Is State Street SPDR S&P Emerging Markets Small Cap ETF (EWX) a Buy, Sell, or Hold?
Enter your email address below for free access to our State Street SPDR S&P Emerging Markets Small Cap ETF (EWX) research center and poll results.
AMEX : EWX
State Street SPDR S&P Emerging Markets Small Cap ETF
$69.35 USD
-$1.66 (-2.34%)
- Volume
- 27.58K
- Average Volume
- 23.08K
- Market Capitalization
- $708.47M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $76.61
- Year Low
- $62.47
- 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
73.18
2026-07-17
Close Price
$69.35
Vol: 27800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.65
Average
57.84
Maximum
74.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.18 | $69.35 | 27800 |
| 2026-07-16 | 73.44 | $71.01 | 12728 |
| 2026-07-15 | 73.61 | $72.03 | 30239 |
| 2026-07-14 | 73.78 | $71.80 | 14000 |
| 2026-07-13 | 73.88 | $71.70 | 62800 |
| 2026-07-10 | 73.96 | $73.83 | 17100 |
| 2026-07-09 | 73.84 | $73.17 | 8000 |
| 2026-07-08 | 73.81 | $72.38 | 12042 |
| 2026-07-07 | 73.80 | $72.41 | 19400 |
| 2026-07-06 | 73.78 | $74.58 | 11842 |
| 2026-07-02 | 73.80 | $73.33 | 23300 |
| 2026-07-01 | 73.87 | $73.39 | 29610 |
| 2026-06-30 | 73.99 | $74.31 | 17317 |
| 2026-06-29 | 74.05 | $73.24 | 12800 |
| 2026-06-26 | 74.14 | $72.90 | 21941 |
| 2026-06-25 | 74.25 | $73.69 | 36100 |
| 2026-06-24 | 74.32 | $73.80 | 22800 |
| 2026-06-23 | 74.42 | $74.03 | 25441 |
| 2026-06-22 | 74.43 | $76.46 | 9634 |
| 2026-06-18 | 74.26 | $76.15 | 11912 |
| 2026-06-17 | 74.10 | $74.57 | 44042 |
| 2026-06-16 | 73.98 | $74.33 | 17506 |
| 2026-06-15 | 73.91 | $75.51 | 10800 |
| 2026-06-12 | 73.77 | $73.86 | 64409 |
| 2026-06-11 | 73.80 | $73.24 | 22433 |
| 2026-06-10 | 73.87 | $71.41 | 13000 |
| 2026-06-09 | 74.02 | $72.62 | 48813 |
| 2026-06-08 | 74.16 | $72.25 | 15003 |
| 2026-06-05 | 74.31 | $71.98 | 23700 |
| 2026-06-04 | 74.43 | $75.01 | 14400 |
| 2026-06-03 | 74.42 | $74.72 | 27022 |
| 2026-06-02 | 74.39 | $75.69 | 16911 |
| 2026-06-01 | 74.25 | $75.59 | 13300 |
| 2026-05-29 | 74.14 | $74.91 | 55944 |
| 2026-05-28 | 74.06 | $75.24 | 29000 |
| 2026-05-27 | 73.88 | $75.00 | 11842 |
| 2026-05-26 | 73.73 | $75.85 | 24300 |
| 2026-05-22 | 73.52 | $74.17 | 7100 |
| 2026-05-21 | 73.43 | $73.10 | 15818 |
| 2026-05-20 | 73.38 | $72.95 | 8815 |
| 2026-05-19 | 73.43 | $72.23 | 12824 |
| 2026-05-18 | 73.46 | $72.89 | 18500 |
| 2026-05-15 | 73.47 | $72.67 | 22575 |
| 2026-05-14 | 73.52 | $74.44 | 9600 |
| 2026-05-13 | 73.38 | $74.70 | 22213 |
| 2026-05-12 | 73.22 | $74.34 | 28200 |
| 2026-05-11 | 73.08 | $75.54 | 20129 |
| 2026-05-08 | 72.83 | $75.16 | 32538 |
| 2026-05-07 | 72.55 | $74.43 | 21142 |
| 2026-05-06 | 72.29 | $74.83 | 20000 |
| 2026-05-05 | 72.01 | $74.08 | 19000 |
| 2026-05-04 | 71.63 | $72.92 | 16100 |
| 2026-05-01 | 71.30 | $73.26 | 11000 |
| 2026-04-30 | 70.95 | $73.34 | 39007 |
| 2026-04-29 | 70.60 | $71.66 | 11800 |
| 2026-04-28 | 70.32 | $72.00 | 12541 |
| 2026-04-27 | 69.96 | $71.75 | 12314 |
| 2026-04-24 | 69.62 | $72.22 | 8200 |
| 2026-04-23 | 69.25 | $72.26 | 11824 |
| 2026-04-22 | 68.97 | $73.85 | 27100 |
| 2026-04-21 | 68.53 | $72.78 | 73600 |
| 2026-04-20 | 68.20 | $73.25 | 75300 |
| 2026-04-17 | 67.79 | $73.55 | 25233 |
| 2026-04-16 | 67.44 | $71.67 | 18617 |
| 2026-04-15 | 67.17 | $71.56 | 24600 |
| 2026-04-14 | 66.95 | $71.44 | 21703 |
| 2026-04-13 | 66.73 | $70.59 | 30309 |
| 2026-04-10 | 66.50 | $69.60 | 901600 |
| 2026-04-09 | 66.32 | $69.13 | 60144 |
| 2026-04-08 | 66.22 | $69.20 | 18727 |
| 2026-04-07 | 66.10 | $66.61 | 36400 |
| 2026-04-06 | 66.09 | $66.32 | 18800 |
| 2026-04-02 | 66.07 | $66.19 | 32400 |
| 2026-04-01 | 66.07 | $66.36 | 76226 |
| 2026-03-31 | 66.10 | $66.12 | 22300 |
| 2026-03-30 | 66.11 | $64.70 | 20511 |
| 2026-03-27 | 66.32 | $64.90 | 58838 |
| 2026-03-26 | 66.57 | $64.93 | 19300 |
| 2026-03-25 | 66.83 | $66.60 | 15500 |
| 2026-03-24 | 67.01 | $65.08 | 23200 |
| 2026-03-23 | 67.27 | $66.24 | 47500 |
| 2026-03-20 | 67.43 | $64.95 | 57905 |
| 2026-03-19 | 67.67 | $66.62 | 21825 |
| 2026-03-18 | 67.78 | $66.25 | 20700 |
| 2026-03-17 | 67.94 | $67.23 | 10534 |
| 2026-03-16 | 68.03 | $66.99 | 25500 |
| 2026-03-13 | 68.13 | $65.88 | 45400 |
| 2026-03-12 | 68.28 | $66.08 | 33139 |
| 2026-03-11 | 68.44 | $67.16 | 35402 |
| 2026-03-10 | 68.53 | $66.81 | 81829 |
| 2026-03-09 | 68.64 | $66.39 | 31639 |
| 2026-03-06 | 68.72 | $65.84 | 21700 |
| 2026-03-05 | 68.80 | $66.20 | 60819 |
| 2026-03-04 | 68.90 | $66.95 | 28739 |
| 2026-03-03 | 68.96 | $66.38 | 42800 |
| 2026-03-02 | 69.04 | $68.86 | 14100 |
| 2026-02-27 | 68.98 | $70.05 | 28900 |
| 2026-02-26 | 68.90 | $70.00 | 52647 |
| 2026-02-25 | 68.86 | $70.31 | 14614 |
| 2026-02-24 | 68.80 | $70.20 | 88713 |
| 2026-02-23 | 68.73 | $69.48 | 21500 |
| 2026-02-20 | 68.68 | $69.67 | 39315 |
| 2026-02-19 | 68.61 | $68.93 | 17600 |
| 2026-02-18 | 68.55 | $69.37 | 97710 |
| 2026-02-17 | 68.44 | $69.04 | 21218 |
| 2026-02-13 | 68.36 | $68.95 | 15017 |
| 2026-02-12 | 68.31 | $68.85 | 20112 |
| 2026-02-11 | 68.26 | $69.37 | 16925 |
| 2026-02-10 | 68.15 | $69.00 | 23316 |
| 2026-02-09 | 68.10 | $68.99 | 45242 |
| 2026-02-06 | 68.01 | $68.00 | 647000 |
| 2026-02-05 | 67.95 | $67.42 | 19900 |
| 2026-02-04 | 67.92 | $68.20 | 29700 |
| 2026-02-03 | 67.85 | $68.15 | 34700 |
| 2026-02-02 | 67.76 | $67.90 | 24221 |
| 2026-01-30 | 67.68 | $67.65 | 24000 |
| 2026-01-29 | 67.59 | $68.61 | 20000 |
| 2026-01-28 | 67.43 | $69.04 | 18408 |
| 2026-01-27 | 67.24 | $69.25 | 28531 |
| 2026-01-26 | 67.08 | $68.68 | 25000 |
| 2026-01-23 | 66.91 | $68.55 | 20400 |
| 2026-01-22 | 66.75 | $68.31 | 11700 |
| 2026-01-21 | 66.59 | $67.75 | 25812 |
| 2026-01-20 | 66.49 | $67.08 | 28900 |
| 2026-01-16 | 66.39 | $67.47 | 44100 |
| 2026-01-15 | 66.25 | $67.97 | 18743 |
| 2026-01-14 | 66.12 | $67.71 | 25900 |
| 2026-01-13 | 66.01 | $67.36 | 28800 |
| 2026-01-12 | 65.92 | $67.98 | 28634 |
| 2026-01-09 | 65.82 | $67.12 | 22941 |
| 2026-01-08 | 65.76 | $66.76 | 21800 |
| 2026-01-07 | 65.72 | $66.80 | 67000 |
| 2026-01-06 | 65.66 | $66.78 | 40300 |
| 2026-01-05 | 65.61 | $66.48 | 19200 |
| 2026-01-02 | 65.57 | $66.34 | 20002 |
| 2025-12-31 | 65.54 | $65.66 | 52500 |
| 2025-12-30 | 65.54 | $65.53 | 55900 |
| 2025-12-29 | 65.55 | $65.25 | 50717 |
| 2025-12-26 | 65.61 | $65.96 | 22400 |
| 2025-12-24 | 65.60 | $65.37 | 16400 |
| 2025-12-23 | 65.61 | $65.35 | 75800 |
| 2025-12-22 | 65.59 | $65.02 | 41300 |
| 2025-12-19 | 65.58 | $65.83 | 46621 |
| 2025-12-18 | 65.55 | $65.03 | 19331 |
| 2025-12-17 | 65.58 | $64.72 | 18700 |
| 2025-12-16 | 65.65 | $65.28 | 24400 |
| 2025-12-15 | 65.70 | $65.67 | 17000 |
| 2025-12-12 | 65.78 | $65.49 | 19400 |
| 2025-12-11 | 65.85 | $65.96 | 12600 |
| 2025-12-10 | 65.92 | $65.99 | 19900 |
| 2025-12-09 | 66.00 | $65.86 | 10900 |
| 2025-12-08 | 66.08 | $65.58 | 14502 |
| 2025-12-05 | 66.14 | $65.81 | 35920 |
| 2025-12-04 | 66.20 | $65.66 | 17348 |
| 2025-12-03 | 66.30 | $65.80 | 18000 |
| 2025-12-02 | 66.36 | $65.65 | 20800 |
| 2025-12-01 | 66.45 | $65.70 | 24543 |
| 2025-11-28 | 66.53 | $66.37 | 3800 |
| 2025-11-26 | 66.56 | $65.84 | 14042 |
| 2025-11-25 | 66.66 | $65.56 | 21200 |
| 2025-11-24 | 66.76 | $65.07 | 13200 |
| 2025-11-21 | 66.90 | $64.81 | 29800 |
| 2025-11-20 | 67.03 | $65.16 | 85639 |
| 2025-11-19 | 67.14 | $65.61 | 17400 |
| 2025-11-18 | 67.21 | $66.05 | 29700 |
| 2025-11-17 | 67.25 | $66.45 | 24106 |
| 2025-11-14 | 67.29 | $67.18 | 22000 |
| 2025-11-13 | 67.27 | $66.88 | 57700 |
| 2025-11-12 | 67.28 | $67.42 | 14124 |
| 2025-11-11 | 67.26 | $67.53 | 22821 |
| 2025-11-10 | 67.19 | $67.43 | 17238 |
| 2025-11-07 | 67.16 | $66.84 | 56441 |
| 2025-11-06 | 67.10 | $67.06 | 30400 |
| 2025-11-05 | 67.11 | $67.53 | 124116 |
| 2025-11-04 | 67.11 | $67.00 | 1.6M |
| 2025-11-03 | 67.13 | $67.53 | 17800 |
| 2025-10-31 | 67.13 | $67.26 | 9400 |
| 2025-10-30 | 67.14 | $67.06 | 10000 |
| 2025-10-29 | 67.15 | $67.67 | 20324 |
| 2025-10-28 | 67.14 | $67.68 | 25529 |
| 2025-10-27 | 67.12 | $67.79 | 11900 |
| 2025-10-24 | 67.08 | $67.55 | 9200 |
| 2025-10-23 | 67.03 | $67.25 | 13542 |
| 2025-10-22 | 67.01 | $67.04 | 14900 |
| 2025-10-21 | 67.02 | $66.93 | 14600 |
| 2025-10-20 | 67.05 | $67.25 | 10834 |
| 2025-10-17 | 67.09 | $66.70 | 8200 |
| 2025-10-16 | 67.16 | $67.07 | 74100 |
| 2025-10-15 | 67.21 | $67.08 | 20000 |
| 2025-10-14 | 67.26 | $66.13 | 14941 |
| 2025-10-13 | 67.35 | $66.85 | 7500 |
| 2025-10-10 | 67.39 | $65.53 | 38500 |
| 2025-10-09 | 67.48 | $67.20 | 21300 |
| 2025-10-08 | 67.49 | $67.57 | 11600 |
| 2025-10-07 | 67.46 | $67.39 | 16500 |
| 2025-10-06 | 67.44 | $67.51 | 22516 |
| 2025-10-03 | 67.42 | $67.53 | 26719 |
| 2025-10-02 | 67.38 | $67.35 | 17900 |
| 2025-10-01 | 67.31 | $67.45 | 37600 |
| 2025-09-30 | 67.25 | $67.29 | 30000 |
| 2025-09-29 | 67.17 | $66.86 | 21216 |
| 2025-09-26 | 67.14 | $66.54 | 31800 |
| 2025-09-25 | 67.15 | $66.84 | 32646 |
| 2025-09-24 | 67.12 | $67.23 | 27000 |
| 2025-09-23 | 67.07 | $67.68 | 12800 |
| 2025-09-22 | 67.01 | $68.05 | 52243 |
| 2025-09-19 | 66.93 | $68.09 | 16500 |
| 2025-09-18 | 66.81 | $67.97 | 76500 |
| 2025-09-17 | 66.69 | $68.12 | 19000 |
| 2025-09-16 | 66.57 | $68.02 | 18200 |
| 2025-09-15 | 66.47 | $67.55 | 9227 |
| 2025-09-12 | 66.35 | $67.31 | 12546 |
| 2025-09-11 | 66.21 | $67.40 | 18400 |
| 2025-09-10 | 66.10 | $67.00 | 22800 |
| 2025-09-09 | 65.98 | $66.97 | 13200 |
| 2025-09-08 | 65.82 | $67.20 | 18700 |
| 2025-09-05 | 65.66 | $66.76 | 10124 |
| 2025-09-04 | 65.52 | $65.85 | 24333 |
| 2025-09-03 | 65.42 | $66.21 | 155700 |
| 2025-09-02 | 65.29 | $65.65 | 39110 |
| 2025-08-29 | 65.16 | $66.44 | 48100 |
| 2025-08-28 | 64.98 | $66.69 | 46900 |
| 2025-08-27 | 64.77 | $66.14 | 79404 |
| 2025-08-26 | 64.61 | $66.38 | 45700 |
| 2025-08-25 | 64.47 | $66.40 | 19326 |
| 2025-08-22 | 64.32 | $66.54 | 16700 |
| 2025-08-21 | 64.18 | $65.51 | 4500 |
| 2025-08-20 | 64.11 | $65.65 | 16034 |
| 2025-08-19 | 64.03 | $65.69 | 11400 |
| 2025-08-18 | 63.93 | $66.14 | 48911 |
| 2025-08-15 | 63.82 | $65.15 | 14845 |
| 2025-08-14 | 63.74 | $64.46 | 9900 |
| 2025-08-13 | 63.71 | $65.08 | 22335 |
| 2025-08-12 | 63.62 | $64.66 | 18947 |
| 2025-08-11 | 63.53 | $63.86 | 7108 |
| 2025-08-08 | 63.48 | $63.98 | 10600 |
| 2025-08-07 | 63.42 | $63.91 | 16139 |
| 2025-08-06 | 63.35 | $63.83 | 9800 |
| 2025-08-05 | 63.27 | $63.55 | 9900 |
| 2025-08-04 | 63.20 | $63.19 | 20400 |
| 2025-08-01 | 63.15 | $62.70 | 18300 |
| 2025-07-31 | 63.16 | $62.50 | 15000 |
| 2025-07-30 | 63.15 | $63.04 | 9000 |
| 2025-07-29 | 63.11 | $63.56 | 8100 |
| 2025-07-28 | 63.03 | $63.44 | 10540 |
| 2025-07-25 | 62.94 | $63.79 | 8518 |
| 2025-07-24 | 62.83 | $63.98 | 10031 |
| 2025-07-23 | 62.70 | $64.10 | 21100 |
| 2025-07-22 | 62.53 | $63.72 | 17248 |
| 2025-07-21 | 62.31 | $63.95 | 22129 |
| 2025-07-18 | 62.09 | $63.50 | 27614 |
| 2025-07-17 | 61.95 | $63.82 | 21800 |
| 2025-07-16 | 61.79 | $63.27 | 15400 |
| 2025-07-15 | 61.69 | $62.87 | 24701 |
| 2025-07-14 | 61.60 | $62.87 | 16103 |
| 2025-07-11 | 61.56 | $62.71 | 12500 |
| 2025-07-10 | 61.52 | $62.55 | 12948 |
| 2025-07-09 | 61.48 | $62.33 | 11532 |
| 2025-07-08 | 61.43 | $62.18 | 16915 |
| 2025-07-07 | 61.36 | $62.02 | 38229 |
| 2025-07-03 | 61.30 | $62.91 | 6100 |
| 2025-07-02 | 61.18 | $62.40 | 11700 |
| 2025-07-01 | 61.06 | $62.13 | 19241 |
| 2025-06-30 | 60.94 | $62.03 | 27541 |
| 2025-06-27 | 60.81 | $61.65 | 30038 |
| 2025-06-26 | 60.73 | $61.66 | 33700 |
| 2025-06-25 | 60.62 | $61.26 | 13249 |
| 2025-06-24 | 60.54 | $60.83 | 19916 |
| 2025-06-23 | 60.49 | $59.34 | 19900 |
| 2025-06-20 | 60.50 | $59.52 | 37300 |
| 2025-06-18 | 60.51 | $60.59 | 13300 |
| 2025-06-17 | 60.47 | $60.59 | 15411 |
| 2025-06-16 | 60.44 | $61.43 | 15928 |
| 2025-06-13 | 60.35 | $60.99 | 25100 |
| 2025-06-12 | 60.28 | $62.13 | 11445 |
| 2025-06-11 | 60.14 | $61.89 | 20123 |
| 2025-06-10 | 60.01 | $61.67 | 10900 |
| 2025-06-09 | 59.88 | $61.37 | 19500 |
| 2025-06-06 | 59.71 | $60.87 | 12008 |
| 2025-06-05 | 59.54 | $60.77 | 44204 |
| 2025-06-04 | 59.38 | $60.52 | 30800 |
| 2025-06-03 | 59.26 | $59.91 | 34419 |
| 2025-06-02 | 59.20 | $59.78 | 30435 |
| 2025-05-30 | 59.12 | $59.48 | 15800 |
| 2025-05-29 | 58.96 | $59.94 | 15827 |
| 2025-05-28 | 58.77 | $59.51 | 18216 |
| 2025-05-27 | 58.61 | $59.75 | 13010 |
| 2025-05-23 | 58.42 | $59.65 | 14800 |
| 2025-05-22 | 58.23 | $59.60 | 21738 |
| 2025-05-21 | 58.06 | $59.71 | 15600 |
| 2025-05-20 | 57.84 | $59.90 | 8600 |
| 2025-05-19 | 57.60 | $59.90 | 13711 |
| 2025-05-16 | 57.32 | $59.61 | 17800 |
| 2025-05-15 | 57.06 | $59.55 | 20800 |
| 2025-05-14 | 56.78 | $59.41 | 26200 |
| 2025-05-13 | 56.54 | $59.29 | 14618 |
| 2025-05-12 | 56.29 | $59.06 | 54700 |
| 2025-05-09 | 56.01 | $57.91 | 10200 |
| 2025-05-08 | 55.74 | $57.61 | 15000 |
| 2025-05-07 | 55.49 | $57.54 | 13627 |
| 2025-05-06 | 55.11 | $58.17 | 39100 |
| 2025-05-05 | 54.75 | $58.63 | 23729 |
| 2025-05-02 | 54.49 | $58.17 | 42517 |
| 2025-05-01 | 54.40 | $56.19 | 15913 |
| 2025-04-30 | 54.45 | $56.30 | 38332 |
| 2025-04-29 | 54.49 | $56.33 | 25200 |
| 2025-04-28 | 54.50 | $55.92 | 16022 |
| 2025-04-25 | 54.56 | $55.85 | 28800 |
| 2025-04-24 | 54.67 | $56.15 | 27700 |
| 2025-04-23 | 54.76 | $55.34 | 22100 |
| 2025-04-22 | 54.90 | $55.05 | 24800 |
| 2025-04-21 | 55.06 | $54.36 | 17721 |
| 2025-04-17 | 55.26 | $54.36 | 17700 |
| 2025-04-16 | 55.47 | $54.02 | 17818 |
| 2025-04-15 | 55.71 | $54.46 | 15759 |
| 2025-04-14 | 55.93 | $54.31 | 28400 |
| 2025-04-11 | 56.16 | $53.57 | 38520 |
| 2025-04-10 | 56.41 | $52.54 | 59804 |
| 2025-04-09 | 56.66 | $52.54 | 98000 |
| 2025-04-08 | 56.94 | $49.89 | 124400 |
| 2025-04-07 | 57.33 | $51.03 | 138441 |
| 2025-04-04 | 57.66 | $53.51 | 60943 |
| 2025-04-03 | 57.92 | $56.26 | 23245 |
| 2025-04-02 | 58.02 | $57.28 | 45700 |
| 2025-04-01 | 58.08 | $56.99 | 44933 |
| 2025-03-31 | 58.10 | $56.63 | 34800 |
| 2025-03-28 | 58.10 | $57.05 | 97501 |
| 2025-03-27 | 58.10 | $58.10 | 32015 |
| 2025-03-26 | 58.09 | $57.87 | 30100 |
| 2025-03-25 | 58.14 | $58.13 | 22136 |
| 2025-03-24 | 58.17 | $58.33 | 25429 |
| 2025-03-21 | 58.20 | $58.34 | 15800 |
| 2025-03-20 | 58.24 | $58.54 | 22500 |
| 2025-03-19 | 58.29 | $58.77 | 34200 |
| 2025-03-18 | 58.30 | $58.83 | 23200 |
| 2025-03-17 | 58.28 | $58.99 | 29000 |
| 2025-03-14 | 58.26 | $58.61 | 75347 |
| 2025-03-13 | 58.25 | $57.59 | 21800 |
| 2025-03-12 | 58.29 | $57.96 | 46537 |
| 2025-03-11 | 58.30 | $57.78 | 29800 |
| 2025-03-10 | 58.33 | $57.56 | 40102 |
| 2025-03-07 | 58.37 | $58.69 | 36300 |
| 2025-03-06 | 58.34 | $58.43 | 26718 |
| 2025-03-05 | 58.31 | $58.47 | 31635 |
| 2025-03-04 | 58.27 | $57.34 | 184040 |
| 2025-03-03 | 58.26 | $56.59 | 21800 |
| 2025-02-28 | 58.28 | $57.14 | 28117 |
| 2025-02-27 | 58.30 | $57.83 | 67843 |
| 2025-02-26 | 58.27 | $58.90 | 17704 |
| 2025-02-25 | 58.18 | $58.75 | 23003 |
| 2025-02-24 | 58.10 | $58.91 | 30019 |
| 2025-02-21 | 58.06 | $59.21 | 28816 |
| 2025-02-20 | 58.00 | $59.47 | 19608 |
| 2025-02-19 | 57.91 | $58.88 | 61067 |
| 2025-02-18 | 57.86 | $58.40 | 29923 |
| 2025-02-14 | 57.80 | $58.65 | 29931 |
| 2025-02-13 | 57.71 | $58.53 | 29100 |
| 2025-02-12 | 57.62 | $58.25 | 13700 |
| 2025-02-11 | 57.53 | $58.15 | 24005 |
| 2025-02-10 | 57.39 | $58.54 | 14500 |
| 2025-02-07 | 57.27 | $58.19 | 19700 |
| 2025-02-06 | 57.24 | $58.25 | 36800 |
| 2025-02-05 | 57.23 | $57.79 | 28400 |
| 2025-02-04 | 57.24 | $57.67 | 128900 |
| 2025-02-03 | 57.26 | $57.06 | 39231 |
| 2025-01-31 | 57.32 | $57.11 | 29539 |
| 2025-01-30 | 57.39 | $57.55 | 34900 |
| 2025-01-29 | 57.46 | $57.19 | 18200 |
| 2025-01-28 | 57.55 | $57.05 | 35000 |
| 2025-01-27 | 57.65 | $57.22 | 20500 |
| 2025-01-24 | 57.75 | $58.13 | 35900 |
| 2025-01-23 | 57.79 | $57.88 | 56734 |
| 2025-01-22 | 57.93 | $57.74 | 44600 |
| 2025-01-21 | 58.05 | $57.87 | 58500 |
| 2025-01-17 | 58.14 | $57.17 | 17808 |
| 2025-01-16 | 58.33 | $56.79 | 103500 |
| 2025-01-15 | 58.55 | $56.73 | 38310 |
| 2025-01-14 | 58.79 | $56.46 | 96708 |
| 2025-01-13 | 59.07 | $55.48 | 21900 |
| 2025-01-10 | 59.42 | $56.00 | 76718 |
| 2025-01-08 | 59.72 | $57.61 | 53705 |
| 2025-01-07 | 60.00 | $58.12 | 32110 |
| 2025-01-06 | 60.20 | $57.92 | 53630 |
| 2025-01-03 | 60.40 | $58.13 | 22633 |
| 2025-01-02 | 60.57 | $58.24 | 30200 |
| 2024-12-31 | 60.73 | $58.61 | 48321 |
| 2024-12-30 | 60.86 | $58.77 | 66800 |
| 2024-12-27 | 60.98 | $59.07 | 76626 |
| 2024-12-26 | 61.04 | $59.11 | 22400 |
| 2024-12-24 | 61.10 | $59.13 | 15645 |
| 2024-12-23 | 61.17 | $58.90 | 31700 |
| 2024-12-20 | 61.23 | $60.75 | 101600 |
| 2024-12-19 | 61.20 | $60.09 | 65922 |
| 2024-12-18 | 61.21 | $59.77 | 28300 |
| 2024-12-17 | 61.22 | $60.94 | 24900 |
| 2024-12-16 | 61.15 | $61.19 | 32100 |
| 2024-12-13 | 61.07 | $61.55 | 18538 |
| 2024-12-12 | 60.98 | $61.93 | 23633 |
| 2024-12-11 | 60.90 | $62.49 | 39231 |
| 2024-12-10 | 60.81 | $62.02 | 30700 |
| 2024-12-09 | 60.80 | $63.28 | 49400 |
| 2024-12-06 | 60.71 | $62.02 | 20618 |
| 2024-12-05 | 60.76 | $62.01 | 30232 |
| 2024-12-04 | 60.75 | $61.53 | 28645 |
| 2024-12-03 | 60.78 | $61.39 | 20400 |
| 2024-12-02 | 60.78 | $61.26 | 19000 |
| 2024-11-29 | 60.77 | $61.14 | 4900 |
| 2024-11-27 | 60.77 | $60.39 | 17404 |
| 2024-11-26 | 60.80 | $60.25 | 37942 |
| 2024-11-25 | 60.83 | $60.52 | 32735 |
| 2024-11-22 | 60.87 | $60.04 | 30041 |
| 2024-11-21 | 60.91 | $60.25 | 49600 |
| 2024-11-20 | 60.93 | $60.24 | 47835 |
| 2024-11-19 | 60.96 | $60.05 | 27346 |
| 2024-11-18 | 61.02 | $59.49 | 31800 |
| 2024-11-15 | 61.11 | $59.55 | 44300 |
| 2024-11-14 | 61.21 | $59.70 | 38200 |
| 2024-11-13 | 61.26 | $60.42 | 55300 |
| 2024-11-12 | 61.30 | $60.73 | 29700 |
| 2024-11-11 | 61.27 | $61.68 | 22426 |
| 2024-11-08 | 61.25 | $61.50 | 25900 |
| 2024-11-07 | 61.25 | $63.09 | 34100 |
| 2024-11-06 | 61.16 | $61.79 | 37248 |
| 2024-11-05 | 61.14 | $62.16 | 34700 |
| 2024-11-04 | 61.16 | $61.26 | 18502 |
| 2024-11-01 | 61.34 | $61.09 | 13300 |
| 2024-10-31 | 61.46 | $61.28 | 16830 |
| 2024-10-30 | 61.54 | $60.94 | 11415 |
| 2024-10-29 | 61.67 | $60.83 | 19600 |
| 2024-10-28 | 61.75 | $61.35 | 16606 |
| 2024-10-25 | 61.80 | $60.73 | 14800 |
| 2024-10-24 | 61.86 | $60.68 | 20800 |
| 2024-10-23 | 61.90 | $60.87 | 13700 |
| 2024-10-22 | 61.86 | $61.19 | 20500 |
| 2024-10-21 | 61.84 | $61.37 | 13900 |
| 2024-10-18 | 61.73 | $61.48 | 23602 |
| 2024-10-17 | 61.61 | $60.82 | 11200 |
| 2024-10-16 | 61.54 | $61.13 | 23200 |
| 2024-10-15 | 61.40 | $60.20 | 19028 |
| 2024-10-14 | 61.32 | $61.22 | 11515 |
| 2024-10-11 | 61.19 | $61.46 | 33709 |
| 2024-10-10 | 61.03 | $61.43 | 20300 |
| 2024-10-09 | 60.85 | $61.38 | 28907 |
| 2024-10-08 | 60.66 | $62.46 | 81204 |
| 2024-10-07 | 60.41 | $64.79 | 28449 |
| 2024-10-04 | 60.05 | $63.61 | 60678 |
| 2024-10-03 | 59.73 | $62.79 | 26000 |
| 2024-10-02 | 59.49 | $63.54 | 79104 |
| 2024-10-01 | 59.21 | $62.50 | 18900 |
| 2024-09-30 | 58.98 | $62.38 | 21900 |
| 2024-09-27 | 58.80 | $61.88 | 62437 |
| 2024-09-26 | 58.63 | $61.57 | 44400 |
| 2024-09-25 | 58.47 | $60.08 | 42024 |
| 2024-09-24 | 58.40 | $60.62 | 27400 |
| 2024-09-23 | 58.29 | $59.24 | 15700 |
| 2024-09-20 | 58.26 | $59.10 | 32742 |
| 2024-09-19 | 58.19 | $59.34 | 18200 |
| 2024-09-18 | 58.15 | $58.45 | 21600 |
| 2024-09-17 | 58.13 | $58.64 | 18100 |
| 2024-09-16 | 58.13 | $58.57 | 14646 |
| 2024-09-13 | 58.09 | $58.25 | 15200 |
| 2024-09-12 | 58.05 | $57.83 | 24744 |
| 2024-09-11 | 58.00 | $57.61 | 19410 |
| 2024-09-10 | 57.97 | $57.48 | 20305 |
| 2024-09-09 | 57.92 | $57.53 | 22000 |
| 2024-09-06 | 57.87 | $57.17 | 30000 |
| 2024-09-05 | 57.82 | $58.10 | 17000 |
| 2024-09-04 | 57.68 | $57.82 | 19500 |
| 2024-09-03 | 57.50 | $57.97 | 18300 |
| 2024-08-30 | 57.32 | $58.76 | 24849 |
| 2024-08-29 | 57.23 | $58.48 | 22559 |
| 2024-08-28 | 57.18 | $58.38 | 18010 |
| 2024-08-27 | 57.18 | $58.72 | 41248 |
| 2024-08-26 | 57.12 | $58.41 | 14000 |
| 2024-08-23 | 57.06 | $58.65 | 39700 |
| 2024-08-22 | 57.01 | $57.69 | 32500 |
| 2024-08-21 | 56.99 | $58.42 | 18100 |
| 2024-08-20 | 56.93 | $58.15 | 12100 |
| 2024-08-19 | 56.90 | $58.65 | 19217 |
| 2024-08-16 | 56.87 | $57.74 | 22800 |
| 2024-08-15 | 56.87 | $57.36 | 22000 |
| 2024-08-14 | 56.93 | $56.83 | 12702 |
| 2024-08-13 | 57.06 | $57.08 | 19500 |
| 2024-08-12 | 57.19 | $56.56 | 18144 |
| 2024-08-09 | 57.32 | $56.36 | 20500 |
| 2024-08-08 | 57.49 | $56.34 | 42417 |
| 2024-08-07 | 57.66 | $55.20 | 28026 |
| 2024-08-06 | 57.85 | $54.30 | 76938 |
| 2024-08-05 | 58.09 | $54.31 | 38719 |
| 2024-08-02 | 58.32 | $57.02 | 16500 |
| 2024-08-01 | 58.43 | $57.44 | 47449 |
| 2024-07-31 | 58.50 | $58.33 | 32400 |
| 2024-07-30 | 58.50 | $57.53 | 37100 |
| 2024-07-29 | 58.53 | $57.16 | 22709 |
| 2024-07-26 | 58.57 | $57.74 | 39400 |
| 2024-07-25 | 58.57 | $57.22 | 25544 |
| 2024-07-24 | 58.60 | $57.27 | 24226 |
| 2024-07-23 | 58.62 | $57.47 | 22400 |
| 2024-07-22 | 58.64 | $58.11 | 36700 |
| 2024-07-19 | 58.67 | $57.86 | 13514 |
| 2024-07-18 | 58.70 | $58.56 | 39514 |
| 2024-07-17 | 58.73 | $59.29 | 20800 |
| 2024-07-16 | 58.69 | $59.68 | 25438 |
| 2024-07-15 | 58.62 | $59.25 | 19636 |
| 2024-07-12 | 58.56 | $59.80 | 21000 |
| 2024-07-11 | 58.48 | $59.61 | 26105 |
| 2024-07-10 | 58.38 | $59.11 | 25247 |
| 2024-07-09 | 58.30 | $59.01 | 27500 |
| 2024-07-08 | 58.21 | $58.86 | 18800 |
| 2024-07-05 | 58.13 | $59.24 | 26000 |
| 2024-07-03 | 58.02 | $58.94 | 26800 |
| 2024-07-02 | 57.91 | $58.31 | 23724 |
| 2024-07-01 | 57.89 | $58.19 | 42600 |
| 2024-06-28 | 57.86 | $57.92 | 70640 |
| 2024-06-27 | 57.84 | $57.70 | 25700 |
| 2024-06-26 | 57.85 | $57.82 | 23300 |
| 2024-06-25 | 57.86 | $57.63 | 19039 |
| 2024-06-24 | 57.88 | $57.93 | 34330 |
| 2024-06-21 | 57.88 | $58.61 | 19200 |
| 2024-06-20 | 57.89 | $58.60 | 19700 |
| 2024-06-18 | 57.89 | $59.03 | 23600 |
| 2024-06-17 | 57.89 | $58.57 | 17800 |
| 2024-06-14 | 57.91 | $58.33 | 14103 |
| 2024-06-13 | 57.92 | $58.04 | 25700 |
| 2024-06-12 | 57.93 | $58.11 | 22900 |
| 2024-06-11 | 57.92 | $57.69 | 26345 |
| 2024-06-10 | 57.90 | $57.50 | 16544 |
| 2024-06-07 | 57.89 | $57.17 | 41700 |
| 2024-06-06 | 57.91 | $57.21 | 18335 |
| 2024-06-05 | 57.93 | $57.10 | 34007 |
| 2024-06-04 | 57.96 | $56.74 | 23100 |
| 2024-06-03 | 58.02 | $57.91 | 158200 |
| 2024-05-31 | 58.03 | $57.58 | 36004 |
| 2024-05-30 | 58.05 | $57.58 | 31400 |
| 2024-05-29 | 58.02 | $57.77 | 33424 |
| 2024-05-28 | 57.96 | $58.10 | 41700 |
| 2024-05-24 | 57.92 | $58.10 | 34612 |
| 2024-05-23 | 57.85 | $57.92 | 42000 |
| 2024-05-22 | 57.75 | $58.65 | 25503 |
| 2024-05-21 | 57.61 | $58.69 | 25700 |
| 2024-05-20 | 57.46 | $59.06 | 34218 |
| 2024-05-17 | 57.27 | $59.01 | 24500 |
| 2024-05-16 | 57.08 | $58.41 | 43600 |
| 2024-05-15 | 56.94 | $58.37 | 69905 |
| 2024-05-14 | 56.79 | $57.75 | 17100 |
| 2024-05-13 | 56.64 | $57.37 | 41700 |
| 2024-05-10 | 56.55 | $57.38 | 40844 |
| 2024-05-09 | 56.49 | $57.50 | 122100 |
| 2024-05-08 | 56.46 | $57.56 | 364823 |
| 2024-05-07 | 56.42 | $57.65 | 26948 |
| 2024-05-06 | 56.41 | $58.03 | 28924 |
| 2024-05-03 | 56.36 | $58.18 | 61700 |
| 2024-05-02 | 56.29 | $57.90 | 41000 |
| 2024-05-01 | 56.23 | $56.91 | 24445 |
| 2024-04-30 | 56.22 | $56.73 | 41710 |
| 2024-04-29 | 56.20 | $57.22 | 26925 |
| 2024-04-26 | 56.16 | $56.63 | 29246 |
| 2024-04-25 | 56.12 | $56.07 | 39900 |
| 2024-04-24 | 56.10 | $55.80 | 21600 |
| 2024-04-23 | 56.09 | $55.67 | 41749 |
| 2024-04-22 | 56.11 | $55.33 | 74600 |
| 2024-04-19 | 56.14 | $55.17 | 31241 |
| 2024-04-18 | 56.20 | $55.61 | 35837 |
| 2024-04-17 | 56.23 | $55.35 | 58041 |
| 2024-04-16 | 56.26 | $54.71 | 63000 |
| 2024-04-15 | 56.31 | $55.65 | 23600 |
| 2024-04-12 | 56.32 | $56.06 | 43507 |
| 2024-04-11 | 56.29 | $56.92 | 26300 |
| 2024-04-10 | 56.23 | $56.79 | 72000 |
| 2024-04-09 | 56.21 | $57.50 | 36847 |
| 2024-04-08 | 56.15 | $57.09 | 21049 |
| 2024-04-05 | 56.10 | $56.74 | 43200 |
| 2024-04-04 | 56.10 | $56.62 | 24400 |
| 2024-04-03 | 56.09 | $56.69 | 2.3M |
| 2024-04-02 | 56.07 | $56.45 | 156000 |
| 2024-04-01 | 56.07 | $56.33 | 74200 |
| 2024-03-28 | 56.09 | $55.80 | 109300 |
| 2024-03-27 | 56.09 | $55.70 | 35434 |
| 2024-03-26 | 56.08 | $55.52 | 24210 |
| 2024-03-25 | 56.12 | $56.09 | 34512 |
| 2024-03-22 | 56.13 | $55.99 | 47200 |
| 2024-03-21 | 56.14 | $56.39 | 80500 |
| 2024-03-20 | 56.12 | $56.24 | 59308 |
| 2024-03-19 | 56.10 | $55.82 | 28800 |
| 2024-03-18 | 56.09 | $55.87 | 49503 |
| 2024-03-15 | 56.07 | $55.69 | 44100 |
| 2024-03-14 | 56.03 | $55.59 | 37908 |
| 2024-03-13 | 55.98 | $55.72 | 101629 |
| 2024-03-12 | 55.89 | $56.40 | 65223 |
| 2024-03-11 | 55.80 | $56.21 | 33032 |
| 2024-03-08 | 55.73 | $56.23 | 48508 |
| 2024-03-07 | 55.66 | $56.57 | 26000 |
| 2024-03-06 | 55.56 | $56.43 | 143720 |
| 2024-03-05 | 55.46 | $56.26 | 55431 |
| 2024-03-04 | 55.32 | $56.52 | 89920 |
| 2024-03-01 | 55.18 | $56.66 | 85600 |
| 2024-02-29 | 55.08 | $55.99 | 47000 |
| 2024-02-28 | 54.99 | $55.48 | 123404 |
| 2024-02-27 | 54.94 | $56.32 | 37623 |
| 2024-02-26 | 54.87 | $56.15 | 68500 |
| 2024-02-23 | 54.81 | $56.17 | 47209 |
| 2024-02-22 | 54.75 | $56.13 | 71500 |
| 2024-02-21 | 54.68 | $55.69 | 70331 |
| 2024-02-20 | 54.60 | $55.71 | 55321 |
| 2024-02-16 | 54.52 | $55.40 | 86700 |
| 2024-02-15 | 54.48 | $55.06 | 109300 |
| 2024-02-14 | 54.44 | $54.55 | 141800 |
| 2024-02-13 | 54.42 | $53.81 | 52627 |
| 2024-02-12 | 54.48 | $54.74 | 45544 |
| 2024-02-09 | 54.53 | $54.80 | 164200 |
| 2024-02-08 | 54.58 | $54.67 | 92900 |
| 2024-02-07 | 54.62 | $54.62 | 129444 |
| 2024-02-06 | 54.66 | $54.53 | 92413 |
| 2024-02-05 | 54.74 | $53.30 | 95400 |
| 2024-02-02 | 54.87 | $53.88 | 53800 |
| 2024-02-01 | 54.97 | $54.54 | 82100 |
| 2024-01-31 | 55.03 | $54.24 | 68200 |
| 2024-01-30 | 55.12 | $54.52 | 91400 |
| 2024-01-29 | 55.22 | $54.89 | 74800 |
| 2024-01-26 | 55.28 | $54.93 | 86500 |
| 2024-01-25 | 55.34 | $54.96 | 70400 |
| 2024-01-24 | 55.37 | $54.77 | 72606 |
| 2024-01-23 | 55.41 | $53.98 | 291400 |
| 2024-01-22 | 55.49 | $54.26 | 77720 |
| 2024-01-19 | 55.50 | $54.57 | 82961 |
| 2024-01-18 | 55.55 | $54.18 | 35947 |
| 2024-01-17 | 55.61 | $54.26 | 70700 |
