | 25911 |
| 2025-09-02 | 10.95 | $51.94 | 33200 |
| 2025-08-29 | 10.51 | $53.00 | 4900 |
| 2025-08-28 | 10.96 | $53.50 | 11327 |
| 2025-08-27 | 11.28 | $53.59 | 10200 |
| 2025-08-26 | 11.66 | $53.77 | 13300 |
| 2025-08-25 | 11.76 | $53.84 | 22700 |
| 2025-08-22 | 11.65 | $54.19 | 2302 |
| 2025-08-21 | 11.54 | $53.08 | 18300 |
| 2025-08-20 | 12.14 | $53.58 | 5200 |
| 2025-08-19 | 12.55 | $53.22 | 60419 |
| 2025-08-18 | 12.99 | $53.13 | 44008 |
| 2025-08-15 | 13.56 | $53.16 | 25434 |
| 2025-08-14 | 14.25 | $53.30 | 11104 |
| 2025-08-13 | 14.99 | $53.36 | 10503 |
| 2025-08-12 | 15.53 | $52.97 | 11725 |
| 2025-08-11 | 16.24 | $52.37 | 24613 |
| 2025-08-08 | 16.64 | $52.52 | 17400 |
| 2025-08-07 | 17.06 | $52.20 | 49800 |
| 2025-08-06 | 17.26 | $51.43 | 20800 |
| 2025-08-05 | 16.87 | $51.33 | 89603 |
| 2025-08-04 | 16.40 | $51.35 | 64833 |
| 2025-08-01 | 15.85 | $50.85 | 35802 |
| 2025-07-31 | 14.89 | $51.26 | 53738 |
| 2025-07-30 | 14.17 | $52.20 | 123000 |
| 2025-07-29 | 13.86 | $52.69 | 10130 |
| 2025-07-28 | 13.83 | $52.91 | 16800 |
| 2025-07-25 | 13.92 | $53.50 | 8139 |
| 2025-07-24 | 14.30 | $53.93 | 15400 |
| 2025-07-23 | 14.87 | $54.25 | 37000 |
| 2025-07-22 | 15.47 | $53.37 | 49222 |
| 2025-07-21 | 15.83 | $53.41 | 8300 |
| 2025-07-18 | 16.35 | $53.46 | 3900 |
| 2025-07-17 | 16.94 | $53.51 | 34000 |
| 2025-07-16 | 17.39 | $53.47 | 49609 |
| 2025-07-15 | 17.87 | $54.45 | 11801 |
| 2025-07-14 | 18.05 | $54.40 | 17100 |
| 2025-07-11 | 18.57 | $54.41 | 17000 |
| 2025-07-10 | 18.89 | $54.63 | 9108 |
| 2025-07-09 | 18.94 | $54.58 | 4036 |
| 2025-07-08 | 19.09 | $54.33 | 13100 |
| 2025-07-07 | 19.37 | $53.98 | 6833 |
| 2025-07-03 | 19.78 | $54.29 | 28122 |
| 2025-07-02 | 20.01 | $54.30 | 66833 |
| 2025-07-01 | 20.24 | $54.07 | 21341 |
| 2025-06-30 | 20.38 | $54.50 | 19300 |
| 2025-06-27 | 20.30 | $54.36 | 7339 |
| 2025-06-26 | 20.18 | $53.97 | 22300 |
| 2025-06-25 | 20.37 | $53.80 | 31600 |
| 2025-06-24 | 20.60 | $54.16 | 141020 |
| 2025-06-23 | 20.77 | $53.03 | 22548 |
| 2025-06-20 | 21.65 | $51.89 | 22304 |
| 2025-06-18 | 22.70 | $52.25 | 9212 |
| 2025-06-17 | 23.65 | $52.33 | 108625 |
| 2025-06-16 | 24.58 | $53.08 | 30007 |
| 2025-06-13 | 25.04 | $53.54 | 27420 |
| 2025-06-12 | 25.21 | $54.73 | 10145 |
| 2025-06-11 | 24.35 | $54.37 | 104400 |
| 2025-06-10 | 23.48 | $54.57 | 10123 |
| 2025-06-09 | 22.66 | $54.02 | 15003 |
| 2025-06-06 | 21.96 | $53.63 | 14600 |
| 2025-06-05 | 21.45 | $53.36 | 44500 |
| 2025-06-04 | 20.96 | $53.23 | 74915 |
| 2025-06-03 | 20.51 | $52.95 | 31700 |
| 2025-06-02 | 20.29 | $53.29 | 16200 |
| 2025-05-30 | 20.06 | $52.85 | 18514 |
| 2025-05-29 | 20.00 | $52.94 | 10600 |
| 2025-05-28 | 19.62 | $52.59 | 21800 |
| 2025-05-27 | 19.36 | $53.00 | 30007 |
| 2025-05-23 | 18.79 | $52.26 | 93733 |
| 2025-05-22 | 18.62 | $52.54 | 28000 |
| 2025-05-21 | 17.90 | $52.48 | 36048 |
| 2025-05-20 | 17.09 | $52.80 | 27200 |
| 2025-05-19 | 16.32 | $52.65 | 20000 |
| 2025-05-16 | 15.63 | $52.19 | 29346 |
| 2025-05-15 | 15.06 | $52.25 | 33547 |
| 2025-05-14 | 14.34 | $52.20 | 23000 |
| 2025-05-13 | 13.51 | $52.04 | 20127 |
| 2025-05-12 | 12.71 | $51.60 | 22900 |
| 2025-05-09 | 12.09 | $50.79 | 39900 |
| 2025-05-08 | 11.73 | $50.32 | 71300 |
| 2025-05-07 | 11.45 | $50.21 | 125423 |
| 2025-05-06 | 11.30 | $49.98 | 60922 |
| 2025-05-05 | 11.27 | $50.14 | 20100 |
| 2025-05-02 | 11.07 | $50.27 | 205637 |
| 2025-05-01 | 10.88 | $48.78 | 9200 |
| 2025-04-30 | 11.27 | $48.85 | 27400 |
| 2025-04-29 | 11.68 | $48.92 | 12913 |
| 2025-04-28 | 11.86 | $48.79 | 72100 |
| 2025-04-25 | 12.15 | $48.78 | 8400 |
| 2025-04-24 | 12.45 | $48.41 | 15808 |
| 2025-04-23 | 12.90 | $47.77 | 28600 |
| 2025-04-22 | 13.46 | $47.10 | 18700 |
| 2025-04-21 | 13.93 | $46.09 | 11233 |
| 2025-04-17 | 14.07 | $46.55 | 17800 |
| 2025-04-16 | 14.49 | $46.26 | 26344 |
| 2025-04-15 | 14.86 | $46.89 | 9200 |
| 2025-04-14 | 15.59 | $46.61 | 110227 |
| 2025-04-11 | 16.12 | $45.81 | 22300 |
| 2025-04-10 | 16.44 | $44.67 | 53911 |
| 2025-04-09 | 16.18 | $46.05 | 37400 |
| 2025-04-08 | 15.90 | $41.88 | 47800 |
| 2025-04-07 | 14.11 | $42.58 | 48021 |
| 2025-04-04 | 12.30 | $43.14 | 70933 |
| 2025-04-03 | 10.79 | $45.71 | 30100 |
| 2025-04-02 | 10.19 | $46.87 | 23122 |
| 2025-04-01 | 9.99 | $46.70 | 11921 |
| 2025-03-31 | 9.63 | $46.73 | 12341 |
| 2025-03-28 | 9.22 | $47.34 | 122702 |
| 2025-03-27 | 9.33 | $47.82 | 11635 |
| 2025-03-26 | 9.70 | $47.84 | 23200 |
| 2025-03-25 | 10.11 | $48.56 | 11410 |
| 2025-03-24 | 10.27 | $48.33 | 13200 |
| 2025-03-21 | 10.62 | $48.25 | 30400 |
| 2025-03-20 | 11.04 | $48.87 | 36805 |
| 2025-03-19 | 11.24 | $49.49 | 42649 |
| 2025-03-18 | 11.06 | $49.28 | 29100 |
| 2025-03-17 | 11.02 | $49.21 | 28145 |
| 2025-03-14 | 10.99 | $48.68 | 49332 |
| 2025-03-13 | 11.32 | $47.58 | 157905 |
| 2025-03-12 | 11.67 | $48.12 | 32000 |
| 2025-03-11 | 12.23 | $47.81 | 32200 |
| 2025-03-10 | 12.84 | $47.48 | 35400 |
| 2025-03-07 | 13.43 | $49.36 | 42224 |
| 2025-03-06 | 13.21 | $48.48 | 70900 |
| 2025-03-05 | 13.13 | $49.02 | 27241 |
| 2025-03-04 | 13.08 | $47.80 | 53209 |
| 2025-03-03 | 13.42 | $47.37 | 50413 |
| 2025-02-28 | 13.64 | $47.17 | 105718 |
| 2025-02-27 | 14.27 | $47.08 | 42517 |
| 2025-02-26 | 14.88 | $48.46 | 115000 |
| 2025-02-25 | 14.49 | $48.58 | 33054 |
| 2025-02-24 | 14.21 | $48.18 | 206313 |
| 2025-02-21 | 13.94 | $48.17 | 19803 |
| 2025-02-20 | 13.65 | $48.53 | 17126 |
| 2025-02-19 | 13.16 | $48.38 | 110922 |
| 2025-02-18 | 12.74 | $49.15 | 1.0M |
| 2025-02-14 | 11.83 | $48.94 | 20500 |
| 2025-02-13 | 10.87 | $48.75 | 31739 |
| 2025-02-12 | 10.16 | $47.90 | 28140 |
| 2025-02-11 | 9.84 | $47.22 | 43700 |
| 2025-02-10 | 9.94 | $46.70 | 36224 |
| 2025-02-07 | 10.39 | $46.15 | 14822 |
| 2025-02-06 | 10.87 | $46.55 | 8710 |
| 2025-02-05 | 11.17 | $46.49 | 11300 |
| 2025-02-04 | 11.53 | $46.11 | 9100 |
| 2025-02-03 | 12.06 | $45.65 | 10700 |
| 2025-01-31 | 12.45 | $46.35 | 25500 |
| 2025-01-30 | 12.63 | $46.53 | 12839 |
| 2025-01-29 | 12.72 | $45.93 | 27200 |
| 2025-01-28 | 13.28 | $45.55 | 32500 |
| 2025-01-27 | 13.78 | $45.64 | 58600 |
| 2025-01-24 | 14.35 | $46.24 | 11929 |
| 2025-01-23 | 14.59 | $46.36 | 17919 |
| 2025-01-22 | 14.91 | $46.61 | 28243 |
| 2025-01-21 | 14.81 | $46.85 | 175945 |
| 2025-01-17 | 14.79 | $46.13 | 11642 |
| 2025-01-16 | 15.10 | $45.88 | 36000 |
| 2025-01-15 | 15.62 | $45.06 | 59331 |
| 2025-01-14 | 16.21 | $44.70 | 54600 |
| 2025-01-13 | 16.36 | $44.27 | 115302 |
| 2025-01-10 | 16.04 | $44.66 | 54835 |
| 2025-01-08 | 16.16 | $45.11 | 60347 |
| 2025-01-07 | 16.42 | $45.56 | 655716 |
| 2025-01-06 | 17.21 | $45.73 | 36300 |
| 2025-01-03 | 18.05 | $44.81 | 26500 |
| 2025-01-02 | 17.76 | $44.39 | 44401 |
| 2024-12-31 | 17.45 | $44.49 | 38228 |
| 2024-12-30 | 17.12 | $44.48 | 34700 |
| 2024-12-27 | 16.55 | $45.10 | 24813 |
| 2024-12-26 | 16.32 | $45.27 | 70834 |
| 2024-12-24 | 16.17 | $45.11 | 14100 |
| 2024-12-23 | 15.85 | $44.97 | 26445 |
| 2024-12-20 | 15.29 | $44.73 | 81900 |
| 2024-12-19 | 14.69 | $44.63 | 57433 |
| 2024-12-18 | 14.24 | $44.85 | 55635 |
| 2024-12-17 | 13.85 | $45.77 | 659500 |
| 2024-12-16 | 14.15 | $46.21 | 29300 |
| 2024-12-13 | 14.67 | $46.33 | 93600 |
| 2024-12-12 | 15.42 | $46.02 | 103247 |
| 2024-12-11 | 16.19 | $46.59 | 29403 |
| 2024-12-10 | 16.77 | $46.37 | 6317 |
| 2024-12-09 | 17.47 | $46.60 | 13422 |
| 2024-12-06 | 18.02 | $46.54 | 4700 |
| 2024-12-05 | 18.89 | $46.53 | 26000 |
| 2024-12-04 | 19.76 | $46.20 | 19400 |
| 2024-12-03 | 20.61 | $45.96 | 895200 |
| 2024-12-02 | 21.34 | $45.88 | 19100 |
| 2024-11-29 | 22.01 | $45.57 | 4700 |
| 2024-11-27 | 22.42 | $45.02 | 89100 |
| 2024-11-26 | 22.40 | $44.74 | 88645 |
| 2024-11-25 | 22.34 | $45.17 | 14212 |
| 2024-11-22 | 22.46 | $44.75 | 7445 |
| 2024-11-21 | 22.10 | $44.62 | 25200 |
| 2024-11-20 | 21.65 | $44.58 | 23236 |
| 2024-11-19 | 21.07 | $44.79 | 10000 |
| 2024-11-18 | 20.59 | $44.92 | 155200 |
| 2024-11-15 | 20.12 | $44.74 | 49800 |
| 2024-11-14 | 19.62 | $45.18 | 467800 |
| 2024-11-13 | 19.36 | $44.83 | 41300 |
| 2024-11-12 | 18.37 | $45.13 | 118600 |
| 2024-11-11 | 17.44 | $45.86 | 43100 |
| 2024-11-08 | 16.84 | $45.94 | 43300 |
| 2024-11-07 | 16.14 | $46.67 | 22222 |
| 2024-11-06 | 15.67 | $45.96 | 31408 |
| 2024-11-05 | 14.64 | $46.94 | 512522 |
| 2024-11-04 | 14.11 | $46.57 | 31200 |
| 2024-11-01 | 13.42 | $46.69 | 10538 |
| 2024-10-31 | 12.72 | $46.67 | 16516 |
| 2024-10-30 | 11.84 | $46.98 | 20100 |
| 2024-10-29 | 11.26 | $47.87 | 23333 |
| 2024-10-28 | 10.98 | $47.87 | 12818 |
| 2024-10-25 | 10.73 | $47.87 | 42524 |
| 2024-10-24 | 10.50 | $47.88 | 21900 |
| 2024-10-23 | 10.11 | $47.38 | 20528 |
| 2024-10-22 | 9.50 | $47.97 | 10511 |
| 2024-10-21 | 9.19 | $48.06 | 23100 |
| 2024-10-18 | 8.89 | $48.55 | 13700 |
| 2024-10-17 | 8.76 | $47.81 | 60300 |
| 2024-10-16 | 8.11 | $47.74 | 228200 |
| 2024-10-15 | 7.47 | $48.20 | 617211 |
| 2024-10-14 | 7.00 | $50.56 | 13000 |
| 2024-10-11 | 7.01 | $50.06 | 21600 |
| 2024-10-10 | 7.33 | $49.81 | 39405 |
| 2024-10-09 | 7.53 | $50.31 | 15000 |
| 2024-10-08 | 7.82 | $49.97 | 9815 |
| 2024-10-07 | 8.10 | $49.84 | 19340 |
| 2024-10-04 | 8.40 | $50.34 | 11307 |
| 2024-10-03 | 8.81 | $50.00 | 16500 |
| 2024-10-02 | 9.16 | $50.34 | 42000 |
| 2024-10-01 | 9.55 | $50.26 | 196900 |
| 2024-09-30 | 9.95 | $50.86 | 11122 |
| 2024-09-27 | 10.01 | $51.21 | 9738 |
| 2024-09-26 | 9.68 | $51.09 | 34720 |
| 2024-09-25 | 9.47 | $49.76 | 53038 |
| 2024-09-24 | 9.90 | $49.93 | 324700 |
| 2024-09-23 | 10.40 | $49.48 | 39900 |
| 2024-09-20 | 10.63 | $49.38 | 15037 |
| 2024-09-19 | 10.87 | $50.29 | 15600 |
| 2024-09-18 | 11.34 | $49.02 | 24700 |
| 2024-09-17 | 11.66 | $49.33 | 530924 |
| 2024-09-16 | 12.15 | $49.31 | 13500 |
| 2024-09-13 | 12.45 | $49.47 | 18533 |
| 2024-09-12 | 12.78 | $49.09 | 11900 |
| 2024-09-11 | 12.89 | $48.84 | 24735 |
| 2024-09-10 | 12.90 | $47.71 | 554800 |
| 2024-09-09 | 12.26 | $48.22 | 13200 |
| 2024-09-06 | 11.86 | $47.84 | 65506 |
| 2024-09-05 | 11.41 | $48.74 | 19400 |
| 2024-09-04 | 11.45 | $48.99 | 201600 |
| 2024-09-03 | 11.49 | $49.31 | 82227 |
| 2024-08-30 | 11.79 | $50.79 | 89600 |
| 2024-08-29 | 11.94 | $50.49 | 76000 |
| 2024-08-28 | 12.10 | $50.35 | 29731 |
| 2024-08-27 | 12.62 | $50.44 | 34700 |
| 2024-08-26 | 13.16 | $50.16 | 48539 |
| 2024-08-23 | 13.81 | $50.54 | 39600 |
| 2024-08-22 | 14.42 | $50.16 | 32200 |
| 2024-08-21 | 15.05 | $50.84 | 12500 |
| 2024-08-20 | 15.52 | $50.16 | 207800 |
| 2024-08-19 | 16.26 | $50.39 | 844500 |
| 2024-08-16 | 17.04 | $49.81 | 11200 |