| 2024-01-16 | 55.72 | $54.93 | 61300 |
| 2024-01-12 | 55.82 | $55.84 | 52000 |
| 2024-01-11 | 55.85 | $55.73 | 34500 |
| 2024-01-10 | 55.85 | $55.54 | 47900 |
| 2024-01-09 | 55.87 | $55.44 | 36200 |
| 2024-01-08 | 55.88 | $56.05 | 47900 |
| 2024-01-05 | 55.88 | $55.96 | 162127 |
| 2024-01-04 | 55.86 | $55.75 | 201332 |
| 2024-01-03 | 55.87 | $55.87 | 124421 |
| 2024-01-02 | 55.87 | $56.04 | 36707 |
| 2023-12-29 | 55.87 | $56.46 | 43911 |
| 2023-12-28 | 55.84 | $56.17 | 180704 |
| 2023-12-27 | 55.81 | $56.03 | 83524 |
| 2023-12-26 | 55.80 | $55.64 | 18400 |
| 2023-12-22 | 55.78 | $55.52 | 50800 |
| 2023-12-21 | 55.78 | $55.51 | 40600 |
| 2023-12-20 | 55.77 | $54.45 | 74434 |
| 2023-12-19 | 55.82 | $55.65 | 56225 |
| 2023-12-18 | 55.82 | $55.40 | 37400 |
| 2023-12-15 | 55.79 | $56.40 | 29600 |
| 2023-12-14 | 55.70 | $56.87 | 47600 |
| 2023-12-13 | 55.59 | $56.49 | 57316 |
| 2023-12-12 | 55.50 | $55.80 | 46300 |
| 2023-12-11 | 55.37 | $55.89 | 38249 |
| 2023-12-08 | 55.24 | $55.65 | 23400 |
| 2023-12-07 | 55.11 | $56.01 | 26545 |
| 2023-12-06 | 54.99 | $55.69 | 18900 |
| 2023-12-05 | 54.89 | $55.79 | 80805 |
| 2023-12-04 | 54.78 | $55.86 | 31400 |
| 2023-12-01 | 54.65 | $56.19 | 32344 |
| 2023-11-30 | 54.47 | $55.69 | 36226 |
| 2023-11-29 | 54.27 | $55.71 | 31900 |
| 2023-11-28 | 54.07 | $55.81 | 24800 |
| 2023-11-27 | 53.86 | $55.29 | 37900 |
| 2023-11-24 | 53.65 | $55.48 | 5300 |
| 2023-11-22 | 53.43 | $55.24 | 24300 |
| 2023-11-21 | 53.23 | $55.48 | 21200 |
| 2023-11-20 | 53.05 | $55.68 | 26616 |
| 2023-11-17 | 52.81 | $54.87 | 72300 |
| 2023-11-16 | 52.63 | $54.54 | 44222 |
| 2023-11-15 | 52.50 | $54.70 | 89436 |
| 2023-11-14 | 52.36 | $54.54 | 26800 |
| 2023-11-13 | 52.29 | $53.34 | 22018 |
| 2023-11-10 | 52.28 | $53.21 | 20800 |
| 2023-11-09 | 52.27 | $53.03 | 29609 |
| 2023-11-08 | 52.29 | $53.63 | 20000 |
| 2023-11-07 | 52.29 | $53.73 | 12032 |
| 2023-11-06 | 52.29 | $53.63 | 29700 |
| 2023-11-03 | 52.26 | $53.24 | 39900 |
| 2023-11-02 | 52.27 | $52.53 | 100321 |
| 2023-11-01 | 52.29 | $51.80 | 49644 |
| 2023-10-31 | 52.34 | $51.55 | 39600 |
| 2023-10-30 | 52.40 | $51.74 | 51100 |
| 2023-10-27 | 52.47 | $51.11 | 61601 |
| 2023-10-26 | 52.59 | $51.08 | 68842 |
| 2023-10-25 | 52.71 | $51.23 | 83340 |
| 2023-10-24 | 52.81 | $51.73 | 43810 |
| 2023-10-23 | 52.88 | $51.03 | 16700 |
| 2023-10-20 | 53.01 | $51.27 | 36800 |
| 2023-10-19 | 53.13 | $51.93 | 50503 |
| 2023-10-18 | 53.18 | $51.94 | 58400 |
| 2023-10-17 | 53.27 | $53.05 | 13200 |
| 2023-10-16 | 53.32 | $53.17 | 22700 |
| 2023-10-13 | 53.37 | $53.01 | 156545 |
| 2023-10-12 | 53.44 | $53.39 | 21719 |
| 2023-10-11 | 53.49 | $53.54 | 27200 |
| 2023-10-10 | 53.52 | $53.74 | 15622 |
| 2023-10-09 | 53.54 | $53.10 | 12211 |
| 2023-10-06 | 53.62 | $53.48 | 11522 |
| 2023-10-05 | 53.66 | $52.97 | 28205 |
| 2023-10-04 | 53.72 | $52.74 | 141500 |
| 2023-10-03 | 53.80 | $52.74 | 18543 |
| 2023-10-02 | 53.89 | $53.18 | 54200 |
| 2023-09-29 | 53.96 | $53.48 | 27000 |
| 2023-09-28 | 54.01 | $53.51 | 16300 |
| 2023-09-27 | 54.06 | $53.22 | 29017 |
| 2023-09-26 | 54.13 | $53.14 | 32542 |
| 2023-09-25 | 54.16 | $53.63 | 18413 |
| 2023-09-22 | 54.15 | $53.59 | 24440 |
| 2023-09-21 | 54.13 | $53.05 | 25943 |
| 2023-09-20 | 54.17 | $53.76 | 17400 |
| 2023-09-19 | 54.13 | $53.88 | 16207 |
| 2023-09-18 | 54.08 | $54.30 | 27640 |
| 2023-09-15 | 53.99 | $54.30 | 24500 |
| 2023-09-14 | 53.91 | $54.52 | 24404 |
| 2023-09-13 | 53.81 | $54.14 | 26839 |
| 2023-09-12 | 53.73 | $54.05 | 31107 |
| 2023-09-11 | 53.67 | $54.62 | 8645 |
| 2023-09-08 | 53.60 | $54.34 | 17400 |
| 2023-09-07 | 53.56 | $54.11 | 33101 |
| 2023-09-06 | 53.54 | $54.40 | 23700 |
| 2023-09-05 | 53.51 | $54.56 | 13500 |
| 2023-09-01 | 53.49 | $54.62 | 28132 |
| 2023-08-31 | 53.47 | $54.38 | 28020 |
| 2023-08-30 | 53.44 | $54.65 | 72900 |
| 2023-08-29 | 53.38 | $54.47 | 14700 |
| 2023-08-28 | 53.39 | $53.77 | 19700 |
| 2023-08-25 | 53.47 | $53.48 | 16945 |
| 2023-08-24 | 53.55 | $53.26 | 104526 |
| 2023-08-23 | 53.60 | $53.77 | 55214 |
| 2023-08-22 | 53.65 | $52.89 | 16400 |
| 2023-08-21 | 53.73 | $52.90 | 28900 |
| 2023-08-18 | 53.81 | $52.60 | 22000 |
| 2023-08-17 | 53.89 | $52.76 | 13900 |
| 2023-08-16 | 53.95 | $52.49 | 43900 |
| 2023-08-15 | 54.03 | $52.55 | 31800 |
| 2023-08-14 | 54.11 | $52.84 | 19522 |
| 2023-08-11 | 54.19 | $53.16 | 24600 |
| 2023-08-10 | 54.23 | $53.45 | 16843 |
| 2023-08-09 | 54.27 | $53.85 | 31500 |
| 2023-08-08 | 54.27 | $53.78 | 15206 |
| 2023-08-07 | 54.24 | $54.22 | 18900 |
| 2023-08-04 | 54.17 | $54.14 | 160000 |
| 2023-08-03 | 54.10 | $53.69 | 23500 |
| 2023-08-02 | 54.04 | $53.53 | 35513 |
| 2023-08-01 | 54.02 | $54.68 | 27328 |
| 2023-07-31 | 53.93 | $55.33 | 61623 |
| 2023-07-28 | 53.79 | $55.12 | 26900 |
| 2023-07-27 | 53.64 | $54.33 | 26600 |
| 2023-07-26 | 53.51 | $54.68 | 26500 |
| 2023-07-25 | 53.38 | $54.55 | 42807 |
| 2023-07-24 | 53.25 | $54.50 | 8635 |
| 2023-07-21 | 53.11 | $54.09 | 14800 |
| 2023-07-20 | 53.04 | $53.96 | 30900 |
| 2023-07-19 | 52.99 | $54.17 | 64910 |
| 2023-07-18 | 52.92 | $54.05 | 16400 |
| 2023-07-17 | 52.92 | $54.44 | 20540 |
| 2023-07-14 | 52.90 | $54.11 | 12041 |
| 2023-07-13 | 52.88 | $54.11 | 7400 |
| 2023-07-12 | 52.84 | $53.82 | 23900 |
| 2023-07-11 | 52.79 | $53.24 | 14302 |
| 2023-07-10 | 52.78 | $52.84 | 17500 |
| 2023-07-07 | 52.77 | $52.80 | 25045 |
| 2023-07-06 | 52.77 | $52.54 | 168600 |
| 2023-07-05 | 52.77 | $52.95 | 42127 |
| 2023-07-03 | 52.75 | $53.00 | 8000 |
| 2023-06-30 | 52.70 | $52.51 | 27106 |
| 2023-06-29 | 52.64 | $52.07 | 30921 |
| 2023-06-28 | 52.60 | $51.83 | 17500 |
| 2023-06-27 | 52.56 | $52.04 | 35500 |
| 2023-06-26 | 52.51 | $51.92 | 29100 |
| 2023-06-23 | 52.45 | $51.77 | 133600 |
| 2023-06-22 | 52.39 | $52.58 | 219700 |
| 2023-06-21 | 52.30 | $53.00 | 76238 |
| 2023-06-20 | 52.22 | $52.85 | 19304 |
| 2023-06-16 | 52.13 | $53.99 | 16300 |
| 2023-06-15 | 51.97 | $54.02 | 21300 |
| 2023-06-14 | 51.83 | $53.69 | 32600 |
| 2023-06-13 | 51.68 | $53.26 | 88504 |
| 2023-06-12 | 51.57 | $52.98 | 34134 |
| 2023-06-09 | 51.45 | $52.99 | 59700 |
| 2023-06-08 | 51.34 | $52.70 | 18900 |
| 2023-06-07 | 51.28 | $52.65 | 25200 |
| 2023-06-06 | 51.19 | $52.58 | 17016 |
| 2023-06-05 | 51.13 | $52.52 | 2.1M |
| 2023-06-02 | 51.08 | $51.95 | 20732 |
| 2023-06-01 | 51.02 | $51.47 | 166600 |
| 2023-05-31 | 50.98 | $51.19 | 96600 |
| 2023-05-30 | 50.95 | $51.04 | 7200 |
| 2023-05-26 | 50.94 | $51.13 | 14624 |
| 2023-05-25 | 50.93 | $50.56 | 16328 |
| 2023-05-24 | 50.93 | $50.67 | 33800 |
| 2023-05-23 | 50.90 | $50.84 | 13241 |
| 2023-05-22 | 50.85 | $51.27 | 13000 |
| 2023-05-19 | 50.83 | $51.01 | 19300 |
| 2023-05-18 | 50.80 | $50.91 | 14700 |
| 2023-05-17 | 50.81 | $51.10 | 9414 |
| 2023-05-16 | 50.83 | $50.77 | 12713 |
| 2023-05-15 | 50.87 | $51.05 | 34022 |
| 2023-05-12 | 50.91 | $50.53 | 10500 |
| 2023-05-11 | 50.97 | $50.91 | 19300 |
| 2023-05-10 | 51.03 | $51.35 | 61500 |
| 2023-05-09 | 51.04 | $51.02 | 10600 |
| 2023-05-08 | 51.07 | $51.35 | 20400 |
| 2023-05-05 | 51.05 | $51.39 | 21105 |
| 2023-05-04 | 51.03 | $50.86 | 21321 |
| 2023-05-03 | 51.03 | $50.68 | 81000 |
| 2023-05-02 | 51.05 | $50.57 | 72600 |
| 2023-05-01 | 51.06 | $50.84 | 135900 |
| 2023-04-28 | 51.05 | $50.87 | 15110 |
| 2023-04-27 | 51.04 | $50.58 | 41439 |
| 2023-04-26 | 51.02 | $50.13 | 36723 |
| 2023-04-25 | 51.01 | $49.86 | 14529 |
| 2023-04-24 | 51.02 | $50.79 | 16100 |
| 2023-04-21 | 50.99 | $50.50 | 26213 |
| 2023-04-20 | 50.96 | $51.14 | 33700 |
| 2023-04-19 | 50.90 | $51.35 | 89800 |
| 2023-04-18 | 50.82 | $51.70 | 17200 |
| 2023-04-17 | 50.71 | $51.82 | 22213 |
| 2023-04-14 | 50.58 | $51.77 | 28433 |
| 2023-04-13 | 50.46 | $51.97 | 148000 |
| 2023-04-12 | 50.32 | $51.68 | 36300 |
| 2023-04-11 | 50.22 | $51.49 | 15700 |
| 2023-04-10 | 50.14 | $51.05 | 31341 |
| 2023-04-06 | 50.10 | $51.00 | 15947 |
| 2023-04-05 | 50.09 | $50.87 | 105046 |
| 2023-04-04 | 50.10 | $50.94 | 25000 |
| 2023-04-03 | 50.10 | $50.85 | 40700 |
| 2023-03-31 | 50.14 | $50.65 | 16900 |
| 2023-03-30 | 50.18 | $50.60 | 30434 |
| 2023-03-29 | 50.21 | $50.24 | 29900 |
| 2023-03-28 | 50.26 | $50.01 | 15303 |
| 2023-03-27 | 50.27 | $50.04 | 32133 |
| 2023-03-24 | 50.30 | $50.04 | 15435 |
| 2023-03-23 | 50.32 | $49.99 | 16700 |
| 2023-03-22 | 50.36 | $49.86 | 67825 |
| 2023-03-21 | 50.40 | $49.82 | 23800 |
| 2023-03-20 | 50.44 | $49.49 | 20100 |
| 2023-03-17 | 50.51 | $49.29 | 32614 |
| 2023-03-16 | 50.59 | $49.33 | 20400 |
| 2023-03-15 | 50.67 | $49.12 | 51300 |
| 2023-03-14 | 50.76 | $49.77 | 12100 |
| 2023-03-13 | 50.83 | $49.83 | 26345 |
| 2023-03-10 | 50.88 | $50.28 | 15400 |
| 2023-03-09 | 50.93 | $50.68 | 30000 |
| 2023-03-08 | 50.97 | $51.24 | 21600 |
| 2023-03-07 | 50.98 | $50.90 | 17532 |
| 2023-03-06 | 51.01 | $51.52 | 38213 |
| 2023-03-03 | 51.02 | $51.52 | 119500 |
| 2023-03-02 | 51.07 | $51.23 | 64122 |
| 2023-03-01 | 51.14 | $51.16 | 104400 |
| 2023-02-28 | 51.18 | $50.37 | 31100 |
| 2023-02-27 | 51.23 | $50.53 | 24600 |
| 2023-02-24 | 51.31 | $50.49 | 184945 |
| 2023-02-23 | 51.40 | $50.84 | 22700 |
| 2023-02-22 | 51.46 | $50.52 | 31900 |
| 2023-02-21 | 51.53 | $50.64 | 19400 |
| 2023-02-17 | 51.59 | $50.84 | 17306 |
| 2023-02-16 | 51.64 | $51.00 | 18800 |
| 2023-02-15 | 51.66 | $50.99 | 18100 |
| 2023-02-14 | 51.66 | $50.89 | 21502 |
| 2023-02-13 | 51.69 | $51.14 | 17606 |
| 2023-02-10 | 51.70 | $50.90 | 12400 |
| 2023-02-09 | 51.71 | $51.26 | 44023 |
| 2023-02-08 | 51.70 | $51.38 | 21700 |
| 2023-02-07 | 51.68 | $51.56 | 18000 |
| 2023-02-06 | 51.64 | $51.46 | 26500 |
| 2023-02-03 | 51.60 | $51.71 | 493600 |
| 2023-02-02 | 51.49 | $52.56 | 24743 |
| 2023-02-01 | 51.37 | $52.46 | 54100 |
| 2023-01-31 | 51.21 | $52.04 | 39300 |
| 2023-01-30 | 51.06 | $51.32 | 50800 |
| 2023-01-27 | 50.95 | $52.10 | 27000 |
| 2023-01-26 | 50.77 | $52.31 | 33100 |
| 2023-01-25 | 50.61 | $52.10 | 17500 |
| 2023-01-24 | 50.43 | $51.85 | 99600 |
| 2023-01-23 | 50.26 | $51.98 | 19900 |
| 2023-01-20 | 50.11 | $51.83 | 12800 |
| 2023-01-19 | 49.96 | $51.28 | 84600 |
| 2023-01-18 | 49.90 | $51.12 | 40909 |
| 2023-01-17 | 49.84 | $51.34 | 20600 |
| 2023-01-13 | 49.77 | $51.38 | 23000 |
| 2023-01-12 | 49.74 | $51.24 | 27717 |
| 2023-01-11 | 49.71 | $51.00 | 17333 |
| 2023-01-10 | 49.68 | $50.94 | 31100 |
| 2023-01-09 | 49.65 | $50.74 | 23900 |
| 2023-01-06 | 49.65 | $50.63 | 14620 |
| 2023-01-05 | 49.63 | $49.57 | 221700 |
| 2023-01-04 | 49.67 | $50.14 | 33600 |
| 2023-01-03 | 49.69 | $49.37 | 17729 |
| 2022-12-30 | 49.77 | $48.94 | 78600 |
| 2022-12-29 | 49.86 | $49.17 | 102700 |
| 2022-12-28 | 49.92 | $48.44 | 190034 |
| 2022-12-27 | 49.97 | $49.10 | 66300 |
| 2022-12-23 | 49.96 | $48.48 | 54212 |
| 2022-12-22 | 49.98 | $48.48 | 507815 |
| 2022-12-21 | 50.00 | $49.04 | 38600 |
| 2022-12-20 | 49.97 | $48.89 | 42439 |
| 2022-12-19 | 49.94 | $49.89 | 21903 |
| 2022-12-16 | 49.88 | $49.92 | 39300 |
| 2022-12-15 | 49.82 | $49.96 | 33409 |
| 2022-12-14 | 49.75 | $50.84 | 36800 |
| 2022-12-13 | 49.67 | $50.69 | 43303 |
| 2022-12-12 | 49.58 | $50.39 | 24000 |
| 2022-12-09 | 49.50 | $50.40 | 26500 |
| 2022-12-08 | 49.40 | $50.64 | 49424 |
| 2022-12-07 | 49.23 | $50.24 | 26649 |
| 2022-12-06 | 49.11 | $50.35 | 47821 |
| 2022-12-05 | 48.97 | $50.59 | 97639 |
| 2022-12-02 | 48.81 | $51.01 | 37200 |
| 2022-12-01 | 48.58 | $50.63 | 43006 |
| 2022-11-30 | 48.34 | $50.40 | 36000 |
| 2022-11-29 | 48.12 | $49.48 | 39534 |
| 2022-11-28 | 47.92 | $48.90 | 17021 |
| 2022-11-25 | 47.75 | $48.87 | 19724 |
| 2022-11-23 | 47.59 | $48.77 | 61300 |
| 2022-11-22 | 47.44 | $48.44 | 50500 |
| 2022-11-21 | 47.30 | $48.48 | 34900 |
| 2022-11-18 | 47.14 | $48.62 | 19148 |
| 2022-11-17 | 47.01 | $48.67 | 49100 |
| 2022-11-16 | 46.85 | $48.63 | 21600 |
| 2022-11-15 | 46.70 | $49.27 | 47509 |
| 2022-11-14 | 46.52 | $48.88 | 29203 |
| 2022-11-11 | 46.37 | $48.77 | 40500 |
| 2022-11-10 | 46.17 | $48.42 | 31123 |
| 2022-11-09 | 46.02 | $47.15 | 81800 |
| 2022-11-08 | 45.93 | $47.77 | 64700 |
| 2022-11-07 | 45.81 | $47.56 | 47918 |
| 2022-11-04 | 45.72 | $47.57 | 33700 |
| 2022-11-03 | 45.65 | $46.30 | 106900 |
| 2022-11-02 | 45.69 | $45.83 | 97140 |
| 2022-11-01 | 45.76 | $45.96 | 95440 |
| 2022-10-31 | 45.82 | $45.52 | 66311 |
| 2022-10-28 | 45.86 | $45.55 | 71831 |
| 2022-10-27 | 45.86 | $45.72 | 98519 |
| 2022-10-26 | 45.84 | $45.76 | 78500 |
| 2022-10-25 | 45.86 | $45.50 | 588147 |
| 2022-10-24 | 45.89 | $45.25 | 16300 |
| 2022-10-21 | 45.92 | $46.02 | 34344 |
| 2022-10-20 | 45.97 | $45.60 | 25532 |
| 2022-10-19 | 46.10 | $45.50 | 109922 |
| 2022-10-18 | 46.24 | $45.85 | 47148 |
| 2022-10-17 | 46.38 | $45.80 | 222427 |
| 2022-10-14 | 46.54 | $44.86 | 67100 |
| 2022-10-13 | 46.75 | $45.37 | 56943 |
| 2022-10-12 | 46.97 | $45.28 | 172628 |
| 2022-10-11 | 47.21 | $45.33 | 33900 |
| 2022-10-10 | 47.41 | $45.89 | 43200 |
| 2022-10-07 | 47.67 | $46.20 | 85435 |
| 2022-10-06 | 47.88 | $46.99 | 63400 |
| 2022-10-05 | 48.03 | $47.18 | 149200 |
| 2022-10-04 | 48.16 | $47.29 | 36200 |
| 2022-10-03 | 48.26 | $46.29 | 54600 |
| 2022-09-30 | 48.44 | $45.56 | 66400 |
| 2022-09-29 | 48.65 | $45.33 | 134706 |
| 2022-09-28 | 48.89 | $46.11 | 55610 |
| 2022-09-27 | 49.08 | $46.06 | 82506 |
| 2022-09-26 | 49.29 | $45.81 | 43600 |
| 2022-09-23 | 49.51 | $47.08 | 146304 |
| 2022-09-22 | 49.70 | $48.22 | 23413 |
| 2022-09-21 | 49.80 | $48.22 | 30844 |
| 2022-09-20 | 49.90 | $48.80 | 213900 |
| 2022-09-19 | 49.96 | $48.89 | 24300 |
| 2022-09-16 | 50.03 | $49.16 | 43400 |
| 2022-09-15 | 50.11 | $49.72 | 51700 |
| 2022-09-14 | 50.17 | $49.98 | 40725 |
| 2022-09-13 | 50.21 | $49.50 | 122000 |
| 2022-09-12 | 50.27 | $51.00 | 18343 |
| 2022-09-09 | 50.26 | $50.46 | 18725 |
| 2022-09-08 | 50.25 | $49.92 | 43520 |
| 2022-09-07 | 50.28 | $49.84 | 64237 |
| 2022-09-06 | 50.26 | $49.33 | 103900 |
| 2022-09-02 | 50.27 | $49.80 | 74700 |
| 2022-09-01 | 50.25 | $49.79 | 135000 |
| 2022-08-31 | 50.22 | $50.04 | 165718 |
| 2022-08-30 | 50.16 | $49.95 | 28443 |
| 2022-08-29 | 50.10 | $50.24 | 28202 |
| 2022-08-26 | 50.05 | $50.20 | 40941 |
| 2022-08-25 | 50.02 | $50.85 | 27100 |
| 2022-08-24 | 49.94 | $50.21 | 263627 |
| 2022-08-23 | 49.88 | $50.38 | 16700 |
| 2022-08-22 | 49.76 | $49.96 | 27320 |
| 2022-08-19 | 49.70 | $50.35 | 30832 |
| 2022-08-18 | 49.60 | $50.73 | 17900 |
| 2022-08-17 | 49.50 | $50.78 | 31800 |
| 2022-08-16 | 49.37 | $50.90 | 36227 |
| 2022-08-15 | 49.23 | $50.69 | 31346 |
| 2022-08-12 | 49.06 | $50.85 | 21600 |
| 2022-08-11 | 48.87 | $50.27 | 110218 |
| 2022-08-10 | 48.70 | $50.37 | 58849 |
| 2022-08-09 | 48.53 | $49.56 | 47700 |
| 2022-08-08 | 48.41 | $49.53 | 17600 |
| 2022-08-05 | 48.30 | $49.34 | 22400 |
| 2022-08-04 | 48.23 | $49.13 | 27514 |
| 2022-08-03 | 48.17 | $48.95 | 40200 |
| 2022-08-02 | 48.08 | $48.75 | 65900 |
| 2022-08-01 | 48.02 | $49.28 | 20400 |
| 2022-07-29 | 47.96 | $49.51 | 12302 |
| 2022-07-28 | 47.92 | $49.28 | 22100 |
| 2022-07-27 | 47.90 | $49.05 | 36800 |
| 2022-07-26 | 47.90 | $48.01 | 67839 |
| 2022-07-25 | 47.98 | $48.64 | 37000 |
| 2022-07-22 | 48.02 | $48.37 | 30009 |
| 2022-07-21 | 48.04 | $48.67 | 111204 |
| 2022-07-20 | 48.03 | $48.15 | 195600 |
| 2022-07-19 | 48.07 | $48.21 | 57322 |
| 2022-07-18 | 48.14 | $47.31 | 95200 |
| 2022-07-15 | 48.25 | $47.11 | 70000 |
| 2022-07-14 | 48.45 | $46.82 | 68000 |
| 2022-07-13 | 48.62 | $46.90 | 68030 |
| 2022-07-12 | 48.78 | $47.14 | 31800 |
| 2022-07-11 | 49.01 | $47.31 | 30047 |
| 2022-07-08 | 49.25 | $48.05 | 33717 |
| 2022-07-07 | 49.49 | $47.96 | 38405 |
| 2022-07-06 | 49.75 | $47.11 | 100219 |
| 2022-07-05 | 50.03 | $47.54 | 43700 |
| 2022-07-01 | 50.31 | $48.02 | 31300 |
| 2022-06-30 | 50.60 | $48.65 | 55643 |
| 2022-06-29 | 50.80 | $48.97 | 33934 |
| 2022-06-28 | 50.99 | $49.07 | 63615 |
| 2022-06-27 | 51.16 | $49.52 | 50500 |
| 2022-06-24 | 51.28 | $49.47 | 38000 |
| 2022-06-23 | 51.38 | $48.73 | 314127 |
| 2022-06-22 | 51.51 | $48.46 | 30100 |
| 2022-06-21 | 51.69 | $49.07 | 43400 |
| 2022-06-17 | 51.82 | $49.53 | 39800 |
| 2022-06-16 | 51.92 | $49.60 | 35800 |
| 2022-06-15 | 51.98 | $51.12 | 76300 |
| 2022-06-14 | 52.00 | $50.27 | 44401 |
| 2022-06-13 | 52.02 | $50.05 | 74611 |
| 2022-06-10 | 52.05 | $51.73 | 20639 |
| 2022-06-09 | 51.96 | $52.12 | 26200 |
| 2022-06-08 | 51.85 | $52.88 | 133604 |
| 2022-06-07 | 51.74 | $52.99 | 29112 |
| 2022-06-06 | 51.62 | $52.86 | 24200 |
| 2022-06-03 | 51.57 | $53.10 | 384400 |
| 2022-06-02 | 51.53 | $53.71 | 102800 |
| 2022-06-01 | 51.55 | $52.78 | 59700 |
| 2022-05-31 | 51.57 | $52.83 | 37800 |
| 2022-05-27 | 51.57 | $52.38 | 36700 |
| 2022-05-26 | 51.61 | $51.99 | 79700 |
| 2022-05-25 | 51.68 | $51.42 | 76520 |
| 2022-05-24 | 51.76 | $51.32 | 43900 |
| 2022-05-23 | 51.82 | $52.08 | 61031 |
| 2022-05-20 | 51.90 | $51.61 | 28900 |
| 2022-05-19 | 52.05 | $51.48 | 70900 |
| 2022-05-18 | 52.23 | $50.78 | 21701 |
| 2022-05-17 | 52.49 | $51.68 | 48200 |
| 2022-05-16 | 52.69 | $50.62 | 97900 |
| 2022-05-13 | 52.96 | $50.73 | 25500 |
| 2022-05-12 | 53.23 | $49.78 | 89909 |
| 2022-05-11 | 53.56 | $49.93 | 170800 |
| 2022-05-10 | 53.86 | $50.70 | 52600 |
| 2022-05-09 | 54.12 | $50.56 | 177200 |
| 2022-05-06 | 54.43 | $51.84 | 77200 |
| 2022-05-05 | 54.68 | $52.44 | 124509 |
| 2022-05-04 | 54.90 | $54.05 | 165500 |
| 2022-05-03 | 55.07 | $53.26 | 72500 |
| 2022-05-02 | 55.31 | $52.75 | 150000 |
| 2022-04-29 | 55.55 | $53.09 | 20400 |
| 2022-04-28 | 55.73 | $53.50 | 19400 |
| 2022-04-27 | 55.92 | $53.00 | 83900 |
| 2022-04-26 | 56.13 | $52.52 | 91806 |
| 2022-04-25 | 56.33 | $53.74 | 28900 |
| 2022-04-22 | 56.47 | $54.50 | 45137 |
| 2022-04-21 | 56.59 | $55.14 | 30829 |
| 2022-04-20 | 56.63 | $55.89 | 54400 |
| 2022-04-19 | 56.66 | $55.84 | 24530 |
| 2022-04-18 | 56.66 | $55.92 | 25332 |
| 2022-04-14 | 56.67 | $56.08 | 45809 |
| 2022-04-13 | 56.64 | $56.42 | 122326 |
| 2022-04-12 | 56.58 | $55.89 | 18900 |
| 2022-04-11 | 56.47 | $56.01 | 19109 |
| 2022-04-08 | 56.34 | $56.77 | 7800 |
| 2022-04-07 | 56.20 | $56.70 | 20117 |
| 2022-04-06 | 56.11 | $57.01 | 34929 |
| 2022-04-05 | 56.00 | $57.30 | 320900 |
| 2022-04-04 | 55.80 | $58.20 | 44900 |
| 2022-04-01 | 55.54 | $57.51 | 20700 |
| 2022-03-31 | 55.43 | $56.67 | 115816 |
| 2022-03-30 | 55.41 | $57.26 | 105700 |
| 2022-03-29 | 55.37 | $57.25 | 17800 |
| 2022-03-28 | 55.30 | $56.55 | 15700 |
| 2022-03-25 | 55.28 | $56.56 | 13000 |
| 2022-03-24 | 55.28 | $56.78 | 18309 |
| 2022-03-23 | 55.21 | $55.98 | 65500 |
| 2022-03-22 | 55.24 | $56.50 | 38200 |
| 2022-03-21 | 55.26 | $55.89 | 58539 |
| 2022-03-18 | 55.34 | $55.98 | 32400 |
| 2022-03-17 | 55.43 | $55.55 | 50839 |
| 2022-03-16 | 55.57 | $55.33 | 78600 |
| 2022-03-15 | 55.70 | $53.51 | 75838 |
| 2022-03-14 | 55.87 | $53.40 | 69400 |
| 2022-03-11 | 56.08 | $54.03 | 214900 |
| 2022-03-10 | 56.29 | $54.88 | 92000 |
| 2022-03-09 | 56.48 | $54.94 | 78315 |
| 2022-03-08 | 56.63 | $53.14 | 45500 |
| 2022-03-07 | 56.86 | $53.17 | 39444 |
| 2022-03-04 | 57.06 | $55.13 | 32000 |
| 2022-03-03 | 57.17 | $56.27 | 136600 |
| 2022-03-02 | 57.25 | $56.48 | 92600 |
| 2022-03-01 | 57.31 | $55.85 | 64300 |
| 2022-02-28 | 57.39 | $56.32 | 100831 |
| 2022-02-25 | 57.40 | $56.51 | 147629 |
| 2022-02-24 | 57.38 | $55.25 | 133700 |
| 2022-02-23 | 57.43 | $56.70 | 22446 |
| 2022-02-22 | 57.44 | $56.77 | 22515 |
| 2022-02-18 | 57.45 | $57.64 | 26400 |
| 2022-02-17 | 57.46 | $57.77 | 7402 |
| 2022-02-16 | 57.51 | $58.36 | 15441 |
| 2022-02-15 | 57.54 | $57.97 | 8500 |
| 2022-02-14 | 57.58 | $56.84 | 31809 |
| 2022-02-11 | 57.70 | $57.52 | 11300 |
| 2022-02-10 | 57.77 | $58.19 | 14529 |
| 2022-02-09 | 57.84 | $58.70 | 16800 |
| 2022-02-08 | 57.86 | $58.04 | 11000 |
| 2022-02-07 | 57.90 | $57.63 | 55300 |
| 2022-02-04 | 57.95 | $57.31 | 36725 |
| 2022-02-03 | 58.02 | $57.24 | 229600 |
| 2022-02-02 | 58.09 | $57.87 | 134408 |
| 2022-02-01 | 58.17 | $57.69 | 27048 |
| 2022-01-31 | 58.26 | $57.54 | 92000 |
| 2022-01-28 | 58.35 | $56.36 | 181900 |
| 2022-01-27 | 58.50 | $56.16 | 132800 |
| 2022-01-26 | 58.63 | $56.33 | 214000 |
| 2022-01-25 | 58.76 | $56.79 | 249100 |
| 2022-01-24 | 58.86 | $56.99 | 117100 |
| 2022-01-21 | 58.93 | $57.96 | 40400 |
| 2022-01-20 | 58.93 | $58.79 | 30600 |
| 2022-01-19 | 58.86 | $58.87 | 31004 |
| 2022-01-18 | 58.77 | $58.77 | 17200 |
| 2022-01-14 | 58.75 | $59.18 | 84422 |
| 2022-01-13 | 58.75 | $59.00 | 18500 |
| 2022-01-12 | 58.74 | $59.56 | 134600 |
| 2022-01-11 | 58.70 | $59.09 | 81200 |
| 2022-01-10 | 58.69 | $58.84 | 38512 |
| 2022-01-07 | 58.72 | $58.65 | 18119 |
| 2022-01-06 | 58.76 | $58.73 | 15037 |
| 2022-01-05 | 58.80 | $58.71 | 541700 |
| 2022-01-04 | 58.83 | $59.40 | 15431 |
| 2022-01-03 | 58.79 | $59.54 | 43800 |
| 2021-12-31 | 58.72 | $59.31 | 38215 |
| 2021-12-30 | 58.69 | $59.28 | 54606 |
| 2021-12-29 | 58.65 | $58.87 | 98232 |
| 2021-12-28 | 58.64 | $58.77 | 68943 |
| 2021-12-27 | 58.62 | $58.89 | 65210 |
| 2021-12-23 | 58.59 | $58.37 | 60344 |
| 2021-12-22 | 58.67 | $58.01 | 135100 |
| 2021-12-21 | 58.76 | $57.43 | 54000 |
| 2021-12-20 | 58.87 | $56.92 | 69620 |
| 2021-12-17 | 59.03 | $58.53 | 55100 |
| 2021-12-16 | 59.13 | $59.07 | 28600 |
| 2021-12-15 | 59.21 | $58.86 | 79100 |
| 2021-12-14 | 59.30 | $58.66 | 25000 |
| 2021-12-13 | 59.42 | $59.05 | 123000 |
| 2021-12-10 | 59.52 | $59.41 | 11600 |
| 2021-12-09 | 59.60 | $59.31 | 20300 |
| 2021-12-08 | 59.66 | $59.59 | 26500 |
| 2021-12-07 | 59.70 | $59.31 | 71300 |
| 2021-12-06 | 59.77 | $58.57 | 45100 |
| 2021-12-03 | 59.85 | $58.20 | 384200 |
| 2021-12-02 | 59.93 | $58.63 | 57611 |
| 2021-12-01 | 59.99 | $58.58 | 54500 |
| 2021-11-30 | 60.03 | $58.67 | 128300 |
| 2021-11-29 | 60.10 | $58.39 | 53803 |
| 2021-11-26 | 60.14 | $58.27 | 18900 |
| 2021-11-24 | 60.21 | $59.94 | 67700 |
| 2021-11-23 | 60.19 | $59.71 | 14302 |
| 2021-11-22 | 60.18 | $59.73 | 28200 |
| 2021-11-19 | 60.18 | $60.17 | 13300 |
| 2021-11-18 | 60.16 | $60.41 | 52400 |
| 2021-11-17 | 60.12 | $60.82 | 33000 |
| 2021-11-16 | 60.09 | $60.66 | 22335 |
| 2021-11-15 | 60.08 | $61.02 | 13900 |
| 2021-11-12 | 60.03 | $61.04 | 13800 |
| 2021-11-11 | 59.97 | $61.00 | 7624 |
| 2021-11-10 | 59.90 | $60.39 | 47848 |
| 2021-11-09 | 59.84 | $60.55 | 8300 |
| 2021-11-08 | 59.76 | $60.59 | 27447 |
| 2021-11-05 | 59.69 | $60.19 | 22952 |
| 2021-11-04 | 59.65 | $59.86 | 80300 |
| 2021-11-03 | 59.62 | $59.86 | 104000 |
| 2021-11-02 | 59.56 | $59.42 | 11900 |
| 2021-11-01 | 59.52 | $59.91 | 15538 |
| 2021-10-29 | 59.43 | $59.30 | 46000 |
| 2021-10-28 | 59.41 | $59.54 | 19834 |
| 2021-10-27 | 59.36 | $59.58 | 12314 |
| 2021-10-26 | 59.29 | $59.61 | 16232 |
| 2021-10-25 | 59.25 | $59.75 | 20423 |
| 2021-10-22 | 59.23 | $59.60 | 26027 |
| 2021-10-21 | 59.23 | $59.79 | 14000 |
| 2021-10-20 | 59.23 | $60.23 | 39000 |
| 2021-10-19 | 59.20 | $60.35 | 9435 |
| 2021-10-18 | 59.12 | $59.99 | 45632 |
| 2021-10-15 | 59.03 | $59.98 | 38621 |
| 2021-10-14 | 59.03 | $59.42 | 26630 |
| 2021-10-13 | 59.08 | $59.31 | 63029 |
| 2021-10-12 | 59.16 | $59.01 | 11523 |
| 2021-10-11 | 59.25 | $59.15 | 7643 |
| 2021-10-08 | 59.34 | $59.37 | 6608 |
| 2021-10-07 | 59.40 | $59.18 | 16200 |
| 2021-10-06 | 59.46 | $58.65 | 28900 |
| 2021-10-05 | 59.53 | $58.69 | 76300 |
| 2021-10-04 | 59.64 | $58.01 | 15100 |
| 2021-10-01 | 59.79 | $58.91 | 25237 |
| 2021-09-30 | 59.89 | $58.65 | 59614 |
| 2021-09-29 | 60.01 | $58.21 | 57319 |
| 2021-09-28 | 60.13 | $58.66 | 18416 |
| 2021-09-27 | 60.21 | $59.50 | 12323 |
| 2021-09-24 | 60.22 | $59.46 | 15400 |
| 2021-09-23 | 60.20 | $59.92 | 19648 |
| 2021-09-22 | 60.17 | $59.52 | 10300 |
| 2021-09-21 | 60.14 | $58.74 | 25400 |
| 2021-09-20 | 60.12 | $58.34 | 21344 |
| 2021-09-17 | 60.08 | $59.91 | 8944 |
| 2021-09-16 | 59.95 | $60.43 | 13000 |
| 2021-09-15 | 59.83 | $60.89 | 22000 |
| 2021-09-14 | 59.66 | $60.76 | 16800 |
| 2021-09-13 | 59.56 | $61.08 | 10118 |
| 2021-09-10 | 59.46 | $60.43 | 29236 |
| 2021-09-09 | 59.42 | $60.52 | 17440 |
| 2021-09-08 | 59.36 | $59.97 | 18600 |
| 2021-09-07 | 59.34 | $60.91 | 21900 |
| 2021-09-03 | 59.28 | $61.07 | 7818 |
| 2021-09-02 | 59.24 | $60.86 | 21935 |
| 2021-09-01 | 59.22 | $60.93 | 13500 |
| 2021-08-31 | 59.19 | $60.68 | 20800 |
| 2021-08-30 | 59.19 | $60.21 | 6800 |
| 2021-08-27 | 59.19 | $59.86 | 13300 |
| 2021-08-26 | 59.20 | $58.98 | 46622 |
| 2021-08-25 | 59.27 | $59.38 | 11011 |
| 2021-08-24 | 59.29 | $58.92 | 25423 |
| 2021-08-23 | 59.31 | $58.29 | 30700 |
| 2021-08-20 | 59.42 | $57.55 | 33300 |
| 2021-08-19 | 59.58 | $57.29 | 65635 |
| 2021-08-18 | 59.76 | $57.94 | 98248 |
| 2021-08-17 | 59.90 | $57.61 | 64143 |
| 2021-08-16 | 60.04 | $58.67 | 9226 |
| 2021-08-13 | 60.13 | $59.20 | 10000 |
| 2021-08-12 | 60.23 | $59.53 | 10635 |
| 2021-08-11 | 60.32 | $59.36 | 119538 |
| 2021-08-10 | 60.41 | $59.56 | 18700 |
| 2021-08-09 | 60.48 | $59.78 | 10700 |
| 2021-08-06 | 60.57 | $60.15 | 34017 |
| 2021-08-05 | 60.63 | $60.45 | 25420 |
| 2021-08-04 | 60.64 | $60.44 | 80730 |
| 2021-08-03 | 60.68 | $60.61 | 70300 |
| 2021-08-02 | 60.70 | $60.27 | 18845 |
| 2021-07-30 | 60.75 | $60.06 | 16949 |
| 2021-07-29 | 60.81 | $60.40 | 19600 |
| 2021-07-28 | 60.85 | $59.79 | 68300 |
| 2021-07-27 | 60.92 | $59.33 | 34100 |
| 2021-07-26 | 61.03 | $60.44 | 182000 |
| 2021-07-23 | 61.06 | $60.68 | 12100 |
| 2021-07-22 | 61.08 | $60.89 | 16400 |
| 2021-07-21 | 61.05 | $60.75 | 26100 |
| 2021-07-20 | 61.03 | $60.36 | 32700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
72.63
2026-07-17
Close Price
$69.35
Vol: 27800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
45.94
Average
57.83
Maximum
74.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.63 | $69.35 | 27800 |
| 2026-07-16 | 72.98 | $71.01 | 12728 |
| 2026-07-15 | 73.18 | $72.03 | 30239 |
| 2026-07-14 | 73.31 | $71.80 | 14000 |
| 2026-07-13 | 73.46 | $71.70 | 62800 |
| 2026-07-10 | 73.65 | $73.83 | 17100 |
| 2026-07-09 | 73.63 | $73.17 | 8000 |
| 2026-07-08 | 73.68 | $72.38 | 12042 |
| 2026-07-07 | 73.82 | $72.41 | 19400 |
| 2026-07-06 | 73.96 | $74.58 | 11842 |
| 2026-07-02 | 73.90 | $73.33 | 23300 |