| 2024-08-15 | 17.74 | $49.66 | 12811 |
| 2024-08-14 | 18.38 | $48.58 | 258000 |
| 2024-08-13 | 18.52 | $48.41 | 47900 |
| 2024-08-12 | 18.51 | $47.70 | 27400 |
| 2024-08-09 | 18.20 | $47.82 | 915400 |
| 2024-08-08 | 17.88 | $47.91 | 82633 |
| 2024-08-07 | 17.54 | $46.90 | 72036 |
| 2024-08-06 | 17.13 | $46.61 | 737000 |
| 2024-08-05 | 16.25 | $46.22 | 126200 |
| 2024-08-02 | 15.03 | $46.67 | 178900 |
| 2024-08-01 | 14.15 | $47.86 | 57742 |
| 2024-07-31 | 13.67 | $49.43 | 30211 |
| 2024-07-30 | 13.78 | $48.22 | 63015 |
| 2024-07-29 | 13.30 | $48.15 | 33500 |
| 2024-07-26 | 12.64 | $48.77 | 66927 |
| 2024-07-25 | 12.13 | $48.05 | 40316 |
| 2024-07-24 | 11.42 | $48.77 | 239035 |
| 2024-07-23 | 11.05 | $50.25 | 374623 |
| 2024-07-22 | 11.37 | $50.71 | 464900 |
| 2024-07-19 | 11.76 | $49.56 | 41300 |
| 2024-07-18 | 11.63 | $50.16 | 76942 |
| 2024-07-17 | 11.82 | $50.32 | 481500 |
| 2024-07-16 | 12.21 | $52.29 | 37631 |
| 2024-07-15 | 11.95 | $52.10 | 18823 |
| 2024-07-12 | 11.65 | $52.65 | 133600 |
| 2024-07-11 | 11.09 | $51.95 | 29400 |
| 2024-07-10 | 10.71 | $52.26 | 66928 |
| 2024-07-09 | 10.49 | $51.37 | 28507 |
| 2024-07-08 | 10.66 | $51.56 | 44500 |
| 2024-07-05 | 10.67 | $51.74 | 77137 |
| 2024-07-03 | 10.75 | $51.61 | 34804 |
| 2024-07-02 | 11.00 | $50.77 | 95027 |
| 2024-07-01 | 11.39 | $50.45 | 150400 |
| 2024-06-28 | 11.69 | $50.23 | 30400 |
| 2024-06-27 | 11.90 | $50.35 | 73410 |
| 2024-06-26 | 12.31 | $50.19 | 62800 |
| 2024-06-25 | 12.59 | $50.73 | 123000 |
| 2024-06-24 | 12.97 | $50.58 | 75000 |
| 2024-06-21 | 13.54 | $50.64 | 39810 |
| 2024-06-20 | 13.96 | $51.17 | 646317 |
| 2024-06-18 | 14.58 | $51.34 | 50935 |
| 2024-06-17 | 15.24 | $51.06 | 134448 |
| 2024-06-14 | 16.01 | $50.40 | 558633 |
| 2024-06-13 | 16.46 | $51.16 | 89947 |
| 2024-06-12 | 17.21 | $52.07 | 173100 |
| 2024-06-11 | 17.40 | $50.94 | 190225 |
| 2024-06-10 | 18.29 | $52.01 | 91802 |
| 2024-06-07 | 18.70 | $51.93 | 87400 |
| 2024-06-06 | 18.70 | $52.64 | 588700 |
| 2024-06-05 | 18.25 | $52.44 | 225400 |
| 2024-06-04 | 17.83 | $50.92 | 29700 |
| 2024-06-03 | 18.26 | $51.29 | 51800 |
| 2024-05-31 | 18.50 | $51.19 | 108215 |
| 2024-05-30 | 18.96 | $51.20 | 52800 |
| 2024-05-29 | 19.17 | $50.93 | 103212 |
| 2024-05-28 | 19.53 | $51.95 | 173500 |
| 2024-05-24 | 19.12 | $51.72 | 117200 |
| 2024-05-23 | 18.80 | $51.02 | 67600 |
| 2024-05-22 | 18.47 | $51.21 | 82127 |
| 2024-05-21 | 18.36 | $51.59 | 86941 |
| 2024-05-20 | 18.00 | $51.77 | 26300 |
| 2024-05-17 | 17.21 | $51.72 | 61600 |
| 2024-05-16 | 16.47 | $51.48 | 74800 |
| 2024-05-15 | 15.68 | $51.74 | 47205 |
| 2024-05-14 | 14.86 | $51.09 | 454605 |
| 2024-05-13 | 14.31 | $50.74 | 59800 |
| 2024-05-10 | 13.88 | $50.65 | 41700 |
| 2024-05-09 | 13.48 | $50.37 | 144836 |
| 2024-05-08 | 13.22 | $49.97 | 40000 |
| 2024-05-07 | 13.22 | $49.79 | 44220 |
| 2024-05-06 | 13.21 | $49.64 | 50842 |
| 2024-05-03 | 13.36 | $49.25 | 72900 |
| 2024-05-02 | 13.71 | $48.37 | 359000 |
| 2024-05-01 | 14.22 | $47.60 | 136217 |
| 2024-04-30 | 14.56 | $47.77 | 292200 |
| 2024-04-29 | 15.10 | $48.76 | 69615 |
| 2024-04-26 | 15.54 | $48.41 | 59400 |
| 2024-04-25 | 16.20 | $48.03 | 39534 |
| 2024-04-24 | 16.92 | $48.22 | 113431 |
| 2024-04-23 | 17.43 | $48.49 | 241000 |
| 2024-04-22 | 18.05 | $47.49 | 82827 |
| 2024-04-19 | 18.75 | $46.81 | 152900 |
| 2024-04-18 | 19.17 | $47.21 | 118300 |
| 2024-04-17 | 19.94 | $47.51 | 232000 |
| 2024-04-16 | 20.82 | $48.26 | 180246 |
| 2024-04-15 | 21.60 | $48.08 | 71031 |
| 2024-04-12 | 22.33 | $48.21 | 115549 |
| 2024-04-11 | 23.35 | $49.51 | 141026 |
| 2024-04-10 | 23.87 | $49.42 | 141013 |
| 2024-04-09 | 24.11 | $49.83 | 98248 |
| 2024-04-08 | 24.03 | $49.89 | 39936 |
| 2024-04-05 | 23.60 | $49.74 | 60719 |
| 2024-04-04 | 23.30 | $49.20 | 92614 |
| 2024-04-03 | 22.97 | $49.73 | 72219 |
| 2024-04-02 | 22.85 | $49.25 | 263400 |
| 2024-04-01 | 23.05 | $49.86 | 550432 |
| 2024-03-28 | 22.66 | $49.48 | 87500 |
| 2024-03-27 | 22.60 | $49.75 | 44741 |
| 2024-03-26 | 22.53 | $49.30 | 133100 |
| 2024-03-25 | 22.54 | $49.17 | 92525 |
| 2024-03-22 | 22.69 | $49.06 | 191348 |
| 2024-03-21 | 22.92 | $49.35 | 550905 |
| 2024-03-20 | 22.92 | $49.11 | 122405 |
| 2024-03-19 | 23.14 | $48.35 | 218500 |
| 2024-03-18 | 23.75 | $48.05 | 88800 |
| 2024-03-15 | 24.28 | $48.15 | 101100 |
| 2024-03-14 | 24.86 | $48.44 | 94318 |
| 2024-03-13 | 25.32 | $48.95 | 467000 |
| 2024-03-12 | 25.30 | $49.09 | 94823 |
| 2024-03-11 | 25.30 | $48.47 | 47163 |
| 2024-03-08 | 25.53 | $48.88 | 175909 |
| 2024-03-07 | 25.32 | $49.83 | 183100 |
| 2024-03-06 | 24.77 | $48.70 | 199300 |
| 2024-03-05 | 24.71 | $47.80 | 88200 |
| 2024-03-04 | 24.96 | $48.44 | 81821 |
| 2024-03-01 | 24.58 | $48.33 | 87300 |
| 2024-02-29 | 24.32 | $47.74 | 363900 |
| 2024-02-28 | 24.33 | $47.48 | 69200 |
| 2024-02-27 | 24.46 | $47.69 | 191130 |
| 2024-02-26 | 24.37 | $47.73 | 68500 |
| 2024-02-23 | 24.38 | $47.56 | 194100 |
| 2024-02-22 | 24.39 | $47.94 | 244900 |
| 2024-02-21 | 24.20 | $46.95 | 301400 |
| 2024-02-20 | 24.62 | $46.92 | 296608 |
| 2024-02-16 | 24.92 | $47.27 | 334750 |
| 2024-02-15 | 24.75 | $47.26 | 154839 |
| 2024-02-14 | 24.75 | $46.63 | 73249 |
| 2024-02-13 | 25.15 | $46.01 | 241900 |
| 2024-02-12 | 25.77 | $47.16 | 101500 |
| 2024-02-09 | 25.04 | $47.36 | 87935 |
| 2024-02-08 | 24.28 | $46.70 | 145600 |
| 2024-02-07 | 23.87 | $46.19 | 211900 |
| 2024-02-06 | 23.71 | $46.12 | 145122 |
| 2024-02-05 | 23.66 | $45.80 | 107400 |
| 2024-02-02 | 23.78 | $45.82 | 152628 |
| 2024-02-01 | 23.61 | $46.09 | 231600 |
| 2024-01-31 | 23.44 | $45.54 | 247600 |
| 2024-01-30 | 23.32 | $45.87 | 264629 |
| 2024-01-29 | 22.95 | $46.10 | 194500 |
| 2024-01-26 | 22.56 | $45.94 | 237600 |
| 2024-01-25 | 21.98 | $45.89 | 247142 |
| 2024-01-24 | 21.39 | $45.55 | 291100 |
| 2024-01-23 | 20.82 | $44.22 | 151500 |
| 2024-01-22 | 21.20 | $43.97 | 98100 |
| 2024-01-19 | 21.55 | $43.84 | 179916 |
| 2024-01-18 | 22.20 | $43.54 | 337000 |
| 2024-01-17 | 23.09 | $42.78 | 223700 |
| 2024-01-16 | 23.97 | $42.90 | 112700 |
| 2024-01-12 | 25.21 | $43.58 | 134300 |
| 2024-01-11 | 25.86 | $43.59 | 142328 |
| 2024-01-10 | 26.63 | $43.32 | 113329 |
| 2024-01-09 | 27.70 | $43.18 | 104832 |
| 2024-01-08 | 28.95 | $43.58 | 173716 |
| 2024-01-05 | 30.12 | $42.89 | 273747 |
| 2024-01-04 | 31.64 | $42.92 | 167342 |
| 2024-01-03 | 33.29 | $42.92 | 303900 |
| 2024-01-02 | 34.98 | $43.52 | 514100 |
| 2023-12-29 | 36.27 | $44.63 | 103100 |
| 2023-12-28 | 36.56 | $44.64 | 69400 |
| 2023-12-27 | 36.66 | $44.87 | 87100 |
| 2023-12-26 | 36.69 | $44.66 | 114623 |
| 2023-12-22 | 36.79 | $44.25 | 98108 |
| 2023-12-21 | 37.16 | $44.65 | 140824 |
| 2023-12-20 | 37.31 | $43.85 | 199700 |
| 2023-12-19 | 37.55 | $44.90 | 636800 |
| 2023-12-18 | 36.72 | $44.47 | 128800 |
| 2023-12-15 | 35.95 | $44.65 | 165125 |
| 2023-12-14 | 34.73 | $44.92 | 181414 |
| 2023-12-13 | 33.38 | $44.16 | 158913 |
| 2023-12-12 | 32.26 | $43.50 | 84200 |
| 2023-12-11 | 31.44 | $43.19 | 118709 |
| 2023-12-08 | 30.73 | $42.90 | 187600 |
| 2023-12-07 | 30.11 | $42.70 | 148427 |
| 2023-12-06 | 29.61 | $42.25 | 150600 |
| 2023-12-05 | 29.15 | $42.24 | 97300 |
| 2023-12-04 | 28.85 | $42.30 | 156241 |
| 2023-12-01 | 28.54 | $42.46 | 202644 |
| 2023-11-30 | 28.16 | $42.18 | 176700 |
| 2023-11-29 | 27.96 | $42.33 | 153540 |
| 2023-11-28 | 27.54 | $42.03 | 114229 |
| 2023-11-27 | 27.25 | $42.26 | 69644 |
| 2023-11-24 | 26.72 | $42.36 | 25600 |
| 2023-11-22 | 26.14 | $41.85 | 161900 |
| 2023-11-21 | 25.73 | $41.78 | 244940 |
| 2023-11-20 | 25.29 | $42.20 | 165900 |
| 2023-11-17 | 24.52 | $42.02 | 125340 |
| 2023-11-16 | 23.84 | $41.64 | 184934 |
| 2023-11-15 | 23.24 | $41.74 | 235725 |
| 2023-11-14 | 22.42 | $41.57 | 175626 |
| 2023-11-13 | 21.69 | $40.22 | 676941 |
| 2023-11-10 | 21.64 | $40.11 | 193100 |
| 2023-11-09 | 21.70 | $39.54 | 266239 |
| 2023-11-08 | 21.79 | $39.47 | 601900 |
| 2023-11-07 | 22.30 | $39.14 | 91906 |
| 2023-11-06 | 23.03 | $39.21 | 168600 |
| 2023-11-03 | 23.68 | $39.50 | 84700 |
| 2023-11-02 | 24.12 | $38.67 | 142211 |
| 2023-11-01 | 25.23 | $37.69 | 210735 |
| 2023-10-31 | 25.75 | $37.45 | 202000 |
| 2023-10-30 | 26.10 | $37.20 | 423021 |
| 2023-10-27 | 26.12 | $36.74 | 244841 |
| 2023-10-26 | 26.02 | $36.80 | 263036 |
| 2023-10-25 | 25.83 | $36.60 | 228649 |
| 2023-10-24 | 25.60 | $37.27 | 488700 |
| 2023-10-23 | 25.55 | $36.85 | 212839 |
| 2023-10-20 | 25.27 | $36.57 | 246322 |
| 2023-10-19 | 25.12 | $36.98 | 299600 |
| 2023-10-18 | 25.17 | $37.01 | 424345 |
| 2023-10-17 | 25.11 | $37.95 | 210100 |
| 2023-10-16 | 25.29 | $37.91 | 194716 |
| 2023-10-13 | 25.66 | $37.53 | 241900 |
| 2023-10-12 | 26.04 | $38.30 | 239247 |
| 2023-10-11 | 26.89 | $38.64 | 250500 |
| 2023-10-10 | 27.95 | $38.45 | 150011 |
| 2023-10-09 | 29.00 | $37.77 | 445000 |
| 2023-10-06 | 29.35 | $38.09 | 107400 |
| 2023-10-05 | 29.72 | $37.53 | 223715 |
| 2023-10-04 | 29.59 | $37.53 | 139700 |
| 2023-10-03 | 29.40 | $36.91 | 181135 |
| 2023-10-02 | 28.87 | $37.41 | 169423 |
| 2023-09-29 | 28.51 | $38.02 | 209014 |
| 2023-09-28 | 28.47 | $37.70 | 235300 |
| 2023-09-27 | 27.76 | $37.36 | 438000 |
| 2023-09-26 | 26.71 | $37.60 | 127345 |
| 2023-09-25 | 25.84 | $38.10 | 109949 |
| 2023-09-22 | 25.06 | $38.37 | 183100 |
| 2023-09-21 | 24.49 | $38.42 | 137432 |
| 2023-09-20 | 23.95 | $38.96 | 154600 |
| 2023-09-19 | 23.68 | $39.02 | 144417 |
| 2023-09-18 | 22.96 | $39.05 | 272318 |
| 2023-09-15 | 22.22 | $39.25 | 121300 |
| 2023-09-14 | 21.61 | $39.74 | 82500 |
| 2023-09-13 | 21.13 | $39.41 | 84648 |
| 2023-09-12 | 20.35 | $39.54 | 85021 |
| 2023-09-11 | 19.54 | $40.03 | 138911 |
| 2023-09-08 | 18.93 | $39.66 | 132407 |
| 2023-09-07 | 18.08 | $39.83 | 354046 |
| 2023-09-06 | 17.25 | $40.64 | 42017 |
| 2023-09-05 | 16.74 | $40.65 | 77032 |
| 2023-09-01 | 16.31 | $41.11 | 45600 |
| 2023-08-31 | 16.06 | $41.25 | 52600 |
| 2023-08-30 | 15.86 | $41.68 | 27541 |
| 2023-08-29 | 15.95 | $41.69 | 653828 |
| 2023-08-28 | 15.97 | $41.07 | 71100 |
| 2023-08-25 | 15.45 | $40.64 | 106423 |
| 2023-08-24 | 14.59 | $40.41 | 76402 |
| 2023-08-23 | 13.78 | $41.36 | 27710 |
| 2023-08-22 | 13.24 | $40.94 | 78912 |
| 2023-08-21 | 12.63 | $41.18 | 49507 |
| 2023-08-18 | 11.85 | $40.98 | 97300 |
| 2023-08-17 | 10.93 | $40.94 | 54100 |
| 2023-08-16 | 10.12 | $41.86 | 83228 |
| 2023-08-15 | 9.77 | $42.23 | 33342 |
| 2023-08-14 | 9.59 | $42.83 | 64200 |
| 2023-08-11 | 9.49 | $42.83 | 73600 |
| 2023-08-10 | 9.69 | $43.50 | 653241 |
| 2023-08-09 | 10.11 | $43.22 | 43733 |