| 2026-07-01 | 73.96 | $73.39 | 29610 |
| 2026-06-30 | 74.02 | $74.31 | 17317 |
| 2026-06-29 | 73.99 | $73.24 | 12800 |
| 2026-06-26 | 74.07 | $72.90 | 21941 |
| 2026-06-25 | 74.19 | $73.69 | 36100 |
| 2026-06-24 | 74.24 | $73.80 | 22800 |
| 2026-06-23 | 74.29 | $74.03 | 25441 |
| 2026-06-22 | 74.31 | $76.46 | 9634 |
| 2026-06-18 | 74.09 | $76.15 | 11912 |
| 2026-06-17 | 73.87 | $74.57 | 44042 |
| 2026-06-16 | 73.80 | $74.33 | 17506 |
| 2026-06-15 | 73.74 | $75.51 | 10800 |
| 2026-06-12 | 73.56 | $73.86 | 64409 |
| 2026-06-11 | 73.52 | $73.24 | 22433 |
| 2026-06-10 | 73.55 | $71.41 | 13000 |
| 2026-06-09 | 73.78 | $72.62 | 48813 |
| 2026-06-08 | 73.90 | $72.25 | 15003 |
| 2026-06-05 | 74.07 | $71.98 | 23700 |
| 2026-06-04 | 74.30 | $75.01 | 14400 |
| 2026-06-03 | 74.22 | $74.72 | 27022 |
| 2026-06-02 | 74.17 | $75.69 | 16911 |
| 2026-06-01 | 74.01 | $75.59 | 13300 |
| 2026-05-29 | 73.84 | $74.91 | 55944 |
| 2026-05-28 | 73.73 | $75.24 | 29000 |
| 2026-05-27 | 73.57 | $75.00 | 11842 |
| 2026-05-26 | 73.42 | $75.85 | 24300 |
| 2026-05-22 | 73.16 | $74.17 | 7100 |
| 2026-05-21 | 73.06 | $73.10 | 15818 |
| 2026-05-20 | 73.05 | $72.95 | 8815 |
| 2026-05-19 | 73.06 | $72.23 | 12824 |
| 2026-05-18 | 73.15 | $72.89 | 18500 |
| 2026-05-15 | 73.18 | $72.67 | 22575 |
| 2026-05-14 | 73.23 | $74.44 | 9600 |
| 2026-05-13 | 73.10 | $74.70 | 22213 |
| 2026-05-12 | 72.93 | $74.34 | 28200 |
| 2026-05-11 | 72.79 | $75.54 | 20129 |
| 2026-05-08 | 72.50 | $75.16 | 32538 |
| 2026-05-07 | 72.22 | $74.43 | 21142 |
| 2026-05-06 | 71.98 | $74.83 | 20000 |
| 2026-05-05 | 71.68 | $74.08 | 19000 |
| 2026-05-04 | 71.43 | $72.92 | 16100 |
| 2026-05-01 | 71.28 | $73.26 | 11000 |
| 2026-04-30 | 71.07 | $73.34 | 39007 |
| 2026-04-29 | 70.83 | $71.66 | 11800 |
| 2026-04-28 | 70.74 | $72.00 | 12541 |
| 2026-04-27 | 70.61 | $71.75 | 12314 |
| 2026-04-24 | 70.49 | $72.22 | 8200 |
| 2026-04-23 | 70.30 | $72.26 | 11824 |
| 2026-04-22 | 70.10 | $73.85 | 27100 |
| 2026-04-21 | 69.70 | $72.78 | 73600 |
| 2026-04-20 | 69.38 | $73.25 | 75300 |
| 2026-04-17 | 68.97 | $73.55 | 25233 |
| 2026-04-16 | 68.49 | $71.67 | 18617 |
| 2026-04-15 | 68.16 | $71.56 | 24600 |
| 2026-04-14 | 67.80 | $71.44 | 21703 |
| 2026-04-13 | 67.41 | $70.59 | 30309 |
| 2026-04-10 | 67.08 | $69.60 | 901600 |
| 2026-04-09 | 66.81 | $69.13 | 60144 |
| 2026-04-08 | 66.57 | $69.20 | 18727 |
| 2026-04-07 | 66.29 | $66.61 | 36400 |
| 2026-04-06 | 66.26 | $66.32 | 18800 |
| 2026-04-02 | 66.25 | $66.19 | 32400 |
| 2026-04-01 | 66.26 | $66.36 | 76226 |
| 2026-03-31 | 66.25 | $66.12 | 22300 |
| 2026-03-30 | 66.26 | $64.70 | 20511 |
| 2026-03-27 | 66.43 | $64.90 | 58838 |
| 2026-03-26 | 66.59 | $64.93 | 19300 |
| 2026-03-25 | 66.76 | $66.60 | 15500 |
| 2026-03-24 | 66.78 | $65.08 | 23200 |
| 2026-03-23 | 66.96 | $66.24 | 47500 |
| 2026-03-20 | 67.04 | $64.95 | 57905 |
| 2026-03-19 | 67.25 | $66.62 | 21825 |
| 2026-03-18 | 67.32 | $66.25 | 20700 |
| 2026-03-17 | 67.43 | $67.23 | 10534 |
| 2026-03-16 | 67.46 | $66.99 | 25500 |
| 2026-03-13 | 67.50 | $65.88 | 45400 |
| 2026-03-12 | 67.68 | $66.08 | 33139 |
| 2026-03-11 | 67.84 | $67.16 | 35402 |
| 2026-03-10 | 67.92 | $66.81 | 81829 |
| 2026-03-09 | 68.03 | $66.39 | 31639 |
| 2026-03-06 | 68.20 | $65.84 | 21700 |
| 2026-03-05 | 68.45 | $66.20 | 60819 |
| 2026-03-04 | 68.69 | $66.95 | 28739 |
| 2026-03-03 | 68.87 | $66.38 | 42800 |
| 2026-03-02 | 69.14 | $68.86 | 14100 |
| 2026-02-27 | 69.17 | $70.05 | 28900 |
| 2026-02-26 | 69.07 | $70.00 | 52647 |
| 2026-02-25 | 68.98 | $70.31 | 14614 |
| 2026-02-24 | 68.83 | $70.20 | 88713 |
| 2026-02-23 | 68.69 | $69.48 | 21500 |
| 2026-02-20 | 68.61 | $69.67 | 39315 |
| 2026-02-19 | 68.50 | $68.93 | 17600 |
| 2026-02-18 | 68.45 | $69.37 | 97710 |
| 2026-02-17 | 68.35 | $69.04 | 21218 |
| 2026-02-13 | 68.28 | $68.95 | 15017 |
| 2026-02-12 | 68.21 | $68.85 | 20112 |
| 2026-02-11 | 68.14 | $69.37 | 16925 |
| 2026-02-10 | 68.01 | $69.00 | 23316 |
| 2026-02-09 | 67.91 | $68.99 | 45242 |
| 2026-02-06 | 67.80 | $68.00 | 647000 |
| 2026-02-05 | 67.78 | $67.42 | 19900 |
| 2026-02-04 | 67.81 | $68.20 | 29700 |
| 2026-02-03 | 67.77 | $68.15 | 34700 |
| 2026-02-02 | 67.73 | $67.90 | 24221 |
| 2026-01-30 | 67.71 | $67.65 | 24000 |
| 2026-01-29 | 67.72 | $68.61 | 20000 |
| 2026-01-28 | 67.63 | $69.04 | 18408 |
| 2026-01-27 | 67.48 | $69.25 | 28531 |
| 2026-01-26 | 67.29 | $68.68 | 25000 |
| 2026-01-23 | 67.15 | $68.55 | 20400 |
| 2026-01-22 | 67.00 | $68.31 | 11700 |
| 2026-01-21 | 66.86 | $67.75 | 25812 |
| 2026-01-20 | 66.77 | $67.08 | 28900 |
| 2026-01-16 | 66.73 | $67.47 | 44100 |
| 2026-01-15 | 66.66 | $67.97 | 18743 |
| 2026-01-14 | 66.52 | $67.71 | 25900 |
| 2026-01-13 | 66.39 | $67.36 | 28800 |
| 2026-01-12 | 66.29 | $67.98 | 28634 |
| 2026-01-09 | 66.11 | $67.12 | 22941 |
| 2026-01-08 | 66.01 | $66.76 | 21800 |
| 2026-01-07 | 65.93 | $66.80 | 67000 |
| 2026-01-06 | 65.84 | $66.78 | 40300 |
| 2026-01-05 | 65.74 | $66.48 | 19200 |
| 2026-01-02 | 65.66 | $66.34 | 20002 |
| 2025-12-31 | 65.59 | $65.66 | 52500 |
| 2025-12-30 | 65.58 | $65.53 | 55900 |
| 2025-12-29 | 65.59 | $65.25 | 50717 |
| 2025-12-26 | 65.62 | $65.96 | 22400 |
| 2025-12-24 | 65.59 | $65.37 | 16400 |
| 2025-12-23 | 65.61 | $65.35 | 75800 |
| 2025-12-22 | 65.64 | $65.02 | 41300 |
| 2025-12-19 | 65.70 | $65.83 | 46621 |
| 2025-12-18 | 65.69 | $65.03 | 19331 |
| 2025-12-17 | 65.76 | $64.72 | 18700 |
| 2025-12-16 | 65.87 | $65.28 | 24400 |
| 2025-12-15 | 65.93 | $65.67 | 17000 |
| 2025-12-12 | 65.95 | $65.49 | 19400 |
| 2025-12-11 | 66.00 | $65.96 | 12600 |
| 2025-12-10 | 66.01 | $65.99 | 19900 |
| 2025-12-09 | 66.01 | $65.86 | 10900 |
| 2025-12-08 | 66.03 | $65.58 | 14502 |
| 2025-12-05 | 66.07 | $65.81 | 35920 |
| 2025-12-04 | 66.10 | $65.66 | 17348 |
| 2025-12-03 | 66.15 | $65.80 | 18000 |
| 2025-12-02 | 66.18 | $65.65 | 20800 |
| 2025-12-01 | 66.24 | $65.70 | 24543 |
| 2025-11-28 | 66.30 | $66.37 | 3800 |
| 2025-11-26 | 66.29 | $65.84 | 14042 |
| 2025-11-25 | 66.33 | $65.56 | 21200 |
| 2025-11-24 | 66.42 | $65.07 | 13200 |
| 2025-11-21 | 66.56 | $64.81 | 29800 |
| 2025-11-20 | 66.74 | $65.16 | 85639 |
| 2025-11-19 | 66.91 | $65.61 | 17400 |
| 2025-11-18 | 67.05 | $66.05 | 29700 |
| 2025-11-17 | 67.15 | $66.45 | 24106 |
| 2025-11-14 | 67.22 | $67.18 | 22000 |
| 2025-11-13 | 67.23 | $66.88 | 57700 |
| 2025-11-12 | 67.26 | $67.42 | 14124 |
| 2025-11-11 | 67.25 | $67.53 | 22821 |
| 2025-11-10 | 67.22 | $67.43 | 17238 |
| 2025-11-07 | 67.20 | $66.84 | 56441 |
| 2025-11-06 | 67.23 | $67.06 | 30400 |
| 2025-11-05 | 67.25 | $67.53 | 124116 |
| 2025-11-04 | 67.22 | $67.00 | 1.6M |
| 2025-11-03 | 67.25 | $67.53 | 17800 |
| 2025-10-31 | 67.22 | $67.26 | 9400 |
| 2025-10-30 | 67.21 | $67.06 | 10000 |
| 2025-10-29 | 67.23 | $67.67 | 20324 |
| 2025-10-28 | 67.18 | $67.68 | 25529 |
| 2025-10-27 | 67.13 | $67.79 | 11900 |
| 2025-10-24 | 67.06 | $67.55 | 9200 |
| 2025-10-23 | 67.01 | $67.25 | 13542 |
| 2025-10-22 | 66.98 | $67.04 | 14900 |
| 2025-10-21 | 66.98 | $66.93 | 14600 |
| 2025-10-20 | 66.98 | $67.25 | 10834 |
| 2025-10-17 | 66.95 | $66.70 | 8200 |
| 2025-10-16 | 66.98 | $67.07 | 74100 |
| 2025-10-15 | 66.97 | $67.08 | 20000 |
| 2025-10-14 | 66.96 | $66.13 | 14941 |
| 2025-10-13 | 67.05 | $66.85 | 7500 |
| 2025-10-10 | 67.07 | $65.53 | 38500 |
| 2025-10-09 | 67.23 | $67.20 | 21300 |
| 2025-10-08 | 67.23 | $67.57 | 11600 |
| 2025-10-07 | 67.20 | $67.39 | 16500 |
| 2025-10-06 | 67.18 | $67.51 | 22516 |
| 2025-10-03 | 67.14 | $67.53 | 26719 |
| 2025-10-02 | 67.10 | $67.35 | 17900 |
| 2025-10-01 | 67.08 | $67.45 | 37600 |
| 2025-09-30 | 67.04 | $67.29 | 30000 |
| 2025-09-29 | 67.01 | $66.86 | 21216 |
| 2025-09-26 | 67.03 | $66.54 | 31800 |
| 2025-09-25 | 67.08 | $66.84 | 32646 |
| 2025-09-24 | 67.10 | $67.23 | 27000 |
| 2025-09-23 | 67.09 | $67.68 | 12800 |
| 2025-09-22 | 67.03 | $68.05 | 52243 |
| 2025-09-19 | 66.92 | $68.09 | 16500 |
| 2025-09-18 | 66.79 | $67.97 | 76500 |
| 2025-09-17 | 66.67 | $68.12 | 19000 |
| 2025-09-16 | 66.52 | $68.02 | 18200 |
| 2025-09-15 | 66.36 | $67.55 | 9227 |
| 2025-09-12 | 66.23 | $67.31 | 12546 |
| 2025-09-11 | 66.12 | $67.40 | 18400 |
| 2025-09-10 | 65.99 | $67.00 | 22800 |
| 2025-09-09 | 65.88 | $66.97 | 13200 |
| 2025-09-08 | 65.76 | $67.20 | 18700 |
| 2025-09-05 | 65.61 | $66.76 | 10124 |
| 2025-09-04 | 65.49 | $65.85 | 24333 |
| 2025-09-03 | 65.46 | $66.21 | 155700 |
| 2025-09-02 | 65.38 | $65.65 | 39110 |
| 2025-08-29 | 65.35 | $66.44 | 48100 |
| 2025-08-28 | 65.23 | $66.69 | 46900 |
| 2025-08-27 | 65.08 | $66.14 | 79404 |
| 2025-08-26 | 64.97 | $66.38 | 45700 |
| 2025-08-25 | 64.82 | $66.40 | 19326 |
| 2025-08-22 | 64.65 | $66.54 | 16700 |
| 2025-08-21 | 64.45 | $65.51 | 4500 |
| 2025-08-20 | 64.34 | $65.65 | 16034 |
| 2025-08-19 | 64.20 | $65.69 | 11400 |
| 2025-08-18 | 64.05 | $66.14 | 48911 |
| 2025-08-15 | 63.83 | $65.15 | 14845 |
| 2025-08-14 | 63.69 | $64.46 | 9900 |
| 2025-08-13 | 63.61 | $65.08 | 22335 |
| 2025-08-12 | 63.45 | $64.66 | 18947 |
| 2025-08-11 | 63.32 | $63.86 | 7108 |
| 2025-08-08 | 63.27 | $63.98 | 10600 |
| 2025-08-07 | 63.19 | $63.91 | 16139 |
| 2025-08-06 | 63.12 | $63.83 | 9800 |
| 2025-08-05 | 63.04 | $63.55 | 9900 |
| 2025-08-04 | 62.99 | $63.19 | 20400 |
| 2025-08-01 | 62.97 | $62.70 | 18300 |
| 2025-07-31 | 62.99 | $62.50 | 15000 |
| 2025-07-30 | 63.05 | $63.04 | 9000 |
| 2025-07-29 | 63.05 | $63.56 | 8100 |
| 2025-07-28 | 62.99 | $63.44 | 10540 |
| 2025-07-25 | 62.95 | $63.79 | 8518 |
| 2025-07-24 | 62.86 | $63.98 | 10031 |
| 2025-07-23 | 62.74 | $64.10 | 21100 |
| 2025-07-22 | 62.60 | $63.72 | 17248 |
| 2025-07-21 | 62.48 | $63.95 | 22129 |
| 2025-07-18 | 62.32 | $63.50 | 27614 |
| 2025-07-17 | 62.20 | $63.82 | 21800 |
| 2025-07-16 | 62.03 | $63.27 | 15400 |
| 2025-07-15 | 61.90 | $62.87 | 24701 |
| 2025-07-14 | 61.80 | $62.87 | 16103 |
| 2025-07-11 | 61.68 | $62.71 | 12500 |
| 2025-07-10 | 61.57 | $62.55 | 12948 |
| 2025-07-09 | 61.47 | $62.33 | 11532 |
| 2025-07-08 | 61.38 | $62.18 | 16915 |
| 2025-07-07 | 61.30 | $62.02 | 38229 |
| 2025-07-03 | 61.22 | $62.91 | 6100 |
| 2025-07-02 | 61.04 | $62.40 | 11700 |
| 2025-07-01 | 60.90 | $62.13 | 19241 |
| 2025-06-30 | 60.77 | $62.03 | 27541 |
| 2025-06-27 | 60.64 | $61.65 | 30038 |
| 2025-06-26 | 60.53 | $61.66 | 33700 |
| 2025-06-25 | 60.41 | $61.26 | 13249 |
| 2025-06-24 | 60.32 | $60.83 | 19916 |
| 2025-06-23 | 60.27 | $59.34 | 19900 |
| 2025-06-20 | 60.37 | $59.52 | 37300 |
| 2025-06-18 | 60.46 | $60.59 | 13300 |
| 2025-06-17 | 60.44 | $60.59 | 15411 |
| 2025-06-16 | 60.43 | $61.43 | 15928 |
| 2025-06-13 | 60.32 | $60.99 | 25100 |
| 2025-06-12 | 60.25 | $62.13 | 11445 |
| 2025-06-11 | 60.06 | $61.89 | 20123 |
| 2025-06-10 | 59.86 | $61.67 | 10900 |
| 2025-06-09 | 59.67 | $61.37 | 19500 |
| 2025-06-06 | 59.50 | $60.87 | 12008 |
| 2025-06-05 | 59.35 | $60.77 | 44204 |
| 2025-06-04 | 59.20 | $60.52 | 30800 |
| 2025-06-03 | 59.06 | $59.91 | 34419 |
| 2025-06-02 | 58.97 | $59.78 | 30435 |
| 2025-05-30 | 58.89 | $59.48 | 15800 |
| 2025-05-29 | 58.83 | $59.94 | 15827 |
| 2025-05-28 | 58.71 | $59.51 | 18216 |
| 2025-05-27 | 58.62 | $59.75 | 13010 |
| 2025-05-23 | 58.51 | $59.65 | 14800 |
| 2025-05-22 | 58.38 | $59.60 | 21738 |
| 2025-05-21 | 58.26 | $59.71 | 15600 |
| 2025-05-20 | 58.10 | $59.90 | 8600 |
| 2025-05-19 | 57.91 | $59.90 | 13711 |
| 2025-05-16 | 57.71 | $59.61 | 17800 |
| 2025-05-15 | 57.51 | $59.55 | 20800 |
| 2025-05-14 | 57.29 | $59.41 | 26200 |
| 2025-05-13 | 57.07 | $59.29 | 14618 |
| 2025-05-12 | 56.83 | $59.06 | 54700 |
| 2025-05-09 | 56.60 | $57.91 | 10200 |
| 2025-05-08 | 56.46 | $57.61 | 15000 |
| 2025-05-07 | 56.34 | $57.54 | 13627 |
| 2025-05-06 | 56.21 | $58.17 | 39100 |
| 2025-05-05 | 56.01 | $58.63 | 23729 |
| 2025-05-02 | 55.73 | $58.17 | 42517 |
| 2025-05-01 | 55.47 | $56.19 | 15913 |
| 2025-04-30 | 55.40 | $56.30 | 38332 |
| 2025-04-29 | 55.30 | $56.33 | 25200 |
| 2025-04-28 | 55.20 | $55.92 | 16022 |
| 2025-04-25 | 55.12 | $55.85 | 28800 |
| 2025-04-24 | 55.04 | $56.15 | 27700 |
| 2025-04-23 | 54.93 | $55.34 | 22100 |
| 2025-04-22 | 54.88 | $55.05 | 24800 |
| 2025-04-21 | 54.87 | $54.36 | 17721 |
| 2025-04-17 | 54.92 | $54.36 | 17700 |
| 2025-04-16 | 54.98 | $54.02 | 17818 |
| 2025-04-15 | 55.08 | $54.46 | 15759 |
| 2025-04-14 | 55.14 | $54.31 | 28400 |
| 2025-04-11 | 55.23 | $53.57 | 38520 |
| 2025-04-10 | 55.41 | $52.54 | 59804 |
| 2025-04-09 | 55.71 | $52.54 | 98000 |
| 2025-04-08 | 56.04 | $49.89 | 124400 |
| 2025-04-07 | 56.69 | $51.03 | 138441 |
| 2025-04-04 | 57.29 | $53.51 | 60943 |
| 2025-04-03 | 57.68 | $56.26 | 23245 |
| 2025-04-02 | 57.83 | $57.28 | 45700 |
| 2025-04-01 | 57.89 | $56.99 | 44933 |
| 2025-03-31 | 57.99 | $56.63 | 34800 |
| 2025-03-28 | 58.13 | $57.05 | 97501 |
| 2025-03-27 | 58.24 | $58.10 | 32015 |
| 2025-03-26 | 58.26 | $57.87 | 30100 |
| 2025-03-25 | 58.30 | $58.13 | 22136 |
| 2025-03-24 | 58.32 | $58.33 | 25429 |
| 2025-03-21 | 58.31 | $58.34 | 15800 |
| 2025-03-20 | 58.31 | $58.54 | 22500 |
| 2025-03-19 | 58.29 | $58.77 | 34200 |
| 2025-03-18 | 58.24 | $58.83 | 23200 |
| 2025-03-17 | 58.17 | $58.99 | 29000 |
| 2025-03-14 | 58.09 | $58.61 | 75347 |
| 2025-03-13 | 58.03 | $57.59 | 21800 |
| 2025-03-12 | 58.08 | $57.96 | 46537 |
| 2025-03-11 | 58.09 | $57.78 | 29800 |
| 2025-03-10 | 58.12 | $57.56 | 40102 |
| 2025-03-07 | 58.18 | $58.69 | 36300 |
| 2025-03-06 | 58.13 | $58.43 | 26718 |
| 2025-03-05 | 58.10 | $58.47 | 31635 |
| 2025-03-04 | 58.06 | $57.34 | 184040 |
| 2025-03-03 | 58.14 | $56.59 | 21800 |
| 2025-02-28 | 58.30 | $57.14 | 28117 |
| 2025-02-27 | 58.42 | $57.83 | 67843 |
| 2025-02-26 | 58.48 | $58.90 | 17704 |
| 2025-02-25 | 58.44 | $58.75 | 23003 |
| 2025-02-24 | 58.41 | $58.91 | 30019 |
| 2025-02-21 | 58.35 | $59.21 | 28816 |
| 2025-02-20 | 58.26 | $59.47 | 19608 |
| 2025-02-19 | 58.14 | $58.88 | 61067 |
| 2025-02-18 | 58.06 | $58.40 | 29923 |
| 2025-02-14 | 58.02 | $58.65 | 29931 |
| 2025-02-13 | 57.96 | $58.53 | 29100 |
| 2025-02-12 | 57.90 | $58.25 | 13700 |
| 2025-02-11 | 57.86 | $58.15 | 24005 |
| 2025-02-10 | 57.83 | $58.54 | 14500 |
| 2025-02-07 | 57.75 | $58.19 | 19700 |
| 2025-02-06 | 57.71 | $58.25 | 36800 |
| 2025-02-05 | 57.65 | $57.79 | 28400 |
| 2025-02-04 | 57.64 | $57.67 | 128900 |
| 2025-02-03 | 57.63 | $57.06 | 39231 |
| 2025-01-31 | 57.69 | $57.11 | 29539 |
| 2025-01-30 | 57.75 | $57.55 | 34900 |
| 2025-01-29 | 57.78 | $57.19 | 18200 |
| 2025-01-28 | 57.84 | $57.05 | 35000 |
| 2025-01-27 | 57.92 | $57.22 | 20500 |
| 2025-01-24 | 57.99 | $58.13 | 35900 |
| 2025-01-23 | 57.98 | $57.88 | 56734 |
| 2025-01-22 | 57.99 | $57.74 | 44600 |
| 2025-01-21 | 58.02 | $57.87 | 58500 |
| 2025-01-17 | 58.03 | $57.17 | 17808 |
| 2025-01-16 | 58.12 | $56.79 | 103500 |
| 2025-01-15 | 58.26 | $56.73 | 38310 |
| 2025-01-14 | 58.42 | $56.46 | 96708 |
| 2025-01-13 | 58.63 | $55.48 | 21900 |
| 2025-01-10 | 58.96 | $56.00 | 76718 |
| 2025-01-08 | 59.27 | $57.61 | 53705 |
| 2025-01-07 | 59.45 | $58.12 | 32110 |
| 2025-01-06 | 59.59 | $57.92 | 53630 |
| 2025-01-03 | 59.76 | $58.13 | 22633 |
| 2025-01-02 | 59.94 | $58.24 | 30200 |
| 2024-12-31 | 60.11 | $58.61 | 48321 |
| 2024-12-30 | 60.27 | $58.77 | 66800 |
| 2024-12-27 | 60.43 | $59.07 | 76626 |
| 2024-12-26 | 60.57 | $59.11 | 22400 |
| 2024-12-24 | 60.73 | $59.13 | 15645 |
| 2024-12-23 | 60.90 | $58.90 | 31700 |
| 2024-12-20 | 61.11 | $60.75 | 101600 |
| 2024-12-19 | 61.14 | $60.09 | 65922 |
| 2024-12-18 | 61.25 | $59.77 | 28300 |
| 2024-12-17 | 61.41 | $60.94 | 24900 |
| 2024-12-16 | 61.46 | $61.19 | 32100 |
| 2024-12-13 | 61.49 | $61.55 | 18538 |
| 2024-12-12 | 61.48 | $61.93 | 23633 |
| 2024-12-11 | 61.43 | $62.49 | 39231 |
| 2024-12-10 | 61.32 | $62.02 | 30700 |
| 2024-12-09 | 61.25 | $63.28 | 49400 |
| 2024-12-06 | 61.04 | $62.02 | 20618 |
| 2024-12-05 | 60.93 | $62.01 | 30232 |
| 2024-12-04 | 60.82 | $61.53 | 28645 |
| 2024-12-03 | 60.74 | $61.39 | 20400 |
| 2024-12-02 | 60.67 | $61.26 | 19000 |
| 2024-11-29 | 60.61 | $61.14 | 4900 |
| 2024-11-27 | 60.56 | $60.39 | 17404 |
| 2024-11-26 | 60.58 | $60.25 | 37942 |
| 2024-11-25 | 60.61 | $60.52 | 32735 |
| 2024-11-22 | 60.62 | $60.04 | 30041 |
| 2024-11-21 | 60.68 | $60.25 | 49600 |
| 2024-11-20 | 60.73 | $60.24 | 47835 |
| 2024-11-19 | 60.78 | $60.05 | 27346 |
| 2024-11-18 | 60.85 | $59.49 | 31800 |
| 2024-11-15 | 61.00 | $59.55 | 44300 |
| 2024-11-14 | 61.15 | $59.70 | 38200 |
| 2024-11-13 | 61.30 | $60.42 | 55300 |
| 2024-11-12 | 61.39 | $60.73 | 29700 |
| 2024-11-11 | 61.46 | $61.68 | 22426 |
| 2024-11-08 | 61.44 | $61.50 | 25900 |
| 2024-11-07 | 61.43 | $63.09 | 34100 |
| 2024-11-06 | 61.26 | $61.79 | 37248 |
| 2024-11-05 | 61.20 | $62.16 | 34700 |
| 2024-11-04 | 61.10 | $61.26 | 18502 |
| 2024-11-01 | 61.09 | $61.09 | 13300 |
| 2024-10-31 | 61.09 | $61.28 | 16830 |
| 2024-10-30 | 61.07 | $60.94 | 11415 |
| 2024-10-29 | 61.08 | $60.83 | 19600 |
| 2024-10-28 | 61.11 | $61.35 | 16606 |
| 2024-10-25 | 61.08 | $60.73 | 14800 |
| 2024-10-24 | 61.12 | $60.68 | 20800 |
| 2024-10-23 | 61.16 | $60.87 | 13700 |
| 2024-10-22 | 61.19 | $61.19 | 20500 |
| 2024-10-21 | 61.19 | $61.37 | 13900 |
| 2024-10-18 | 61.18 | $61.48 | 23602 |
| 2024-10-17 | 61.14 | $60.82 | 11200 |
| 2024-10-16 | 61.18 | $61.13 | 23200 |
| 2024-10-15 | 61.18 | $60.20 | 19028 |
| 2024-10-14 | 61.29 | $61.22 | 11515 |
| 2024-10-11 | 61.29 | $61.46 | 33709 |
| 2024-10-10 | 61.28 | $61.43 | 20300 |
| 2024-10-09 | 61.26 | $61.38 | 28907 |
| 2024-10-08 | 61.25 | $62.46 | 81204 |
| 2024-10-07 | 61.12 | $64.79 | 28449 |
| 2024-10-04 | 60.73 | $63.61 | 60678 |
| 2024-10-03 | 60.43 | $62.79 | 26000 |
| 2024-10-02 | 60.18 | $63.54 | 79104 |
| 2024-10-01 | 59.83 | $62.50 | 18900 |
| 2024-09-30 | 59.55 | $62.38 | 21900 |
| 2024-09-27 | 59.25 | $61.88 | 62437 |
| 2024-09-26 | 58.97 | $61.57 | 44400 |
| 2024-09-25 | 58.70 | $60.08 | 42024 |
| 2024-09-24 | 58.55 | $60.62 | 27400 |
| 2024-09-23 | 58.33 | $59.24 | 15700 |
| 2024-09-20 | 58.24 | $59.10 | 32742 |
| 2024-09-19 | 58.15 | $59.34 | 18200 |
| 2024-09-18 | 58.02 | $58.45 | 21600 |
| 2024-09-17 | 57.98 | $58.64 | 18100 |
| 2024-09-16 | 57.91 | $58.57 | 14646 |
| 2024-09-13 | 57.84 | $58.25 | 15200 |
| 2024-09-12 | 57.79 | $57.83 | 24744 |
| 2024-09-11 | 57.79 | $57.61 | 19410 |
| 2024-09-10 | 57.81 | $57.48 | 20305 |
| 2024-09-09 | 57.84 | $57.53 | 22000 |
| 2024-09-06 | 57.87 | $57.17 | 30000 |
| 2024-09-05 | 57.95 | $58.10 | 17000 |
| 2024-09-04 | 57.93 | $57.82 | 19500 |
| 2024-09-03 | 57.94 | $57.97 | 18300 |
| 2024-08-30 | 57.94 | $58.76 | 24849 |
| 2024-08-29 | 57.85 | $58.48 | 22559 |
| 2024-08-28 | 57.79 | $58.38 | 18010 |
| 2024-08-27 | 57.73 | $58.72 | 41248 |
| 2024-08-26 | 57.62 | $58.41 | 14000 |
| 2024-08-23 | 57.54 | $58.65 | 39700 |
| 2024-08-22 | 57.42 | $57.69 | 32500 |
| 2024-08-21 | 57.39 | $58.42 | 18100 |
| 2024-08-20 | 57.29 | $58.15 | 12100 |
| 2024-08-19 | 57.19 | $58.65 | 19217 |
| 2024-08-16 | 57.04 | $57.74 | 22800 |
| 2024-08-15 | 56.97 | $57.36 | 22000 |
| 2024-08-14 | 56.93 | $56.83 | 12702 |
| 2024-08-13 | 56.94 | $57.08 | 19500 |
| 2024-08-12 | 56.92 | $56.56 | 18144 |
| 2024-08-09 | 56.96 | $56.36 | 20500 |
| 2024-08-08 | 57.02 | $56.34 | 42417 |
| 2024-08-07 | 57.09 | $55.20 | 28026 |
| 2024-08-06 | 57.29 | $54.30 | 76938 |
| 2024-08-05 | 57.61 | $54.31 | 38719 |
| 2024-08-02 | 57.96 | $57.02 | 16500 |
| 2024-08-01 | 58.05 | $57.44 | 47449 |
| 2024-07-31 | 58.12 | $58.33 | 32400 |
| 2024-07-30 | 58.10 | $57.53 | 37100 |
| 2024-07-29 | 58.16 | $57.16 | 22709 |
| 2024-07-26 | 58.26 | $57.74 | 39400 |
| 2024-07-25 | 58.32 | $57.22 | 25544 |
| 2024-07-24 | 58.43 | $57.27 | 24226 |
| 2024-07-23 | 58.55 | $57.47 | 22400 |
| 2024-07-22 | 58.67 | $58.11 | 36700 |
| 2024-07-19 | 58.73 | $57.86 | 13514 |
| 2024-07-18 | 58.82 | $58.56 | 39514 |
| 2024-07-17 | 58.84 | $59.29 | 20800 |
| 2024-07-16 | 58.80 | $59.68 | 25438 |
| 2024-07-15 | 58.70 | $59.25 | 19636 |
| 2024-07-12 | 58.65 | $59.80 | 21000 |
| 2024-07-11 | 58.53 | $59.61 | 26105 |
| 2024-07-10 | 58.41 | $59.11 | 25247 |
| 2024-07-09 | 58.34 | $59.01 | 27500 |
| 2024-07-08 | 58.27 | $58.86 | 18800 |
| 2024-07-05 | 58.20 | $59.24 | 26000 |
| 2024-07-03 | 58.10 | $58.94 | 26800 |
| 2024-07-02 | 58.01 | $58.31 | 23724 |
| 2024-07-01 | 57.98 | $58.19 | 42600 |
| 2024-06-28 | 57.95 | $57.92 | 70640 |
| 2024-06-27 | 57.96 | $57.70 | 25700 |
| 2024-06-26 | 57.98 | $57.82 | 23300 |
| 2024-06-25 | 58.00 | $57.63 | 19039 |
| 2024-06-24 | 58.04 | $57.93 | 34330 |
| 2024-06-21 | 58.05 | $58.61 | 19200 |
| 2024-06-20 | 57.99 | $58.60 | 19700 |
| 2024-06-18 | 57.93 | $59.03 | 23600 |
| 2024-06-17 | 57.81 | $58.57 | 17800 |
| 2024-06-14 | 57.73 | $58.33 | 14103 |
| 2024-06-13 | 57.67 | $58.04 | 25700 |
| 2024-06-12 | 57.63 | $58.11 | 22900 |
| 2024-06-11 | 57.58 | $57.69 | 26345 |
| 2024-06-10 | 57.57 | $57.50 | 16544 |
| 2024-06-07 | 57.57 | $57.17 | 41700 |
| 2024-06-06 | 57.62 | $57.21 | 18335 |
| 2024-06-05 | 57.66 | $57.10 | 34007 |
| 2024-06-04 | 57.72 | $56.74 | 23100 |
| 2024-06-03 | 57.82 | $57.91 | 158200 |
| 2024-05-31 | 57.81 | $57.58 | 36004 |
| 2024-05-30 | 57.84 | $57.58 | 31400 |
| 2024-05-29 | 57.86 | $57.77 | 33424 |
| 2024-05-28 | 57.87 | $58.10 | 41700 |
| 2024-05-24 | 57.85 | $58.10 | 34612 |
| 2024-05-23 | 57.82 | $57.92 | 42000 |
| 2024-05-22 | 57.81 | $58.65 | 25503 |
| 2024-05-21 | 57.73 | $58.69 | 25700 |
| 2024-05-20 | 57.63 | $59.06 | 34218 |
| 2024-05-17 | 57.47 | $59.01 | 24500 |
| 2024-05-16 | 57.31 | $58.41 | 43600 |
| 2024-05-15 | 57.20 | $58.37 | 69905 |
| 2024-05-14 | 57.07 | $57.75 | 17100 |
| 2024-05-13 | 57.00 | $57.37 | 41700 |
| 2024-05-10 | 56.96 | $57.38 | 40844 |
| 2024-05-09 | 56.92 | $57.50 | 122100 |
| 2024-05-08 | 56.86 | $57.56 | 364823 |
| 2024-05-07 | 56.79 | $57.65 | 26948 |
| 2024-05-06 | 56.70 | $58.03 | 28924 |
| 2024-05-03 | 56.55 | $58.18 | 61700 |
| 2024-05-02 | 56.38 | $57.90 | 41000 |
| 2024-05-01 | 56.22 | $56.91 | 24445 |
| 2024-04-30 | 56.15 | $56.73 | 41710 |
| 2024-04-29 | 56.09 | $57.22 | 26925 |
| 2024-04-26 | 55.97 | $56.63 | 29246 |
| 2024-04-25 | 55.90 | $56.07 | 39900 |
| 2024-04-24 | 55.88 | $55.80 | 21600 |
| 2024-04-23 | 55.89 | $55.67 | 41749 |
| 2024-04-22 | 55.92 | $55.33 | 74600 |
| 2024-04-19 | 55.98 | $55.17 | 31241 |
| 2024-04-18 | 56.06 | $55.61 | 35837 |
| 2024-04-17 | 56.11 | $55.35 | 58041 |
| 2024-04-16 | 56.19 | $54.71 | 63000 |
| 2024-04-15 | 56.35 | $55.65 | 23600 |
| 2024-04-12 | 56.42 | $56.06 | 43507 |
| 2024-04-11 | 56.46 | $56.92 | 26300 |
| 2024-04-10 | 56.41 | $56.79 | 72000 |
| 2024-04-09 | 56.37 | $57.50 | 36847 |
| 2024-04-08 | 56.25 | $57.09 | 21049 |
| 2024-04-05 | 56.16 | $56.74 | 43200 |
| 2024-04-04 | 56.10 | $56.62 | 24400 |
| 2024-04-03 | 56.05 | $56.69 | 2.3M |
| 2024-04-02 | 55.98 | $56.45 | 156000 |
| 2024-04-01 | 55.93 | $56.33 | 74200 |
| 2024-03-28 | 55.89 | $55.80 | 109300 |
| 2024-03-27 | 55.90 | $55.70 | 35434 |
| 2024-03-26 | 55.92 | $55.52 | 24210 |
| 2024-03-25 | 55.97 | $56.09 | 34512 |
| 2024-03-22 | 55.95 | $55.99 | 47200 |
| 2024-03-21 | 55.95 | $56.39 | 80500 |
| 2024-03-20 | 55.90 | $56.24 | 59308 |
| 2024-03-19 | 55.87 | $55.82 | 28800 |
| 2024-03-18 | 55.87 | $55.87 | 49503 |
| 2024-03-15 | 55.87 | $55.69 | 44100 |
| 2024-03-14 | 55.89 | $55.59 | 37908 |
| 2024-03-13 | 55.92 | $55.72 | 101629 |
| 2024-03-12 | 55.94 | $56.40 | 65223 |
| 2024-03-11 | 55.89 | $56.21 | 33032 |
| 2024-03-08 | 55.86 | $56.23 | 48508 |
| 2024-03-07 | 55.82 | $56.57 | 26000 |
| 2024-03-06 | 55.74 | $56.43 | 143720 |
| 2024-03-05 | 55.67 | $56.26 | 55431 |
| 2024-03-04 | 55.61 | $56.52 | 89920 |
| 2024-03-01 | 55.51 | $56.66 | 85600 |
| 2024-02-29 | 55.39 | $55.99 | 47000 |
| 2024-02-28 | 55.33 | $55.48 | 123404 |
| 2024-02-27 | 55.31 | $56.32 | 37623 |
| 2024-02-26 | 55.21 | $56.15 | 68500 |
| 2024-02-23 | 55.11 | $56.17 | 47209 |
| 2024-02-22 | 55.00 | $56.13 | 71500 |
| 2024-02-21 | 54.88 | $55.69 | 70331 |
| 2024-02-20 | 54.79 | $55.71 | 55321 |
| 2024-02-16 | 54.70 | $55.40 | 86700 |
| 2024-02-15 | 54.62 | $55.06 | 109300 |
| 2024-02-14 | 54.58 | $54.55 | 141800 |
| 2024-02-13 | 54.58 | $53.81 | 52627 |
| 2024-02-12 | 54.66 | $54.74 | 45544 |
| 2024-02-09 | 54.65 | $54.80 | 164200 |
| 2024-02-08 | 54.63 | $54.67 | 92900 |
| 2024-02-07 | 54.63 | $54.62 | 129444 |
| 2024-02-06 | 54.63 | $54.53 | 92413 |
| 2024-02-05 | 54.64 | $53.30 | 95400 |
| 2024-02-02 | 54.78 | $53.88 | 53800 |
| 2024-02-01 | 54.88 | $54.54 | 82100 |
| 2024-01-31 | 54.92 | $54.24 | 68200 |
| 2024-01-30 | 54.99 | $54.52 | 91400 |
| 2024-01-29 | 55.04 | $54.89 | 74800 |
| 2024-01-26 | 55.05 | $54.93 | 86500 |
| 2024-01-25 | 55.06 | $54.96 | 70400 |
| 2024-01-24 | 55.07 | $54.77 | 72606 |
| 2024-01-23 | 55.11 | $53.98 | 291400 |
| 2024-01-22 | 55.22 | $54.26 | 77720 |
| 2024-01-19 | 55.33 | $54.57 | 82961 |
| 2024-01-18 | 55.41 | $54.18 | 35947 |
| 2024-01-17 | 55.54 | $54.26 | 70700 |
| 2024-01-16 | 55.67 | $54.93 | 61300 |
| 2024-01-12 | 55.75 | $55.84 | 52000 |
| 2024-01-11 | 55.74 | $55.73 | 34500 |
| 2024-01-10 | 55.74 | $55.54 | 47900 |
| 2024-01-09 | 55.76 | $55.44 | 36200 |
| 2024-01-08 | 55.79 | $56.05 | 47900 |
| 2024-01-05 | 55.77 | $55.96 | 162127 |
| 2024-01-04 | 55.75 | $55.75 | 201332 |
| 2024-01-03 | 55.74 | $55.87 | 124421 |
| 2024-01-02 | 55.73 | $56.04 | 36707 |
| 2023-12-29 | 55.70 | $56.46 | 43911 |
| 2023-12-28 | 55.62 | $56.17 | 180704 |
| 2023-12-27 | 55.56 | $56.03 | 83524 |
| 2023-12-26 | 55.51 | $55.64 | 18400 |
| 2023-12-22 | 55.50 | $55.52 | 50800 |
| 2023-12-21 | 55.50 | $55.51 | 40600 |
| 2023-12-20 | 55.49 | $54.45 | 74434 |
| 2023-12-19 | 55.60 | $55.65 | 56225 |
| 2023-12-18 | 55.60 | $55.40 | 37400 |
| 2023-12-15 | 55.62 | $56.40 | 29600 |
| 2023-12-14 | 55.54 | $56.87 | 47600 |
| 2023-12-13 | 55.40 | $56.49 | 57316 |
| 2023-12-12 | 55.28 | $55.80 | 46300 |
| 2023-12-11 | 55.23 | $55.89 | 38249 |
| 2023-12-08 | 55.16 | $55.65 | 23400 |
| 2023-12-07 | 55.11 | $56.01 | 26545 |
| 2023-12-06 | 55.01 | $55.69 | 18900 |
| 2023-12-05 | 54.94 | $55.79 | 80805 |