| 2023-08-08 | 10.24 | $43.33 | 1.2M |
| 2023-08-07 | 10.30 | $43.81 | 295843 |
| 2023-08-04 | 10.79 | $43.33 | 796800 |
| 2023-08-03 | 11.30 | $43.38 | 39100 |
| 2023-08-02 | 11.51 | $43.32 | 101641 |
| 2023-08-01 | 11.93 | $44.43 | 765300 |
| 2023-07-31 | 12.13 | $44.68 | 91700 |
| 2023-07-28 | 11.97 | $45.01 | 55900 |
| 2023-07-27 | 11.74 | $44.26 | 183500 |
| 2023-07-26 | 11.68 | $44.02 | 35300 |
| 2023-07-25 | 12.03 | $43.96 | 89538 |
| 2023-07-24 | 12.14 | $43.87 | 25300 |
| 2023-07-21 | 12.34 | $44.13 | 39536 |
| 2023-07-20 | 12.37 | $43.88 | 71500 |
| 2023-07-19 | 12.40 | $44.80 | 65100 |
| 2023-07-18 | 11.73 | $45.26 | 31030 |
| 2023-07-17 | 10.89 | $45.16 | 30000 |
| 2023-07-14 | 10.05 | $45.11 | 104100 |
| 2023-07-13 | 8.85 | $45.13 | 111613 |
| 2023-07-12 | 7.76 | $44.10 | 15600 |
| 2023-07-11 | 7.11 | $43.03 | 99100 |
| 2023-07-10 | 7.16 | $42.80 | 80329 |
| 2023-07-07 | 7.36 | $42.42 | 39900 |
| 2023-07-06 | 7.67 | $42.15 | 49041 |
| 2023-07-05 | 7.81 | $42.85 | 62100 |
| 2023-07-03 | 7.69 | $43.37 | 89900 |
| 2023-06-30 | 7.12 | $43.28 | 178514 |
| 2023-06-29 | 6.64 | $42.81 | 45200 |
| 2023-06-28 | 6.49 | $42.84 | 161101 |
| 2023-06-27 | 6.30 | $42.80 | 25800 |
| 2023-06-26 | 6.22 | $41.84 | 99100 |
| 2023-06-23 | 6.39 | $41.74 | 65250 |
| 2023-06-22 | 6.39 | $42.46 | 15542 |
| 2023-06-21 | 6.69 | $42.23 | 103200 |
| 2023-06-20 | 7.00 | $42.51 | 84000 |
| 2023-06-16 | 7.18 | $43.07 | 76803 |
| 2023-06-15 | 6.73 | $43.55 | 97321 |
| 2023-06-14 | 6.26 | $43.04 | 54600 |
| 2023-06-13 | 6.03 | $42.83 | 307100 |
| 2023-06-12 | 6.02 | $42.35 | 51015 |
| 2023-06-09 | 6.28 | $41.94 | 53339 |
| 2023-06-08 | 6.35 | $42.17 | 66100 |
| 2023-06-07 | 6.47 | $41.78 | 37700 |
| 2023-06-06 | 6.49 | $42.44 | 73815 |
| 2023-06-05 | 6.83 | $42.49 | 40960 |
| 2023-06-02 | 7.00 | $42.68 | 99718 |
| 2023-06-01 | 7.01 | $42.37 | 122800 |
| 2023-05-31 | 7.26 | $41.87 | 79431 |
| 2023-05-30 | 7.40 | $42.34 | 80400 |
| 2023-05-26 | 7.50 | $43.01 | 81804 |
| 2023-05-25 | 7.39 | $42.14 | 38300 |
| 2023-05-24 | 7.67 | $41.69 | 56300 |
| 2023-05-23 | 7.67 | $42.43 | 34727 |
| 2023-05-22 | 7.80 | $43.06 | 49447 |
| 2023-05-19 | 7.56 | $42.85 | 43536 |
| 2023-05-18 | 7.39 | $42.73 | 269900 |
| 2023-05-17 | 7.38 | $42.52 | 325430 |
| 2023-05-16 | 7.55 | $42.10 | 82900 |
| 2023-05-15 | 7.91 | $42.33 | 49700 |
| 2023-05-12 | 8.28 | $41.73 | 52203 |
| 2023-05-11 | 8.45 | $41.96 | 106500 |
| 2023-05-10 | 8.68 | $41.93 | 75900 |
| 2023-05-09 | 8.94 | $41.69 | 39000 |
| 2023-05-08 | 9.04 | $42.31 | 21300 |
| 2023-05-05 | 9.38 | $42.27 | 35300 |
| 2023-05-04 | 9.77 | $41.56 | 101400 |
| 2023-05-03 | 9.93 | $41.85 | 76100 |
| 2023-05-02 | 10.41 | $41.86 | 68000 |
| 2023-05-01 | 10.67 | $42.26 | 157531 |
| 2023-04-28 | 11.04 | $42.32 | 102000 |
| 2023-04-27 | 11.55 | $42.21 | 84624 |
| 2023-04-26 | 12.15 | $41.54 | 62300 |
| 2023-04-25 | 12.50 | $41.18 | 192000 |
| 2023-04-24 | 12.87 | $42.39 | 46100 |
| 2023-04-21 | 12.98 | $42.19 | 45800 |
| 2023-04-20 | 13.34 | $42.13 | 82000 |
| 2023-04-19 | 13.60 | $42.22 | 146326 |
| 2023-04-18 | 13.92 | $42.44 | 131200 |
| 2023-04-17 | 14.03 | $42.06 | 238100 |
| 2023-04-14 | 14.39 | $42.51 | 40727 |
| 2023-04-13 | 14.40 | $42.58 | 31500 |
| 2023-04-12 | 14.29 | $42.07 | 40600 |
| 2023-04-11 | 14.37 | $42.23 | 37020 |
| 2023-04-10 | 14.35 | $42.01 | 59134 |
| 2023-04-06 | 14.46 | $42.02 | 45200 |
| 2023-04-05 | 14.45 | $41.88 | 20947 |
| 2023-04-04 | 14.56 | $42.43 | 39000 |
| 2023-04-03 | 14.27 | $42.40 | 183225 |
| 2023-03-31 | 14.10 | $42.20 | 50816 |
| 2023-03-30 | 13.85 | $42.15 | 18833 |
| 2023-03-29 | 13.65 | $41.43 | 50632 |
| 2023-03-28 | 13.79 | $40.44 | 17700 |
| 2023-03-27 | 14.47 | $40.52 | 48336 |
| 2023-03-24 | 15.15 | $40.48 | 41200 |
| 2023-03-23 | 15.89 | $41.02 | 30300 |
| 2023-03-22 | 16.37 | $40.59 | 72400 |
| 2023-03-21 | 16.96 | $40.72 | 43700 |
| 2023-03-20 | 17.79 | $40.10 | 77000 |
| 2023-03-17 | 18.28 | $39.50 | 35323 |
| 2023-03-16 | 18.44 | $40.01 | 58000 |
| 2023-03-15 | 18.60 | $39.09 | 96846 |
| 2023-03-14 | 18.20 | $40.38 | 97132 |
| 2023-03-13 | 18.61 | $39.70 | 57002 |
| 2023-03-10 | 18.65 | $39.77 | 50800 |
| 2023-03-09 | 19.09 | $40.21 | 140000 |
| 2023-03-08 | 19.82 | $40.75 | 31130 |
| 2023-03-07 | 20.84 | $40.54 | 38800 |
| 2023-03-06 | 21.92 | $41.47 | 35000 |
| 2023-03-03 | 22.39 | $41.78 | 42735 |
| 2023-03-02 | 22.89 | $41.20 | 48900 |
| 2023-03-01 | 23.77 | $41.04 | 73712 |
| 2023-02-28 | 24.46 | $40.80 | 49100 |
| 2023-02-27 | 25.31 | $41.19 | 51600 |
| 2023-02-24 | 26.01 | $40.45 | 40700 |
| 2023-02-23 | 27.22 | $41.42 | 101809 |
| 2023-02-22 | 28.00 | $41.09 | 60042 |
| 2023-02-21 | 28.88 | $41.19 | 68942 |
| 2023-02-17 | 29.69 | $42.24 | 51016 |
| 2023-02-16 | 29.89 | $42.27 | 43646 |
| 2023-02-15 | 29.91 | $42.61 | 116533 |
| 2023-02-14 | 29.95 | $42.44 | 1.6M |
| 2023-02-13 | 30.01 | $42.23 | 108300 |
| 2023-02-10 | 30.20 | $41.59 | 176719 |
| 2023-02-09 | 30.71 | $42.11 | 77727 |
| 2023-02-08 | 30.73 | $41.96 | 213700 |
| 2023-02-07 | 31.00 | $42.43 | 163000 |
| 2023-02-06 | 31.28 | $42.03 | 105032 |
| 2023-02-03 | 31.71 | $42.82 | 159500 |
| 2023-02-02 | 31.45 | $43.51 | 84242 |
| 2023-02-01 | 30.82 | $43.18 | 341300 |
| 2023-01-31 | 30.24 | $42.20 | 72446 |
| 2023-01-30 | 30.11 | $41.77 | 68810 |
| 2023-01-27 | 30.08 | $42.44 | 489429 |
| 2023-01-26 | 29.62 | $42.70 | 251233 |
| 2023-01-25 | 29.13 | $42.42 | 198500 |
| 2023-01-24 | 28.73 | $42.22 | 225000 |
| 2023-01-23 | 28.04 | $42.39 | 58617 |
| 2023-01-20 | 27.31 | $41.79 | 68400 |
| 2023-01-19 | 26.76 | $41.01 | 87800 |
| 2023-01-18 | 26.33 | $41.59 | 64001 |
| 2023-01-17 | 25.30 | $41.87 | 136100 |
| 2023-01-13 | 24.38 | $41.95 | 260500 |
| 2023-01-12 | 23.42 | $41.64 | 35700 |
| 2023-01-11 | 22.49 | $41.20 | 44832 |
| 2023-01-10 | 21.71 | $40.75 | 57200 |
| 2023-01-09 | 21.05 | $40.42 | 106600 |
| 2023-01-06 | 20.36 | $39.75 | 55700 |
| 2023-01-05 | 20.00 | $38.49 | 65800 |
| 2023-01-04 | 20.13 | $38.99 | 47440 |
| 2023-01-03 | 20.10 | $37.97 | 390400 |
| 2022-12-30 | 20.38 | $37.24 | 97800 |
| 2022-12-29 | 21.22 | $37.80 | 31100 |
| 2022-12-28 | 21.89 | $36.99 | 12828 |
| 2022-12-27 | 22.87 | $37.44 | 34700 |
| 2022-12-23 | 23.59 | $37.55 | 33639 |
| 2022-12-22 | 24.36 | $37.55 | 65500 |
| 2022-12-21 | 25.17 | $38.09 | 43700 |
| 2022-12-20 | 25.60 | $37.48 | 41933 |
| 2022-12-19 | 26.39 | $37.45 | 30826 |
| 2022-12-16 | 27.23 | $37.72 | 103408 |
| 2022-12-15 | 27.97 | $38.19 | 129137 |
| 2022-12-14 | 28.35 | $39.46 | 122744 |
| 2022-12-13 | 27.95 | $39.70 | 1.0M |
| 2022-12-12 | 27.29 | $39.19 | 97700 |
| 2022-12-09 | 27.11 | $38.90 | 123500 |
| 2022-12-08 | 26.85 | $38.96 | 103800 |
| 2022-12-07 | 26.66 | $38.63 | 39300 |
| 2022-12-06 | 26.57 | $38.50 | 47900 |
| 2022-12-05 | 26.46 | $38.96 | 62336 |
| 2022-12-02 | 26.03 | $39.40 | 40033 |
| 2022-12-01 | 25.44 | $39.43 | 57036 |
| 2022-11-30 | 24.74 | $38.98 | 70807 |
| 2022-11-29 | 24.15 | $37.93 | 19000 |
| 2022-11-28 | 23.88 | $37.98 | 42800 |
| 2022-11-25 | 23.52 | $38.56 | 38034 |
| 2022-11-23 | 22.78 | $38.43 | 54804 |
| 2022-11-22 | 22.05 | $37.97 | 99913 |
| 2022-11-21 | 21.46 | $37.47 | 47635 |
| 2022-11-18 | 20.99 | $37.86 | 101800 |
| 2022-11-17 | 20.25 | $37.83 | 79100 |
| 2022-11-16 | 19.52 | $37.63 | 921614 |
| 2022-11-15 | 18.42 | $37.96 | 146629 |
| 2022-11-14 | 17.26 | $37.51 | 84900 |
| 2022-11-11 | 16.22 | $37.75 | 612300 |
| 2022-11-10 | 15.12 | $36.61 | 107500 |
| 2022-11-09 | 14.33 | $33.83 | 83926 |
| 2022-11-08 | 14.32 | $34.39 | 28636 |
| 2022-11-07 | 14.18 | $33.76 | 43900 |
| 2022-11-04 | 14.37 | $33.32 | 37200 |
| 2022-11-03 | 14.84 | $31.60 | 36518 |
| 2022-11-02 | 15.09 | $31.89 | 62600 |
| 2022-11-01 | 15.62 | $32.97 | 70206 |
| 2022-10-31 | 16.14 | $32.75 | 66719 |
| 2022-10-28 | 16.97 | $33.18 | 95934 |
| 2022-10-27 | 17.84 | $32.85 | 85800 |
| 2022-10-26 | 18.63 | $33.18 | 886600 |
| 2022-10-25 | 19.46 | $33.15 | 64917 |
| 2022-10-24 | 20.44 | $32.19 | 80542 |
| 2022-10-21 | 20.86 | $32.16 | 57227 |
| 2022-10-20 | 21.22 | $31.30 | 51200 |
| 2022-10-19 | 21.40 | $31.14 | 90545 |
| 2022-10-18 | 21.27 | $31.36 | 119020 |
| 2022-10-17 | 21.25 | $30.86 | 86441 |
| 2022-10-14 | 20.78 | $29.86 | 73400 |
| 2022-10-13 | 20.23 | $30.60 | 245600 |
| 2022-10-12 | 19.51 | $29.92 | 41027 |
| 2022-10-11 | 19.18 | $30.02 | 93138 |
| 2022-10-10 | 18.85 | $30.73 | 85500 |
| 2022-10-07 | 18.72 | $31.02 | 67215 |
| 2022-10-06 | 18.77 | $32.22 | 90500 |
| 2022-10-05 | 19.45 | $32.81 | 106800 |
| 2022-10-04 | 20.18 | $33.16 | 109425 |
| 2022-10-03 | 21.13 | $31.37 | 166216 |
| 2022-09-30 | 21.04 | $30.57 | 100941 |
| 2022-09-29 | 20.68 | $30.58 | 41500 |
| 2022-09-28 | 19.87 | $31.21 | 96100 |
| 2022-09-27 | 19.08 | $30.55 | 71500 |
| 2022-09-26 | 18.09 | $30.61 | 60900 |
| 2022-09-23 | 17.14 | $30.94 | 48317 |
| 2022-09-22 | 16.17 | $32.02 | 41000 |
| 2022-09-21 | 15.61 | $32.42 | 214100 |
| 2022-09-20 | 15.27 | $32.87 | 69732 |
| 2022-09-19 | 14.98 | $33.62 | 56200 |
| 2022-09-16 | 14.89 | $33.49 | 62300 |
| 2022-09-15 | 14.70 | $33.76 | 32900 |
| 2022-09-14 | 14.73 | $34.17 | 61447 |
| 2022-09-13 | 14.87 | $34.02 | 21700 |
| 2022-09-12 | 15.03 | $35.56 | 29407 |
| 2022-09-09 | 15.65 | $34.94 | 72632 |
| 2022-09-08 | 16.18 | $33.85 | 73900 |
| 2022-09-07 | 16.00 | $33.79 | 60619 |
| 2022-09-06 | 15.82 | $33.21 | 72100 |
| 2022-09-02 | 15.33 | $33.12 | 131026 |
| 2022-09-01 | 14.85 | $33.43 | 90619 |
| 2022-08-31 | 13.93 | $34.26 | 52400 |
| 2022-08-30 | 13.47 | $34.48 | 287900 |
| 2022-08-29 | 13.02 | $34.92 | 848200 |
| 2022-08-26 | 12.78 | $35.03 | 43474 |
| 2022-08-25 | 12.62 | $36.25 | 883300 |
| 2022-08-24 | 12.87 | $35.76 | 21900 |
| 2022-08-23 | 12.83 | $35.56 | 204902 |
| 2022-08-22 | 12.76 | $35.39 | 57400 |
| 2022-08-19 | 12.66 | $36.69 | 53200 |
| 2022-08-18 | 13.28 | $37.42 | 81548 |
| 2022-08-17 | 13.65 | $37.75 | 84508 |
| 2022-08-16 | 13.90 | $38.08 | 12448 |
| 2022-08-15 | 13.93 | $38.18 | 110400 |
| 2022-08-12 | 13.87 | $38.46 | 316225 |
| 2022-08-11 | 13.79 | $38.10 | 31422 |
| 2022-08-10 | 13.70 | $38.08 | 392600 |
| 2022-08-09 | 13.73 | $37.02 | 63900 |
| 2022-08-08 | 14.21 | $37.68 | 34300 |
| 2022-08-05 | 14.32 | $37.65 | 231511 |
| 2022-08-04 | 14.61 | $38.25 | 43700 |
| 2022-08-03 | 14.50 | $38.01 | 28323 |
| 2022-08-02 | 14.52 | $37.25 | 45509 |
| 2022-08-01 | 14.73 | $37.89 | 33800 |
| 2022-07-29 | 14.67 | $38.05 | 260600 |
| 2022-07-28 | 14.61 | $37.59 | 46628 |
| 2022-07-27 | 14.77 | $37.27 | 50332 |
| 2022-07-26 | 15.07 | $36.02 | 62406 |