| 2023-12-04 | 54.85 | $55.86 | 31400 |
| 2023-12-01 | 54.75 | $56.19 | 32344 |
| 2023-11-30 | 54.59 | $55.69 | 36226 |
| 2023-11-29 | 54.48 | $55.71 | 31900 |
| 2023-11-28 | 54.35 | $55.81 | 24800 |
| 2023-11-27 | 54.19 | $55.29 | 37900 |
| 2023-11-24 | 54.08 | $55.48 | 5300 |
| 2023-11-22 | 53.93 | $55.24 | 24300 |
| 2023-11-21 | 53.79 | $55.48 | 21200 |
| 2023-11-20 | 53.62 | $55.68 | 26616 |
| 2023-11-17 | 53.40 | $54.87 | 72300 |
| 2023-11-16 | 53.24 | $54.54 | 44222 |
| 2023-11-15 | 53.11 | $54.70 | 89436 |
| 2023-11-14 | 52.94 | $54.54 | 26800 |
| 2023-11-13 | 52.77 | $53.34 | 22018 |
| 2023-11-10 | 52.71 | $53.21 | 20800 |
| 2023-11-09 | 52.66 | $53.03 | 29609 |
| 2023-11-08 | 52.62 | $53.63 | 20000 |
| 2023-11-07 | 52.51 | $53.73 | 12032 |
| 2023-11-06 | 52.39 | $53.63 | 29700 |
| 2023-11-03 | 52.25 | $53.24 | 39900 |
| 2023-11-02 | 52.15 | $52.53 | 100321 |
| 2023-11-01 | 52.11 | $51.80 | 49644 |
| 2023-10-31 | 52.14 | $51.55 | 39600 |
| 2023-10-30 | 52.21 | $51.74 | 51100 |
| 2023-10-27 | 52.25 | $51.11 | 61601 |
| 2023-10-26 | 52.38 | $51.08 | 68842 |
| 2023-10-25 | 52.51 | $51.23 | 83340 |
| 2023-10-24 | 52.65 | $51.73 | 43810 |
| 2023-10-23 | 52.74 | $51.03 | 16700 |
| 2023-10-20 | 52.92 | $51.27 | 36800 |
| 2023-10-19 | 53.10 | $51.93 | 50503 |
| 2023-10-18 | 53.22 | $51.94 | 58400 |
| 2023-10-17 | 53.36 | $53.05 | 13200 |
| 2023-10-16 | 53.39 | $53.17 | 22700 |
| 2023-10-13 | 53.41 | $53.01 | 156545 |
| 2023-10-12 | 53.45 | $53.39 | 21719 |
| 2023-10-11 | 53.46 | $53.54 | 27200 |
| 2023-10-10 | 53.45 | $53.74 | 15622 |
| 2023-10-09 | 53.42 | $53.10 | 12211 |
| 2023-10-06 | 53.45 | $53.48 | 11522 |
| 2023-10-05 | 53.45 | $52.97 | 28205 |
| 2023-10-04 | 53.50 | $52.74 | 141500 |
| 2023-10-03 | 53.58 | $52.74 | 18543 |
| 2023-10-02 | 53.67 | $53.18 | 54200 |
| 2023-09-29 | 53.72 | $53.48 | 27000 |
| 2023-09-28 | 53.75 | $53.51 | 16300 |
| 2023-09-27 | 53.77 | $53.22 | 29017 |
| 2023-09-26 | 53.83 | $53.14 | 32542 |
| 2023-09-25 | 53.90 | $53.63 | 18413 |
| 2023-09-22 | 53.93 | $53.59 | 24440 |
| 2023-09-21 | 53.97 | $53.05 | 25943 |
| 2023-09-20 | 54.07 | $53.76 | 17400 |
| 2023-09-19 | 54.10 | $53.88 | 16207 |
| 2023-09-18 | 54.12 | $54.30 | 27640 |
| 2023-09-15 | 54.10 | $54.30 | 24500 |
| 2023-09-14 | 54.08 | $54.52 | 24404 |
| 2023-09-13 | 54.03 | $54.14 | 26839 |
| 2023-09-12 | 54.02 | $54.05 | 31107 |
| 2023-09-11 | 54.02 | $54.62 | 8645 |
| 2023-09-08 | 53.96 | $54.34 | 17400 |
| 2023-09-07 | 53.92 | $54.11 | 33101 |
| 2023-09-06 | 53.90 | $54.40 | 23700 |
| 2023-09-05 | 53.84 | $54.56 | 13500 |
| 2023-09-01 | 53.77 | $54.62 | 28132 |
| 2023-08-31 | 53.68 | $54.38 | 28020 |
| 2023-08-30 | 53.60 | $54.65 | 72900 |
| 2023-08-29 | 53.49 | $54.47 | 14700 |
| 2023-08-28 | 53.39 | $53.77 | 19700 |
| 2023-08-25 | 53.35 | $53.48 | 16945 |
| 2023-08-24 | 53.34 | $53.26 | 104526 |
| 2023-08-23 | 53.35 | $53.77 | 55214 |
| 2023-08-22 | 53.30 | $52.89 | 16400 |
| 2023-08-21 | 53.34 | $52.90 | 28900 |
| 2023-08-18 | 53.39 | $52.60 | 22000 |
| 2023-08-17 | 53.47 | $52.76 | 13900 |
| 2023-08-16 | 53.55 | $52.49 | 43900 |
| 2023-08-15 | 53.66 | $52.55 | 31800 |
| 2023-08-14 | 53.78 | $52.84 | 19522 |
| 2023-08-11 | 53.88 | $53.16 | 24600 |
| 2023-08-10 | 53.95 | $53.45 | 16843 |
| 2023-08-09 | 54.00 | $53.85 | 31500 |
| 2023-08-08 | 54.02 | $53.78 | 15206 |
| 2023-08-07 | 54.05 | $54.22 | 18900 |
| 2023-08-04 | 54.03 | $54.14 | 160000 |
| 2023-08-03 | 54.02 | $53.69 | 23500 |
| 2023-08-02 | 54.05 | $53.53 | 35513 |
| 2023-08-01 | 54.10 | $54.68 | 27328 |
| 2023-07-31 | 54.04 | $55.33 | 61623 |
| 2023-07-28 | 53.91 | $55.12 | 26900 |
| 2023-07-27 | 53.78 | $54.33 | 26600 |
| 2023-07-26 | 53.72 | $54.68 | 26500 |
| 2023-07-25 | 53.62 | $54.55 | 42807 |
| 2023-07-24 | 53.52 | $54.50 | 8635 |
| 2023-07-21 | 53.42 | $54.09 | 14800 |
| 2023-07-20 | 53.35 | $53.96 | 30900 |
| 2023-07-19 | 53.29 | $54.17 | 64910 |
| 2023-07-18 | 53.19 | $54.05 | 16400 |
| 2023-07-17 | 53.10 | $54.44 | 20540 |
| 2023-07-14 | 52.96 | $54.11 | 12041 |
| 2023-07-13 | 52.84 | $54.11 | 7400 |
| 2023-07-12 | 52.71 | $53.82 | 23900 |
| 2023-07-11 | 52.59 | $53.24 | 14302 |
| 2023-07-10 | 52.53 | $52.84 | 17500 |
| 2023-07-07 | 52.49 | $52.80 | 25045 |
| 2023-07-06 | 52.46 | $52.54 | 168600 |
| 2023-07-05 | 52.45 | $52.95 | 42127 |
| 2023-07-03 | 52.40 | $53.00 | 8000 |
| 2023-06-30 | 52.34 | $52.51 | 27106 |
| 2023-06-29 | 52.32 | $52.07 | 30921 |
| 2023-06-28 | 52.34 | $51.83 | 17500 |
| 2023-06-27 | 52.40 | $52.04 | 35500 |
| 2023-06-26 | 52.43 | $51.92 | 29100 |
| 2023-06-23 | 52.49 | $51.77 | 133600 |
| 2023-06-22 | 52.56 | $52.58 | 219700 |
| 2023-06-21 | 52.56 | $53.00 | 76238 |
| 2023-06-20 | 52.52 | $52.85 | 19304 |
| 2023-06-16 | 52.48 | $53.99 | 16300 |
| 2023-06-15 | 52.32 | $54.02 | 21300 |
| 2023-06-14 | 52.14 | $53.69 | 32600 |
| 2023-06-13 | 51.98 | $53.26 | 88504 |
| 2023-06-12 | 51.85 | $52.98 | 34134 |
| 2023-06-09 | 51.73 | $52.99 | 59700 |
| 2023-06-08 | 51.60 | $52.70 | 18900 |
| 2023-06-07 | 51.48 | $52.65 | 25200 |
| 2023-06-06 | 51.36 | $52.58 | 17016 |
| 2023-06-05 | 51.23 | $52.52 | 2.1M |
| 2023-06-02 | 51.09 | $51.95 | 20732 |
| 2023-06-01 | 51.00 | $51.47 | 166600 |
| 2023-05-31 | 50.95 | $51.19 | 96600 |
| 2023-05-30 | 50.93 | $51.04 | 7200 |
| 2023-05-26 | 50.91 | $51.13 | 14624 |
| 2023-05-25 | 50.89 | $50.56 | 16328 |
| 2023-05-24 | 50.93 | $50.67 | 33800 |
| 2023-05-23 | 50.95 | $50.84 | 13241 |
| 2023-05-22 | 50.96 | $51.27 | 13000 |
| 2023-05-19 | 50.93 | $51.01 | 19300 |
| 2023-05-18 | 50.92 | $50.91 | 14700 |
| 2023-05-17 | 50.92 | $51.10 | 9414 |
| 2023-05-16 | 50.91 | $50.77 | 12713 |
| 2023-05-15 | 50.92 | $51.05 | 34022 |
| 2023-05-12 | 50.91 | $50.53 | 10500 |
| 2023-05-11 | 50.95 | $50.91 | 19300 |
| 2023-05-10 | 50.95 | $51.35 | 61500 |
| 2023-05-09 | 50.91 | $51.02 | 10600 |
| 2023-05-08 | 50.90 | $51.35 | 20400 |
| 2023-05-05 | 50.85 | $51.39 | 21105 |
| 2023-05-04 | 50.79 | $50.86 | 21321 |
| 2023-05-03 | 50.79 | $50.68 | 81000 |
| 2023-05-02 | 50.80 | $50.57 | 72600 |
| 2023-05-01 | 50.82 | $50.84 | 135900 |
| 2023-04-28 | 50.82 | $50.87 | 15110 |
| 2023-04-27 | 50.81 | $50.58 | 41439 |
| 2023-04-26 | 50.84 | $50.13 | 36723 |
| 2023-04-25 | 50.91 | $49.86 | 14529 |
| 2023-04-24 | 51.02 | $50.79 | 16100 |
| 2023-04-21 | 51.05 | $50.50 | 26213 |
| 2023-04-20 | 51.10 | $51.14 | 33700 |
| 2023-04-19 | 51.10 | $51.35 | 89800 |
| 2023-04-18 | 51.07 | $51.70 | 17200 |
| 2023-04-17 | 51.01 | $51.82 | 22213 |
| 2023-04-14 | 50.92 | $51.77 | 28433 |
| 2023-04-13 | 50.83 | $51.97 | 148000 |
| 2023-04-12 | 50.71 | $51.68 | 36300 |
| 2023-04-11 | 50.61 | $51.49 | 15700 |
| 2023-04-10 | 50.52 | $51.05 | 31341 |
| 2023-04-06 | 50.46 | $51.00 | 15947 |
| 2023-04-05 | 50.41 | $50.87 | 105046 |
| 2023-04-04 | 50.36 | $50.94 | 25000 |
| 2023-04-03 | 50.30 | $50.85 | 40700 |
| 2023-03-31 | 50.24 | $50.65 | 16900 |
| 2023-03-30 | 50.19 | $50.60 | 30434 |
| 2023-03-29 | 50.15 | $50.24 | 29900 |
| 2023-03-28 | 50.14 | $50.01 | 15303 |
| 2023-03-27 | 50.16 | $50.04 | 32133 |
| 2023-03-24 | 50.17 | $50.04 | 15435 |
| 2023-03-23 | 50.18 | $49.99 | 16700 |
| 2023-03-22 | 50.20 | $49.86 | 67825 |
| 2023-03-21 | 50.24 | $49.82 | 23800 |
| 2023-03-20 | 50.28 | $49.49 | 20100 |
| 2023-03-17 | 50.36 | $49.29 | 32614 |
| 2023-03-16 | 50.48 | $49.33 | 20400 |
| 2023-03-15 | 50.60 | $49.12 | 51300 |
| 2023-03-14 | 50.75 | $49.77 | 12100 |
| 2023-03-13 | 50.86 | $49.83 | 26345 |
| 2023-03-10 | 50.97 | $50.28 | 15400 |
| 2023-03-09 | 51.04 | $50.68 | 30000 |
| 2023-03-08 | 51.08 | $51.24 | 21600 |
| 2023-03-07 | 51.06 | $50.90 | 17532 |
| 2023-03-06 | 51.07 | $51.52 | 38213 |
| 2023-03-03 | 51.03 | $51.52 | 119500 |
| 2023-03-02 | 50.98 | $51.23 | 64122 |
| 2023-03-01 | 50.95 | $51.16 | 104400 |
| 2023-02-28 | 50.93 | $50.37 | 31100 |
| 2023-02-27 | 50.99 | $50.53 | 24600 |
| 2023-02-24 | 51.03 | $50.49 | 184945 |
| 2023-02-23 | 51.09 | $50.84 | 22700 |
| 2023-02-22 | 51.12 | $50.52 | 31900 |
| 2023-02-21 | 51.18 | $50.64 | 19400 |
| 2023-02-17 | 51.24 | $50.84 | 17306 |
| 2023-02-16 | 51.28 | $51.00 | 18800 |
| 2023-02-15 | 51.31 | $50.99 | 18100 |
| 2023-02-14 | 51.34 | $50.89 | 21502 |
| 2023-02-13 | 51.39 | $51.14 | 17606 |
| 2023-02-10 | 51.42 | $50.90 | 12400 |
| 2023-02-09 | 51.47 | $51.26 | 44023 |
| 2023-02-08 | 51.49 | $51.38 | 21700 |
| 2023-02-07 | 51.50 | $51.56 | 18000 |
| 2023-02-06 | 51.50 | $51.46 | 26500 |
| 2023-02-03 | 51.50 | $51.71 | 493600 |
| 2023-02-02 | 51.48 | $52.56 | 24743 |
| 2023-02-01 | 51.37 | $52.46 | 54100 |
| 2023-01-31 | 51.25 | $52.04 | 39300 |
| 2023-01-30 | 51.17 | $51.32 | 50800 |
| 2023-01-27 | 51.15 | $52.10 | 27000 |
| 2023-01-26 | 51.05 | $52.31 | 33100 |
| 2023-01-25 | 50.92 | $52.10 | 17500 |
| 2023-01-24 | 50.80 | $51.85 | 99600 |
| 2023-01-23 | 50.69 | $51.98 | 19900 |
| 2023-01-20 | 50.55 | $51.83 | 12800 |
| 2023-01-19 | 50.42 | $51.28 | 84600 |
| 2023-01-18 | 50.33 | $51.12 | 40909 |
| 2023-01-17 | 50.24 | $51.34 | 20600 |
| 2023-01-13 | 50.13 | $51.38 | 23000 |
| 2023-01-12 | 50.00 | $51.24 | 27717 |
| 2023-01-11 | 49.86 | $51.00 | 17333 |
| 2023-01-10 | 49.75 | $50.94 | 31100 |
| 2023-01-09 | 49.62 | $50.74 | 23900 |
| 2023-01-06 | 49.50 | $50.63 | 14620 |
| 2023-01-05 | 49.38 | $49.57 | 221700 |
| 2023-01-04 | 49.36 | $50.14 | 33600 |
| 2023-01-03 | 49.28 | $49.37 | 17729 |
| 2022-12-30 | 49.27 | $48.94 | 78600 |
| 2022-12-29 | 49.31 | $49.17 | 102700 |
| 2022-12-28 | 49.32 | $48.44 | 190034 |
| 2022-12-27 | 49.41 | $49.10 | 66300 |
| 2022-12-23 | 49.45 | $48.48 | 54212 |
| 2022-12-22 | 49.55 | $48.48 | 507815 |
| 2022-12-21 | 49.66 | $49.04 | 38600 |
| 2022-12-20 | 49.73 | $48.89 | 42439 |
| 2022-12-19 | 49.82 | $49.89 | 21903 |
| 2022-12-16 | 49.81 | $49.92 | 39300 |
| 2022-12-15 | 49.80 | $49.96 | 33409 |
| 2022-12-14 | 49.78 | $50.84 | 36800 |
| 2022-12-13 | 49.67 | $50.69 | 43303 |
| 2022-12-12 | 49.56 | $50.39 | 24000 |
| 2022-12-09 | 49.47 | $50.40 | 26500 |
| 2022-12-08 | 49.37 | $50.64 | 49424 |
| 2022-12-07 | 49.24 | $50.24 | 26649 |
| 2022-12-06 | 49.13 | $50.35 | 47821 |
| 2022-12-05 | 49.01 | $50.59 | 97639 |
| 2022-12-02 | 48.84 | $51.01 | 37200 |
| 2022-12-01 | 48.61 | $50.63 | 43006 |
| 2022-11-30 | 48.40 | $50.40 | 36000 |
| 2022-11-29 | 48.19 | $49.48 | 39534 |
| 2022-11-28 | 48.05 | $48.90 | 17021 |
| 2022-11-25 | 47.96 | $48.87 | 19724 |
| 2022-11-23 | 47.87 | $48.77 | 61300 |
| 2022-11-22 | 47.77 | $48.44 | 50500 |
| 2022-11-21 | 47.70 | $48.48 | 34900 |
| 2022-11-18 | 47.62 | $48.62 | 19148 |
| 2022-11-17 | 47.52 | $48.67 | 49100 |
| 2022-11-16 | 47.39 | $48.63 | 21600 |
| 2022-11-15 | 47.26 | $49.27 | 47509 |
| 2022-11-14 | 47.05 | $48.88 | 29203 |
| 2022-11-11 | 46.86 | $48.77 | 40500 |
| 2022-11-10 | 46.66 | $48.42 | 31123 |
| 2022-11-09 | 46.48 | $47.15 | 81800 |
| 2022-11-08 | 46.40 | $47.77 | 64700 |
| 2022-11-07 | 46.26 | $47.56 | 47918 |
| 2022-11-04 | 46.12 | $47.57 | 33700 |
| 2022-11-03 | 45.97 | $46.30 | 106900 |
| 2022-11-02 | 45.94 | $45.83 | 97140 |
| 2022-11-01 | 45.95 | $45.96 | 95440 |
| 2022-10-31 | 45.95 | $45.52 | 66311 |
| 2022-10-28 | 45.99 | $45.55 | 71831 |
| 2022-10-27 | 46.04 | $45.72 | 98519 |
| 2022-10-26 | 46.07 | $45.76 | 78500 |
| 2022-10-25 | 46.10 | $45.50 | 588147 |
| 2022-10-24 | 46.17 | $45.25 | 16300 |
| 2022-10-21 | 46.26 | $46.02 | 34344 |
| 2022-10-20 | 46.29 | $45.60 | 25532 |
| 2022-10-19 | 46.36 | $45.50 | 109922 |
| 2022-10-18 | 46.45 | $45.85 | 47148 |
| 2022-10-17 | 46.52 | $45.80 | 222427 |
| 2022-10-14 | 46.59 | $44.86 | 67100 |
| 2022-10-13 | 46.78 | $45.37 | 56943 |
| 2022-10-12 | 46.92 | $45.28 | 172628 |
| 2022-10-11 | 47.10 | $45.33 | 33900 |
| 2022-10-10 | 47.28 | $45.89 | 43200 |
| 2022-10-07 | 47.43 | $46.20 | 85435 |
| 2022-10-06 | 47.56 | $46.99 | 63400 |
| 2022-10-05 | 47.62 | $47.18 | 149200 |
| 2022-10-04 | 47.67 | $47.29 | 36200 |
| 2022-10-03 | 47.70 | $46.29 | 54600 |
| 2022-09-30 | 47.85 | $45.56 | 66400 |
| 2022-09-29 | 48.09 | $45.33 | 134706 |
| 2022-09-28 | 48.39 | $46.11 | 55610 |
| 2022-09-27 | 48.63 | $46.06 | 82506 |
| 2022-09-26 | 48.90 | $45.81 | 43600 |
| 2022-09-23 | 49.22 | $47.08 | 146304 |
| 2022-09-22 | 49.45 | $48.22 | 23413 |
| 2022-09-21 | 49.57 | $48.22 | 30844 |
| 2022-09-20 | 49.72 | $48.80 | 213900 |
| 2022-09-19 | 49.81 | $48.89 | 24300 |
| 2022-09-16 | 49.91 | $49.16 | 43400 |
| 2022-09-15 | 49.99 | $49.72 | 51700 |
| 2022-09-14 | 50.02 | $49.98 | 40725 |
| 2022-09-13 | 50.02 | $49.50 | 122000 |
| 2022-09-12 | 50.08 | $51.00 | 18343 |
| 2022-09-09 | 49.98 | $50.46 | 18725 |
| 2022-09-08 | 49.93 | $49.92 | 43520 |
| 2022-09-07 | 49.93 | $49.84 | 64237 |
| 2022-09-06 | 49.94 | $49.33 | 103900 |
| 2022-09-02 | 50.00 | $49.80 | 74700 |
| 2022-09-01 | 50.03 | $49.79 | 135000 |
| 2022-08-31 | 50.05 | $50.04 | 165718 |
| 2022-08-30 | 50.05 | $49.95 | 28443 |
| 2022-08-29 | 50.06 | $50.24 | 28202 |
| 2022-08-26 | 50.04 | $50.20 | 40941 |
| 2022-08-25 | 50.03 | $50.85 | 27100 |
| 2022-08-24 | 49.94 | $50.21 | 263627 |
| 2022-08-23 | 49.91 | $50.38 | 16700 |
| 2022-08-22 | 49.86 | $49.96 | 27320 |
| 2022-08-19 | 49.85 | $50.35 | 30832 |
| 2022-08-18 | 49.80 | $50.73 | 17900 |
| 2022-08-17 | 49.70 | $50.78 | 31800 |
| 2022-08-16 | 49.59 | $50.90 | 36227 |
| 2022-08-15 | 49.45 | $50.69 | 31346 |
| 2022-08-12 | 49.32 | $50.85 | 21600 |
| 2022-08-11 | 49.16 | $50.27 | 110218 |
| 2022-08-10 | 49.05 | $50.37 | 58849 |
| 2022-08-09 | 48.91 | $49.56 | 47700 |
| 2022-08-08 | 48.84 | $49.53 | 17600 |
| 2022-08-05 | 48.77 | $49.34 | 22400 |
| 2022-08-04 | 48.71 | $49.13 | 27514 |
| 2022-08-03 | 48.66 | $48.95 | 40200 |
| 2022-08-02 | 48.63 | $48.75 | 65900 |
| 2022-08-01 | 48.62 | $49.28 | 20400 |
| 2022-07-29 | 48.55 | $49.51 | 12302 |
| 2022-07-28 | 48.45 | $49.28 | 22100 |
| 2022-07-27 | 48.36 | $49.05 | 36800 |
| 2022-07-26 | 48.29 | $48.01 | 67839 |
| 2022-07-25 | 48.32 | $48.64 | 37000 |
| 2022-07-22 | 48.28 | $48.37 | 30009 |
| 2022-07-21 | 48.27 | $48.67 | 111204 |
| 2022-07-20 | 48.23 | $48.15 | 195600 |
| 2022-07-19 | 48.24 | $48.21 | 57322 |
| 2022-07-18 | 48.24 | $47.31 | 95200 |
| 2022-07-15 | 48.34 | $47.11 | 70000 |
| 2022-07-14 | 48.47 | $46.82 | 68000 |
| 2022-07-13 | 48.64 | $46.90 | 68030 |
| 2022-07-12 | 48.83 | $47.14 | 31800 |
| 2022-07-11 | 49.00 | $47.31 | 30047 |
| 2022-07-08 | 49.18 | $48.05 | 33717 |
| 2022-07-07 | 49.30 | $47.96 | 38405 |
| 2022-07-06 | 49.44 | $47.11 | 100219 |
| 2022-07-05 | 49.69 | $47.54 | 43700 |
| 2022-07-01 | 49.91 | $48.02 | 31300 |
| 2022-06-30 | 50.11 | $48.65 | 55643 |
| 2022-06-29 | 50.27 | $48.97 | 33934 |
| 2022-06-28 | 50.40 | $49.07 | 63615 |
| 2022-06-27 | 50.54 | $49.52 | 50500 |
| 2022-06-24 | 50.65 | $49.47 | 38000 |
| 2022-06-23 | 50.77 | $48.73 | 314127 |
| 2022-06-22 | 50.99 | $48.46 | 30100 |
| 2022-06-21 | 51.26 | $49.07 | 43400 |
| 2022-06-17 | 51.49 | $49.53 | 39800 |
| 2022-06-16 | 51.69 | $49.60 | 35800 |
| 2022-06-15 | 51.91 | $51.12 | 76300 |
| 2022-06-14 | 52.00 | $50.27 | 44401 |
| 2022-06-13 | 52.18 | $50.05 | 74611 |
| 2022-06-10 | 52.40 | $51.73 | 20639 |
| 2022-06-09 | 52.47 | $52.12 | 26200 |
| 2022-06-08 | 52.51 | $52.88 | 133604 |
| 2022-06-07 | 52.47 | $52.99 | 29112 |
| 2022-06-06 | 52.41 | $52.86 | 24200 |
| 2022-06-03 | 52.37 | $53.10 | 384400 |
| 2022-06-02 | 52.29 | $53.71 | 102800 |
| 2022-06-01 | 52.14 | $52.78 | 59700 |
| 2022-05-31 | 52.07 | $52.83 | 37800 |
| 2022-05-27 | 51.99 | $52.38 | 36700 |
| 2022-05-26 | 51.95 | $51.99 | 79700 |
| 2022-05-25 | 51.95 | $51.42 | 76520 |
| 2022-05-24 | 52.01 | $51.32 | 43900 |
| 2022-05-23 | 52.08 | $52.08 | 61031 |
| 2022-05-20 | 52.08 | $51.61 | 28900 |
| 2022-05-19 | 52.13 | $51.48 | 70900 |
| 2022-05-18 | 52.20 | $50.78 | 21701 |
| 2022-05-17 | 52.34 | $51.68 | 48200 |
| 2022-05-16 | 52.41 | $50.62 | 97900 |
| 2022-05-13 | 52.60 | $50.73 | 25500 |
| 2022-05-12 | 52.80 | $49.78 | 89909 |
| 2022-05-11 | 53.12 | $49.93 | 170800 |
| 2022-05-10 | 53.45 | $50.70 | 52600 |
| 2022-05-09 | 53.74 | $50.56 | 177200 |
| 2022-05-06 | 54.08 | $51.84 | 77200 |
| 2022-05-05 | 54.32 | $52.44 | 124509 |
| 2022-05-04 | 54.51 | $54.05 | 165500 |
| 2022-05-03 | 54.56 | $53.26 | 72500 |
| 2022-05-02 | 54.70 | $52.75 | 150000 |
| 2022-04-29 | 54.90 | $53.09 | 20400 |
| 2022-04-28 | 55.09 | $53.50 | 19400 |
| 2022-04-27 | 55.26 | $53.00 | 83900 |
| 2022-04-26 | 55.50 | $52.52 | 91806 |
| 2022-04-25 | 55.81 | $53.74 | 28900 |
| 2022-04-22 | 56.03 | $54.50 | 45137 |
| 2022-04-21 | 56.19 | $55.14 | 30829 |
| 2022-04-20 | 56.30 | $55.89 | 54400 |
| 2022-04-19 | 56.35 | $55.84 | 24530 |
| 2022-04-18 | 56.40 | $55.92 | 25332 |
| 2022-04-14 | 56.45 | $56.08 | 45809 |
| 2022-04-13 | 56.49 | $56.42 | 122326 |
| 2022-04-12 | 56.50 | $55.89 | 18900 |
| 2022-04-11 | 56.56 | $56.01 | 19109 |
| 2022-04-08 | 56.62 | $56.77 | 7800 |
| 2022-04-07 | 56.61 | $56.70 | 20117 |
| 2022-04-06 | 56.60 | $57.01 | 34929 |
| 2022-04-05 | 56.55 | $57.30 | 320900 |
| 2022-04-04 | 56.47 | $58.20 | 44900 |
| 2022-04-01 | 56.29 | $57.51 | 20700 |
| 2022-03-31 | 56.16 | $56.67 | 115816 |
| 2022-03-30 | 56.11 | $57.26 | 105700 |
| 2022-03-29 | 55.99 | $57.25 | 17800 |
| 2022-03-28 | 55.86 | $56.55 | 15700 |
| 2022-03-25 | 55.78 | $56.56 | 13000 |
| 2022-03-24 | 55.70 | $56.78 | 18309 |
| 2022-03-23 | 55.59 | $55.98 | 65500 |
| 2022-03-22 | 55.55 | $56.50 | 38200 |
| 2022-03-21 | 55.44 | $55.89 | 58539 |
| 2022-03-18 | 55.40 | $55.98 | 32400 |
| 2022-03-17 | 55.34 | $55.55 | 50839 |
| 2022-03-16 | 55.31 | $55.33 | 78600 |
| 2022-03-15 | 55.31 | $53.51 | 75838 |
| 2022-03-14 | 55.50 | $53.40 | 69400 |
| 2022-03-11 | 55.72 | $54.03 | 214900 |
| 2022-03-10 | 55.90 | $54.88 | 92000 |
| 2022-03-09 | 56.01 | $54.94 | 78315 |
| 2022-03-08 | 56.12 | $53.14 | 45500 |
| 2022-03-07 | 56.44 | $53.17 | 39444 |
| 2022-03-04 | 56.78 | $55.13 | 32000 |
| 2022-03-03 | 56.95 | $56.27 | 136600 |
| 2022-03-02 | 57.03 | $56.48 | 92600 |
| 2022-03-01 | 57.08 | $55.85 | 64300 |
| 2022-02-28 | 57.21 | $56.32 | 100831 |
| 2022-02-25 | 57.31 | $56.51 | 147629 |
| 2022-02-24 | 57.39 | $55.25 | 133700 |
| 2022-02-23 | 57.62 | $56.70 | 22446 |
| 2022-02-22 | 57.71 | $56.77 | 22515 |
| 2022-02-18 | 57.81 | $57.64 | 26400 |
| 2022-02-17 | 57.83 | $57.77 | 7402 |
| 2022-02-16 | 57.84 | $58.36 | 15441 |
| 2022-02-15 | 57.78 | $57.97 | 8500 |
| 2022-02-14 | 57.76 | $56.84 | 31809 |
| 2022-02-11 | 57.86 | $57.52 | 11300 |
| 2022-02-10 | 57.89 | $58.19 | 14529 |
| 2022-02-09 | 57.86 | $58.70 | 16800 |
| 2022-02-08 | 57.77 | $58.04 | 11000 |
| 2022-02-07 | 57.75 | $57.63 | 55300 |
| 2022-02-04 | 57.76 | $57.31 | 36725 |
| 2022-02-03 | 57.80 | $57.24 | 229600 |
| 2022-02-02 | 57.86 | $57.87 | 134408 |
| 2022-02-01 | 57.86 | $57.69 | 27048 |
| 2022-01-31 | 57.88 | $57.54 | 92000 |
| 2022-01-28 | 57.92 | $56.36 | 181900 |
| 2022-01-27 | 58.08 | $56.16 | 132800 |
| 2022-01-26 | 58.28 | $56.33 | 214000 |
| 2022-01-25 | 58.49 | $56.79 | 249100 |
| 2022-01-24 | 58.67 | $56.99 | 117100 |
| 2022-01-21 | 58.84 | $57.96 | 40400 |
| 2022-01-20 | 58.94 | $58.79 | 30600 |
| 2022-01-19 | 58.95 | $58.87 | 31004 |
| 2022-01-18 | 58.96 | $58.77 | 17200 |
| 2022-01-14 | 58.98 | $59.18 | 84422 |
| 2022-01-13 | 58.96 | $59.00 | 18500 |
| 2022-01-12 | 58.96 | $59.56 | 134600 |
| 2022-01-11 | 58.89 | $59.09 | 81200 |
| 2022-01-10 | 58.87 | $58.84 | 38512 |
| 2022-01-07 | 58.88 | $58.65 | 18119 |
| 2022-01-06 | 58.90 | $58.73 | 15037 |
| 2022-01-05 | 58.92 | $58.71 | 541700 |
| 2022-01-04 | 58.94 | $59.40 | 15431 |
| 2022-01-03 | 58.89 | $59.54 | 43800 |
| 2021-12-31 | 58.82 | $59.31 | 38215 |
| 2021-12-30 | 58.77 | $59.28 | 54606 |
| 2021-12-29 | 58.72 | $58.87 | 98232 |
| 2021-12-28 | 58.70 | $58.77 | 68943 |
| 2021-12-27 | 58.70 | $58.89 | 65210 |
| 2021-12-23 | 58.68 | $58.37 | 60344 |
| 2021-12-22 | 58.71 | $58.01 | 135100 |
| 2021-12-21 | 58.78 | $57.43 | 54000 |
| 2021-12-20 | 58.93 | $56.92 | 69620 |
| 2021-12-17 | 59.14 | $58.53 | 55100 |
| 2021-12-16 | 59.20 | $59.07 | 28600 |
| 2021-12-15 | 59.22 | $58.86 | 79100 |
| 2021-12-14 | 59.25 | $58.66 | 25000 |
| 2021-12-13 | 59.31 | $59.05 | 123000 |
| 2021-12-10 | 59.34 | $59.41 | 11600 |
| 2021-12-09 | 59.34 | $59.31 | 20300 |
| 2021-12-08 | 59.34 | $59.59 | 26500 |
| 2021-12-07 | 59.31 | $59.31 | 71300 |
| 2021-12-06 | 59.31 | $58.57 | 45100 |
| 2021-12-03 | 59.39 | $58.20 | 384200 |
| 2021-12-02 | 59.52 | $58.63 | 57611 |
| 2021-12-01 | 59.61 | $58.58 | 54500 |
| 2021-11-30 | 59.72 | $58.67 | 128300 |
| 2021-11-29 | 59.83 | $58.39 | 53803 |
| 2021-11-26 | 59.98 | $58.27 | 18900 |
| 2021-11-24 | 60.16 | $59.94 | 67700 |
| 2021-11-23 | 60.18 | $59.71 | 14302 |
| 2021-11-22 | 60.23 | $59.73 | 28200 |
| 2021-11-19 | 60.28 | $60.17 | 13300 |
| 2021-11-18 | 60.30 | $60.41 | 52400 |
| 2021-11-17 | 60.28 | $60.82 | 33000 |
| 2021-11-16 | 60.23 | $60.66 | 22335 |
| 2021-11-15 | 60.18 | $61.02 | 13900 |
| 2021-11-12 | 60.09 | $61.04 | 13800 |
| 2021-11-11 | 59.99 | $61.00 | 7624 |
| 2021-11-10 | 59.89 | $60.39 | 47848 |
| 2021-11-09 | 59.84 | $60.55 | 8300 |
| 2021-11-08 | 59.76 | $60.59 | 27447 |
| 2021-11-05 | 59.67 | $60.19 | 22952 |
| 2021-11-04 | 59.62 | $59.86 | 80300 |
| 2021-11-03 | 59.59 | $59.86 | 104000 |
| 2021-11-02 | 59.56 | $59.42 | 11900 |
| 2021-11-01 | 59.58 | $59.91 | 15538 |
| 2021-10-29 | 59.54 | $59.30 | 46000 |
| 2021-10-28 | 59.57 | $59.54 | 19834 |
| 2021-10-27 | 59.57 | $59.58 | 12314 |
| 2021-10-26 | 59.57 | $59.61 | 16232 |
| 2021-10-25 | 59.57 | $59.75 | 20423 |
| 2021-10-22 | 59.55 | $59.60 | 26027 |
| 2021-10-21 | 59.55 | $59.79 | 14000 |
| 2021-10-20 | 59.52 | $60.23 | 39000 |
| 2021-10-19 | 59.44 | $60.35 | 9435 |
| 2021-10-18 | 59.35 | $59.99 | 45632 |
| 2021-10-15 | 59.28 | $59.98 | 38621 |
| 2021-10-14 | 59.21 | $59.42 | 26630 |
| 2021-10-13 | 59.19 | $59.31 | 63029 |
| 2021-10-12 | 59.17 | $59.01 | 11523 |
| 2021-10-11 | 59.19 | $59.15 | 7643 |
| 2021-10-08 | 59.19 | $59.37 | 6608 |
| 2021-10-07 | 59.18 | $59.18 | 16200 |
| 2021-10-06 | 59.18 | $58.65 | 28900 |
| 2021-10-05 | 59.23 | $58.69 | 76300 |
| 2021-10-04 | 59.29 | $58.01 | 15100 |
| 2021-10-01 | 59.42 | $58.91 | 25237 |
| 2021-09-30 | 59.48 | $58.65 | 59614 |
| 2021-09-29 | 59.56 | $58.21 | 57319 |
| 2021-09-28 | 59.71 | $58.66 | 18416 |
| 2021-09-27 | 59.82 | $59.50 | 12323 |
| 2021-09-24 | 59.85 | $59.46 | 15400 |
| 2021-09-23 | 59.89 | $59.92 | 19648 |
| 2021-09-22 | 59.89 | $59.52 | 10300 |
| 2021-09-21 | 59.92 | $58.74 | 25400 |
| 2021-09-20 | 60.05 | $58.34 | 21344 |
| 2021-09-17 | 60.23 | $59.91 | 8944 |
| 2021-09-16 | 60.26 | $60.43 | 13000 |
| 2021-09-15 | 60.25 | $60.89 | 22000 |
| 2021-09-14 | 60.18 | $60.76 | 16800 |
| 2021-09-13 | 60.12 | $61.08 | 10118 |
| 2021-09-10 | 60.02 | $60.43 | 29236 |
| 2021-09-09 | 59.97 | $60.52 | 17440 |
| 2021-09-08 | 59.91 | $59.97 | 18600 |
| 2021-09-07 | 59.91 | $60.91 | 21900 |
| 2021-09-03 | 59.80 | $61.07 | 7818 |
| 2021-09-02 | 59.67 | $60.86 | 21935 |
| 2021-09-01 | 59.54 | $60.93 | 13500 |
| 2021-08-31 | 59.40 | $60.68 | 20800 |
| 2021-08-30 | 59.26 | $60.21 | 6800 |
| 2021-08-27 | 59.16 | $59.86 | 13300 |
| 2021-08-26 | 59.09 | $58.98 | 46622 |
| 2021-08-25 | 59.10 | $59.38 | 11011 |
| 2021-08-24 | 59.07 | $58.92 | 25423 |
| 2021-08-23 | 59.09 | $58.29 | 30700 |
| 2021-08-20 | 59.17 | $57.55 | 33300 |
| 2021-08-19 | 59.34 | $57.29 | 65635 |
| 2021-08-18 | 59.56 | $57.94 | 98248 |
| 2021-08-17 | 59.73 | $57.61 | 64143 |
| 2021-08-16 | 59.95 | $58.67 | 9226 |
| 2021-08-13 | 60.09 | $59.20 | 10000 |
| 2021-08-12 | 60.18 | $59.53 | 10635 |
| 2021-08-11 | 60.25 | $59.36 | 119538 |
| 2021-08-10 | 60.34 | $59.56 | 18700 |
| 2021-08-09 | 60.42 | $59.78 | 10700 |
| 2021-08-06 | 60.49 | $60.15 | 34017 |
| 2021-08-05 | 60.53 | $60.45 | 25420 |
| 2021-08-04 | 60.54 | $60.44 | 80730 |
| 2021-08-03 | 60.55 | $60.61 | 70300 |
| 2021-08-02 | 60.54 | $60.27 | 18845 |
| 2021-07-30 | 60.57 | $60.06 | 16949 |
| 2021-07-29 | 60.62 | $60.40 | 19600 |
| 2021-07-28 | 60.65 | $59.79 | 68300 |
| 2021-07-27 | 60.74 | $59.33 | 34100 |
| 2021-07-26 | 60.88 | $60.44 | 182000 |
| 2021-07-23 | 60.93 | $60.68 | 12100 |
| 2021-07-22 | 60.96 | $60.89 | 16400 |
| 2021-07-21 | 60.96 | $60.75 | 26100 |
| 2021-07-20 | 60.99 | $60.36 | 32700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
72.46
2026-07-17
Close Price
$69.35
Vol: 27800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.63
Average
57.87
Maximum
74.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.46 | $69.35 | 27800 |
| 2026-07-16 | 72.85 | $71.01 | 12728 |
| 2026-07-15 | 73.09 | $72.03 | 30239 |
| 2026-07-14 | 73.26 | $71.80 | 14000 |
| 2026-07-13 | 73.46 | $71.70 | 62800 |
| 2026-07-10 | 73.67 | $73.83 | 17100 |
| 2026-07-09 | 73.67 | $73.17 | 8000 |
| 2026-07-08 | 73.73 | $72.38 | 12042 |
| 2026-07-07 | 73.87 | $72.41 | 19400 |
| 2026-07-06 | 74.00 | $74.58 | 11842 |
| 2026-07-02 | 73.93 | $73.33 | 23300 |
| 2026-07-01 | 73.98 | $73.39 | 29610 |
| 2026-06-30 | 74.04 | $74.31 | 17317 |
| 2026-06-29 | 74.01 | $73.24 | 12800 |
| 2026-06-26 | 74.10 | $72.90 | 21941 |
| 2026-06-25 | 74.23 | $73.69 | 36100 |
| 2026-06-24 | 74.29 | $73.80 | 22800 |
| 2026-06-23 | 74.34 | $74.03 | 25441 |
| 2026-06-22 | 74.38 | $76.46 | 9634 |
| 2026-06-18 | 74.17 | $76.15 | 11912 |
| 2026-06-17 | 73.98 | $74.57 | 44042 |
| 2026-06-16 | 73.92 | $74.33 | 17506 |
| 2026-06-15 | 73.88 | $75.51 | 10800 |
| 2026-06-12 | 73.72 | $73.86 | 64409 |
| 2026-06-11 | 73.71 | $73.24 | 22433 |
| 2026-06-10 | 73.77 | $71.41 | 13000 |
| 2026-06-09 | 74.02 | $72.62 | 48813 |
| 2026-06-08 | 74.17 | $72.25 | 15003 |
| 2026-06-05 | 74.36 | $71.98 | 23700 |
| 2026-06-04 | 74.59 | $75.01 | 14400 |
| 2026-06-03 | 74.54 | $74.72 | 27022 |
| 2026-06-02 | 74.51 | $75.69 | 16911 |
| 2026-06-01 | 74.37 | $75.59 | 13300 |
| 2026-05-29 | 74.23 | $74.91 | 55944 |
| 2026-05-28 | 74.15 | $75.24 | 29000 |
| 2026-05-27 | 74.02 | $75.00 | 11842 |
| 2026-05-26 | 73.90 | $75.85 | 24300 |
| 2026-05-22 | 73.68 | $74.17 | 7100 |
| 2026-05-21 | 73.61 | $73.10 | 15818 |