| 2022-07-25 | 15.83 | $36.93 | 72201 |
| 2022-07-22 | 16.22 | $36.73 | 55000 |
| 2022-07-21 | 16.62 | $37.13 | 60242 |
| 2022-07-20 | 17.12 | $36.03 | 60100 |
| 2022-07-19 | 17.98 | $36.02 | 92305 |
| 2022-07-18 | 18.78 | $34.70 | 58124 |
| 2022-07-15 | 19.18 | $34.30 | 90625 |
| 2022-07-14 | 19.15 | $33.64 | 122900 |
| 2022-07-13 | 18.74 | $33.86 | 74200 |
| 2022-07-12 | 18.41 | $33.79 | 40700 |
| 2022-07-11 | 18.27 | $33.87 | 81500 |
| 2022-07-08 | 18.17 | $34.63 | 124300 |
| 2022-07-07 | 18.19 | $34.54 | 27400 |
| 2022-07-06 | 18.15 | $33.83 | 53800 |
| 2022-07-05 | 17.75 | $33.85 | 168900 |
| 2022-07-01 | 17.28 | $34.74 | 66900 |
| 2022-06-30 | 17.17 | $35.06 | 131400 |
| 2022-06-29 | 17.06 | $35.16 | 45600 |
| 2022-06-28 | 17.25 | $35.45 | 127300 |
| 2022-06-27 | 17.56 | $36.15 | 83609 |
| 2022-06-24 | 18.12 | $35.76 | 44701 |
| 2022-06-23 | 18.38 | $34.25 | 69600 |
| 2022-06-22 | 17.90 | $34.61 | 26300 |
| 2022-06-21 | 17.56 | $34.81 | 69200 |
| 2022-06-17 | 17.33 | $34.15 | 132217 |
| 2022-06-16 | 16.70 | $33.74 | 88400 |
| 2022-06-15 | 15.89 | $35.39 | 142900 |
| 2022-06-14 | 15.36 | $34.39 | 241000 |
| 2022-06-13 | 14.40 | $34.79 | 209711 |
| 2022-06-10 | 13.55 | $36.52 | 117800 |
| 2022-06-09 | 13.24 | $37.58 | 107900 |
| 2022-06-08 | 13.39 | $39.22 | 81200 |
| 2022-06-07 | 13.85 | $39.47 | 53200 |
| 2022-06-06 | 14.37 | $39.42 | 46800 |
| 2022-06-03 | 14.68 | $38.95 | 77142 |
| 2022-06-02 | 15.29 | $39.67 | 86400 |
| 2022-06-01 | 15.93 | $38.70 | 109200 |
| 2022-05-31 | 16.70 | $39.49 | 82322 |
| 2022-05-27 | 17.12 | $39.27 | 88614 |
| 2022-05-26 | 17.75 | $38.48 | 100100 |
| 2022-05-25 | 18.60 | $37.77 | 102837 |
| 2022-05-24 | 19.20 | $37.75 | 84801 |
| 2022-05-23 | 19.77 | $38.16 | 116224 |
| 2022-05-20 | 20.49 | $37.13 | 147400 |
| 2022-05-19 | 20.89 | $36.98 | 90800 |
| 2022-05-18 | 21.14 | $36.78 | 223235 |
| 2022-05-17 | 21.47 | $38.37 | 185409 |
| 2022-05-16 | 22.30 | $37.08 | 155035 |
| 2022-05-13 | 22.65 | $37.18 | 131619 |
| 2022-05-12 | 22.94 | $35.85 | 753100 |
| 2022-05-11 | 22.65 | $35.75 | 389800 |
| 2022-05-10 | 22.48 | $36.14 | 327907 |
| 2022-05-09 | 22.17 | $35.75 | 189100 |
| 2022-05-06 | 21.70 | $37.13 | 127400 |
| 2022-05-05 | 21.58 | $37.83 | 182300 |
| 2022-05-04 | 21.73 | $39.50 | 337546 |
| 2022-05-03 | 22.16 | $38.70 | 90230 |
| 2022-05-02 | 22.13 | $38.33 | 403800 |
| 2022-04-29 | 21.87 | $38.43 | 124123 |
| 2022-04-28 | 21.78 | $39.00 | 216000 |
| 2022-04-27 | 21.60 | $38.20 | 135200 |
| 2022-04-26 | 21.02 | $38.24 | 259700 |
| 2022-04-25 | 20.54 | $39.84 | 237101 |
| 2022-04-22 | 20.39 | $40.27 | 226900 |
| 2022-04-21 | 20.66 | $40.89 | 170500 |
| 2022-04-20 | 21.18 | $41.26 | 148712 |
| 2022-04-19 | 21.49 | $40.62 | 265500 |
| 2022-04-18 | 21.18 | $40.36 | 1.1M |
| 2022-04-14 | 20.94 | $40.25 | 101300 |
| 2022-04-13 | 20.75 | $40.83 | 626813 |
| 2022-04-12 | 20.55 | $40.06 | 79200 |
| 2022-04-11 | 20.34 | $40.40 | 167012 |
| 2022-04-08 | 20.25 | $40.98 | 161037 |
| 2022-04-07 | 20.33 | $41.37 | 192715 |
| 2022-04-06 | 20.41 | $41.24 | 220500 |
| 2022-04-05 | 20.48 | $42.23 | 127000 |
| 2022-04-04 | 21.00 | $43.15 | 2.1M |
| 2022-04-01 | 21.78 | $42.74 | 179100 |
| 2022-03-31 | 22.45 | $42.33 | 323200 |
| 2022-03-30 | 23.16 | $43.45 | 96306 |
| 2022-03-29 | 24.28 | $44.18 | 163033 |
| 2022-03-28 | 25.51 | $42.67 | 384014 |
| 2022-03-25 | 26.20 | $42.59 | 181500 |
| 2022-03-24 | 26.94 | $42.60 | 111700 |
| 2022-03-23 | 27.67 | $42.02 | 98400 |
| 2022-03-22 | 28.33 | $43.15 | 84800 |
| 2022-03-21 | 29.36 | $42.35 | 89800 |
| 2022-03-18 | 30.24 | $42.97 | 164700 |
| 2022-03-17 | 31.16 | $42.13 | 140711 |
| 2022-03-16 | 31.82 | $42.19 | 505400 |
| 2022-03-15 | 32.49 | $39.45 | 117600 |
| 2022-03-14 | 31.94 | $38.92 | 114845 |
| 2022-03-11 | 31.35 | $38.52 | 1.7M |
| 2022-03-10 | 30.74 | $39.18 | 261822 |
| 2022-03-09 | 30.18 | $40.33 | 271019 |
| 2022-03-08 | 29.66 | $37.51 | 602500 |
| 2022-03-07 | 28.10 | $37.17 | 200141 |
| 2022-03-04 | 26.49 | $38.65 | 223324 |
| 2022-03-03 | 24.98 | $40.82 | 442207 |
| 2022-03-02 | 23.84 | $41.94 | 177528 |
| 2022-03-01 | 22.81 | $41.27 | 206300 |
| 2022-02-28 | 21.72 | $42.83 | 284320 |
| 2022-02-25 | 20.93 | $43.71 | 213400 |
| 2022-02-24 | 20.22 | $42.87 | 282000 |
| 2022-02-23 | 19.08 | $43.21 | 298800 |
| 2022-02-22 | 18.43 | $43.74 | 160100 |
| 2022-02-18 | 17.82 | $44.99 | 122938 |
| 2022-02-17 | 17.68 | $45.29 | 215722 |
| 2022-02-16 | 17.68 | $46.34 | 178137 |
| 2022-02-15 | 17.84 | $46.04 | 138021 |
| 2022-02-14 | 17.82 | $44.77 | 113815 |
| 2022-02-11 | 17.24 | $45.01 | 632811 |
| 2022-02-10 | 16.77 | $46.47 | 152835 |
| 2022-02-09 | 16.81 | $47.42 | 129300 |
| 2022-02-08 | 17.23 | $46.40 | 71341 |
| 2022-02-07 | 17.10 | $46.13 | 80923 |
| 2022-02-04 | 17.06 | $46.16 | 198900 |
| 2022-02-03 | 17.00 | $45.83 | 187233 |
| 2022-02-02 | 17.03 | $47.11 | 100700 |
| 2022-02-01 | 17.44 | $46.82 | 221745 |
| 2022-01-31 | 17.64 | $46.40 | 186544 |
| 2022-01-28 | 17.60 | $45.08 | 134100 |
| 2022-01-27 | 16.77 | $44.67 | 178100 |
| 2022-01-26 | 16.02 | $45.27 | 176037 |
| 2022-01-25 | 15.37 | $45.15 | 212728 |
| 2022-01-24 | 14.29 | $46.15 | 349200 |
| 2022-01-21 | 13.14 | $46.92 | 321800 |
| 2022-01-20 | 12.81 | $47.73 | 423433 |