| 2026-05-20 | 73.63 | $72.95 | 8815 |
| 2026-05-19 | 73.68 | $72.23 | 12824 |
| 2026-05-18 | 73.80 | $72.89 | 18500 |
| 2026-05-15 | 73.85 | $72.67 | 22575 |
| 2026-05-14 | 73.93 | $74.44 | 9600 |
| 2026-05-13 | 73.83 | $74.70 | 22213 |
| 2026-05-12 | 73.69 | $74.34 | 28200 |
| 2026-05-11 | 73.57 | $75.54 | 20129 |
| 2026-05-08 | 73.31 | $75.16 | 32538 |
| 2026-05-07 | 73.06 | $74.43 | 21142 |
| 2026-05-06 | 72.86 | $74.83 | 20000 |
| 2026-05-05 | 72.59 | $74.08 | 19000 |
| 2026-05-04 | 72.36 | $72.92 | 16100 |
| 2026-05-01 | 72.20 | $73.26 | 11000 |
| 2026-04-30 | 71.98 | $73.34 | 39007 |
| 2026-04-29 | 71.72 | $71.66 | 11800 |
| 2026-04-28 | 71.60 | $72.00 | 12541 |
| 2026-04-27 | 71.40 | $71.75 | 12314 |
| 2026-04-24 | 71.20 | $72.22 | 8200 |
| 2026-04-23 | 70.92 | $72.26 | 11824 |
| 2026-04-22 | 70.60 | $73.85 | 27100 |
| 2026-04-21 | 70.09 | $72.78 | 73600 |
| 2026-04-20 | 69.66 | $73.25 | 75300 |
| 2026-04-17 | 69.14 | $73.55 | 25233 |
| 2026-04-16 | 68.56 | $71.67 | 18617 |
| 2026-04-15 | 68.13 | $71.56 | 24600 |
| 2026-04-14 | 67.69 | $71.44 | 21703 |
| 2026-04-13 | 67.24 | $70.59 | 30309 |
| 2026-04-10 | 66.85 | $69.60 | 901600 |
| 2026-04-09 | 66.54 | $69.13 | 60144 |
| 2026-04-08 | 66.26 | $69.20 | 18727 |
| 2026-04-07 | 65.97 | $66.61 | 36400 |
| 2026-04-06 | 65.92 | $66.32 | 18800 |
| 2026-04-02 | 65.89 | $66.19 | 32400 |
| 2026-04-01 | 65.88 | $66.36 | 76226 |
| 2026-03-31 | 65.86 | $66.12 | 22300 |
| 2026-03-30 | 65.85 | $64.70 | 20511 |
| 2026-03-27 | 66.01 | $64.90 | 58838 |
| 2026-03-26 | 66.17 | $64.93 | 19300 |
| 2026-03-25 | 66.35 | $66.60 | 15500 |
| 2026-03-24 | 66.39 | $65.08 | 23200 |
| 2026-03-23 | 66.60 | $66.24 | 47500 |
| 2026-03-20 | 66.71 | $64.95 | 57905 |
| 2026-03-19 | 66.97 | $66.62 | 21825 |
| 2026-03-18 | 67.08 | $66.25 | 20700 |
| 2026-03-17 | 67.24 | $67.23 | 10534 |
| 2026-03-16 | 67.32 | $66.99 | 25500 |
| 2026-03-13 | 67.43 | $65.88 | 45400 |
| 2026-03-12 | 67.65 | $66.08 | 33139 |
| 2026-03-11 | 67.88 | $67.16 | 35402 |
| 2026-03-10 | 68.01 | $66.81 | 81829 |
| 2026-03-09 | 68.18 | $66.39 | 31639 |
| 2026-03-06 | 68.41 | $65.84 | 21700 |
| 2026-03-05 | 68.69 | $66.20 | 60819 |
| 2026-03-04 | 68.94 | $66.95 | 28739 |
| 2026-03-03 | 69.14 | $66.38 | 42800 |
| 2026-03-02 | 69.39 | $68.86 | 14100 |
| 2026-02-27 | 69.40 | $70.05 | 28900 |
| 2026-02-26 | 69.29 | $70.00 | 52647 |
| 2026-02-25 | 69.18 | $70.31 | 14614 |
| 2026-02-24 | 69.04 | $70.20 | 88713 |
| 2026-02-23 | 68.90 | $69.48 | 21500 |
| 2026-02-20 | 68.82 | $69.67 | 39315 |
| 2026-02-19 | 68.72 | $68.93 | 17600 |
| 2026-02-18 | 68.69 | $69.37 | 97710 |
| 2026-02-17 | 68.60 | $69.04 | 21218 |
| 2026-02-13 | 68.53 | $68.95 | 15017 |
| 2026-02-12 | 68.47 | $68.85 | 20112 |
| 2026-02-11 | 68.42 | $69.37 | 16925 |
| 2026-02-10 | 68.30 | $69.00 | 23316 |
| 2026-02-09 | 68.21 | $68.99 | 45242 |
| 2026-02-06 | 68.12 | $68.00 | 647000 |
| 2026-02-05 | 68.12 | $67.42 | 19900 |
| 2026-02-04 | 68.16 | $68.20 | 29700 |
| 2026-02-03 | 68.13 | $68.15 | 34700 |
| 2026-02-02 | 68.09 | $67.90 | 24221 |
| 2026-01-30 | 68.07 | $67.65 | 24000 |
| 2026-01-29 | 68.07 | $68.61 | 20000 |
| 2026-01-28 | 67.95 | $69.04 | 18408 |
| 2026-01-27 | 67.78 | $69.25 | 28531 |
| 2026-01-26 | 67.58 | $68.68 | 25000 |
| 2026-01-23 | 67.41 | $68.55 | 20400 |
| 2026-01-22 | 67.24 | $68.31 | 11700 |
| 2026-01-21 | 67.07 | $67.75 | 25812 |
| 2026-01-20 | 66.95 | $67.08 | 28900 |
| 2026-01-16 | 66.89 | $67.47 | 44100 |
| 2026-01-15 | 66.77 | $67.97 | 18743 |
| 2026-01-14 | 66.59 | $67.71 | 25900 |
| 2026-01-13 | 66.43 | $67.36 | 28800 |
| 2026-01-12 | 66.29 | $67.98 | 28634 |
| 2026-01-09 | 66.09 | $67.12 | 22941 |
| 2026-01-08 | 65.96 | $66.76 | 21800 |
| 2026-01-07 | 65.86 | $66.80 | 67000 |
| 2026-01-06 | 65.75 | $66.78 | 40300 |
| 2026-01-05 | 65.64 | $66.48 | 19200 |
| 2026-01-02 | 65.55 | $66.34 | 20002 |
| 2025-12-31 | 65.48 | $65.66 | 52500 |
| 2025-12-30 | 65.47 | $65.53 | 55900 |
| 2025-12-29 | 65.47 | $65.25 | 50717 |
| 2025-12-26 | 65.50 | $65.96 | 22400 |
| 2025-12-24 | 65.47 | $65.37 | 16400 |
| 2025-12-23 | 65.49 | $65.35 | 75800 |
| 2025-12-22 | 65.51 | $65.02 | 41300 |
| 2025-12-19 | 65.57 | $65.83 | 46621 |
| 2025-12-18 | 65.54 | $65.03 | 19331 |
| 2025-12-17 | 65.59 | $64.72 | 18700 |
| 2025-12-16 | 65.68 | $65.28 | 24400 |
| 2025-12-15 | 65.72 | $65.67 | 17000 |
| 2025-12-12 | 65.73 | $65.49 | 19400 |
| 2025-12-11 | 65.77 | $65.96 | 12600 |
| 2025-12-10 | 65.76 | $65.99 | 19900 |
| 2025-12-09 | 65.76 | $65.86 | 10900 |
| 2025-12-08 | 65.78 | $65.58 | 14502 |
| 2025-12-05 | 65.84 | $65.81 | 35920 |
| 2025-12-04 | 65.87 | $65.66 | 17348 |
| 2025-12-03 | 65.94 | $65.80 | 18000 |
| 2025-12-02 | 65.99 | $65.65 | 20800 |
| 2025-12-01 | 66.06 | $65.70 | 24543 |
| 2025-11-28 | 66.14 | $66.37 | 3800 |
| 2025-11-26 | 66.16 | $65.84 | 14042 |
| 2025-11-25 | 66.24 | $65.56 | 21200 |
| 2025-11-24 | 66.35 | $65.07 | 13200 |
| 2025-11-21 | 66.53 | $64.81 | 29800 |
| 2025-11-20 | 66.74 | $65.16 | 85639 |
| 2025-11-19 | 66.93 | $65.61 | 17400 |
| 2025-11-18 | 67.08 | $66.05 | 29700 |
| 2025-11-17 | 67.20 | $66.45 | 24106 |
| 2025-11-14 | 67.28 | $67.18 | 22000 |
| 2025-11-13 | 67.28 | $66.88 | 57700 |
| 2025-11-12 | 67.32 | $67.42 | 14124 |
| 2025-11-11 | 67.31 | $67.53 | 22821 |
| 2025-11-10 | 67.28 | $67.43 | 17238 |
| 2025-11-07 | 67.25 | $66.84 | 56441 |
| 2025-11-06 | 67.27 | $67.06 | 30400 |
| 2025-11-05 | 67.28 | $67.53 | 124116 |
| 2025-11-04 | 67.24 | $67.00 | 1.6M |
| 2025-11-03 | 67.25 | $67.53 | 17800 |
| 2025-10-31 | 67.21 | $67.26 | 9400 |
| 2025-10-30 | 67.20 | $67.06 | 10000 |
| 2025-10-29 | 67.21 | $67.67 | 20324 |
| 2025-10-28 | 67.16 | $67.68 | 25529 |
| 2025-10-27 | 67.11 | $67.79 | 11900 |
| 2025-10-24 | 67.04 | $67.55 | 9200 |
| 2025-10-23 | 66.99 | $67.25 | 13542 |
| 2025-10-22 | 66.96 | $67.04 | 14900 |
| 2025-10-21 | 66.96 | $66.93 | 14600 |
| 2025-10-20 | 66.97 | $67.25 | 10834 |
| 2025-10-17 | 66.96 | $66.70 | 8200 |
| 2025-10-16 | 67.00 | $67.07 | 74100 |
| 2025-10-15 | 67.02 | $67.08 | 20000 |
| 2025-10-14 | 67.03 | $66.13 | 14941 |
| 2025-10-13 | 67.15 | $66.85 | 7500 |
| 2025-10-10 | 67.20 | $65.53 | 38500 |
| 2025-10-09 | 67.39 | $67.20 | 21300 |
| 2025-10-08 | 67.41 | $67.57 | 11600 |
| 2025-10-07 | 67.40 | $67.39 | 16500 |
| 2025-10-06 | 67.41 | $67.51 | 22516 |
| 2025-10-03 | 67.40 | $67.53 | 26719 |
| 2025-10-02 | 67.39 | $67.35 | 17900 |
| 2025-10-01 | 67.38 | $67.45 | 37600 |
| 2025-09-30 | 67.36 | $67.29 | 30000 |
| 2025-09-29 | 67.35 | $66.86 | 21216 |
| 2025-09-26 | 67.38 | $66.54 | 31800 |
| 2025-09-25 | 67.44 | $66.84 | 32646 |
| 2025-09-24 | 67.46 | $67.23 | 27000 |
| 2025-09-23 | 67.45 | $67.68 | 12800 |
| 2025-09-22 | 67.38 | $68.05 | 52243 |
| 2025-09-19 | 67.28 | $68.09 | 16500 |
| 2025-09-18 | 67.16 | $67.97 | 76500 |
| 2025-09-17 | 67.03 | $68.12 | 19000 |
| 2025-09-16 | 66.89 | $68.02 | 18200 |
| 2025-09-15 | 66.74 | $67.55 | 9227 |
| 2025-09-12 | 66.62 | $67.31 | 12546 |
| 2025-09-11 | 66.52 | $67.40 | 18400 |
| 2025-09-10 | 66.40 | $67.00 | 22800 |
| 2025-09-09 | 66.30 | $66.97 | 13200 |
| 2025-09-08 | 66.19 | $67.20 | 18700 |
| 2025-09-05 | 66.04 | $66.76 | 10124 |
| 2025-09-04 | 65.92 | $65.85 | 24333 |
| 2025-09-03 | 65.88 | $66.21 | 155700 |
| 2025-09-02 | 65.79 | $65.65 | 39110 |
| 2025-08-29 | 65.75 | $66.44 | 48100 |
| 2025-08-28 | 65.61 | $66.69 | 46900 |
| 2025-08-27 | 65.43 | $66.14 | 79404 |
| 2025-08-26 | 65.28 | $66.38 | 45700 |
| 2025-08-25 | 65.10 | $66.40 | 19326 |
| 2025-08-22 | 64.90 | $66.54 | 16700 |
| 2025-08-21 | 64.68 | $65.51 | 4500 |
| 2025-08-20 | 64.54 | $65.65 | 16034 |
| 2025-08-19 | 64.39 | $65.69 | 11400 |
| 2025-08-18 | 64.22 | $66.14 | 48911 |
| 2025-08-15 | 64.00 | $65.15 | 14845 |
| 2025-08-14 | 63.87 | $64.46 | 9900 |
| 2025-08-13 | 63.79 | $65.08 | 22335 |
| 2025-08-12 | 63.65 | $64.66 | 18947 |
| 2025-08-11 | 63.55 | $63.86 | 7108 |
| 2025-08-08 | 63.51 | $63.98 | 10600 |
| 2025-08-07 | 63.46 | $63.91 | 16139 |
| 2025-08-06 | 63.40 | $63.83 | 9800 |
| 2025-08-05 | 63.35 | $63.55 | 9900 |
| 2025-08-04 | 63.32 | $63.19 | 20400 |
| 2025-08-01 | 63.31 | $62.70 | 18300 |
| 2025-07-31 | 63.36 | $62.50 | 15000 |
| 2025-07-30 | 63.42 | $63.04 | 9000 |
| 2025-07-29 | 63.42 | $63.56 | 8100 |
| 2025-07-28 | 63.37 | $63.44 | 10540 |
| 2025-07-25 | 63.33 | $63.79 | 8518 |
| 2025-07-24 | 63.23 | $63.98 | 10031 |
| 2025-07-23 | 63.11 | $64.10 | 21100 |
| 2025-07-22 | 62.96 | $63.72 | 17248 |
| 2025-07-21 | 62.83 | $63.95 | 22129 |
| 2025-07-18 | 62.65 | $63.50 | 27614 |
| 2025-07-17 | 62.50 | $63.82 | 21800 |
| 2025-07-16 | 62.31 | $63.27 | 15400 |
| 2025-07-15 | 62.16 | $62.87 | 24701 |
| 2025-07-14 | 62.04 | $62.87 | 16103 |
| 2025-07-11 | 61.92 | $62.71 | 12500 |
| 2025-07-10 | 61.80 | $62.55 | 12948 |
| 2025-07-09 | 61.70 | $62.33 | 11532 |
| 2025-07-08 | 61.61 | $62.18 | 16915 |
| 2025-07-07 | 61.54 | $62.02 | 38229 |
| 2025-07-03 | 61.47 | $62.91 | 6100 |
| 2025-07-02 | 61.30 | $62.40 | 11700 |
| 2025-07-01 | 61.18 | $62.13 | 19241 |
| 2025-06-30 | 61.06 | $62.03 | 27541 |
| 2025-06-27 | 60.95 | $61.65 | 30038 |
| 2025-06-26 | 60.86 | $61.66 | 33700 |
| 2025-06-25 | 60.76 | $61.26 | 13249 |
| 2025-06-24 | 60.69 | $60.83 | 19916 |
| 2025-06-23 | 60.66 | $59.34 | 19900 |
| 2025-06-20 | 60.77 | $59.52 | 37300 |
| 2025-06-18 | 60.86 | $60.59 | 13300 |
| 2025-06-17 | 60.85 | $60.59 | 15411 |
| 2025-06-16 | 60.84 | $61.43 | 15928 |
| 2025-06-13 | 60.73 | $60.99 | 25100 |
| 2025-06-12 | 60.67 | $62.13 | 11445 |
| 2025-06-11 | 60.48 | $61.89 | 20123 |
| 2025-06-10 | 60.30 | $61.67 | 10900 |
| 2025-06-09 | 60.13 | $61.37 | 19500 |
| 2025-06-06 | 59.97 | $60.87 | 12008 |
| 2025-06-05 | 59.84 | $60.77 | 44204 |
| 2025-06-04 | 59.71 | $60.52 | 30800 |
| 2025-06-03 | 59.59 | $59.91 | 34419 |
| 2025-06-02 | 59.52 | $59.78 | 30435 |
| 2025-05-30 | 59.46 | $59.48 | 15800 |
| 2025-05-29 | 59.41 | $59.94 | 15827 |
| 2025-05-28 | 59.30 | $59.51 | 18216 |
| 2025-05-27 | 59.21 | $59.75 | 13010 |
| 2025-05-23 | 59.09 | $59.65 | 14800 |
| 2025-05-22 | 58.95 | $59.60 | 21738 |
| 2025-05-21 | 58.80 | $59.71 | 15600 |
| 2025-05-20 | 58.63 | $59.90 | 8600 |
| 2025-05-19 | 58.41 | $59.90 | 13711 |
| 2025-05-16 | 58.16 | $59.61 | 17800 |
| 2025-05-15 | 57.92 | $59.55 | 20800 |
| 2025-05-14 | 57.66 | $59.41 | 26200 |
| 2025-05-13 | 57.38 | $59.29 | 14618 |
| 2025-05-12 | 57.10 | $59.06 | 54700 |
| 2025-05-09 | 56.81 | $57.91 | 10200 |
| 2025-05-08 | 56.60 | $57.61 | 15000 |
| 2025-05-07 | 56.40 | $57.54 | 13627 |
| 2025-05-06 | 56.17 | $58.17 | 39100 |
| 2025-05-05 | 55.84 | $58.63 | 23729 |
| 2025-05-02 | 55.45 | $58.17 | 42517 |
| 2025-05-01 | 55.09 | $56.19 | 15913 |
| 2025-04-30 | 54.92 | $56.30 | 38332 |
| 2025-04-29 | 54.75 | $56.33 | 25200 |
| 2025-04-28 | 54.58 | $55.92 | 16022 |
| 2025-04-25 | 54.45 | $55.85 | 28800 |
| 2025-04-24 | 54.33 | $56.15 | 27700 |
| 2025-04-23 | 54.20 | $55.34 | 22100 |
| 2025-04-22 | 54.16 | $55.05 | 24800 |
| 2025-04-21 | 54.16 | $54.36 | 17721 |
| 2025-04-17 | 54.25 | $54.36 | 17700 |
| 2025-04-16 | 54.35 | $54.02 | 17818 |
| 2025-04-15 | 54.51 | $54.46 | 15759 |
| 2025-04-14 | 54.65 | $54.31 | 28400 |
| 2025-04-11 | 54.83 | $53.57 | 38520 |
| 2025-04-10 | 55.10 | $52.54 | 59804 |
| 2025-04-09 | 55.49 | $52.54 | 98000 |
| 2025-04-08 | 55.91 | $49.89 | 124400 |
| 2025-04-07 | 56.62 | $51.03 | 138441 |
| 2025-04-04 | 57.25 | $53.51 | 60943 |
| 2025-04-03 | 57.67 | $56.26 | 23245 |
| 2025-04-02 | 57.84 | $57.28 | 45700 |
| 2025-04-01 | 57.91 | $56.99 | 44933 |
| 2025-03-31 | 58.02 | $56.63 | 34800 |
| 2025-03-28 | 58.16 | $57.05 | 97501 |
| 2025-03-27 | 58.26 | $58.10 | 32015 |
| 2025-03-26 | 58.26 | $57.87 | 30100 |
| 2025-03-25 | 58.28 | $58.13 | 22136 |
| 2025-03-24 | 58.29 | $58.33 | 25429 |
| 2025-03-21 | 58.28 | $58.34 | 15800 |
| 2025-03-20 | 58.27 | $58.54 | 22500 |
| 2025-03-19 | 58.24 | $58.77 | 34200 |
| 2025-03-18 | 58.20 | $58.83 | 23200 |
| 2025-03-17 | 58.14 | $58.99 | 29000 |
| 2025-03-14 | 58.08 | $58.61 | 75347 |
| 2025-03-13 | 58.04 | $57.59 | 21800 |
| 2025-03-12 | 58.11 | $57.96 | 46537 |
| 2025-03-11 | 58.14 | $57.78 | 29800 |
| 2025-03-10 | 58.19 | $57.56 | 40102 |
| 2025-03-07 | 58.27 | $58.69 | 36300 |
| 2025-03-06 | 58.24 | $58.43 | 26718 |
| 2025-03-05 | 58.23 | $58.47 | 31635 |
| 2025-03-04 | 58.21 | $57.34 | 184040 |
| 2025-03-03 | 58.29 | $56.59 | 21800 |
| 2025-02-28 | 58.45 | $57.14 | 28117 |
| 2025-02-27 | 58.57 | $57.83 | 67843 |
| 2025-02-26 | 58.61 | $58.90 | 17704 |
| 2025-02-25 | 58.54 | $58.75 | 23003 |
| 2025-02-24 | 58.48 | $58.91 | 30019 |
| 2025-02-21 | 58.40 | $59.21 | 28816 |
| 2025-02-20 | 58.28 | $59.47 | 19608 |
| 2025-02-19 | 58.13 | $58.88 | 61067 |
| 2025-02-18 | 58.04 | $58.40 | 29923 |
| 2025-02-14 | 57.98 | $58.65 | 29931 |
| 2025-02-13 | 57.89 | $58.53 | 29100 |
| 2025-02-12 | 57.80 | $58.25 | 13700 |
| 2025-02-11 | 57.73 | $58.15 | 24005 |
| 2025-02-10 | 57.66 | $58.54 | 14500 |
| 2025-02-07 | 57.54 | $58.19 | 19700 |
| 2025-02-06 | 57.45 | $58.25 | 36800 |
| 2025-02-05 | 57.35 | $57.79 | 28400 |
| 2025-02-04 | 57.30 | $57.67 | 128900 |
| 2025-02-03 | 57.26 | $57.06 | 39231 |
| 2025-01-31 | 57.29 | $57.11 | 29539 |
| 2025-01-30 | 57.31 | $57.55 | 34900 |
| 2025-01-29 | 57.30 | $57.19 | 18200 |
| 2025-01-28 | 57.34 | $57.05 | 35000 |
| 2025-01-27 | 57.40 | $57.22 | 20500 |
| 2025-01-24 | 57.45 | $58.13 | 35900 |
| 2025-01-23 | 57.41 | $57.88 | 56734 |
| 2025-01-22 | 57.42 | $57.74 | 44600 |
| 2025-01-21 | 57.45 | $57.87 | 58500 |
| 2025-01-17 | 57.47 | $57.17 | 17808 |
| 2025-01-16 | 57.58 | $56.79 | 103500 |
| 2025-01-15 | 57.75 | $56.73 | 38310 |
| 2025-01-14 | 57.95 | $56.46 | 96708 |
| 2025-01-13 | 58.20 | $55.48 | 21900 |
| 2025-01-10 | 58.57 | $56.00 | 76718 |
| 2025-01-08 | 58.92 | $57.61 | 53705 |
| 2025-01-07 | 59.15 | $58.12 | 32110 |
| 2025-01-06 | 59.35 | $57.92 | 53630 |
| 2025-01-03 | 59.59 | $58.13 | 22633 |
| 2025-01-02 | 59.82 | $58.24 | 30200 |
| 2024-12-31 | 60.06 | $58.61 | 48321 |
| 2024-12-30 | 60.27 | $58.77 | 66800 |
| 2024-12-27 | 60.48 | $59.07 | 76626 |
| 2024-12-26 | 60.67 | $59.11 | 22400 |
| 2024-12-24 | 60.86 | $59.13 | 15645 |
| 2024-12-23 | 61.05 | $58.90 | 31700 |
| 2024-12-20 | 61.27 | $60.75 | 101600 |
| 2024-12-19 | 61.32 | $60.09 | 65922 |
| 2024-12-18 | 61.42 | $59.77 | 28300 |
| 2024-12-17 | 61.56 | $60.94 | 24900 |
| 2024-12-16 | 61.58 | $61.19 | 32100 |
| 2024-12-13 | 61.57 | $61.55 | 18538 |
| 2024-12-12 | 61.52 | $61.93 | 23633 |
| 2024-12-11 | 61.42 | $62.49 | 39231 |
| 2024-12-10 | 61.26 | $62.02 | 30700 |
| 2024-12-09 | 61.14 | $63.28 | 49400 |
| 2024-12-06 | 60.90 | $62.02 | 20618 |
| 2024-12-05 | 60.78 | $62.01 | 30232 |
| 2024-12-04 | 60.66 | $61.53 | 28645 |
| 2024-12-03 | 60.59 | $61.39 | 20400 |
| 2024-12-02 | 60.53 | $61.26 | 19000 |
| 2024-11-29 | 60.48 | $61.14 | 4900 |
| 2024-11-27 | 60.45 | $60.39 | 17404 |
| 2024-11-26 | 60.49 | $60.25 | 37942 |
| 2024-11-25 | 60.54 | $60.52 | 32735 |
| 2024-11-22 | 60.57 | $60.04 | 30041 |
| 2024-11-21 | 60.66 | $60.25 | 49600 |
| 2024-11-20 | 60.72 | $60.24 | 47835 |
| 2024-11-19 | 60.79 | $60.05 | 27346 |
| 2024-11-18 | 60.88 | $59.49 | 31800 |
| 2024-11-15 | 61.04 | $59.55 | 44300 |
| 2024-11-14 | 61.19 | $59.70 | 38200 |
| 2024-11-13 | 61.34 | $60.42 | 55300 |
| 2024-11-12 | 61.43 | $60.73 | 29700 |
| 2024-11-11 | 61.48 | $61.68 | 22426 |
| 2024-11-08 | 61.44 | $61.50 | 25900 |
| 2024-11-07 | 61.41 | $63.09 | 34100 |
| 2024-11-06 | 61.23 | $61.79 | 37248 |
| 2024-11-05 | 61.17 | $62.16 | 34700 |
| 2024-11-04 | 61.07 | $61.26 | 18502 |
| 2024-11-01 | 61.08 | $61.09 | 13300 |
| 2024-10-31 | 61.11 | $61.28 | 16830 |
| 2024-10-30 | 61.14 | $60.94 | 11415 |
| 2024-10-29 | 61.21 | $60.83 | 19600 |
| 2024-10-28 | 61.30 | $61.35 | 16606 |
| 2024-10-25 | 61.34 | $60.73 | 14800 |
| 2024-10-24 | 61.45 | $60.68 | 20800 |
| 2024-10-23 | 61.56 | $60.87 | 13700 |
| 2024-10-22 | 61.66 | $61.19 | 20500 |
| 2024-10-21 | 61.72 | $61.37 | 13900 |
| 2024-10-18 | 61.75 | $61.48 | 23602 |
| 2024-10-17 | 61.77 | $60.82 | 11200 |
| 2024-10-16 | 61.83 | $61.13 | 23200 |
| 2024-10-15 | 61.86 | $60.20 | 19028 |
| 2024-10-14 | 61.97 | $61.22 | 11515 |
| 2024-10-11 | 61.96 | $61.46 | 33709 |
| 2024-10-10 | 61.92 | $61.43 | 20300 |
| 2024-10-09 | 61.87 | $61.38 | 28907 |
| 2024-10-08 | 61.80 | $62.46 | 81204 |
| 2024-10-07 | 61.61 | $64.79 | 28449 |
| 2024-10-04 | 61.15 | $63.61 | 60678 |
| 2024-10-03 | 60.78 | $62.79 | 26000 |
| 2024-10-02 | 60.47 | $63.54 | 79104 |
| 2024-10-01 | 60.06 | $62.50 | 18900 |
| 2024-09-30 | 59.72 | $62.38 | 21900 |
| 2024-09-27 | 59.38 | $61.88 | 62437 |
| 2024-09-26 | 59.07 | $61.57 | 44400 |
| 2024-09-25 | 58.78 | $60.08 | 42024 |
| 2024-09-24 | 58.62 | $60.62 | 27400 |
| 2024-09-23 | 58.40 | $59.24 | 15700 |
| 2024-09-20 | 58.30 | $59.10 | 32742 |
| 2024-09-19 | 58.22 | $59.34 | 18200 |
| 2024-09-18 | 58.10 | $58.45 | 21600 |
| 2024-09-17 | 58.07 | $58.64 | 18100 |
| 2024-09-16 | 58.02 | $58.57 | 14646 |
| 2024-09-13 | 57.98 | $58.25 | 15200 |
| 2024-09-12 | 57.96 | $57.83 | 24744 |
| 2024-09-11 | 57.97 | $57.61 | 19410 |
| 2024-09-10 | 58.01 | $57.48 | 20305 |
| 2024-09-09 | 58.05 | $57.53 | 22000 |
| 2024-09-06 | 58.08 | $57.17 | 30000 |
| 2024-09-05 | 58.15 | $58.10 | 17000 |
| 2024-09-04 | 58.10 | $57.82 | 19500 |
| 2024-09-03 | 58.07 | $57.97 | 18300 |
| 2024-08-30 | 58.01 | $58.76 | 24849 |
| 2024-08-29 | 57.87 | $58.48 | 22559 |
| 2024-08-28 | 57.74 | $58.38 | 18010 |
| 2024-08-27 | 57.63 | $58.72 | 41248 |
| 2024-08-26 | 57.48 | $58.41 | 14000 |
| 2024-08-23 | 57.35 | $58.65 | 39700 |
| 2024-08-22 | 57.19 | $57.69 | 32500 |
| 2024-08-21 | 57.12 | $58.42 | 18100 |
| 2024-08-20 | 56.98 | $58.15 | 12100 |
| 2024-08-19 | 56.86 | $58.65 | 19217 |
| 2024-08-16 | 56.69 | $57.74 | 22800 |
| 2024-08-15 | 56.61 | $57.36 | 22000 |
| 2024-08-14 | 56.57 | $56.83 | 12702 |
| 2024-08-13 | 56.59 | $57.08 | 19500 |
| 2024-08-12 | 56.60 | $56.56 | 18144 |
| 2024-08-09 | 56.67 | $56.36 | 20500 |
| 2024-08-08 | 56.78 | $56.34 | 42417 |
| 2024-08-07 | 56.91 | $55.20 | 28026 |
| 2024-08-06 | 57.16 | $54.30 | 76938 |
| 2024-08-05 | 57.52 | $54.31 | 38719 |
| 2024-08-02 | 57.90 | $57.02 | 16500 |
| 2024-08-01 | 58.04 | $57.44 | 47449 |
| 2024-07-31 | 58.14 | $58.33 | 32400 |
| 2024-07-30 | 58.15 | $57.53 | 37100 |
| 2024-07-29 | 58.25 | $57.16 | 22709 |
| 2024-07-26 | 58.38 | $57.74 | 39400 |
| 2024-07-25 | 58.46 | $57.22 | 25544 |
| 2024-07-24 | 58.60 | $57.27 | 24226 |
| 2024-07-23 | 58.72 | $57.47 | 22400 |
| 2024-07-22 | 58.84 | $58.11 | 36700 |
| 2024-07-19 | 58.89 | $57.86 | 13514 |
| 2024-07-18 | 58.97 | $58.56 | 39514 |
| 2024-07-17 | 58.98 | $59.29 | 20800 |
| 2024-07-16 | 58.93 | $59.68 | 25438 |
| 2024-07-15 | 58.83 | $59.25 | 19636 |
| 2024-07-12 | 58.76 | $59.80 | 21000 |
| 2024-07-11 | 58.64 | $59.61 | 26105 |
| 2024-07-10 | 58.52 | $59.11 | 25247 |
| 2024-07-09 | 58.44 | $59.01 | 27500 |
| 2024-07-08 | 58.36 | $58.86 | 18800 |
| 2024-07-05 | 58.30 | $59.24 | 26000 |
| 2024-07-03 | 58.18 | $58.94 | 26800 |
| 2024-07-02 | 58.08 | $58.31 | 23724 |
| 2024-07-01 | 58.04 | $58.19 | 42600 |
| 2024-06-28 | 58.01 | $57.92 | 70640 |
| 2024-06-27 | 58.00 | $57.70 | 25700 |
| 2024-06-26 | 58.02 | $57.82 | 23300 |
| 2024-06-25 | 58.02 | $57.63 | 19039 |
| 2024-06-24 | 58.04 | $57.93 | 34330 |
| 2024-06-21 | 58.04 | $58.61 | 19200 |
| 2024-06-20 | 57.97 | $58.60 | 19700 |
| 2024-06-18 | 57.90 | $59.03 | 23600 |
| 2024-06-17 | 57.79 | $58.57 | 17800 |
| 2024-06-14 | 57.73 | $58.33 | 14103 |
| 2024-06-13 | 57.69 | $58.04 | 25700 |
| 2024-06-12 | 57.68 | $58.11 | 22900 |
| 2024-06-11 | 57.66 | $57.69 | 26345 |
| 2024-06-10 | 57.68 | $57.50 | 16544 |
| 2024-06-07 | 57.72 | $57.17 | 41700 |
| 2024-06-06 | 57.79 | $57.21 | 18335 |
| 2024-06-05 | 57.86 | $57.10 | 34007 |
| 2024-06-04 | 57.94 | $56.74 | 23100 |
| 2024-06-03 | 58.06 | $57.91 | 158200 |
| 2024-05-31 | 58.07 | $57.58 | 36004 |
| 2024-05-30 | 58.12 | $57.58 | 31400 |
| 2024-05-29 | 58.16 | $57.77 | 33424 |
| 2024-05-28 | 58.18 | $58.10 | 41700 |
| 2024-05-24 | 58.16 | $58.10 | 34612 |
| 2024-05-23 | 58.14 | $57.92 | 42000 |
| 2024-05-22 | 58.12 | $58.65 | 25503 |
| 2024-05-21 | 58.02 | $58.69 | 25700 |
| 2024-05-20 | 57.91 | $59.06 | 34218 |
| 2024-05-17 | 57.74 | $59.01 | 24500 |
| 2024-05-16 | 57.55 | $58.41 | 43600 |
| 2024-05-15 | 57.41 | $58.37 | 69905 |
| 2024-05-14 | 57.26 | $57.75 | 17100 |
| 2024-05-13 | 57.16 | $57.37 | 41700 |
| 2024-05-10 | 57.08 | $57.38 | 40844 |
| 2024-05-09 | 56.99 | $57.50 | 122100 |
| 2024-05-08 | 56.89 | $57.56 | 364823 |
| 2024-05-07 | 56.79 | $57.65 | 26948 |
| 2024-05-06 | 56.67 | $58.03 | 28924 |
| 2024-05-03 | 56.51 | $58.18 | 61700 |
| 2024-05-02 | 56.33 | $57.90 | 41000 |
| 2024-05-01 | 56.17 | $56.91 | 24445 |
| 2024-04-30 | 56.10 | $56.73 | 41710 |
| 2024-04-29 | 56.05 | $57.22 | 26925 |
| 2024-04-26 | 55.95 | $56.63 | 29246 |
| 2024-04-25 | 55.90 | $56.07 | 39900 |
| 2024-04-24 | 55.91 | $55.80 | 21600 |
| 2024-04-23 | 55.93 | $55.67 | 41749 |
| 2024-04-22 | 55.98 | $55.33 | 74600 |
| 2024-04-19 | 56.05 | $55.17 | 31241 |
| 2024-04-18 | 56.15 | $55.61 | 35837 |
| 2024-04-17 | 56.21 | $55.35 | 58041 |
| 2024-04-16 | 56.30 | $54.71 | 63000 |
| 2024-04-15 | 56.45 | $55.65 | 23600 |
| 2024-04-12 | 56.51 | $56.06 | 43507 |
| 2024-04-11 | 56.53 | $56.92 | 26300 |
| 2024-04-10 | 56.47 | $56.79 | 72000 |
| 2024-04-09 | 56.41 | $57.50 | 36847 |
| 2024-04-08 | 56.28 | $57.09 | 21049 |
| 2024-04-05 | 56.19 | $56.74 | 43200 |
| 2024-04-04 | 56.13 | $56.62 | 24400 |
| 2024-04-03 | 56.08 | $56.69 | 2.3M |
| 2024-04-02 | 56.02 | $56.45 | 156000 |
| 2024-04-01 | 55.98 | $56.33 | 74200 |
| 2024-03-28 | 55.96 | $55.80 | 109300 |
| 2024-03-27 | 55.99 | $55.70 | 35434 |
| 2024-03-26 | 56.02 | $55.52 | 24210 |
| 2024-03-25 | 56.08 | $56.09 | 34512 |
| 2024-03-22 | 56.08 | $55.99 | 47200 |
| 2024-03-21 | 56.10 | $56.39 | 80500 |
| 2024-03-20 | 56.07 | $56.24 | 59308 |
| 2024-03-19 | 56.06 | $55.82 | 28800 |
| 2024-03-18 | 56.08 | $55.87 | 49503 |
| 2024-03-15 | 56.10 | $55.69 | 44100 |
| 2024-03-14 | 56.14 | $55.59 | 37908 |
| 2024-03-13 | 56.17 | $55.72 | 101629 |
| 2024-03-12 | 56.19 | $56.40 | 65223 |
| 2024-03-11 | 56.13 | $56.21 | 33032 |
| 2024-03-08 | 56.09 | $56.23 | 48508 |
| 2024-03-07 | 56.03 | $56.57 | 26000 |
| 2024-03-06 | 55.94 | $56.43 | 143720 |
| 2024-03-05 | 55.84 | $56.26 | 55431 |
| 2024-03-04 | 55.75 | $56.52 | 89920 |
| 2024-03-01 | 55.63 | $56.66 | 85600 |
| 2024-02-29 | 55.48 | $55.99 | 47000 |
| 2024-02-28 | 55.38 | $55.48 | 123404 |
| 2024-02-27 | 55.33 | $56.32 | 37623 |
| 2024-02-26 | 55.19 | $56.15 | 68500 |
| 2024-02-23 | 55.06 | $56.17 | 47209 |
| 2024-02-22 | 54.93 | $56.13 | 71500 |
| 2024-02-21 | 54.79 | $55.69 | 70331 |
| 2024-02-20 | 54.69 | $55.71 | 55321 |
| 2024-02-16 | 54.57 | $55.40 | 86700 |
| 2024-02-15 | 54.49 | $55.06 | 109300 |
| 2024-02-14 | 54.43 | $54.55 | 141800 |
| 2024-02-13 | 54.41 | $53.81 | 52627 |
| 2024-02-12 | 54.48 | $54.74 | 45544 |
| 2024-02-09 | 54.46 | $54.80 | 164200 |
| 2024-02-08 | 54.44 | $54.67 | 92900 |
| 2024-02-07 | 54.43 | $54.62 | 129444 |
| 2024-02-06 | 54.44 | $54.53 | 92413 |
| 2024-02-05 | 54.46 | $53.30 | 95400 |
| 2024-02-02 | 54.61 | $53.88 | 53800 |
| 2024-02-01 | 54.71 | $54.54 | 82100 |
| 2024-01-31 | 54.76 | $54.24 | 68200 |
| 2024-01-30 | 54.84 | $54.52 | 91400 |
| 2024-01-29 | 54.91 | $54.89 | 74800 |
| 2024-01-26 | 54.95 | $54.93 | 86500 |
| 2024-01-25 | 54.98 | $54.96 | 70400 |
| 2024-01-24 | 55.02 | $54.77 | 72606 |
| 2024-01-23 | 55.09 | $53.98 | 291400 |
| 2024-01-22 | 55.23 | $54.26 | 77720 |
| 2024-01-19 | 55.35 | $54.57 | 82961 |
| 2024-01-18 | 55.44 | $54.18 | 35947 |
| 2024-01-17 | 55.58 | $54.26 | 70700 |
| 2024-01-16 | 55.72 | $54.93 | 61300 |
| 2024-01-12 | 55.80 | $55.84 | 52000 |
| 2024-01-11 | 55.80 | $55.73 | 34500 |
| 2024-01-10 | 55.81 | $55.54 | 47900 |
| 2024-01-09 | 55.84 | $55.44 | 36200 |
| 2024-01-08 | 55.89 | $56.05 | 47900 |
| 2024-01-05 | 55.87 | $55.96 | 162127 |
| 2024-01-04 | 55.86 | $55.75 | 201332 |
| 2024-01-03 | 55.87 | $55.87 | 124421 |
| 2024-01-02 | 55.87 | $56.04 | 36707 |
| 2023-12-29 | 55.85 | $56.46 | 43911 |
| 2023-12-28 | 55.80 | $56.17 | 180704 |
| 2023-12-27 | 55.76 | $56.03 | 83524 |
| 2023-12-26 | 55.74 | $55.64 | 18400 |
| 2023-12-22 | 55.75 | $55.52 | 50800 |
| 2023-12-21 | 55.78 | $55.51 | 40600 |
| 2023-12-20 | 55.80 | $54.45 | 74434 |
| 2023-12-19 | 55.93 | $55.65 | 56225 |
| 2023-12-18 | 55.95 | $55.40 | 37400 |
| 2023-12-15 | 55.99 | $56.40 | 29600 |
| 2023-12-14 | 55.92 | $56.87 | 47600 |
| 2023-12-13 | 55.80 | $56.49 | 57316 |
| 2023-12-12 | 55.70 | $55.80 | 46300 |
| 2023-12-11 | 55.66 | $55.89 | 38249 |
| 2023-12-08 | 55.60 | $55.65 | 23400 |
| 2023-12-07 | 55.55 | $56.01 | 26545 |
| 2023-12-06 | 55.45 | $55.69 | 18900 |
| 2023-12-05 | 55.38 | $55.79 | 80805 |
| 2023-12-04 | 55.28 | $55.86 | 31400 |
| 2023-12-01 | 55.17 | $56.19 | 32344 |
| 2023-11-30 | 55.00 | $55.69 | 36226 |
| 2023-11-29 | 54.87 | $55.71 | 31900 |
| 2023-11-28 | 54.71 | $55.81 | 24800 |
| 2023-11-27 | 54.52 | $55.29 | 37900 |
| 2023-11-24 | 54.37 | $55.48 | 5300 |
| 2023-11-22 | 54.17 | $55.24 | 24300 |
| 2023-11-21 | 53.98 | $55.48 | 21200 |
| 2023-11-20 | 53.75 | $55.68 | 26616 |
| 2023-11-17 | 53.48 | $54.87 | 72300 |
| 2023-11-16 | 53.26 | $54.54 | 44222 |
| 2023-11-15 | 53.07 | $54.70 | 89436 |
| 2023-11-14 | 52.85 | $54.54 | 26800 |
| 2023-11-13 | 52.63 | $53.34 | 22018 |
| 2023-11-10 | 52.53 | $53.21 | 20800 |
| 2023-11-09 | 52.44 | $53.03 | 29609 |
| 2023-11-08 | 52.37 | $53.63 | 20000 |
| 2023-11-07 | 52.24 | $53.73 | 12032 |
| 2023-11-06 | 52.11 | $53.63 | 29700 |
| 2023-11-03 | 51.98 | $53.24 | 39900 |
| 2023-11-02 | 51.88 | $52.53 | 100321 |
| 2023-11-01 | 51.86 | $51.80 | 49644 |
| 2023-10-31 | 51.91 | $51.55 | 39600 |
| 2023-10-30 | 51.99 | $51.74 | 51100 |
| 2023-10-27 | 52.06 | $51.11 | 61601 |
| 2023-10-26 | 52.20 | $51.08 | 68842 |
| 2023-10-25 | 52.36 | $51.23 | 83340 |
| 2023-10-24 | 52.51 | $51.73 | 43810 |
| 2023-10-23 | 52.62 | $51.03 | 16700 |
| 2023-10-20 | 52.81 | $51.27 | 36800 |
| 2023-10-19 | 52.99 | $51.93 | 50503 |
| 2023-10-18 | 53.11 | $51.94 | 58400 |
| 2023-10-17 | 53.23 | $53.05 | 13200 |
| 2023-10-16 | 53.26 | $53.17 | 22700 |
| 2023-10-13 | 53.28 | $53.01 | 156545 |
| 2023-10-12 | 53.32 | $53.39 | 21719 |
| 2023-10-11 | 53.33 | $53.54 | 27200 |
| 2023-10-10 | 53.33 | $53.74 | 15622 |
| 2023-10-09 | 53.31 | $53.10 | 12211 |
| 2023-10-06 | 53.36 | $53.48 | 11522 |
| 2023-10-05 | 53.37 | $52.97 | 28205 |
| 2023-10-04 | 53.44 | $52.74 | 141500 |
| 2023-10-03 | 53.54 | $52.74 | 18543 |
| 2023-10-02 | 53.65 | $53.18 | 54200 |
| 2023-09-29 | 53.73 | $53.48 | 27000 |
| 2023-09-28 | 53.78 | $53.51 | 16300 |
| 2023-09-27 | 53.83 | $53.22 | 29017 |
| 2023-09-26 | 53.92 | $53.14 | 32542 |
| 2023-09-25 | 54.01 | $53.63 | 18413 |
| 2023-09-22 | 54.06 | $53.59 | 24440 |
| 2023-09-21 | 54.12 | $53.05 | 25943 |
| 2023-09-20 | 54.22 | $53.76 | 17400 |
| 2023-09-19 | 54.26 | $53.88 | 16207 |
| 2023-09-18 | 54.28 | $54.30 | 27640 |
| 2023-09-15 | 54.25 | $54.30 | 24500 |
| 2023-09-14 | 54.21 | $54.52 | 24404 |
| 2023-09-13 | 54.14 | $54.14 | 26839 |
| 2023-09-12 | 54.10 | $54.05 | 31107 |
| 2023-09-11 | 54.07 | $54.62 | 8645 |
| 2023-09-08 | 53.97 | $54.34 | 17400 |
| 2023-09-07 | 53.90 | $54.11 | 33101 |
| 2023-09-06 | 53.84 | $54.40 | 23700 |
| 2023-09-05 | 53.76 | $54.56 | 13500 |
| 2023-09-01 | 53.66 | $54.62 | 28132 |
| 2023-08-31 | 53.55 | $54.38 | 28020 |
| 2023-08-30 | 53.46 | $54.65 | 72900 |
| 2023-08-29 | 53.34 | $54.47 | 14700 |
| 2023-08-28 | 53.23 | $53.77 | 19700 |
| 2023-08-25 | 53.20 | $53.48 | 16945 |
| 2023-08-24 | 53.21 | $53.26 | 104526 |
| 2023-08-23 | 53.24 | $53.77 | 55214 |
| 2023-08-22 | 53.23 | $52.89 | 16400 |
| 2023-08-21 | 53.31 | $52.90 | 28900 |
| 2023-08-18 | 53.40 | $52.60 | 22000 |
| 2023-08-17 | 53.52 | $52.76 | 13900 |
| 2023-08-16 | 53.63 | $52.49 | 43900 |
| 2023-08-15 | 53.78 | $52.55 | 31800 |
| 2023-08-14 | 53.93 | $52.84 | 19522 |
| 2023-08-11 | 54.06 | $53.16 | 24600 |
| 2023-08-10 | 54.16 | $53.45 | 16843 |
| 2023-08-09 | 54.24 | $53.85 | 31500 |
| 2023-08-08 | 54.28 | $53.78 | 15206 |
| 2023-08-07 | 54.32 | $54.22 | 18900 |
| 2023-08-04 | 54.32 | $54.14 | 160000 |
| 2023-08-03 | 54.31 | $53.69 | 23500 |
| 2023-08-02 | 54.35 | $53.53 | 35513 |
| 2023-08-01 | 54.39 | $54.68 | 27328 |
| 2023-07-31 | 54.32 | $55.33 | 61623 |
| 2023-07-28 | 54.17 | $55.12 | 26900 |
| 2023-07-27 | 54.03 | $54.33 | 26600 |
| 2023-07-26 | 53.96 | $54.68 | 26500 |
| 2023-07-25 | 53.83 | $54.55 | 42807 |
| 2023-07-24 | 53.71 | $54.50 | 8635 |
| 2023-07-21 | 53.58 | $54.09 | 14800 |
| 2023-07-20 | 53.48 | $53.96 | 30900 |
| 2023-07-19 | 53.38 | $54.17 | 64910 |
| 2023-07-18 | 53.26 | $54.05 | 16400 |
| 2023-07-17 | 53.16 | $54.44 | 20540 |
| 2023-07-14 | 53.01 | $54.11 | 12041 |
| 2023-07-13 | 52.89 | $54.11 | 7400 |
| 2023-07-12 | 52.77 | $53.82 | 23900 |
| 2023-07-11 | 52.67 | $53.24 | 14302 |
| 2023-07-10 | 52.63 | $52.84 | 17500 |
| 2023-07-07 | 52.62 | $52.80 | 25045 |
| 2023-07-06 | 52.62 | $52.54 | 168600 |
| 2023-07-05 | 52.64 | $52.95 | 42127 |
| 2023-07-03 | 52.62 | $53.00 | 8000 |
| 2023-06-30 | 52.59 | $52.51 | 27106 |
| 2023-06-29 | 52.61 | $52.07 | 30921 |
| 2023-06-28 | 52.66 | $51.83 | 17500 |
| 2023-06-27 | 52.73 | $52.04 | 35500 |
| 2023-06-26 | 52.77 | $51.92 | 29100 |
| 2023-06-23 | 52.82 | $51.77 | 133600 |
| 2023-06-22 | 52.88 | $52.58 | 219700 |
| 2023-06-21 | 52.85 | $53.00 | 76238 |
| 2023-06-20 | 52.78 | $52.85 | 19304 |
| 2023-06-16 | 52.71 | $53.99 | 16300 |
| 2023-06-15 | 52.52 | $54.02 | 21300 |
| 2023-06-14 | 52.31 | $53.69 | 32600 |
| 2023-06-13 | 52.12 | $53.26 | 88504 |
| 2023-06-12 | 51.96 | $52.98 | 34134 |
| 2023-06-09 | 51.81 | $52.99 | 59700 |
| 2023-06-08 | 51.65 | $52.70 | 18900 |
| 2023-06-07 | 51.52 | $52.65 | 25200 |
| 2023-06-06 | 51.38 | $52.58 | 17016 |
| 2023-06-05 | 51.24 | $52.52 | 2.1M |
| 2023-06-02 | 51.10 | $51.95 | 20732 |
| 2023-06-01 | 51.02 | $51.47 | 166600 |
| 2023-05-31 | 50.97 | $51.19 | 96600 |
| 2023-05-30 | 50.95 | $51.04 | 7200 |
| 2023-05-26 | 50.94 | $51.13 | 14624 |
| 2023-05-25 | 50.92 | $50.56 | 16328 |
| 2023-05-24 | 50.95 | $50.67 | 33800 |
| 2023-05-23 | 50.98 | $50.84 | 13241 |
| 2023-05-22 | 50.98 | $51.27 | 13000 |
| 2023-05-19 | 50.93 | $51.01 | 19300 |
| 2023-05-18 | 50.91 | $50.91 | 14700 |
| 2023-05-17 | 50.91 | $51.10 | 9414 |
| 2023-05-16 | 50.88 | $50.77 | 12713 |
| 2023-05-15 | 50.89 | $51.05 | 34022 |
| 2023-05-12 | 50.88 | $50.53 | 10500 |
| 2023-05-11 | 50.92 | $50.91 | 19300 |
| 2023-05-10 | 50.93 | $51.35 | 61500 |
| 2023-05-09 | 50.90 | $51.02 | 10600 |
| 2023-05-08 | 50.90 | $51.35 | 20400 |
| 2023-05-05 | 50.88 | $51.39 | 21105 |
| 2023-05-04 | 50.84 | $50.86 | 21321 |
| 2023-05-03 | 50.86 | $50.68 | 81000 |
| 2023-05-02 | 50.89 | $50.57 | 72600 |
| 2023-05-01 | 50.94 | $50.84 | 135900 |
| 2023-04-28 | 50.96 | $50.87 | 15110 |
| 2023-04-27 | 50.98 | $50.58 | 41439 |
| 2023-04-26 | 51.02 | $50.13 | 36723 |
| 2023-04-25 | 51.10 | $49.86 | 14529 |
| 2023-04-24 | 51.21 | $50.79 | 16100 |
| 2023-04-21 | 51.23 | $50.50 | 26213 |
| 2023-04-20 | 51.28 | $51.14 | 33700 |
| 2023-04-19 | 51.25 | $51.35 | 89800 |
| 2023-04-18 | 51.20 | $51.70 | 17200 |
| 2023-04-17 | 51.11 | $51.82 | 22213 |
| 2023-04-14 | 50.99 | $51.77 | 28433 |
| 2023-04-13 | 50.87 | $51.97 | 148000 |
| 2023-04-12 | 50.71 | $51.68 | 36300 |
| 2023-04-11 | 50.57 | $51.49 | 15700 |
| 2023-04-10 | 50.44 | $51.05 | 31341 |
| 2023-04-06 | 50.35 | $51.00 | 15947 |
| 2023-04-05 | 50.26 | $50.87 | 105046 |
| 2023-04-04 | 50.19 | $50.94 | 25000 |
| 2023-04-03 | 50.11 | $50.85 | 40700 |
| 2023-03-31 | 50.04 | $50.65 | 16900 |
| 2023-03-30 | 50.00 | $50.60 | 30434 |
| 2023-03-29 | 49.96 | $50.24 | 29900 |
| 2023-03-28 | 49.96 | $50.01 | 15303 |
| 2023-03-27 | 49.99 | $50.04 | 32133 |
| 2023-03-24 | 50.01 | $50.04 | 15435 |
| 2023-03-23 | 50.04 | $49.99 | 16700 |
| 2023-03-22 | 50.07 | $49.86 | 67825 |
| 2023-03-21 | 50.12 | $49.82 | 23800 |
| 2023-03-20 | 50.18 | $49.49 | 20100 |
| 2023-03-17 | 50.28 | $49.29 | 32614 |
| 2023-03-16 | 50.40 | $49.33 | 20400 |
| 2023-03-15 | 50.53 | $49.12 | 51300 |
| 2023-03-14 | 50.69 | $49.77 | 12100 |
| 2023-03-13 | 50.79 | $49.83 | 26345 |
| 2023-03-10 | 50.89 | $50.28 | 15400 |
| 2023-03-09 | 50.95 | $50.68 | 30000 |
| 2023-03-08 | 50.98 | $51.24 | 21600 |
| 2023-03-07 | 50.95 | $50.90 | 17532 |
| 2023-03-06 | 50.97 | $51.52 | 38213 |
| 2023-03-03 | 50.92 | $51.52 | 119500 |
| 2023-03-02 | 50.88 | $51.23 | 64122 |
| 2023-03-01 | 50.87 | $51.16 | 104400 |
| 2023-02-28 | 50.87 | $50.37 | 31100 |
| 2023-02-27 | 50.95 | $50.53 | 24600 |
| 2023-02-24 | 51.02 | $50.49 | 184945 |
| 2023-02-23 | 51.11 | $50.84 | 22700 |
| 2023-02-22 | 51.17 | $50.52 | 31900 |
| 2023-02-21 | 51.26 | $50.64 | 19400 |
| 2023-02-17 | 51.36 | $50.84 | 17306 |
| 2023-02-16 | 51.43 | $51.00 | 18800 |
| 2023-02-15 | 51.49 | $50.99 | 18100 |
| 2023-02-14 | 51.56 | $50.89 | 21502 |
| 2023-02-13 | 51.63 | $51.14 | 17606 |
| 2023-02-10 | 51.69 | $50.90 | 12400 |
| 2023-02-09 | 51.76 | $51.26 | 44023 |
| 2023-02-08 | 51.81 | $51.38 | 21700 |
| 2023-02-07 | 51.83 | $51.56 | 18000 |
| 2023-02-06 | 51.84 | $51.46 | 26500 |
| 2023-02-03 | 51.86 | $51.71 | 493600 |
| 2023-02-02 | 51.83 | $52.56 | 24743 |
| 2023-02-01 | 51.72 | $52.46 | 54100 |
| 2023-01-31 | 51.60 | $52.04 | 39300 |
| 2023-01-30 | 51.51 | $51.32 | 50800 |
| 2023-01-27 | 51.47 | $52.10 | 27000 |
| 2023-01-26 | 51.35 | $52.31 | 33100 |
| 2023-01-25 | 51.18 | $52.10 | 17500 |
| 2023-01-24 | 51.03 | $51.85 | 99600 |
| 2023-01-23 | 50.87 | $51.98 | 19900 |
| 2023-01-20 | 50.70 | $51.83 | 12800 |
| 2023-01-19 | 50.52 | $51.28 | 84600 |
| 2023-01-18 | 50.39 | $51.12 | 40909 |
| 2023-01-17 | 50.26 | $51.34 | 20600 |
| 2023-01-13 | 50.11 | $51.38 | 23000 |
| 2023-01-12 | 49.96 | $51.24 | 27717 |
| 2023-01-11 | 49.81 | $51.00 | 17333 |
| 2023-01-10 | 49.69 | $50.94 | 31100 |
| 2023-01-09 | 49.56 | $50.74 | 23900 |
| 2023-01-06 | 49.46 | $50.63 | 14620 |
| 2023-01-05 | 49.36 | $49.57 | 221700 |
| 2023-01-04 | 49.37 | $50.14 | 33600 |
| 2023-01-03 | 49.33 | $49.37 | 17729 |
| 2022-12-30 | 49.37 | $48.94 | 78600 |
| 2022-12-29 | 49.46 | $49.17 | 102700 |
| 2022-12-28 | 49.53 | $48.44 | 190034 |
| 2022-12-27 | 49.67 | $49.10 | 66300 |
| 2022-12-23 | 49.76 | $48.48 | 54212 |
| 2022-12-22 | 49.90 | $48.48 | 507815 |
| 2022-12-21 | 50.04 | $49.04 | 38600 |
| 2022-12-20 | 50.13 | $48.89 | 42439 |
| 2022-12-19 | 50.23 | $49.89 | 21903 |
| 2022-12-16 | 50.23 | $49.92 | 39300 |
| 2022-12-15 | 50.22 | $49.96 | 33409 |
| 2022-12-14 | 50.20 | $50.84 | 36800 |
| 2022-12-13 | 50.09 | $50.69 | 43303 |
| 2022-12-12 | 49.99 | $50.39 | 24000 |
| 2022-12-09 | 49.90 | $50.40 | 26500 |
| 2022-12-08 | 49.81 | $50.64 | 49424 |
| 2022-12-07 | 49.67 | $50.24 | 26649 |
| 2022-12-06 | 49.56 | $50.35 | 47821 |
| 2022-12-05 | 49.43 | $50.59 | 97639 |
| 2022-12-02 | 49.26 | $51.01 | 37200 |
| 2022-12-01 | 49.03 | $50.63 | 43006 |
| 2022-11-30 | 48.81 | $50.40 | 36000 |
| 2022-11-29 | 48.60 | $49.48 | 39534 |
| 2022-11-28 | 48.45 | $48.90 | 17021 |
| 2022-11-25 | 48.34 | $48.87 | 19724 |
| 2022-11-23 | 48.22 | $48.77 | 61300 |
| 2022-11-22 | 48.09 | $48.44 | 50500 |
| 2022-11-21 | 47.98 | $48.48 | 34900 |
| 2022-11-18 | 47.85 | $48.62 | 19148 |
| 2022-11-17 | 47.70 | $48.67 | 49100 |
| 2022-11-16 | 47.53 | $48.63 | 21600 |
| 2022-11-15 | 47.34 | $49.27 | 47509 |
| 2022-11-14 | 47.08 | $48.88 | 29203 |
| 2022-11-11 | 46.84 | $48.77 | 40500 |
| 2022-11-10 | 46.59 | $48.42 | 31123 |
| 2022-11-09 | 46.36 | $47.15 | 81800 |
| 2022-11-08 | 46.25 | $47.77 | 64700 |
| 2022-11-07 | 46.06 | $47.56 | 47918 |
| 2022-11-04 | 45.89 | $47.57 | 33700 |
| 2022-11-03 | 45.70 | $46.30 | 106900 |
| 2022-11-02 | 45.65 | $45.83 | 97140 |
| 2022-11-01 | 45.64 | $45.96 | 95440 |
| 2022-10-31 | 45.63 | $45.52 | 66311 |
| 2022-10-28 | 45.66 | $45.55 | 71831 |
| 2022-10-27 | 45.69 | $45.72 | 98519 |
| 2022-10-26 | 45.70 | $45.76 | 78500 |
| 2022-10-25 | 45.71 | $45.50 | 588147 |
| 2022-10-24 | 45.75 | $45.25 | 16300 |
| 2022-10-21 | 45.81 | $46.02 | 34344 |
| 2022-10-20 | 45.80 | $45.60 | 25532 |
| 2022-10-19 | 45.85 | $45.50 | 109922 |
| 2022-10-18 | 45.92 | $45.85 | 47148 |
| 2022-10-17 | 45.97 | $45.80 | 222427 |
| 2022-10-14 | 46.04 | $44.86 | 67100 |
| 2022-10-13 | 46.22 | $45.37 | 56943 |
| 2022-10-12 | 46.38 | $45.28 | 172628 |
| 2022-10-11 | 46.56 | $45.33 | 33900 |
| 2022-10-10 | 46.76 | $45.89 | 43200 |
| 2022-10-07 | 46.93 | $46.20 | 85435 |
| 2022-10-06 | 47.09 | $46.99 | 63400 |
| 2022-10-05 | 47.19 | $47.18 | 149200 |
| 2022-10-04 | 47.28 | $47.29 | 36200 |
| 2022-10-03 | 47.37 | $46.29 | 54600 |
| 2022-09-30 | 47.58 | $45.56 | 66400 |
| 2022-09-29 | 47.87 | $45.33 | 134706 |
| 2022-09-28 | 48.21 | $46.11 | 55610 |
| 2022-09-27 | 48.49 | $46.06 | 82506 |
| 2022-09-26 | 48.80 | $45.81 | 43600 |
| 2022-09-23 | 49.15 | $47.08 | 146304 |
| 2022-09-22 | 49.40 | $48.22 | 23413 |
| 2022-09-21 | 49.55 | $48.22 | 30844 |
| 2022-09-20 | 49.71 | $48.80 | 213900 |
| 2022-09-19 | 49.82 | $48.89 | 24300 |
| 2022-09-16 | 49.93 | $49.16 | 43400 |
| 2022-09-15 | 50.02 | $49.72 | 51700 |
| 2022-09-14 | 50.07 | $49.98 | 40725 |
| 2022-09-13 | 50.09 | $49.50 | 122000 |
| 2022-09-12 | 50.16 | $51.00 | 18343 |
| 2022-09-09 | 50.09 | $50.46 | 18725 |
| 2022-09-08 | 50.07 | $49.92 | 43520 |
| 2022-09-07 | 50.10 | $49.84 | 64237 |
| 2022-09-06 | 50.15 | $49.33 | 103900 |
| 2022-09-02 | 50.23 | $49.80 | 74700 |
| 2022-09-01 | 50.28 | $49.79 | 135000 |
| 2022-08-31 | 50.32 | $50.04 | 165718 |
| 2022-08-30 | 50.33 | $49.95 | 28443 |
| 2022-08-29 | 50.34 | $50.24 | 28202 |
| 2022-08-26 | 50.33 | $50.20 | 40941 |
| 2022-08-25 | 50.31 | $50.85 | 27100 |
| 2022-08-24 | 50.22 | $50.21 | 263627 |
| 2022-08-23 | 50.19 | $50.38 | 16700 |
| 2022-08-22 | 50.13 | $49.96 | 27320 |
| 2022-08-19 | 50.11 | $50.35 | 30832 |
| 2022-08-18 | 50.04 | $50.73 | 17900 |
| 2022-08-17 | 49.92 | $50.78 | 31800 |
| 2022-08-16 | 49.78 | $50.90 | 36227 |
| 2022-08-15 | 49.63 | $50.69 | 31346 |
| 2022-08-12 | 49.47 | $50.85 | 21600 |
| 2022-08-11 | 49.28 | $50.27 | 110218 |
| 2022-08-10 | 49.13 | $50.37 | 58849 |
| 2022-08-09 | 48.96 | $49.56 | 47700 |
| 2022-08-08 | 48.85 | $49.53 | 17600 |
| 2022-08-05 | 48.73 | $49.34 | 22400 |
| 2022-08-04 | 48.62 | $49.13 | 27514 |
| 2022-08-03 | 48.53 | $48.95 | 40200 |
| 2022-08-02 | 48.45 | $48.75 | 65900 |
| 2022-08-01 | 48.38 | $49.28 | 20400 |
| 2022-07-29 | 48.26 | $49.51 | 12302 |
| 2022-07-28 | 48.10 | $49.28 | 22100 |
| 2022-07-27 | 47.97 | $49.05 | 36800 |
| 2022-07-26 | 47.86 | $48.01 | 67839 |
| 2022-07-25 | 47.86 | $48.64 | 37000 |
| 2022-07-22 | 47.80 | $48.37 | 30009 |
| 2022-07-21 | 47.77 | $48.67 | 111204 |
| 2022-07-20 | 47.71 | $48.15 | 195600 |
| 2022-07-19 | 47.70 | $48.21 | 57322 |
| 2022-07-18 | 47.69 | $47.31 | 95200 |
| 2022-07-15 | 47.78 | $47.11 | 70000 |
| 2022-07-14 | 47.91 | $46.82 | 68000 |
| 2022-07-13 | 48.08 | $46.90 | 68030 |
| 2022-07-12 | 48.26 | $47.14 | 31800 |
| 2022-07-11 | 48.44 | $47.31 | 30047 |
| 2022-07-08 | 48.62 | $48.05 | 33717 |
| 2022-07-07 | 48.76 | $47.96 | 38405 |
| 2022-07-06 | 48.93 | $47.11 | 100219 |
| 2022-07-05 | 49.21 | $47.54 | 43700 |
| 2022-07-01 | 49.47 | $48.02 | 31300 |
| 2022-06-30 | 49.72 | $48.65 | 55643 |
| 2022-06-29 | 49.92 | $48.97 | 33934 |
| 2022-06-28 | 50.12 | $49.07 | 63615 |
| 2022-06-27 | 50.32 | $49.52 | 50500 |
| 2022-06-24 | 50.48 | $49.47 | 38000 |
| 2022-06-23 | 50.67 | $48.73 | 314127 |
| 2022-06-22 | 50.93 | $48.46 | 30100 |
| 2022-06-21 | 51.24 | $49.07 | 43400 |
| 2022-06-17 | 51.50 | $49.53 | 39800 |
| 2022-06-16 | 51.73 | $49.60 | 35800 |
| 2022-06-15 | 51.95 | $51.12 | 76300 |
| 2022-06-14 | 52.04 | $50.27 | 44401 |
| 2022-06-13 | 52.20 | $50.05 | 74611 |
| 2022-06-10 | 52.40 | $51.73 | 20639 |
| 2022-06-09 | 52.42 | $52.12 | 26200 |
| 2022-06-08 | 52.39 | $52.88 | 133604 |
| 2022-06-07 | 52.28 | $52.99 | 29112 |
| 2022-06-06 | 52.15 | $52.86 | 24200 |
| 2022-06-03 | 52.03 | $53.10 | 384400 |
| 2022-06-02 | 51.88 | $53.71 | 102800 |
| 2022-06-01 | 51.67 | $52.78 | 59700 |
| 2022-05-31 | 51.56 | $52.83 | 37800 |
| 2022-05-27 | 51.44 | $52.38 | 36700 |
| 2022-05-26 | 51.36 | $51.99 | 79700 |
| 2022-05-25 | 51.34 | $51.42 | 76520 |
| 2022-05-24 | 51.37 | $51.32 | 43900 |
| 2022-05-23 | 51.42 | $52.08 | 61031 |
| 2022-05-20 | 51.40 | $51.61 | 28900 |
| 2022-05-19 | 51.44 | $51.48 | 70900 |
| 2022-05-18 | 51.51 | $50.78 | 21701 |
| 2022-05-17 | 51.67 | $51.68 | 48200 |
| 2022-05-16 | 51.77 | $50.62 | 97900 |
| 2022-05-13 | 51.99 | $50.73 | 25500 |
| 2022-05-12 | 52.23 | $49.78 | 89909 |
| 2022-05-11 | 52.59 | $49.93 | 170800 |
| 2022-05-10 | 52.97 | $50.70 | 52600 |
| 2022-05-09 | 53.29 | $50.56 | 177200 |
| 2022-05-06 | 53.66 | $51.84 | 77200 |
| 2022-05-05 | 53.93 | $52.44 | 124509 |
| 2022-05-04 | 54.16 | $54.05 | 165500 |
| 2022-05-03 | 54.26 | $53.26 | 72500 |
| 2022-05-02 | 54.46 | $52.75 | 150000 |
| 2022-04-29 | 54.72 | $53.09 | 20400 |
| 2022-04-28 | 54.98 | $53.50 | 19400 |
| 2022-04-27 | 55.21 | $53.00 | 83900 |
| 2022-04-26 | 55.50 | $52.52 | 91806 |
| 2022-04-25 | 55.87 | $53.74 | 28900 |
| 2022-04-22 | 56.13 | $54.50 | 45137 |
| 2022-04-21 | 56.33 | $55.14 | 30829 |
| 2022-04-20 | 56.47 | $55.89 | 54400 |
| 2022-04-19 | 56.54 | $55.84 | 24530 |
| 2022-04-18 | 56.62 | $55.92 | 25332 |
| 2022-04-14 | 56.69 | $56.08 | 45809 |
| 2022-04-13 | 56.74 | $56.42 | 122326 |
| 2022-04-12 | 56.76 | $55.89 | 18900 |
| 2022-04-11 | 56.81 | $56.01 | 19109 |
| 2022-04-08 | 56.85 | $56.77 | 7800 |
| 2022-04-07 | 56.79 | $56.70 | 20117 |
| 2022-04-06 | 56.73 | $57.01 | 34929 |
| 2022-04-05 | 56.64 | $57.30 | 320900 |
| 2022-04-04 | 56.49 | $58.20 | 44900 |
| 2022-04-01 | 56.24 | $57.51 | 20700 |
| 2022-03-31 | 56.04 | $56.67 | 115816 |
| 2022-03-30 | 55.92 | $57.26 | 105700 |
| 2022-03-29 | 55.74 | $57.25 | 17800 |
| 2022-03-28 | 55.56 | $56.55 | 15700 |
| 2022-03-25 | 55.44 | $56.56 | 13000 |
| 2022-03-24 | 55.31 | $56.78 | 18309 |
| 2022-03-23 | 55.16 | $55.98 | 65500 |
| 2022-03-22 | 55.09 | $56.50 | 38200 |
| 2022-03-21 | 54.98 | $55.89 | 58539 |
| 2022-03-18 | 54.92 | $55.98 | 32400 |
| 2022-03-17 | 54.87 | $55.55 | 50839 |
| 2022-03-16 | 54.87 | $55.33 | 78600 |
| 2022-03-15 | 54.91 | $53.51 | 75838 |
| 2022-03-14 | 55.13 | $53.40 | 69400 |
| 2022-03-11 | 55.39 | $54.03 | 214900 |
| 2022-03-10 | 55.60 | $54.88 | 92000 |
| 2022-03-09 | 55.76 | $54.94 | 78315 |
| 2022-03-08 | 55.92 | $53.14 | 45500 |
| 2022-03-07 | 56.27 | $53.17 | 39444 |
| 2022-03-04 | 56.64 | $55.13 | 32000 |
| 2022-03-03 | 56.84 | $56.27 | 136600 |
| 2022-03-02 | 56.93 | $56.48 | 92600 |
| 2022-03-01 | 57.01 | $55.85 | 64300 |
| 2022-02-28 | 57.15 | $56.32 | 100831 |
| 2022-02-25 | 57.26 | $56.51 | 147629 |
| 2022-02-24 | 57.34 | $55.25 | 133700 |
| 2022-02-23 | 57.55 | $56.70 | 22446 |
| 2022-02-22 | 57.62 | $56.77 | 22515 |
| 2022-02-18 | 57.68 | $57.64 | 26400 |
| 2022-02-17 | 57.66 | $57.77 | 7402 |
| 2022-02-16 | 57.64 | $58.36 | 15441 |
| 2022-02-15 | 57.56 | $57.97 | 8500 |
| 2022-02-14 | 57.52 | $56.84 | 31809 |
| 2022-02-11 | 57.61 | $57.52 | 11300 |
| 2022-02-10 | 57.63 | $58.19 | 14529 |
| 2022-02-09 | 57.60 | $58.70 | 16800 |
| 2022-02-08 | 57.52 | $58.04 | 11000 |
| 2022-02-07 | 57.50 | $57.63 | 55300 |
| 2022-02-04 | 57.53 | $57.31 | 36725 |
| 2022-02-03 | 57.60 | $57.24 | 229600 |
| 2022-02-02 | 57.68 | $57.87 | 134408 |
| 2022-02-01 | 57.71 | $57.69 | 27048 |
| 2022-01-31 | 57.77 | $57.54 | 92000 |
| 2022-01-28 | 57.84 | $56.36 | 181900 |
| 2022-01-27 | 58.05 | $56.16 | 132800 |
| 2022-01-26 | 58.28 | $56.33 | 214000 |
| 2022-01-25 | 58.51 | $56.79 | 249100 |
| 2022-01-24 | 58.71 | $56.99 | 117100 |
| 2022-01-21 | 58.90 | $57.96 | 40400 |
| 2022-01-20 | 58.99 | $58.79 | 30600 |
| 2022-01-19 | 58.99 | $58.87 | 31004 |
| 2022-01-18 | 58.98 | $58.77 | 17200 |
| 2022-01-14 | 58.98 | $59.18 | 84422 |
| 2022-01-13 | 58.94 | $59.00 | 18500 |
| 2022-01-12 | 58.92 | $59.56 | 134600 |
| 2022-01-11 | 58.84 | $59.09 | 81200 |
| 2022-01-10 | 58.80 | $58.84 | 38512 |
| 2022-01-07 | 58.79 | $58.65 | 18119 |
| 2022-01-06 | 58.80 | $58.73 | 15037 |
| 2022-01-05 | 58.80 | $58.71 | 541700 |
| 2022-01-04 | 58.81 | $59.40 | 15431 |
| 2022-01-03 | 58.76 | $59.54 | 43800 |
| 2021-12-31 | 58.68 | $59.31 | 38215 |
| 2021-12-30 | 58.62 | $59.28 | 54606 |
| 2021-12-29 | 58.56 | $58.87 | 98232 |
| 2021-12-28 | 58.54 | $58.77 | 68943 |
| 2021-12-27 | 58.52 | $58.89 | 65210 |
| 2021-12-23 | 58.49 | $58.37 | 60344 |
| 2021-12-22 | 58.52 | $58.01 | 135100 |
| 2021-12-21 | 58.59 | $57.43 | 54000 |
| 2021-12-20 | 58.73 | $56.92 | 69620 |
| 2021-12-17 | 58.93 | $58.53 | 55100 |
| 2021-12-16 | 58.99 | $59.07 | 28600 |
| 2021-12-15 | 59.00 | $58.86 | 79100 |
| 2021-12-14 | 59.05 | $58.66 | 25000 |
| 2021-12-13 | 59.12 | $59.05 | 123000 |
| 2021-12-10 | 59.16 | $59.41 | 11600 |
| 2021-12-09 | 59.18 | $59.31 | 20300 |
| 2021-12-08 | 59.21 | $59.59 | 26500 |
| 2021-12-07 | 59.22 | $59.31 | 71300 |
| 2021-12-06 | 59.27 | $58.57 | 45100 |
| 2021-12-03 | 59.39 | $58.20 | 384200 |
| 2021-12-02 | 59.55 | $58.63 | 57611 |
| 2021-12-01 | 59.68 | $58.58 | 54500 |
| 2021-11-30 | 59.82 | $58.67 | 128300 |
| 2021-11-29 | 59.96 | $58.39 | 53803 |
| 2021-11-26 | 60.13 | $58.27 | 18900 |
| 2021-11-24 | 60.31 | $59.94 | 67700 |
| 2021-11-23 | 60.33 | $59.71 | 14302 |
| 2021-11-22 | 60.38 | $59.73 | 28200 |
| 2021-11-19 | 60.42 | $60.17 | 13300 |
| 2021-11-18 | 60.42 | $60.41 | 52400 |
| 2021-11-17 | 60.39 | $60.82 | 33000 |
| 2021-11-16 | 60.32 | $60.66 | 22335 |
| 2021-11-15 | 60.27 | $61.02 | 13900 |
| 2021-11-12 | 60.17 | $61.04 | 13800 |
| 2021-11-11 | 60.07 | $61.00 | 7624 |
| 2021-11-10 | 59.97 | $60.39 | 47848 |
| 2021-11-09 | 59.92 | $60.55 | 8300 |
| 2021-11-08 | 59.84 | $60.59 | 27447 |
| 2021-11-05 | 59.75 | $60.19 | 22952 |
| 2021-11-04 | 59.70 | $59.86 | 80300 |
| 2021-11-03 | 59.68 | $59.86 | 104000 |
| 2021-11-02 | 59.65 | $59.42 | 11900 |
| 2021-11-01 | 59.66 | $59.91 | 15538 |
| 2021-10-29 | 59.62 | $59.30 | 46000 |
| 2021-10-28 | 59.63 | $59.54 | 19834 |
| 2021-10-27 | 59.61 | $59.58 | 12314 |
| 2021-10-26 | 59.58 | $59.61 | 16232 |
| 2021-10-25 | 59.55 | $59.75 | 20423 |
| 2021-10-22 | 59.50 | $59.60 | 26027 |
| 2021-10-21 | 59.46 | $59.79 | 14000 |
| 2021-10-20 | 59.41 | $60.23 | 39000 |
| 2021-10-19 | 59.31 | $60.35 | 9435 |
| 2021-10-18 | 59.19 | $59.99 | 45632 |
| 2021-10-15 | 59.10 | $59.98 | 38621 |
| 2021-10-14 | 59.01 | $59.42 | 26630 |
| 2021-10-13 | 58.98 | $59.31 | 63029 |
| 2021-10-12 | 58.96 | $59.01 | 11523 |
| 2021-10-11 | 58.99 | $59.15 | 7643 |
| 2021-10-08 | 59.01 | $59.37 | 6608 |
| 2021-10-07 | 59.01 | $59.18 | 16200 |
| 2021-10-06 | 59.03 | $58.65 | 28900 |
| 2021-10-05 | 59.12 | $58.69 | 76300 |
| 2021-10-04 | 59.21 | $58.01 | 15100 |
| 2021-10-01 | 59.38 | $58.91 | 25237 |
| 2021-09-30 | 59.47 | $58.65 | 59614 |
| 2021-09-29 | 59.60 | $58.21 | 57319 |
| 2021-09-28 | 59.78 | $58.66 | 18416 |
| 2021-09-27 | 59.93 | $59.50 | 12323 |
| 2021-09-24 | 60.00 | $59.46 | 15400 |
| 2021-09-23 | 60.07 | $59.92 | 19648 |
| 2021-09-22 | 60.10 | $59.52 | 10300 |
| 2021-09-21 | 60.15 | $58.74 | 25400 |
| 2021-09-20 | 60.29 | $58.34 | 21344 |
| 2021-09-17 | 60.45 | $59.91 | 8944 |
| 2021-09-16 | 60.46 | $60.43 | 13000 |
| 2021-09-15 | 60.40 | $60.89 | 22000 |
| 2021-09-14 | 60.28 | $60.76 | 16800 |
| 2021-09-13 | 60.17 | $61.08 | 10118 |
| 2021-09-10 | 60.01 | $60.43 | 29236 |
| 2021-09-09 | 59.92 | $60.52 | 17440 |
| 2021-09-08 | 59.81 | $59.97 | 18600 |
| 2021-09-07 | 59.75 | $60.91 | 21900 |
| 2021-09-03 | 59.59 | $61.07 | 7818 |
| 2021-09-02 | 59.42 | $60.86 | 21935 |
| 2021-09-01 | 59.26 | $60.93 | 13500 |
| 2021-08-31 | 59.10 | $60.68 | 20800 |
| 2021-08-30 | 58.95 | $60.21 | 6800 |
| 2021-08-27 | 58.86 | $59.86 | 13300 |
| 2021-08-26 | 58.79 | $58.98 | 46622 |
| 2021-08-25 | 58.82 | $59.38 | 11011 |
| 2021-08-24 | 58.81 | $58.92 | 25423 |
| 2021-08-23 | 58.85 | $58.29 | 30700 |
| 2021-08-20 | 58.96 | $57.55 | 33300 |
| 2021-08-19 | 59.15 | $57.29 | 65635 |
| 2021-08-18 | 59.39 | $57.94 | 98248 |
| 2021-08-17 | 59.57 | $57.61 | 64143 |
| 2021-08-16 | 59.80 | $58.67 | 9226 |
| 2021-08-13 | 59.94 | $59.20 | 10000 |
| 2021-08-12 | 60.04 | $59.53 | 10635 |
| 2021-08-11 | 60.12 | $59.36 | 119538 |
| 2021-08-10 | 60.22 | $59.56 | 18700 |
| 2021-08-09 | 60.30 | $59.78 | 10700 |
| 2021-08-06 | 60.38 | $60.15 | 34017 |
| 2021-08-05 | 60.42 | $60.45 | 25420 |
| 2021-08-04 | 60.44 | $60.44 | 80730 |
| 2021-08-03 | 60.47 | $60.61 | 70300 |
| 2021-08-02 | 60.47 | $60.27 | 18845 |
| 2021-07-30 | 60.52 | $60.06 | 16949 |
| 2021-07-29 | 60.59 | $60.40 | 19600 |
| 2021-07-28 | 60.63 | $59.79 | 68300 |
| 2021-07-27 | 60.74 | $59.33 | 34100 |
| 2021-07-26 | 60.90 | $60.44 | 182000 |
| 2021-07-23 | 60.96 | $60.68 | 12100 |
| 2021-07-22 | 61.00 | $60.89 | 16400 |
| 2021-07-21 | 61.02 | $60.75 | 26100 |
| 2021-07-20 | 61.04 | $60.36 | 32700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
71.74
2026-07-17
Close Price
$69.35
Vol: 27800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.12
Average
57.93
Maximum
75.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 71.74 | $69.35 | 27800 |
| 2026-07-16 | 72.34 | $71.01 | 12728 |
| 2026-07-15 | 72.69 | $72.03 | 30239 |
| 2026-07-14 | 72.88 | $71.80 | 14000 |
| 2026-07-13 | 73.15 | $71.70 | 62800 |
| 2026-07-10 | 73.49 | $73.83 | 17100 |
| 2026-07-09 | 73.43 | $73.17 | 8000 |
| 2026-07-08 | 73.51 | $72.38 | 12042 |
| 2026-07-07 | 73.76 | $72.41 | 19400 |
| 2026-07-06 | 74.06 | $74.58 | 11842 |
| 2026-07-02 | 73.94 | $73.33 | 23300 |
| 2026-07-01 | 74.06 | $73.39 | 29610 |
| 2026-06-30 | 74.19 | $74.31 | 17317 |
| 2026-06-29 | 74.15 | $73.24 | 12800 |
| 2026-06-26 | 74.32 | $72.90 | 21941 |
| 2026-06-25 | 74.59 | $73.69 | 36100 |
| 2026-06-24 | 74.74 | $73.80 | 22800 |
| 2026-06-23 | 74.88 | $74.03 | 25441 |
| 2026-06-22 | 75.00 | $76.46 | 9634 |
| 2026-06-18 | 74.62 | $76.15 | 11912 |
| 2026-06-17 | 74.24 | $74.57 | 44042 |
| 2026-06-16 | 74.13 | $74.33 | 17506 |
| 2026-06-15 | 74.06 | $75.51 | 10800 |
| 2026-06-12 | 73.72 | $73.86 | 64409 |
| 2026-06-11 | 73.67 | $73.24 | 22433 |
| 2026-06-10 | 73.75 | $71.41 | 13000 |
| 2026-06-09 | 74.22 | $72.62 | 48813 |
| 2026-06-08 | 74.51 | $72.25 | 15003 |
| 2026-06-05 | 74.92 | $71.98 | 23700 |
| 2026-06-04 | 75.45 | $75.01 | 14400 |
| 2026-06-03 | 75.42 | $74.72 | 27022 |
| 2026-06-02 | 75.44 | $75.69 | 16911 |
| 2026-06-01 | 75.26 | $75.59 | 13300 |
| 2026-05-29 | 75.06 | $74.91 | 55944 |
| 2026-05-28 | 74.96 | $75.24 | 29000 |
| 2026-05-27 | 74.77 | $75.00 | 11842 |
| 2026-05-26 | 74.60 | $75.85 | 24300 |
| 2026-05-22 | 74.21 | $74.17 | 7100 |
| 2026-05-21 | 74.11 | $73.10 | 15818 |
| 2026-05-20 | 74.21 | $72.95 | 8815 |
| 2026-05-19 | 74.35 | $72.23 | 12824 |
| 2026-05-18 | 74.66 | $72.89 | 18500 |
| 2026-05-15 | 74.88 | $72.67 | 22575 |
| 2026-05-14 | 75.16 | $74.44 | 9600 |
| 2026-05-13 | 75.11 | $74.70 | 22213 |
| 2026-05-12 | 74.98 | $74.34 | 28200 |
| 2026-05-11 | 74.90 | $75.54 | 20129 |
| 2026-05-08 | 74.55 | $75.16 | 32538 |
| 2026-05-07 | 74.20 | $74.43 | 21142 |
| 2026-05-06 | 73.95 | $74.83 | 20000 |
| 2026-05-05 | 73.55 | $74.08 | 19000 |
| 2026-05-04 | 73.25 | $72.92 | 16100 |
| 2026-05-01 | 73.12 | $73.26 | 11000 |
| 2026-04-30 | 72.90 | $73.34 | 39007 |
| 2026-04-29 | 72.61 | $71.66 | 11800 |
| 2026-04-28 | 72.63 | $72.00 | 12541 |
| 2026-04-27 | 72.56 | $71.75 | 12314 |
| 2026-04-24 | 72.53 | $72.22 | 8200 |
| 2026-04-23 | 72.38 | $72.26 | 11824 |
| 2026-04-22 | 72.18 | $73.85 | 27100 |
| 2026-04-21 | 71.61 | $72.78 | 73600 |
| 2026-04-20 | 71.17 | $73.25 | 75300 |
| 2026-04-17 | 70.54 | $73.55 | 25233 |
| 2026-04-16 | 69.74 | $71.67 | 18617 |
| 2026-04-15 | 69.20 | $71.56 | 24600 |
| 2026-04-14 | 68.59 | $71.44 | 21703 |
| 2026-04-13 | 67.91 | $70.59 | 30309 |