| 2022-01-19 | 12.83 | $47.72 | 390900 |
| 2022-01-18 | 12.87 | $48.16 | 1.8M |
| 2022-01-14 | 13.10 | $49.35 | 190729 |
| 2022-01-13 | 13.76 | $49.28 | 756800 |
| 2022-01-12 | 14.32 | $49.59 | 187500 |
| 2022-01-11 | 14.88 | $49.11 | 123200 |
| 2022-01-10 | 15.13 | $48.33 | 133200 |
| 2022-01-07 | 14.89 | $49.42 | 45100 |
| 2022-01-06 | 15.27 | $49.02 | 191449 |
| 2022-01-05 | 15.48 | $49.18 | 366941 |
| 2022-01-04 | 16.09 | $50.22 | 111424 |
| 2022-01-03 | 16.60 | $50.53 | 242416 |
| 2021-12-31 | 16.99 | $50.22 | 201500 |
| 2021-12-30 | 17.52 | $50.17 | 247416 |
| 2021-12-29 | 18.10 | $50.12 | 73914 |
| 2021-12-28 | 18.84 | $50.11 | 110438 |
| 2021-12-27 | 19.50 | $50.17 | 96307 |
| 2021-12-23 | 20.21 | $49.75 | 67924 |
| 2021-12-22 | 21.21 | $49.15 | 95100 |
| 2021-12-21 | 22.04 | $48.56 | 121300 |
| 2021-12-20 | 22.53 | $47.63 | 182334 |
| 2021-12-17 | 22.41 | $47.60 | 441117 |
| 2021-12-16 | 22.38 | $48.39 | 295742 |
| 2021-12-15 | 22.67 | $48.86 | 235890 |
| 2021-12-14 | 22.69 | $47.97 | 191720 |
| 2021-12-13 | 22.26 | $48.53 | 1.3M |
| 2021-12-10 | 22.16 | $49.31 | 115949 |
| 2021-12-09 | 22.34 | $49.15 | 298600 |
| 2021-12-08 | 22.55 | $50.28 | 145500 |
| 2021-12-07 | 23.29 | $50.22 | 140405 |
| 2021-12-06 | 24.07 | $48.50 | 173230 |
| 2021-12-03 | 23.37 | $48.26 | 190700 |
| 2021-12-02 | 22.63 | $49.05 | 369427 |
| 2021-12-01 | 22.24 | $48.80 | 487312 |
| 2021-11-30 | 21.87 | $49.17 | 673300 |
| 2021-11-29 | 21.25 | $49.67 | 203018 |
| 2021-11-26 | 20.81 | $49.40 | 101300 |
| 2021-11-24 | 20.34 | $50.34 | 152701 |
| 2021-11-23 | 20.03 | $50.73 | 248300 |
| 2021-11-22 | 20.17 | $51.24 | 174400 |
| 2021-11-19 | 20.89 | $52.16 | 119615 |
| 2021-11-18 | 21.61 | $52.97 | 72500 |
| 2021-11-17 | 21.78 | $52.71 | 118822 |
| 2021-11-16 | 22.12 | $52.74 | 135500 |
| 2021-11-15 | 22.36 | $52.79 | 98100 |
| 2021-11-12 | 22.54 | $53.01 | 142640 |
| 2021-11-11 | 22.74 | $52.51 | 534700 |
| 2021-11-10 | 23.24 | $52.28 | 260700 |
| 2021-11-09 | 23.75 | $53.03 | 161400 |
| 2021-11-08 | 23.70 | $53.08 | 224234 |
| 2021-11-05 | 23.48 | $53.12 | 98100 |
| 2021-11-04 | 23.31 | $53.17 | 164300 |
| 2021-11-03 | 23.12 | $53.08 | 154500 |
| 2021-11-02 | 23.01 | $52.28 | 211500 |
| 2021-11-01 | 23.25 | $52.33 | 115500 |
| 2021-10-29 | 23.54 | $52.10 | 164700 |
| 2021-10-28 | 23.95 | $52.55 | 49229 |
| 2021-10-27 | 24.10 | $52.07 | 323500 |
| 2021-10-26 | 24.27 | $52.12 | 144800 |
| 2021-10-25 | 24.53 | $52.06 | 108429 |
| 2021-10-22 | 24.76 | $52.48 | 185625 |
| 2021-10-21 | 24.86 | $52.02 | 102812 |
| 2021-10-20 | 25.22 | $51.74 | 173400 |
| 2021-10-19 | 25.69 | $51.75 | 102756 |
| 2021-10-18 | 26.23 | $51.18 | 92600 |
| 2021-10-15 | 27.02 | $51.37 | 423000 |
| 2021-10-14 | 27.70 | $50.82 | 87534 |
| 2021-10-13 | 28.66 | $49.85 | 157800 |
| 2021-10-12 | 30.14 | $49.07 | 193100 |
| 2021-10-11 | 31.42 | $48.99 | 60141 |
| 2021-10-08 | 32.76 | $49.34 | 113329 |
| 2021-10-07 | 34.31 | $49.78 | 101938 |
| 2021-10-06 | 36.03 | $49.02 | 139741 |
| 2021-10-05 | 37.39 | $49.27 | 90734 |
| 2021-10-04 | 39.04 | $48.70 | 121300 |
| 2021-10-01 | 40.62 | $49.40 | 263830 |
| 2021-09-30 | 42.49 | $49.25 | 327100 |
| 2021-09-29 | 44.55 | $49.72 | 152500 |
| 2021-09-28 | 46.84 | $50.22 | 167000 |
| 2021-09-27 | 49.09 | $51.72 | 200304 |
| 2021-09-24 | 50.68 | $52.33 | 92100 |
| 2021-09-23 | 51.99 | $53.04 | 79153 |
| 2021-09-22 | 52.94 | $52.22 | 127200 |
| 2021-09-21 | 54.12 | $51.91 | 146600 |
| 2021-09-20 | 55.54 | $51.46 | 300039 |
| 2021-09-17 | 57.21 | $52.65 | 278525 |
| 2021-09-16 | 58.02 | $53.54 | 90444 |
| 2021-09-15 | 58.34 | $53.36 | 209375 |
| 2021-09-14 | 58.72 | $53.30 | 363600 |
| 2021-09-13 | 58.92 | $53.11 | 115237 |
| 2021-09-10 | 59.23 | $52.82 | 287000 |
| 2021-09-09 | 59.56 | $52.98 | 310000 |
| 2021-09-08 | 59.95 | $53.25 | 211811 |
| 2021-09-07 | 60.29 | $53.78 | 137941 |
| 2021-09-03 | 60.13 | $53.67 | 77426 |
| 2021-09-02 | 60.00 | $53.75 | 58649 |
| 2021-09-01 | 59.67 | $53.29 | 250700 |
| 2021-08-31 | 59.36 | $52.95 | 188700 |
| 2021-08-30 | 59.11 | $52.69 | 74933 |
| 2021-08-27 | 58.89 | $52.54 | 102612 |
| 2021-08-26 | 58.69 | $51.70 | 241204 |
| 2021-08-25 | 58.55 | $52.00 | 110200 |
| 2021-08-24 | 58.29 | $51.90 | 185131 |
| 2021-08-23 | 58.03 | $51.61 | 207945 |
| 2021-08-20 | 57.79 | $50.79 | 105633 |
| 2021-08-19 | 57.64 | $50.42 | 288909 |
| 2021-08-18 | 57.53 | $50.56 | 149349 |
| 2021-08-17 | 57.08 | $50.41 | 301800 |
| 2021-08-16 | 56.64 | $50.99 | 109200 |
| 2021-08-13 | 55.93 | $51.24 | 39100 |
| 2021-08-12 | 55.11 | $50.86 | 292312 |
| 2021-08-11 | 54.27 | $51.03 | 35800 |
| 2021-08-10 | 53.38 | $50.80 | 73400 |
| 2021-08-09 | 52.45 | $50.64 | 131800 |
| 2021-08-06 | 51.48 | $50.45 | 433300 |
| 2021-08-05 | 50.48 | $50.69 | 158641 |
| 2021-08-04 | 49.32 | $50.56 | 289047 |
| 2021-08-03 | 48.10 | $50.27 | 123946 |
| 2021-08-02 | 46.84 | $50.11 | 172410 |
| 2021-07-30 | 45.47 | $49.96 | 130000 |
| 2021-07-29 | 44.04 | $50.21 | 99600 |
| 2021-07-28 | 42.44 | $49.61 | 134500 |
| 2021-07-27 | 40.78 | $49.01 | 154500 |
| 2021-07-26 | 39.06 | $49.47 | 140418 |
| 2021-07-23 | 37.04 | $49.49 | 105600 |
| 2021-07-22 | 34.91 | $48.88 | 108600 |
| 2021-07-21 | 32.68 | $48.38 | 102214 |
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