| 2026-04-10 | 67.30 | $69.60 | 901600 |
| 2026-04-09 | 66.79 | $69.13 | 60144 |
| 2026-04-08 | 66.30 | $69.20 | 18727 |
| 2026-04-07 | 65.71 | $66.61 | 36400 |
| 2026-04-06 | 65.59 | $66.32 | 18800 |
| 2026-04-02 | 65.50 | $66.19 | 32400 |
| 2026-04-01 | 65.44 | $66.36 | 76226 |
| 2026-03-31 | 65.33 | $66.12 | 22300 |
| 2026-03-30 | 65.26 | $64.70 | 20511 |
| 2026-03-27 | 65.48 | $64.90 | 58838 |
| 2026-03-26 | 65.71 | $64.93 | 19300 |
| 2026-03-25 | 65.96 | $66.60 | 15500 |
| 2026-03-24 | 65.91 | $65.08 | 23200 |
| 2026-03-23 | 66.18 | $66.24 | 47500 |
| 2026-03-20 | 66.25 | $64.95 | 57905 |
| 2026-03-19 | 66.61 | $66.62 | 21825 |
| 2026-03-18 | 66.67 | $66.25 | 20700 |
| 2026-03-17 | 66.83 | $67.23 | 10534 |
| 2026-03-16 | 66.81 | $66.99 | 25500 |
| 2026-03-13 | 66.84 | $65.88 | 45400 |
| 2026-03-12 | 67.11 | $66.08 | 33139 |
| 2026-03-11 | 67.38 | $67.16 | 35402 |
| 2026-03-10 | 67.48 | $66.81 | 81829 |
| 2026-03-09 | 67.67 | $66.39 | 31639 |
| 2026-03-06 | 67.97 | $65.84 | 21700 |
| 2026-03-05 | 68.45 | $66.20 | 60819 |
| 2026-03-04 | 68.92 | $66.95 | 28739 |
| 2026-03-03 | 69.31 | $66.38 | 42800 |
| 2026-03-02 | 69.88 | $68.86 | 14100 |
| 2026-02-27 | 70.02 | $70.05 | 28900 |
| 2026-02-26 | 69.92 | $70.00 | 52647 |
| 2026-02-25 | 69.82 | $70.31 | 14614 |
| 2026-02-24 | 69.63 | $70.20 | 88713 |
| 2026-02-23 | 69.42 | $69.48 | 21500 |
| 2026-02-20 | 69.33 | $69.67 | 39315 |
| 2026-02-19 | 69.19 | $68.93 | 17600 |
| 2026-02-18 | 69.17 | $69.37 | 97710 |
| 2026-02-17 | 69.05 | $69.04 | 21218 |
| 2026-02-13 | 68.98 | $68.95 | 15017 |
| 2026-02-12 | 68.91 | $68.85 | 20112 |
| 2026-02-11 | 68.85 | $69.37 | 16925 |
| 2026-02-10 | 68.66 | $69.00 | 23316 |
| 2026-02-09 | 68.53 | $68.99 | 45242 |
| 2026-02-06 | 68.36 | $68.00 | 647000 |
| 2026-02-05 | 68.38 | $67.42 | 19900 |
| 2026-02-04 | 68.52 | $68.20 | 29700 |
| 2026-02-03 | 68.51 | $68.15 | 34700 |
| 2026-02-02 | 68.51 | $67.90 | 24221 |
| 2026-01-30 | 68.56 | $67.65 | 24000 |
| 2026-01-29 | 68.66 | $68.61 | 20000 |
| 2026-01-28 | 68.57 | $69.04 | 18408 |
| 2026-01-27 | 68.37 | $69.25 | 28531 |
| 2026-01-26 | 68.09 | $68.68 | 25000 |
| 2026-01-23 | 67.88 | $68.55 | 20400 |
| 2026-01-22 | 67.67 | $68.31 | 11700 |
| 2026-01-21 | 67.46 | $67.75 | 25812 |
| 2026-01-20 | 67.34 | $67.08 | 28900 |
| 2026-01-16 | 67.33 | $67.47 | 44100 |
| 2026-01-15 | 67.24 | $67.97 | 18743 |
| 2026-01-14 | 67.02 | $67.71 | 25900 |
| 2026-01-13 | 66.82 | $67.36 | 28800 |
| 2026-01-12 | 66.67 | $67.98 | 28634 |
| 2026-01-09 | 66.35 | $67.12 | 22941 |
| 2026-01-08 | 66.16 | $66.76 | 21800 |
| 2026-01-07 | 66.02 | $66.80 | 67000 |
| 2026-01-06 | 65.85 | $66.78 | 40300 |
| 2026-01-05 | 65.65 | $66.48 | 19200 |
| 2026-01-02 | 65.49 | $66.34 | 20002 |
| 2025-12-31 | 65.32 | $65.66 | 52500 |
| 2025-12-30 | 65.28 | $65.53 | 55900 |
| 2025-12-29 | 65.26 | $65.25 | 50717 |
| 2025-12-26 | 65.30 | $65.96 | 22400 |
| 2025-12-24 | 65.19 | $65.37 | 16400 |
| 2025-12-23 | 65.20 | $65.35 | 75800 |
| 2025-12-22 | 65.21 | $65.02 | 41300 |
| 2025-12-19 | 65.29 | $65.83 | 46621 |
| 2025-12-18 | 65.22 | $65.03 | 19331 |
| 2025-12-17 | 65.31 | $64.72 | 18700 |
| 2025-12-16 | 65.48 | $65.28 | 24400 |
| 2025-12-15 | 65.56 | $65.67 | 17000 |
| 2025-12-12 | 65.58 | $65.49 | 19400 |
| 2025-12-11 | 65.64 | $65.96 | 12600 |
| 2025-12-10 | 65.61 | $65.99 | 19900 |
| 2025-12-09 | 65.57 | $65.86 | 10900 |
| 2025-12-08 | 65.56 | $65.58 | 14502 |
| 2025-12-05 | 65.60 | $65.81 | 35920 |
| 2025-12-04 | 65.61 | $65.66 | 17348 |
| 2025-12-03 | 65.65 | $65.80 | 18000 |
| 2025-12-02 | 65.67 | $65.65 | 20800 |
| 2025-12-01 | 65.73 | $65.70 | 24543 |
| 2025-11-28 | 65.79 | $66.37 | 3800 |
| 2025-11-26 | 65.72 | $65.84 | 14042 |
| 2025-11-25 | 65.75 | $65.56 | 21200 |
| 2025-11-24 | 65.85 | $65.07 | 13200 |
| 2025-11-21 | 66.08 | $64.81 | 29800 |
| 2025-11-20 | 66.39 | $65.16 | 85639 |
| 2025-11-19 | 66.69 | $65.61 | 17400 |
| 2025-11-18 | 66.94 | $66.05 | 29700 |
| 2025-11-17 | 67.14 | $66.45 | 24106 |
| 2025-11-14 | 67.29 | $67.18 | 22000 |
| 2025-11-13 | 67.30 | $66.88 | 57700 |
| 2025-11-12 | 67.38 | $67.42 | 14124 |
| 2025-11-11 | 67.36 | $67.53 | 22821 |
| 2025-11-10 | 67.32 | $67.43 | 17238 |
| 2025-11-07 | 67.28 | $66.84 | 56441 |
| 2025-11-06 | 67.37 | $67.06 | 30400 |
| 2025-11-05 | 67.42 | $67.53 | 124116 |
| 2025-11-04 | 67.37 | $67.00 | 1.6M |
| 2025-11-03 | 67.44 | $67.53 | 17800 |
| 2025-10-31 | 67.40 | $67.26 | 9400 |
| 2025-10-30 | 67.41 | $67.06 | 10000 |
| 2025-10-29 | 67.46 | $67.67 | 20324 |
| 2025-10-28 | 67.39 | $67.68 | 25529 |
| 2025-10-27 | 67.31 | $67.79 | 11900 |
| 2025-10-24 | 67.19 | $67.55 | 9200 |
| 2025-10-23 | 67.10 | $67.25 | 13542 |
| 2025-10-22 | 67.06 | $67.04 | 14900 |
| 2025-10-21 | 67.05 | $66.93 | 14600 |
| 2025-10-20 | 67.07 | $67.25 | 10834 |
| 2025-10-17 | 67.02 | $66.70 | 8200 |
| 2025-10-16 | 67.09 | $67.07 | 74100 |
| 2025-10-15 | 67.08 | $67.08 | 20000 |
| 2025-10-14 | 67.07 | $66.13 | 14941 |
| 2025-10-13 | 67.25 | $66.85 | 7500 |
| 2025-10-10 | 67.32 | $65.53 | 38500 |
| 2025-10-09 | 67.66 | $67.20 | 21300 |
| 2025-10-08 | 67.72 | $67.57 | 11600 |
| 2025-10-07 | 67.70 | $67.39 | 16500 |
| 2025-10-06 | 67.71 | $67.51 | 22516 |
| 2025-10-03 | 67.69 | $67.53 | 26719 |
| 2025-10-02 | 67.67 | $67.35 | 17900 |
| 2025-10-01 | 67.68 | $67.45 | 37600 |
| 2025-09-30 | 67.66 | $67.29 | 30000 |
| 2025-09-29 | 67.68 | $66.86 | 21216 |
| 2025-09-26 | 67.78 | $66.54 | 31800 |
| 2025-09-25 | 67.96 | $66.84 | 32646 |
| 2025-09-24 | 68.10 | $67.23 | 27000 |
| 2025-09-23 | 68.18 | $67.68 | 12800 |
| 2025-09-22 | 68.17 | $68.05 | 52243 |
| 2025-09-19 | 68.08 | $68.09 | 16500 |
| 2025-09-18 | 67.95 | $67.97 | 76500 |
| 2025-09-17 | 67.83 | $68.12 | 19000 |
| 2025-09-16 | 67.64 | $68.02 | 18200 |
| 2025-09-15 | 67.44 | $67.55 | 9227 |
| 2025-09-12 | 67.31 | $67.31 | 12546 |
| 2025-09-11 | 67.19 | $67.40 | 18400 |
| 2025-09-10 | 67.04 | $67.00 | 22800 |
| 2025-09-09 | 66.93 | $66.97 | 13200 |
| 2025-09-08 | 66.82 | $67.20 | 18700 |
| 2025-09-05 | 66.62 | $66.76 | 10124 |
| 2025-09-04 | 66.49 | $65.85 | 24333 |
| 2025-09-03 | 66.52 | $66.21 | 155700 |
| 2025-09-02 | 66.47 | $65.65 | 39110 |
| 2025-08-29 | 66.53 | $66.44 | 48100 |
| 2025-08-28 | 66.42 | $66.69 | 46900 |
| 2025-08-27 | 66.24 | $66.14 | 79404 |
| 2025-08-26 | 66.14 | $66.38 | 45700 |
| 2025-08-25 | 65.97 | $66.40 | 19326 |
| 2025-08-22 | 65.76 | $66.54 | 16700 |
| 2025-08-21 | 65.47 | $65.51 | 4500 |
| 2025-08-20 | 65.36 | $65.65 | 16034 |
| 2025-08-19 | 65.19 | $65.69 | 11400 |
| 2025-08-18 | 64.98 | $66.14 | 48911 |
| 2025-08-15 | 64.64 | $65.15 | 14845 |
| 2025-08-14 | 64.45 | $64.46 | 9900 |
| 2025-08-13 | 64.36 | $65.08 | 22335 |
| 2025-08-12 | 64.13 | $64.66 | 18947 |
| 2025-08-11 | 63.95 | $63.86 | 7108 |
| 2025-08-08 | 63.90 | $63.98 | 10600 |
| 2025-08-07 | 63.82 | $63.91 | 16139 |
| 2025-08-06 | 63.73 | $63.83 | 9800 |
| 2025-08-05 | 63.65 | $63.55 | 9900 |
| 2025-08-04 | 63.61 | $63.19 | 20400 |
| 2025-08-01 | 63.63 | $62.70 | 18300 |
| 2025-07-31 | 63.76 | $62.50 | 15000 |
| 2025-07-30 | 63.94 | $63.04 | 9000 |
| 2025-07-29 | 64.03 | $63.56 | 8100 |
| 2025-07-28 | 64.03 | $63.44 | 10540 |
| 2025-07-25 | 64.05 | $63.79 | 8518 |
| 2025-07-24 | 63.98 | $63.98 | 10031 |
| 2025-07-23 | 63.87 | $64.10 | 21100 |
| 2025-07-22 | 63.70 | $63.72 | 17248 |
| 2025-07-21 | 63.58 | $63.95 | 22129 |
| 2025-07-18 | 63.38 | $63.50 | 27614 |
| 2025-07-17 | 63.25 | $63.82 | 21800 |
| 2025-07-16 | 63.02 | $63.27 | 15400 |
| 2025-07-15 | 62.86 | $62.87 | 24701 |
| 2025-07-14 | 62.76 | $62.87 | 16103 |
| 2025-07-11 | 62.63 | $62.71 | 12500 |
| 2025-07-10 | 62.51 | $62.55 | 12948 |
| 2025-07-09 | 62.41 | $62.33 | 11532 |
| 2025-07-08 | 62.33 | $62.18 | 16915 |
| 2025-07-07 | 62.26 | $62.02 | 38229 |
| 2025-07-03 | 62.21 | $62.91 | 6100 |
| 2025-07-02 | 61.95 | $62.40 | 11700 |
| 2025-07-01 | 61.76 | $62.13 | 19241 |
| 2025-06-30 | 61.60 | $62.03 | 27541 |
| 2025-06-27 | 61.42 | $61.65 | 30038 |
| 2025-06-26 | 61.29 | $61.66 | 33700 |
| 2025-06-25 | 61.13 | $61.26 | 13249 |
| 2025-06-24 | 61.03 | $60.83 | 19916 |
| 2025-06-23 | 60.99 | $59.34 | 19900 |
| 2025-06-20 | 61.27 | $59.52 | 37300 |
| 2025-06-18 | 61.54 | $60.59 | 13300 |
| 2025-06-17 | 61.62 | $60.59 | 15411 |
| 2025-06-16 | 61.72 | $61.43 | 15928 |
| 2025-06-13 | 61.64 | $60.99 | 25100 |
| 2025-06-12 | 61.64 | $62.13 | 11445 |
| 2025-06-11 | 61.39 | $61.89 | 20123 |
| 2025-06-10 | 61.15 | $61.67 | 10900 |
| 2025-06-09 | 60.90 | $61.37 | 19500 |
| 2025-06-06 | 60.68 | $60.87 | 12008 |
| 2025-06-05 | 60.51 | $60.77 | 44204 |
| 2025-06-04 | 60.33 | $60.52 | 30800 |
| 2025-06-03 | 60.17 | $59.91 | 34419 |
| 2025-06-02 | 60.11 | $59.78 | 30435 |
| 2025-05-30 | 60.06 | $59.48 | 15800 |
| 2025-05-29 | 60.06 | $59.94 | 15827 |
| 2025-05-28 | 59.96 | $59.51 | 18216 |
| 2025-05-27 | 59.92 | $59.75 | 13010 |
| 2025-05-23 | 59.82 | $59.65 | 14800 |
| 2025-05-22 | 59.72 | $59.60 | 21738 |
| 2025-05-21 | 59.60 | $59.71 | 15600 |
| 2025-05-20 | 59.44 | $59.90 | 8600 |
| 2025-05-19 | 59.20 | $59.90 | 13711 |
| 2025-05-16 | 58.92 | $59.61 | 17800 |
| 2025-05-15 | 58.64 | $59.55 | 20800 |
| 2025-05-14 | 58.33 | $59.41 | 26200 |
| 2025-05-13 | 58.00 | $59.29 | 14618 |
| 2025-05-12 | 57.63 | $59.06 | 54700 |
| 2025-05-09 | 57.24 | $57.91 | 10200 |
| 2025-05-08 | 57.03 | $57.61 | 15000 |
| 2025-05-07 | 56.85 | $57.54 | 13627 |
| 2025-05-06 | 56.65 | $58.17 | 39100 |
| 2025-05-05 | 56.29 | $58.63 | 23729 |
| 2025-05-02 | 55.77 | $58.17 | 42517 |
| 2025-05-01 | 55.26 | $56.19 | 15913 |
| 2025-04-30 | 55.08 | $56.30 | 38332 |
| 2025-04-29 | 54.86 | $56.33 | 25200 |
| 2025-04-28 | 54.60 | $55.92 | 16022 |
| 2025-04-25 | 54.38 | $55.85 | 28800 |
| 2025-04-24 | 54.15 | $56.15 | 27700 |
| 2025-04-23 | 53.82 | $55.34 | 22100 |
| 2025-04-22 | 53.62 | $55.05 | 24800 |
| 2025-04-21 | 53.45 | $54.36 | 17721 |
| 2025-04-17 | 53.41 | $54.36 | 17700 |
| 2025-04-16 | 53.37 | $54.02 | 17818 |
| 2025-04-15 | 53.40 | $54.46 | 15759 |
| 2025-04-14 | 53.36 | $54.31 | 28400 |
| 2025-04-11 | 53.34 | $53.57 | 38520 |
| 2025-04-10 | 53.49 | $52.54 | 59804 |
| 2025-04-09 | 53.90 | $52.54 | 98000 |
| 2025-04-08 | 54.37 | $49.89 | 124400 |
| 2025-04-07 | 55.49 | $51.03 | 138441 |
| 2025-04-04 | 56.56 | $53.51 | 60943 |
| 2025-04-03 | 57.28 | $56.26 | 23245 |
| 2025-04-02 | 57.53 | $57.28 | 45700 |
| 2025-04-01 | 57.62 | $56.99 | 44933 |
| 2025-03-31 | 57.78 | $56.63 | 34800 |
| 2025-03-28 | 58.04 | $57.05 | 97501 |
| 2025-03-27 | 58.26 | $58.10 | 32015 |
| 2025-03-26 | 58.29 | $57.87 | 30100 |
| 2025-03-25 | 58.38 | $58.13 | 22136 |
| 2025-03-24 | 58.42 | $58.33 | 25429 |
| 2025-03-21 | 58.43 | $58.34 | 15800 |
| 2025-03-20 | 58.44 | $58.54 | 22500 |
| 2025-03-19 | 58.40 | $58.77 | 34200 |
| 2025-03-18 | 58.31 | $58.83 | 23200 |
| 2025-03-17 | 58.20 | $58.99 | 29000 |
| 2025-03-14 | 58.03 | $58.61 | 75347 |
| 2025-03-13 | 57.91 | $57.59 | 21800 |
| 2025-03-12 | 57.99 | $57.96 | 46537 |
| 2025-03-11 | 58.01 | $57.78 | 29800 |
| 2025-03-10 | 58.06 | $57.56 | 40102 |
| 2025-03-07 | 58.18 | $58.69 | 36300 |
| 2025-03-06 | 58.07 | $58.43 | 26718 |
| 2025-03-05 | 58.00 | $58.47 | 31635 |
| 2025-03-04 | 57.91 | $57.34 | 184040 |
| 2025-03-03 | 58.05 | $56.59 | 21800 |
| 2025-02-28 | 58.36 | $57.14 | 28117 |
| 2025-02-27 | 58.62 | $57.83 | 67843 |
| 2025-02-26 | 58.76 | $58.90 | 17704 |
| 2025-02-25 | 58.70 | $58.75 | 23003 |
| 2025-02-24 | 58.66 | $58.91 | 30019 |
| 2025-02-21 | 58.59 | $59.21 | 28816 |
| 2025-02-20 | 58.43 | $59.47 | 19608 |
| 2025-02-19 | 58.19 | $58.88 | 61067 |
| 2025-02-18 | 58.04 | $58.40 | 29923 |
| 2025-02-14 | 57.97 | $58.65 | 29931 |
| 2025-02-13 | 57.83 | $58.53 | 29100 |
| 2025-02-12 | 57.70 | $58.25 | 13700 |
| 2025-02-11 | 57.60 | $58.15 | 24005 |
| 2025-02-10 | 57.51 | $58.54 | 14500 |
| 2025-02-07 | 57.33 | $58.19 | 19700 |
| 2025-02-06 | 57.19 | $58.25 | 36800 |
| 2025-02-05 | 57.02 | $57.79 | 28400 |
| 2025-02-04 | 56.93 | $57.67 | 128900 |
| 2025-02-03 | 56.85 | $57.06 | 39231 |
| 2025-01-31 | 56.89 | $57.11 | 29539 |
| 2025-01-30 | 56.92 | $57.55 | 34900 |
| 2025-01-29 | 56.88 | $57.19 | 18200 |
| 2025-01-28 | 56.91 | $57.05 | 35000 |
| 2025-01-27 | 56.98 | $57.22 | 20500 |
| 2025-01-24 | 57.02 | $58.13 | 35900 |
| 2025-01-23 | 56.89 | $57.88 | 56734 |
| 2025-01-22 | 56.80 | $57.74 | 44600 |
| 2025-01-21 | 56.73 | $57.87 | 58500 |
| 2025-01-17 | 56.62 | $57.17 | 17808 |
| 2025-01-16 | 56.66 | $56.79 | 103500 |
| 2025-01-15 | 56.78 | $56.73 | 38310 |
| 2025-01-14 | 56.95 | $56.46 | 96708 |
| 2025-01-13 | 57.21 | $55.48 | 21900 |
| 2025-01-10 | 57.72 | $56.00 | 76718 |
| 2025-01-08 | 58.21 | $57.61 | 53705 |
| 2025-01-07 | 58.45 | $58.12 | 32110 |
| 2025-01-06 | 58.62 | $57.92 | 53630 |
| 2025-01-03 | 58.87 | $58.13 | 22633 |
| 2025-01-02 | 59.12 | $58.24 | 30200 |
| 2024-12-31 | 59.40 | $58.61 | 48321 |
| 2024-12-30 | 59.64 | $58.77 | 66800 |
| 2024-12-27 | 59.89 | $59.07 | 76626 |
| 2024-12-26 | 60.11 | $59.11 | 22400 |
| 2024-12-24 | 60.37 | $59.13 | 15645 |
| 2024-12-23 | 60.67 | $58.90 | 31700 |
| 2024-12-20 | 61.07 | $60.75 | 101600 |
| 2024-12-19 | 61.14 | $60.09 | 65922 |
| 2024-12-18 | 61.36 | $59.77 | 28300 |
| 2024-12-17 | 61.69 | $60.94 | 24900 |
| 2024-12-16 | 61.81 | $61.19 | 32100 |
| 2024-12-13 | 61.91 | $61.55 | 18538 |
| 2024-12-12 | 61.94 | $61.93 | 23633 |
| 2024-12-11 | 61.89 | $62.49 | 39231 |
| 2024-12-10 | 61.72 | $62.02 | 30700 |
| 2024-12-09 | 61.61 | $63.28 | 49400 |
| 2024-12-06 | 61.23 | $62.02 | 20618 |
| 2024-12-05 | 61.04 | $62.01 | 30232 |
| 2024-12-04 | 60.82 | $61.53 | 28645 |
| 2024-12-03 | 60.67 | $61.39 | 20400 |
| 2024-12-02 | 60.53 | $61.26 | 19000 |
| 2024-11-29 | 60.39 | $61.14 | 4900 |
| 2024-11-27 | 60.26 | $60.39 | 17404 |
| 2024-11-26 | 60.26 | $60.25 | 37942 |
| 2024-11-25 | 60.30 | $60.52 | 32735 |
| 2024-11-22 | 60.28 | $60.04 | 30041 |
| 2024-11-21 | 60.37 | $60.25 | 49600 |
| 2024-11-20 | 60.43 | $60.24 | 47835 |
| 2024-11-19 | 60.50 | $60.05 | 27346 |
| 2024-11-18 | 60.62 | $59.49 | 31800 |
| 2024-11-15 | 60.88 | $59.55 | 44300 |
| 2024-11-14 | 61.17 | $59.70 | 38200 |
| 2024-11-13 | 61.48 | $60.42 | 55300 |
| 2024-11-12 | 61.69 | $60.73 | 29700 |
| 2024-11-11 | 61.86 | $61.68 | 22426 |
| 2024-11-08 | 61.85 | $61.50 | 25900 |
| 2024-11-07 | 61.88 | $63.09 | 34100 |
| 2024-11-06 | 61.58 | $61.79 | 37248 |
| 2024-11-05 | 61.50 | $62.16 | 34700 |
| 2024-11-04 | 61.33 | $61.26 | 18502 |
| 2024-11-01 | 61.33 | $61.09 | 13300 |
| 2024-10-31 | 61.35 | $61.28 | 16830 |
| 2024-10-30 | 61.34 | $60.94 | 11415 |
| 2024-10-29 | 61.39 | $60.83 | 19600 |
| 2024-10-28 | 61.48 | $61.35 | 16606 |
| 2024-10-25 | 61.47 | $60.73 | 14800 |
| 2024-10-24 | 61.58 | $60.68 | 20800 |
| 2024-10-23 | 61.72 | $60.87 | 13700 |
| 2024-10-22 | 61.84 | $61.19 | 20500 |
| 2024-10-21 | 61.91 | $61.37 | 13900 |
| 2024-10-18 | 61.95 | $61.48 | 23602 |
| 2024-10-17 | 61.97 | $60.82 | 11200 |
| 2024-10-16 | 62.12 | $61.13 | 23200 |
| 2024-10-15 | 62.23 | $60.20 | 19028 |
| 2024-10-14 | 62.55 | $61.22 | 11515 |
| 2024-10-11 | 62.69 | $61.46 | 33709 |
| 2024-10-10 | 62.81 | $61.43 | 20300 |
| 2024-10-09 | 62.93 | $61.38 | 28907 |
| 2024-10-08 | 63.09 | $62.46 | 81204 |
| 2024-10-07 | 63.02 | $64.79 | 28449 |
| 2024-10-04 | 62.45 | $63.61 | 60678 |
| 2024-10-03 | 62.03 | $62.79 | 26000 |
| 2024-10-02 | 61.70 | $63.54 | 79104 |
| 2024-10-01 | 61.15 | $62.50 | 18900 |
| 2024-09-30 | 60.73 | $62.38 | 21900 |
| 2024-09-27 | 60.25 | $61.88 | 62437 |
| 2024-09-26 | 59.81 | $61.57 | 44400 |
| 2024-09-25 | 59.35 | $60.08 | 42024 |
| 2024-09-24 | 59.12 | $60.62 | 27400 |
| 2024-09-23 | 58.75 | $59.24 | 15700 |
| 2024-09-20 | 58.60 | $59.10 | 32742 |
| 2024-09-19 | 58.46 | $59.34 | 18200 |
| 2024-09-18 | 58.24 | $58.45 | 21600 |
| 2024-09-17 | 58.17 | $58.64 | 18100 |
| 2024-09-16 | 58.05 | $58.57 | 14646 |
| 2024-09-13 | 57.93 | $58.25 | 15200 |
| 2024-09-12 | 57.85 | $57.83 | 24744 |
| 2024-09-11 | 57.85 | $57.61 | 19410 |
| 2024-09-10 | 57.89 | $57.48 | 20305 |
| 2024-09-09 | 57.97 | $57.53 | 22000 |
| 2024-09-06 | 58.05 | $57.17 | 30000 |
| 2024-09-05 | 58.22 | $58.10 | 17000 |
| 2024-09-04 | 58.21 | $57.82 | 19500 |
| 2024-09-03 | 58.27 | $57.97 | 18300 |
| 2024-08-30 | 58.29 | $58.76 | 24849 |
| 2024-08-29 | 58.16 | $58.48 | 22559 |
| 2024-08-28 | 58.06 | $58.38 | 18010 |
| 2024-08-27 | 57.96 | $58.72 | 41248 |
| 2024-08-26 | 57.78 | $58.41 | 14000 |
| 2024-08-23 | 57.63 | $58.65 | 39700 |
| 2024-08-22 | 57.40 | $57.69 | 32500 |
| 2024-08-21 | 57.35 | $58.42 | 18100 |
| 2024-08-20 | 57.13 | $58.15 | 12100 |
| 2024-08-19 | 56.93 | $58.65 | 19217 |
| 2024-08-16 | 56.59 | $57.74 | 22800 |
| 2024-08-15 | 56.40 | $57.36 | 22000 |
| 2024-08-14 | 56.25 | $56.83 | 12702 |
| 2024-08-13 | 56.20 | $57.08 | 19500 |
| 2024-08-12 | 56.10 | $56.56 | 18144 |
| 2024-08-09 | 56.09 | $56.36 | 20500 |
| 2024-08-08 | 56.12 | $56.34 | 42417 |
| 2024-08-07 | 56.17 | $55.20 | 28026 |
| 2024-08-06 | 56.47 | $54.30 | 76938 |
| 2024-08-05 | 57.01 | $54.31 | 38719 |
| 2024-08-02 | 57.64 | $57.02 | 16500 |
| 2024-08-01 | 57.81 | $57.44 | 47449 |
| 2024-07-31 | 57.91 | $58.33 | 32400 |
| 2024-07-30 | 57.85 | $57.53 | 37100 |
| 2024-07-29 | 57.94 | $57.16 | 22709 |
| 2024-07-26 | 58.13 | $57.74 | 39400 |
| 2024-07-25 | 58.22 | $57.22 | 25544 |
| 2024-07-24 | 58.44 | $57.27 | 24226 |
| 2024-07-23 | 58.69 | $57.47 | 22400 |
| 2024-07-22 | 58.93 | $58.11 | 36700 |
| 2024-07-19 | 59.08 | $57.86 | 13514 |
| 2024-07-18 | 59.29 | $58.56 | 39514 |
| 2024-07-17 | 59.40 | $59.29 | 20800 |
| 2024-07-16 | 59.36 | $59.68 | 25438 |
| 2024-07-15 | 59.24 | $59.25 | 19636 |
| 2024-07-12 | 59.18 | $59.80 | 21000 |
| 2024-07-11 | 58.99 | $59.61 | 26105 |
| 2024-07-10 | 58.81 | $59.11 | 25247 |
| 2024-07-09 | 58.71 | $59.01 | 27500 |
| 2024-07-08 | 58.61 | $58.86 | 18800 |
| 2024-07-05 | 58.52 | $59.24 | 26000 |
| 2024-07-03 | 58.33 | $58.94 | 26800 |
| 2024-07-02 | 58.18 | $58.31 | 23724 |
| 2024-07-01 | 58.13 | $58.19 | 42600 |
| 2024-06-28 | 58.10 | $57.92 | 70640 |
| 2024-06-27 | 58.13 | $57.70 | 25700 |
| 2024-06-26 | 58.20 | $57.82 | 23300 |
| 2024-06-25 | 58.25 | $57.63 | 19039 |
| 2024-06-24 | 58.36 | $57.93 | 34330 |
| 2024-06-21 | 58.42 | $58.61 | 19200 |
| 2024-06-20 | 58.34 | $58.60 | 19700 |
| 2024-06-18 | 58.25 | $59.03 | 23600 |
| 2024-06-17 | 58.05 | $58.57 | 17800 |
| 2024-06-14 | 57.91 | $58.33 | 14103 |
| 2024-06-13 | 57.80 | $58.04 | 25700 |
| 2024-06-12 | 57.74 | $58.11 | 22900 |
| 2024-06-11 | 57.65 | $57.69 | 26345 |
| 2024-06-10 | 57.64 | $57.50 | 16544 |
| 2024-06-07 | 57.66 | $57.17 | 41700 |
| 2024-06-06 | 57.75 | $57.21 | 18335 |
| 2024-06-05 | 57.85 | $57.10 | 34007 |
| 2024-06-04 | 57.99 | $56.74 | 23100 |
| 2024-06-03 | 58.22 | $57.91 | 158200 |
| 2024-05-31 | 58.25 | $57.58 | 36004 |
| 2024-05-30 | 58.34 | $57.58 | 31400 |
| 2024-05-29 | 58.45 | $57.77 | 33424 |
| 2024-05-28 | 58.53 | $58.10 | 41700 |
| 2024-05-24 | 58.55 | $58.10 | 34612 |
| 2024-05-23 | 58.57 | $57.92 | 42000 |
| 2024-05-22 | 58.63 | $58.65 | 25503 |
| 2024-05-21 | 58.54 | $58.69 | 25700 |
| 2024-05-20 | 58.43 | $59.06 | 34218 |
| 2024-05-17 | 58.21 | $59.01 | 24500 |
| 2024-05-16 | 57.96 | $58.41 | 43600 |
| 2024-05-15 | 57.80 | $58.37 | 69905 |
| 2024-05-14 | 57.62 | $57.75 | 17100 |
| 2024-05-13 | 57.53 | $57.37 | 41700 |
| 2024-05-10 | 57.51 | $57.38 | 40844 |
| 2024-05-09 | 57.48 | $57.50 | 122100 |
| 2024-05-08 | 57.41 | $57.56 | 364823 |
| 2024-05-07 | 57.33 | $57.65 | 26948 |
| 2024-05-06 | 57.20 | $58.03 | 28924 |
| 2024-05-03 | 56.97 | $58.18 | 61700 |
| 2024-05-02 | 56.67 | $57.90 | 41000 |
| 2024-05-01 | 56.39 | $56.91 | 24445 |
| 2024-04-30 | 56.26 | $56.73 | 41710 |
| 2024-04-29 | 56.15 | $57.22 | 26925 |
| 2024-04-26 | 55.92 | $56.63 | 29246 |
| 2024-04-25 | 55.77 | $56.07 | 39900 |
| 2024-04-24 | 55.72 | $55.80 | 21600 |
| 2024-04-23 | 55.72 | $55.67 | 41749 |
| 2024-04-22 | 55.75 | $55.33 | 74600 |
| 2024-04-19 | 55.86 | $55.17 | 31241 |
| 2024-04-18 | 56.02 | $55.61 | 35837 |
| 2024-04-17 | 56.11 | $55.35 | 58041 |
| 2024-04-16 | 56.27 | $54.71 | 63000 |
| 2024-04-15 | 56.59 | $55.65 | 23600 |
| 2024-04-12 | 56.76 | $56.06 | 43507 |
| 2024-04-11 | 56.87 | $56.92 | 26300 |
| 2024-04-10 | 56.82 | $56.79 | 72000 |
| 2024-04-09 | 56.78 | $57.50 | 36847 |
| 2024-04-08 | 56.59 | $57.09 | 21049 |
| 2024-04-05 | 56.45 | $56.74 | 43200 |
| 2024-04-04 | 56.35 | $56.62 | 24400 |
| 2024-04-03 | 56.27 | $56.69 | 2.3M |
| 2024-04-02 | 56.16 | $56.45 | 156000 |
| 2024-04-01 | 56.08 | $56.33 | 74200 |
| 2024-03-28 | 56.01 | $55.80 | 109300 |
| 2024-03-27 | 56.05 | $55.70 | 35434 |
| 2024-03-26 | 56.10 | $55.52 | 24210 |
| 2024-03-25 | 56.21 | $56.09 | 34512 |
| 2024-03-22 | 56.21 | $55.99 | 47200 |
| 2024-03-21 | 56.22 | $56.39 | 80500 |
| 2024-03-20 | 56.16 | $56.24 | 59308 |
| 2024-03-19 | 56.12 | $55.82 | 28800 |
| 2024-03-18 | 56.15 | $55.87 | 49503 |
| 2024-03-15 | 56.18 | $55.69 | 44100 |
| 2024-03-14 | 56.25 | $55.59 | 37908 |
| 2024-03-13 | 56.35 | $55.72 | 101629 |
| 2024-03-12 | 56.44 | $56.40 | 65223 |
| 2024-03-11 | 56.40 | $56.21 | 33032 |
| 2024-03-08 | 56.38 | $56.23 | 48508 |
| 2024-03-07 | 56.36 | $56.57 | 26000 |
| 2024-03-06 | 56.26 | $56.43 | 143720 |
| 2024-03-05 | 56.17 | $56.26 | 55431 |
| 2024-03-04 | 56.10 | $56.52 | 89920 |
| 2024-03-01 | 55.96 | $56.66 | 85600 |
| 2024-02-29 | 55.77 | $55.99 | 47000 |
| 2024-02-28 | 55.68 | $55.48 | 123404 |
| 2024-02-27 | 55.68 | $56.32 | 37623 |
| 2024-02-26 | 55.51 | $56.15 | 68500 |
| 2024-02-23 | 55.34 | $56.17 | 47209 |
| 2024-02-22 | 55.15 | $56.13 | 71500 |
| 2024-02-21 | 54.92 | $55.69 | 70331 |
| 2024-02-20 | 54.76 | $55.71 | 55321 |
| 2024-02-16 | 54.56 | $55.40 | 86700 |
| 2024-02-15 | 54.40 | $55.06 | 109300 |
| 2024-02-14 | 54.28 | $54.55 | 141800 |
| 2024-02-13 | 54.26 | $53.81 | 52627 |
| 2024-02-12 | 54.38 | $54.74 | 45544 |
| 2024-02-09 | 54.34 | $54.80 | 164200 |
| 2024-02-08 | 54.27 | $54.67 | 92900 |
| 2024-02-07 | 54.23 | $54.62 | 129444 |
| 2024-02-06 | 54.19 | $54.53 | 92413 |
| 2024-02-05 | 54.16 | $53.30 | 95400 |
| 2024-02-02 | 54.39 | $53.88 | 53800 |
| 2024-02-01 | 54.54 | $54.54 | 82100 |
| 2024-01-31 | 54.58 | $54.24 | 68200 |
| 2024-01-30 | 54.69 | $54.52 | 91400 |
| 2024-01-29 | 54.75 | $54.89 | 74800 |
| 2024-01-26 | 54.75 | $54.93 | 86500 |
| 2024-01-25 | 54.75 | $54.96 | 70400 |
| 2024-01-24 | 54.73 | $54.77 | 72606 |
| 2024-01-23 | 54.76 | $53.98 | 291400 |
| 2024-01-22 | 54.96 | $54.26 | 77720 |
| 2024-01-19 | 55.14 | $54.57 | 82961 |
| 2024-01-18 | 55.28 | $54.18 | 35947 |
| 2024-01-17 | 55.52 | $54.26 | 70700 |
| 2024-01-16 | 55.79 | $54.93 | 61300 |
| 2024-01-12 | 55.96 | $55.84 | 52000 |
| 2024-01-11 | 55.96 | $55.73 | 34500 |
| 2024-01-10 | 55.99 | $55.54 | 47900 |
| 2024-01-09 | 56.06 | $55.44 | 36200 |
| 2024-01-08 | 56.15 | $56.05 | 47900 |
| 2024-01-05 | 56.14 | $55.96 | 162127 |
| 2024-01-04 | 56.14 | $55.75 | 201332 |
| 2024-01-03 | 56.18 | $55.87 | 124421 |
| 2024-01-02 | 56.20 | $56.04 | 36707 |
| 2023-12-29 | 56.18 | $56.46 | 43911 |
| 2023-12-28 | 56.07 | $56.17 | 180704 |
| 2023-12-27 | 56.00 | $56.03 | 83524 |
| 2023-12-26 | 55.95 | $55.64 | 18400 |
| 2023-12-22 | 55.97 | $55.52 | 50800 |
| 2023-12-21 | 56.01 | $55.51 | 40600 |
| 2023-12-20 | 56.06 | $54.45 | 74434 |
| 2023-12-19 | 56.34 | $55.65 | 56225 |
| 2023-12-18 | 56.41 | $55.40 | 37400 |
| 2023-12-15 | 56.54 | $56.40 | 29600 |
| 2023-12-14 | 56.47 | $56.87 | 47600 |
| 2023-12-13 | 56.29 | $56.49 | 57316 |
| 2023-12-12 | 56.15 | $55.80 | 46300 |
| 2023-12-11 | 56.14 | $55.89 | 38249 |
| 2023-12-08 | 56.09 | $55.65 | 23400 |
| 2023-12-07 | 56.09 | $56.01 | 26545 |
| 2023-12-06 | 56.00 | $55.69 | 18900 |
| 2023-12-05 | 55.96 | $55.79 | 80805 |
| 2023-12-04 | 55.89 | $55.86 | 31400 |
| 2023-12-01 | 55.79 | $56.19 | 32344 |
| 2023-11-30 | 55.59 | $55.69 | 36226 |
| 2023-11-29 | 55.47 | $55.71 | 31900 |
| 2023-11-28 | 55.31 | $55.81 | 24800 |
| 2023-11-27 | 55.11 | $55.29 | 37900 |
| 2023-11-24 | 54.97 | $55.48 | 5300 |
| 2023-11-22 | 54.77 | $55.24 | 24300 |
| 2023-11-21 | 54.58 | $55.48 | 21200 |
| 2023-11-20 | 54.31 | $55.68 | 26616 |
| 2023-11-17 | 53.95 | $54.87 | 72300 |
| 2023-11-16 | 53.70 | $54.54 | 44222 |
| 2023-11-15 | 53.47 | $54.70 | 89436 |
| 2023-11-14 | 53.18 | $54.54 | 26800 |
| 2023-11-13 | 52.87 | $53.34 | 22018 |
| 2023-11-10 | 52.76 | $53.21 | 20800 |
| 2023-11-09 | 52.66 | $53.03 | 29609 |
| 2023-11-08 | 52.58 | $53.63 | 20000 |
| 2023-11-07 | 52.36 | $53.73 | 12032 |
| 2023-11-06 | 52.09 | $53.63 | 29700 |
| 2023-11-03 | 51.80 | $53.24 | 39900 |
| 2023-11-02 | 51.54 | $52.53 | 100321 |
| 2023-11-01 | 51.40 | $51.80 | 49644 |
| 2023-10-31 | 51.39 | $51.55 | 39600 |
| 2023-10-30 | 51.43 | $51.74 | 51100 |
| 2023-10-27 | 51.45 | $51.11 | 61601 |
| 2023-10-26 | 51.60 | $51.08 | 68842 |
| 2023-10-25 | 51.80 | $51.23 | 83340 |
| 2023-10-24 | 51.99 | $51.73 | 43810 |
| 2023-10-23 | 52.11 | $51.03 | 16700 |
| 2023-10-20 | 52.41 | $51.27 | 36800 |
| 2023-10-19 | 52.70 | $51.93 | 50503 |
| 2023-10-18 | 52.91 | $51.94 | 58400 |
| 2023-10-17 | 53.14 | $53.05 | 13200 |
| 2023-10-16 | 53.18 | $53.17 | 22700 |
| 2023-10-13 | 53.21 | $53.01 | 156545 |
| 2023-10-12 | 53.27 | $53.39 | 21719 |
| 2023-10-11 | 53.27 | $53.54 | 27200 |
| 2023-10-10 | 53.23 | $53.74 | 15622 |
| 2023-10-09 | 53.14 | $53.10 | 12211 |
| 2023-10-06 | 53.18 | $53.48 | 11522 |
| 2023-10-05 | 53.15 | $52.97 | 28205 |
| 2023-10-04 | 53.22 | $52.74 | 141500 |
| 2023-10-03 | 53.35 | $52.74 | 18543 |
| 2023-10-02 | 53.50 | $53.18 | 54200 |
| 2023-09-29 | 53.59 | $53.48 | 27000 |
| 2023-09-28 | 53.62 | $53.51 | 16300 |
| 2023-09-27 | 53.66 | $53.22 | 29017 |
| 2023-09-26 | 53.77 | $53.14 | 32542 |
| 2023-09-25 | 53.91 | $53.63 | 18413 |
| 2023-09-22 | 53.96 | $53.59 | 24440 |
| 2023-09-21 | 54.04 | $53.05 | 25943 |
| 2023-09-20 | 54.24 | $53.76 | 17400 |
| 2023-09-19 | 54.32 | $53.88 | 16207 |
| 2023-09-18 | 54.39 | $54.30 | 27640 |
| 2023-09-15 | 54.38 | $54.30 | 24500 |
| 2023-09-14 | 54.37 | $54.52 | 24404 |
| 2023-09-13 | 54.31 | $54.14 | 26839 |
| 2023-09-12 | 54.31 | $54.05 | 31107 |
| 2023-09-11 | 54.34 | $54.62 | 8645 |
| 2023-09-08 | 54.24 | $54.34 | 17400 |
| 2023-09-07 | 54.19 | $54.11 | 33101 |
| 2023-09-06 | 54.18 | $54.40 | 23700 |
| 2023-09-05 | 54.11 | $54.56 | 13500 |
| 2023-09-01 | 53.98 | $54.62 | 28132 |
| 2023-08-31 | 53.83 | $54.38 | 28020 |
| 2023-08-30 | 53.70 | $54.65 | 72900 |
| 2023-08-29 | 53.48 | $54.47 | 14700 |
| 2023-08-28 | 53.28 | $53.77 | 19700 |
| 2023-08-25 | 53.19 | $53.48 | 16945 |
| 2023-08-24 | 53.14 | $53.26 | 104526 |
| 2023-08-23 | 53.14 | $53.77 | 55214 |
| 2023-08-22 | 53.03 | $52.89 | 16400 |
| 2023-08-21 | 53.08 | $52.90 | 28900 |
| 2023-08-18 | 53.15 | $52.60 | 22000 |
| 2023-08-17 | 53.29 | $52.76 | 13900 |
| 2023-08-16 | 53.42 | $52.49 | 43900 |
| 2023-08-15 | 53.63 | $52.55 | 31800 |
| 2023-08-14 | 53.86 | $52.84 | 19522 |
| 2023-08-11 | 54.07 | $53.16 | 24600 |
| 2023-08-10 | 54.24 | $53.45 | 16843 |
| 2023-08-09 | 54.37 | $53.85 | 31500 |
| 2023-08-08 | 54.45 | $53.78 | 15206 |
| 2023-08-07 | 54.54 | $54.22 | 18900 |
| 2023-08-04 | 54.56 | $54.14 | 160000 |
| 2023-08-03 | 54.59 | $53.69 | 23500 |
| 2023-08-02 | 54.72 | $53.53 | 35513 |
| 2023-08-01 | 54.90 | $54.68 | 27328 |
| 2023-07-31 | 54.86 | $55.33 | 61623 |
| 2023-07-28 | 54.68 | $55.12 | 26900 |
| 2023-07-27 | 54.50 | $54.33 | 26600 |
| 2023-07-26 | 54.46 | $54.68 | 26500 |
| 2023-07-25 | 54.34 | $54.55 | 42807 |
| 2023-07-24 | 54.22 | $54.50 | 8635 |
| 2023-07-21 | 54.09 | $54.09 | 14800 |
| 2023-07-20 | 54.01 | $53.96 | 30900 |
| 2023-07-19 | 53.96 | $54.17 | 64910 |
| 2023-07-18 | 53.84 | $54.05 | 16400 |
| 2023-07-17 | 53.73 | $54.44 | 20540 |
| 2023-07-14 | 53.51 | $54.11 | 12041 |
| 2023-07-13 | 53.33 | $54.11 | 7400 |
| 2023-07-12 | 53.11 | $53.82 | 23900 |
| 2023-07-11 | 52.92 | $53.24 | 14302 |
| 2023-07-10 | 52.82 | $52.84 | 17500 |
| 2023-07-07 | 52.79 | $52.80 | 25045 |
| 2023-07-06 | 52.75 | $52.54 | 168600 |
| 2023-07-05 | 52.77 | $52.95 | 42127 |
| 2023-07-03 | 52.70 | $53.00 | 8000 |
| 2023-06-30 | 52.60 | $52.51 | 27106 |
| 2023-06-29 | 52.59 | $52.07 | 30921 |
| 2023-06-28 | 52.67 | $51.83 | 17500 |
| 2023-06-27 | 52.82 | $52.04 | 35500 |
| 2023-06-26 | 52.93 | $51.92 | 29100 |
| 2023-06-23 | 53.10 | $51.77 | 133600 |
| 2023-06-22 | 53.31 | $52.58 | 219700 |
| 2023-06-21 | 53.39 | $53.00 | 76238 |
| 2023-06-20 | 53.38 | $52.85 | 19304 |
| 2023-06-16 | 53.40 | $53.99 | 16300 |
| 2023-06-15 | 53.18 | $54.02 | 21300 |
| 2023-06-14 | 52.91 | $53.69 | 32600 |
| 2023-06-13 | 52.67 | $53.26 | 88504 |
| 2023-06-12 | 52.47 | $52.98 | 34134 |
| 2023-06-09 | 52.30 | $52.99 | 59700 |
| 2023-06-08 | 52.10 | $52.70 | 18900 |
| 2023-06-07 | 51.92 | $52.65 | 25200 |
| 2023-06-06 | 51.71 | $52.58 | 17016 |
| 2023-06-05 | 51.49 | $52.52 | 2.1M |
| 2023-06-02 | 51.25 | $51.95 | 20732 |
| 2023-06-01 | 51.09 | $51.47 | 166600 |
| 2023-05-31 | 51.00 | $51.19 | 96600 |
| 2023-05-30 | 50.95 | $51.04 | 7200 |
| 2023-05-26 | 50.93 | $51.13 | 14624 |
| 2023-05-25 | 50.89 | $50.56 | 16328 |
| 2023-05-24 | 50.95 | $50.67 | 33800 |
| 2023-05-23 | 51.01 | $50.84 | 13241 |
| 2023-05-22 | 51.04 | $51.27 | 13000 |
| 2023-05-19 | 50.98 | $51.01 | 19300 |
| 2023-05-18 | 50.97 | $50.91 | 14700 |
| 2023-05-17 | 50.98 | $51.10 | 9414 |
| 2023-05-16 | 50.95 | $50.77 | 12713 |
| 2023-05-15 | 50.98 | $51.05 | 34022 |
| 2023-05-12 | 50.96 | $50.53 | 10500 |
| 2023-05-11 | 51.05 | $50.91 | 19300 |
| 2023-05-10 | 51.07 | $51.35 | 61500 |
| 2023-05-09 | 51.00 | $51.02 | 10600 |
| 2023-05-08 | 50.98 | $51.35 | 20400 |
| 2023-05-05 | 50.90 | $51.39 | 21105 |
| 2023-05-04 | 50.79 | $50.86 | 21321 |
| 2023-05-03 | 50.77 | $50.68 | 81000 |
| 2023-05-02 | 50.79 | $50.57 | 72600 |
| 2023-05-01 | 50.84 | $50.84 | 135900 |
| 2023-04-28 | 50.84 | $50.87 | 15110 |
| 2023-04-27 | 50.83 | $50.58 | 41439 |
| 2023-04-26 | 50.88 | $50.13 | 36723 |
| 2023-04-25 | 51.03 | $49.86 | 14529 |
| 2023-04-24 | 51.27 | $50.79 | 16100 |
| 2023-04-21 | 51.34 | $50.50 | 26213 |
| 2023-04-20 | 51.49 | $51.14 | 33700 |
| 2023-04-19 | 51.52 | $51.35 | 89800 |
| 2023-04-18 | 51.51 | $51.70 | 17200 |
| 2023-04-17 | 51.42 | $51.82 | 22213 |
| 2023-04-14 | 51.30 | $51.77 | 28433 |
| 2023-04-13 | 51.16 | $51.97 | 148000 |
| 2023-04-12 | 50.95 | $51.68 | 36300 |
| 2023-04-11 | 50.77 | $51.49 | 15700 |
| 2023-04-10 | 50.61 | $51.05 | 31341 |
| 2023-04-06 | 50.50 | $51.00 | 15947 |
| 2023-04-05 | 50.39 | $50.87 | 105046 |
| 2023-04-04 | 50.29 | $50.94 | 25000 |
| 2023-04-03 | 50.17 | $50.85 | 40700 |
| 2023-03-31 | 50.03 | $50.65 | 16900 |
| 2023-03-30 | 49.93 | $50.60 | 30434 |
| 2023-03-29 | 49.81 | $50.24 | 29900 |
| 2023-03-28 | 49.76 | $50.01 | 15303 |
| 2023-03-27 | 49.75 | $50.04 | 32133 |
| 2023-03-24 | 49.73 | $50.04 | 15435 |
| 2023-03-23 | 49.71 | $49.99 | 16700 |
| 2023-03-22 | 49.70 | $49.86 | 67825 |
| 2023-03-21 | 49.72 | $49.82 | 23800 |
| 2023-03-20 | 49.75 | $49.49 | 20100 |
| 2023-03-17 | 49.86 | $49.29 | 32614 |
| 2023-03-16 | 50.03 | $49.33 | 20400 |
| 2023-03-15 | 50.23 | $49.12 | 51300 |
| 2023-03-14 | 50.50 | $49.77 | 12100 |
| 2023-03-13 | 50.68 | $49.83 | 26345 |
| 2023-03-10 | 50.88 | $50.28 | 15400 |
| 2023-03-09 | 51.02 | $50.68 | 30000 |
| 2023-03-08 | 51.09 | $51.24 | 21600 |
| 2023-03-07 | 51.06 | $50.90 | 17532 |
| 2023-03-06 | 51.09 | $51.52 | 38213 |
| 2023-03-03 | 51.00 | $51.52 | 119500 |
| 2023-03-02 | 50.89 | $51.23 | 64122 |
| 2023-03-01 | 50.83 | $51.16 | 104400 |
| 2023-02-28 | 50.77 | $50.37 | 31100 |
| 2023-02-27 | 50.87 | $50.53 | 24600 |
| 2023-02-24 | 50.95 | $50.49 | 184945 |
| 2023-02-23 | 51.06 | $50.84 | 22700 |
| 2023-02-22 | 51.11 | $50.52 | 31900 |
| 2023-02-21 | 51.23 | $50.64 | 19400 |
| 2023-02-17 | 51.35 | $50.84 | 17306 |
| 2023-02-16 | 51.45 | $51.00 | 18800 |
| 2023-02-15 | 51.53 | $50.99 | 18100 |
| 2023-02-14 | 51.62 | $50.89 | 21502 |
| 2023-02-13 | 51.74 | $51.14 | 17606 |
| 2023-02-10 | 51.83 | $50.90 | 12400 |
| 2023-02-09 | 51.98 | $51.26 | 44023 |
| 2023-02-08 | 52.08 | $51.38 | 21700 |
| 2023-02-07 | 52.17 | $51.56 | 18000 |
| 2023-02-06 | 52.23 | $51.46 | 26500 |
| 2023-02-03 | 52.31 | $51.71 | 493600 |
| 2023-02-02 | 52.35 | $52.56 | 24743 |
| 2023-02-01 | 52.22 | $52.46 | 54100 |
| 2023-01-31 | 52.08 | $52.04 | 39300 |
| 2023-01-30 | 52.00 | $51.32 | 50800 |
| 2023-01-27 | 52.05 | $52.10 | 27000 |
| 2023-01-26 | 51.95 | $52.31 | 33100 |
| 2023-01-25 | 51.78 | $52.10 | 17500 |
| 2023-01-24 | 51.62 | $51.85 | 99600 |
| 2023-01-23 | 51.48 | $51.98 | 19900 |
| 2023-01-20 | 51.29 | $51.83 | 12800 |
| 2023-01-19 | 51.10 | $51.28 | 84600 |
| 2023-01-18 | 50.99 | $51.12 | 40909 |
| 2023-01-17 | 50.90 | $51.34 | 20600 |
| 2023-01-13 | 50.74 | $51.38 | 23000 |
| 2023-01-12 | 50.54 | $51.24 | 27717 |
| 2023-01-11 | 50.33 | $51.00 | 17333 |
| 2023-01-10 | 50.14 | $50.94 | 31100 |
| 2023-01-09 | 49.93 | $50.74 | 23900 |
| 2023-01-06 | 49.73 | $50.63 | 14620 |
| 2023-01-05 | 49.51 | $49.57 | 221700 |
| 2023-01-04 | 49.49 | $50.14 | 33600 |
| 2023-01-03 | 49.34 | $49.37 | 17729 |
| 2022-12-30 | 49.33 | $48.94 | 78600 |
| 2022-12-29 | 49.40 | $49.17 | 102700 |
| 2022-12-28 | 49.44 | $48.44 | 190034 |
| 2022-12-27 | 49.64 | $49.10 | 66300 |
| 2022-12-23 | 49.73 | $48.48 | 54212 |
| 2022-12-22 | 49.96 | $48.48 | 507815 |
| 2022-12-21 | 50.23 | $49.04 | 38600 |
| 2022-12-20 | 50.42 | $48.89 | 42439 |
| 2022-12-19 | 50.67 | $49.89 | 21903 |
| 2022-12-16 | 50.74 | $49.92 | 39300 |
| 2022-12-15 | 50.82 | $49.96 | 33409 |
| 2022-12-14 | 50.89 | $50.84 | 36800 |
| 2022-12-13 | 50.79 | $50.69 | 43303 |
| 2022-12-12 | 50.69 | $50.39 | 24000 |
| 2022-12-09 | 50.63 | $50.40 | 26500 |
| 2022-12-08 | 50.56 | $50.64 | 49424 |
| 2022-12-07 | 50.42 | $50.24 | 26649 |
| 2022-12-06 | 50.33 | $50.35 | 47821 |
| 2022-12-05 | 50.20 | $50.59 | 97639 |
| 2022-12-02 | 49.99 | $51.01 | 37200 |
| 2022-12-01 | 49.66 | $50.63 | 43006 |
| 2022-11-30 | 49.34 | $50.40 | 36000 |
| 2022-11-29 | 49.02 | $49.48 | 39534 |
| 2022-11-28 | 48.84 | $48.90 | 17021 |
| 2022-11-25 | 48.74 | $48.87 | 19724 |
| 2022-11-23 | 48.63 | $48.77 | 61300 |
| 2022-11-22 | 48.52 | $48.44 | 50500 |
| 2022-11-21 | 48.46 | $48.48 | 34900 |
| 2022-11-18 | 48.38 | $48.62 | 19148 |
| 2022-11-17 | 48.25 | $48.67 | 49100 |
| 2022-11-16 | 48.08 | $48.63 | 21600 |
| 2022-11-15 | 47.89 | $49.27 | 47509 |
| 2022-11-14 | 47.54 | $48.88 | 29203 |
| 2022-11-11 | 47.20 | $48.77 | 40500 |
| 2022-11-10 | 46.84 | $48.42 | 31123 |
| 2022-11-09 | 46.49 | $47.15 | 81800 |
| 2022-11-08 | 46.35 | $47.77 | 64700 |
| 2022-11-07 | 46.05 | $47.56 | 47918 |
| 2022-11-04 | 45.76 | $47.57 | 33700 |
| 2022-11-03 | 45.41 | $46.30 | 106900 |
| 2022-11-02 | 45.29 | $45.83 | 97140 |
| 2022-11-01 | 45.24 | $45.96 | 95440 |
| 2022-10-31 | 45.16 | $45.52 | 66311 |
| 2022-10-28 | 45.17 | $45.55 | 71831 |
| 2022-10-27 | 45.18 | $45.72 | 98519 |
| 2022-10-26 | 45.15 | $45.76 | 78500 |
| 2022-10-25 | 45.12 | $45.50 | 588147 |
| 2022-10-24 | 45.15 | $45.25 | 16300 |
| 2022-10-21 | 45.23 | $46.02 | 34344 |
| 2022-10-20 | 45.18 | $45.60 | 25532 |
| 2022-10-19 | 45.20 | $45.50 | 109922 |
| 2022-10-18 | 45.26 | $45.85 | 47148 |
| 2022-10-17 | 45.27 | $45.80 | 222427 |
| 2022-10-14 | 45.29 | $44.86 | 67100 |
| 2022-10-13 | 45.51 | $45.37 | 56943 |
| 2022-10-12 | 45.68 | $45.28 | 172628 |
| 2022-10-11 | 45.89 | $45.33 | 33900 |
| 2022-10-10 | 46.14 | $45.89 | 43200 |
| 2022-10-07 | 46.31 | $46.20 | 85435 |
| 2022-10-06 | 46.45 | $46.99 | 63400 |
| 2022-10-05 | 46.45 | $47.18 | 149200 |
| 2022-10-04 | 46.42 | $47.29 | 36200 |
| 2022-10-03 | 46.37 | $46.29 | 54600 |
| 2022-09-30 | 46.53 | $45.56 | 66400 |
| 2022-09-29 | 46.87 | $45.33 | 134706 |
| 2022-09-28 | 47.32 | $46.11 | 55610 |
| 2022-09-27 | 47.69 | $46.06 | 82506 |
| 2022-09-26 | 48.13 | $45.81 | 43600 |
| 2022-09-23 | 48.70 | $47.08 | 146304 |
| 2022-09-22 | 49.10 | $48.22 | 23413 |
| 2022-09-21 | 49.32 | $48.22 | 30844 |
| 2022-09-20 | 49.58 | $48.80 | 213900 |
| 2022-09-19 | 49.76 | $48.89 | 24300 |
| 2022-09-16 | 49.95 | $49.16 | 43400 |
| 2022-09-15 | 50.11 | $49.72 | 51700 |
| 2022-09-14 | 50.18 | $49.98 | 40725 |
| 2022-09-13 | 50.20 | $49.50 | 122000 |
| 2022-09-12 | 50.33 | $51.00 | 18343 |
| 2022-09-09 | 50.16 | $50.46 | 18725 |
| 2022-09-08 | 50.08 | $49.92 | 43520 |
| 2022-09-07 | 50.10 | $49.84 | 64237 |
| 2022-09-06 | 50.14 | $49.33 | 103900 |
| 2022-09-02 | 50.29 | $49.80 | 74700 |
| 2022-09-01 | 50.36 | $49.79 | 135000 |
| 2022-08-31 | 50.45 | $50.04 | 165718 |
| 2022-08-30 | 50.49 | $49.95 | 28443 |
| 2022-08-29 | 50.56 | $50.24 | 28202 |
| 2022-08-26 | 50.57 | $50.20 | 40941 |
| 2022-08-25 | 50.59 | $50.85 | 27100 |
| 2022-08-24 | 50.48 | $50.21 | 263627 |
| 2022-08-23 | 50.48 | $50.38 | 16700 |
| 2022-08-22 | 50.44 | $49.96 | 27320 |
| 2022-08-19 | 50.48 | $50.35 | 30832 |
| 2022-08-18 | 50.45 | $50.73 | 17900 |
| 2022-08-17 | 50.32 | $50.78 | 31800 |
| 2022-08-16 | 50.16 | $50.90 | 36227 |
| 2022-08-15 | 49.94 | $50.69 | 31346 |
| 2022-08-12 | 49.73 | $50.85 | 21600 |
| 2022-08-11 | 49.45 | $50.27 | 110218 |
| 2022-08-10 | 49.25 | $50.37 | 58849 |
| 2022-08-09 | 48.99 | $49.56 | 47700 |
| 2022-08-08 | 48.87 | $49.53 | 17600 |
| 2022-08-05 | 48.72 | $49.34 | 22400 |
| 2022-08-04 | 48.60 | $49.13 | 27514 |
| 2022-08-03 | 48.50 | $48.95 | 40200 |
| 2022-08-02 | 48.42 | $48.75 | 65900 |
| 2022-08-01 | 48.37 | $49.28 | 20400 |
| 2022-07-29 | 48.21 | $49.51 | 12302 |
| 2022-07-28 | 47.97 | $49.28 | 22100 |
| 2022-07-27 | 47.74 | $49.05 | 36800 |
| 2022-07-26 | 47.53 | $48.01 | 67839 |
| 2022-07-25 | 47.51 | $48.64 | 37000 |
| 2022-07-22 | 47.36 | $48.37 | 30009 |
| 2022-07-21 | 47.24 | $48.67 | 111204 |
| 2022-07-20 | 47.05 | $48.15 | 195600 |
| 2022-07-19 | 46.94 | $48.21 | 57322 |
| 2022-07-18 | 46.81 | $47.31 | 95200 |
| 2022-07-15 | 46.86 | $47.11 | 70000 |
| 2022-07-14 | 46.96 | $46.82 | 68000 |
| 2022-07-13 | 47.15 | $46.90 | 68030 |
| 2022-07-12 | 47.36 | $47.14 | 31800 |
| 2022-07-11 | 47.56 | $47.31 | 30047 |
| 2022-07-08 | 47.76 | $48.05 | 33717 |
| 2022-07-07 | 47.85 | $47.96 | 38405 |
| 2022-07-06 | 47.98 | $47.11 | 100219 |
| 2022-07-05 | 48.32 | $47.54 | 43700 |
| 2022-07-01 | 48.63 | $48.02 | 31300 |
| 2022-06-30 | 48.89 | $48.65 | 55643 |
| 2022-06-29 | 49.07 | $48.97 | 33934 |
| 2022-06-28 | 49.22 | $49.07 | 63615 |
| 2022-06-27 | 49.37 | $49.52 | 50500 |
| 2022-06-24 | 49.47 | $49.47 | 38000 |
| 2022-06-23 | 49.59 | $48.73 | 314127 |
| 2022-06-22 | 49.90 | $48.46 | 30100 |
| 2022-06-21 | 50.31 | $49.07 | 43400 |
| 2022-06-17 | 50.68 | $49.53 | 39800 |
| 2022-06-16 | 51.00 | $49.60 | 35800 |
| 2022-06-15 | 51.37 | $51.12 | 76300 |
| 2022-06-14 | 51.48 | $50.27 | 44401 |
| 2022-06-13 | 51.79 | $50.05 | 74611 |
| 2022-06-10 | 52.19 | $51.73 | 20639 |
| 2022-06-09 | 52.31 | $52.12 | 26200 |
| 2022-06-08 | 52.37 | $52.88 | 133604 |
| 2022-06-07 | 52.28 | $52.99 | 29112 |
| 2022-06-06 | 52.15 | $52.86 | 24200 |
| 2022-06-03 | 52.03 | $53.10 | 384400 |
| 2022-06-02 | 51.84 | $53.71 | 102800 |
| 2022-06-01 | 51.49 | $52.78 | 59700 |
| 2022-05-31 | 51.29 | $52.83 | 37800 |
| 2022-05-27 | 51.05 | $52.38 | 36700 |
| 2022-05-26 | 50.87 | $51.99 | 79700 |
| 2022-05-25 | 50.74 | $51.42 | 76520 |
| 2022-05-24 | 50.73 | $51.32 | 43900 |
| 2022-05-23 | 50.74 | $52.08 | 61031 |
| 2022-05-20 | 50.60 | $51.61 | 28900 |
| 2022-05-19 | 50.54 | $51.48 | 70900 |
| 2022-05-18 | 50.51 | $50.78 | 21701 |
| 2022-05-17 | 50.63 | $51.68 | 48200 |
| 2022-05-16 | 50.59 | $50.62 | 97900 |
| 2022-05-13 | 50.77 | $50.73 | 25500 |
| 2022-05-12 | 50.98 | $49.78 | 89909 |
| 2022-05-11 | 51.42 | $49.93 | 170800 |
| 2022-05-10 | 51.91 | $50.70 | 52600 |
| 2022-05-09 | 52.33 | $50.56 | 177200 |
| 2022-05-06 | 52.85 | $51.84 | 77200 |
| 2022-05-05 | 53.19 | $52.44 | 124509 |
| 2022-05-04 | 53.47 | $54.05 | 165500 |
| 2022-05-03 | 53.46 | $53.26 | 72500 |
| 2022-05-02 | 53.62 | $52.75 | 150000 |
| 2022-04-29 | 53.91 | $53.09 | 20400 |
| 2022-04-28 | 54.19 | $53.50 | 19400 |
| 2022-04-27 | 54.43 | $53.00 | 83900 |
| 2022-04-26 | 54.82 | $52.52 | 91806 |
| 2022-04-25 | 55.37 | $53.74 | 28900 |
| 2022-04-22 | 55.76 | $54.50 | 45137 |
| 2022-04-21 | 56.06 | $55.14 | 30829 |
| 2022-04-20 | 56.27 | $55.89 | 54400 |
| 2022-04-19 | 56.35 | $55.84 | 24530 |
| 2022-04-18 | 56.46 | $55.92 | 25332 |
| 2022-04-14 | 56.56 | $56.08 | 45809 |
| 2022-04-13 | 56.65 | $56.42 | 122326 |
| 2022-04-12 | 56.68 | $55.89 | 18900 |
| 2022-04-11 | 56.83 | $56.01 | 19109 |
| 2022-04-08 | 56.98 | $56.77 | 7800 |
| 2022-04-07 | 56.98 | $56.70 | 20117 |
| 2022-04-06 | 57.00 | $57.01 | 34929 |
| 2022-04-05 | 56.96 | $57.30 | 320900 |
| 2022-04-04 | 56.84 | $58.20 | 44900 |
| 2022-04-01 | 56.52 | $57.51 | 20700 |
| 2022-03-31 | 56.29 | $56.67 | 115816 |
| 2022-03-30 | 56.19 | $57.26 | 105700 |
| 2022-03-29 | 55.96 | $57.25 | 17800 |
| 2022-03-28 | 55.69 | $56.55 | 15700 |
| 2022-03-25 | 55.53 | $56.56 | 13000 |
| 2022-03-24 | 55.33 | $56.78 | 18309 |
| 2022-03-23 | 55.07 | $55.98 | 65500 |
| 2022-03-22 | 54.93 | $56.50 | 38200 |
| 2022-03-21 | 54.67 | $55.89 | 58539 |
| 2022-03-18 | 54.49 | $55.98 | 32400 |
| 2022-03-17 | 54.27 | $55.55 | 50839 |
| 2022-03-16 | 54.11 | $55.33 | 78600 |
| 2022-03-15 | 53.99 | $53.51 | 75838 |
| 2022-03-14 | 54.22 | $53.40 | 69400 |
| 2022-03-11 | 54.53 | $54.03 | 214900 |
| 2022-03-10 | 54.76 | $54.88 | 92000 |
| 2022-03-09 | 54.86 | $54.94 | 78315 |
| 2022-03-08 | 54.96 | $53.14 | 45500 |
| 2022-03-07 | 55.47 | $53.17 | 39444 |
| 2022-03-04 | 56.06 | $55.13 | 32000 |
| 2022-03-03 | 56.33 | $56.27 | 136600 |
| 2022-03-02 | 56.40 | $56.48 | 92600 |
| 2022-03-01 | 56.45 | $55.85 | 64300 |
| 2022-02-28 | 56.65 | $56.32 | 100831 |
| 2022-02-25 | 56.78 | $56.51 | 147629 |
| 2022-02-24 | 56.89 | $55.25 | 133700 |
| 2022-02-23 | 57.29 | $56.70 | 22446 |
| 2022-02-22 | 57.44 | $56.77 | 22515 |
| 2022-02-18 | 57.61 | $57.64 | 26400 |
| 2022-02-17 | 57.63 | $57.77 | 7402 |
| 2022-02-16 | 57.62 | $58.36 | 15441 |
| 2022-02-15 | 57.49 | $57.97 | 8500 |
| 2022-02-14 | 57.42 | $56.84 | 31809 |
| 2022-02-11 | 57.57 | $57.52 | 11300 |
| 2022-02-10 | 57.61 | $58.19 | 14529 |
| 2022-02-09 | 57.52 | $58.70 | 16800 |
| 2022-02-08 | 57.31 | $58.04 | 11000 |
| 2022-02-07 | 57.21 | $57.63 | 55300 |
| 2022-02-04 | 57.17 | $57.31 | 36725 |
| 2022-02-03 | 57.21 | $57.24 | 229600 |
| 2022-02-02 | 57.26 | $57.87 | 134408 |
| 2022-02-01 | 57.20 | $57.69 | 27048 |
| 2022-01-31 | 57.16 | $57.54 | 92000 |
| 2022-01-28 | 57.16 | $56.36 | 181900 |
| 2022-01-27 | 57.41 | $56.16 | 132800 |
| 2022-01-26 | 57.74 | $56.33 | 214000 |
| 2022-01-25 | 58.09 | $56.79 | 249100 |
| 2022-01-24 | 58.41 | $56.99 | 117100 |
| 2022-01-21 | 58.74 | $57.96 | 40400 |
| 2022-01-20 | 58.91 | $58.79 | 30600 |
| 2022-01-19 | 58.94 | $58.87 | 31004 |
| 2022-01-18 | 58.96 | $58.77 | 17200 |
| 2022-01-14 | 58.99 | $59.18 | 84422 |
| 2022-01-13 | 58.95 | $59.00 | 18500 |
| 2022-01-12 | 58.95 | $59.56 | 134600 |
| 2022-01-11 | 58.82 | $59.09 | 81200 |
| 2022-01-10 | 58.77 | $58.84 | 38512 |
| 2022-01-07 | 58.76 | $58.65 | 18119 |
| 2022-01-06 | 58.80 | $58.73 | 15037 |
| 2022-01-05 | 58.83 | $58.71 | 541700 |
| 2022-01-04 | 58.86 | $59.40 | 15431 |
| 2022-01-03 | 58.76 | $59.54 | 43800 |
| 2021-12-31 | 58.60 | $59.31 | 38215 |
| 2021-12-30 | 58.48 | $59.28 | 54606 |
| 2021-12-29 | 58.34 | $58.87 | 98232 |
| 2021-12-28 | 58.27 | $58.77 | 68943 |
| 2021-12-27 | 58.21 | $58.89 | 65210 |
| 2021-12-23 | 58.12 | $58.37 | 60344 |
| 2021-12-22 | 58.12 | $58.01 | 135100 |
| 2021-12-21 | 58.21 | $57.43 | 54000 |
| 2021-12-20 | 58.44 | $56.92 | 69620 |
| 2021-12-17 | 58.81 | $58.53 | 55100 |
| 2021-12-16 | 58.90 | $59.07 | 28600 |
| 2021-12-15 | 58.89 | $58.86 | 79100 |
| 2021-12-14 | 58.94 | $58.66 | 25000 |
| 2021-12-13 | 59.03 | $59.05 | 123000 |
| 2021-12-10 | 59.05 | $59.41 | 11600 |
| 2021-12-09 | 59.01 | $59.31 | 20300 |
| 2021-12-08 | 58.98 | $59.59 | 26500 |
| 2021-12-07 | 58.89 | $59.31 | 71300 |
| 2021-12-06 | 58.84 | $58.57 | 45100 |
| 2021-12-03 | 58.95 | $58.20 | 384200 |
| 2021-12-02 | 59.15 | $58.63 | 57611 |
| 2021-12-01 | 59.30 | $58.58 | 54500 |
| 2021-11-30 | 59.49 | $58.67 | 128300 |
| 2021-11-29 | 59.68 | $58.39 | 53803 |
| 2021-11-26 | 59.97 | $58.27 | 18900 |
| 2021-11-24 | 60.33 | $59.94 | 67700 |
| 2021-11-23 | 60.39 | $59.71 | 14302 |
| 2021-11-22 | 60.52 | $59.73 | 28200 |
| 2021-11-19 | 60.65 | $60.17 | 13300 |
| 2021-11-18 | 60.71 | $60.41 | 52400 |
| 2021-11-17 | 60.73 | $60.82 | 33000 |
| 2021-11-16 | 60.67 | $60.66 | 22335 |
| 2021-11-15 | 60.62 | $61.02 | 13900 |
| 2021-11-12 | 60.49 | $61.04 | 13800 |
| 2021-11-11 | 60.34 | $61.00 | 7624 |
| 2021-11-10 | 60.16 | $60.39 | 47848 |
| 2021-11-09 | 60.08 | $60.55 | 8300 |
| 2021-11-08 | 59.96 | $60.59 | 27447 |
| 2021-11-05 | 59.80 | $60.19 | 22952 |
| 2021-11-04 | 59.71 | $59.86 | 80300 |
| 2021-11-03 | 59.67 | $59.86 | 104000 |
| 2021-11-02 | 59.62 | $59.42 | 11900 |
| 2021-11-01 | 59.66 | $59.91 | 15538 |
| 2021-10-29 | 59.59 | $59.30 | 46000 |
| 2021-10-28 | 59.65 | $59.54 | 19834 |
| 2021-10-27 | 59.67 | $59.58 | 12314 |
| 2021-10-26 | 59.67 | $59.61 | 16232 |
| 2021-10-25 | 59.68 | $59.75 | 20423 |
| 2021-10-22 | 59.65 | $59.60 | 26027 |
| 2021-10-21 | 59.65 | $59.79 | 14000 |
| 2021-10-20 | 59.61 | $60.23 | 39000 |
| 2021-10-19 | 59.47 | $60.35 | 9435 |
| 2021-10-18 | 59.28 | $59.99 | 45632 |
| 2021-10-15 | 59.14 | $59.98 | 38621 |
| 2021-10-14 | 58.98 | $59.42 | 26630 |
| 2021-10-13 | 58.91 | $59.31 | 63029 |
| 2021-10-12 | 58.85 | $59.01 | 11523 |
| 2021-10-11 | 58.86 | $59.15 | 7643 |
| 2021-10-08 | 58.83 | $59.37 | 6608 |
| 2021-10-07 | 58.75 | $59.18 | 16200 |
| 2021-10-06 | 58.71 | $58.65 | 28900 |
| 2021-10-05 | 58.77 | $58.69 | 76300 |
| 2021-10-04 | 58.83 | $58.01 | 15100 |
| 2021-10-01 | 59.05 | $58.91 | 25237 |
| 2021-09-30 | 59.12 | $58.65 | 59614 |
| 2021-09-29 | 59.26 | $58.21 | 57319 |
| 2021-09-28 | 59.51 | $58.66 | 18416 |
| 2021-09-27 | 59.71 | $59.50 | 12323 |
| 2021-09-24 | 59.77 | $59.46 | 15400 |
| 2021-09-23 | 59.84 | $59.92 | 19648 |
| 2021-09-22 | 59.83 | $59.52 | 10300 |
| 2021-09-21 | 59.90 | $58.74 | 25400 |
| 2021-09-20 | 60.15 | $58.34 | 21344 |
| 2021-09-17 | 60.52 | $59.91 | 8944 |
| 2021-09-16 | 60.62 | $60.43 | 13000 |
| 2021-09-15 | 60.62 | $60.89 | 22000 |
| 2021-09-14 | 60.52 | $60.76 | 16800 |
| 2021-09-13 | 60.44 | $61.08 | 10118 |
| 2021-09-10 | 60.27 | $60.43 | 29236 |
| 2021-09-09 | 60.21 | $60.52 | 17440 |
| 2021-09-08 | 60.12 | $59.97 | 18600 |
| 2021-09-07 | 60.13 | $60.91 | 21900 |
| 2021-09-03 | 59.94 | $61.07 | 7818 |
| 2021-09-02 | 59.69 | $60.86 | 21935 |
| 2021-09-01 | 59.44 | $60.93 | 13500 |
| 2021-08-31 | 59.14 | $60.68 | 20800 |
| 2021-08-30 | 58.84 | $60.21 | 6800 |
| 2021-08-27 | 58.60 | $59.86 | 13300 |
| 2021-08-26 | 58.39 | $58.98 | 46622 |
| 2021-08-25 | 58.34 | $59.38 | 11011 |
| 2021-08-24 | 58.20 | $58.92 | 25423 |
| 2021-08-23 | 58.14 | $58.29 | 30700 |
| 2021-08-20 | 58.21 | $57.55 | 33300 |
| 2021-08-19 | 58.45 | $57.29 | 65635 |
| 2021-08-18 | 58.79 | $57.94 | 98248 |
| 2021-08-17 | 59.05 | $57.61 | 64143 |
| 2021-08-16 | 59.42 | $58.67 | 9226 |
| 2021-08-13 | 59.64 | $59.20 | 10000 |
| 2021-08-12 | 59.77 | $59.53 | 10635 |
| 2021-08-11 | 59.87 | $59.36 | 119538 |
| 2021-08-10 | 60.02 | $59.56 | 18700 |
| 2021-08-09 | 60.15 | $59.78 | 10700 |
| 2021-08-06 | 60.25 | $60.15 | 34017 |
| 2021-08-05 | 60.30 | $60.45 | 25420 |
| 2021-08-04 | 60.29 | $60.44 | 80730 |
| 2021-08-03 | 60.29 | $60.61 | 70300 |
| 2021-08-02 | 60.25 | $60.27 | 18845 |
| 2021-07-30 | 60.27 | $60.06 | 16949 |
| 2021-07-29 | 60.35 | $60.40 | 19600 |
| 2021-07-28 | 60.36 | $59.79 | 68300 |
| 2021-07-27 | 60.52 | $59.33 | 34100 |
| 2021-07-26 | 60.79 | $60.44 | 182000 |
| 2021-07-23 | 60.87 | $60.68 | 12100 |
| 2021-07-22 | 60.92 | $60.89 | 16400 |
| 2021-07-21 | 60.93 | $60.75 | 26100 |
| 2021-07-20 | 60.97 | $60.36 | 32700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
70.94
2026-07-17
Close Price
$69.35
Vol: 27800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.90
Average
57.93
Maximum
75.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.94 | $69.35 | 27800 |
| 2026-07-16 | 71.71 | $71.01 | 12728 |
| 2026-07-15 | 72.13 | $72.03 | 30239 |
| 2026-07-14 | 72.33 | $71.80 | 14000 |
| 2026-07-13 | 72.65 | $71.70 | 62800 |
| 2026-07-10 | 73.09 | $73.83 | 17100 |
| 2026-07-09 | 72.96 | $73.17 | 8000 |
| 2026-07-08 | 73.01 | $72.38 | 12042 |
| 2026-07-07 | 73.34 | $72.41 | 19400 |
| 2026-07-06 | 73.72 | $74.58 | 11842 |
| 2026-07-02 | 73.51 | $73.33 | 23300 |
| 2026-07-01 | 73.66 | $73.39 | 29610 |
| 2026-06-30 | 73.82 | $74.31 | 17317 |
| 2026-06-29 | 73.72 | $73.24 | 12800 |
| 2026-06-26 | 73.94 | $72.90 | 21941 |
| 2026-06-25 | 74.33 | $73.69 | 36100 |
| 2026-06-24 | 74.54 | $73.80 | 22800 |
| 2026-06-23 | 74.76 | $74.03 | 25441 |
| 2026-06-22 | 74.96 | $76.46 | 9634 |
| 2026-06-18 | 74.42 | $76.15 | 11912 |
| 2026-06-17 | 73.86 | $74.57 | 44042 |
| 2026-06-16 | 73.68 | $74.33 | 17506 |
| 2026-06-15 | 73.53 | $75.51 | 10800 |
| 2026-06-12 | 72.99 | $73.86 | 64409 |
| 2026-06-11 | 72.85 | $73.24 | 22433 |
| 2026-06-10 | 72.88 | $71.41 | 13000 |
| 2026-06-09 | 73.51 | $72.62 | 48813 |
| 2026-06-08 | 73.89 | $72.25 | 15003 |
| 2026-06-05 | 74.48 | $71.98 | 23700 |
| 2026-06-04 | 75.27 | $75.01 | 14400 |
| 2026-06-03 | 75.27 | $74.72 | 27022 |
| 2026-06-02 | 75.35 | $75.69 | 16911 |
| 2026-06-01 | 75.12 | $75.59 | 13300 |
| 2026-05-29 | 74.87 | $74.91 | 55944 |
| 2026-05-28 | 74.77 | $75.24 | 29000 |
| 2026-05-27 | 74.53 | $75.00 | 11842 |
| 2026-05-26 | 74.31 | $75.85 | 24300 |
| 2026-05-22 | 73.76 | $74.17 | 7100 |
| 2026-05-21 | 73.62 | $73.10 | 15818 |
| 2026-05-20 | 73.77 | $72.95 | 8815 |
| 2026-05-19 | 74.00 | $72.23 | 12824 |
| 2026-05-18 | 74.50 | $72.89 | 18500 |
| 2026-05-15 | 74.88 | $72.67 | 22575 |
| 2026-05-14 | 75.40 | $74.44 | 9600 |
| 2026-05-13 | 75.45 | $74.70 | 22213 |
| 2026-05-12 | 75.40 | $74.34 | 28200 |
| 2026-05-11 | 75.43 | $75.54 | 20129 |
| 2026-05-08 | 75.07 | $75.16 | 32538 |
| 2026-05-07 | 74.71 | $74.43 | 21142 |
| 2026-05-06 | 74.48 | $74.83 | 20000 |
| 2026-05-05 | 74.05 | $74.08 | 19000 |
| 2026-05-04 | 73.74 | $72.92 | 16100 |
| 2026-05-01 | 73.71 | $73.26 | 11000 |
| 2026-04-30 | 73.53 | $73.34 | 39007 |
| 2026-04-29 | 73.27 | $71.66 | 11800 |
| 2026-04-28 | 73.45 | $72.00 | 12541 |
| 2026-04-27 | 73.53 | $71.75 | 12314 |
| 2026-04-24 | 73.69 | $72.22 | 8200 |
| 2026-04-23 | 73.69 | $72.26 | 11824 |
| 2026-04-22 | 73.65 | $73.85 | 27100 |
| 2026-04-21 | 73.06 | $72.78 | 73600 |
| 2026-04-20 | 72.64 | $73.25 | 75300 |
| 2026-04-17 | 71.95 | $73.55 | 25233 |
| 2026-04-16 | 70.98 | $71.67 | 18617 |
| 2026-04-15 | 70.37 | $71.56 | 24600 |
| 2026-04-14 | 69.64 | $71.44 | 21703 |
| 2026-04-13 | 68.77 | $70.59 | 30309 |
| 2026-04-10 | 67.96 | $69.60 | 901600 |
| 2026-04-09 | 67.28 | $69.13 | 60144 |
| 2026-04-08 | 66.59 | $69.20 | 18727 |
| 2026-04-07 | 65.74 | $66.61 | 36400 |
| 2026-04-06 | 65.52 | $66.32 | 18800 |
| 2026-04-02 | 65.35 | $66.19 | 32400 |
| 2026-04-01 | 65.19 | $66.36 | 76226 |
| 2026-03-31 | 64.96 | $66.12 | 22300 |
| 2026-03-30 | 64.77 | $64.70 | 20511 |
| 2026-03-27 | 65.00 | $64.90 | 58838 |
| 2026-03-26 | 65.24 | $64.93 | 19300 |
| 2026-03-25 | 65.52 | $66.60 | 15500 |
| 2026-03-24 | 65.36 | $65.08 | 23200 |
| 2026-03-23 | 65.66 | $66.24 | 47500 |
| 2026-03-20 | 65.67 | $64.95 | 57905 |
| 2026-03-19 | 66.10 | $66.62 | 21825 |
| 2026-03-18 | 66.11 | $66.25 | 20700 |
| 2026-03-17 | 66.25 | $67.23 | 10534 |
| 2026-03-16 | 66.12 | $66.99 | 25500 |
| 2026-03-13 | 66.06 | $65.88 | 45400 |
| 2026-03-12 | 66.35 | $66.08 | 33139 |
| 2026-03-11 | 66.66 | $67.16 | 35402 |
| 2026-03-10 | 66.70 | $66.81 | 81829 |
| 2026-03-09 | 66.88 | $66.39 | 31639 |
| 2026-03-06 | 67.24 | $65.84 | 21700 |
| 2026-03-05 | 67.86 | $66.20 | 60819 |
| 2026-03-04 | 68.50 | $66.95 | 28739 |
| 2026-03-03 | 69.06 | $66.38 | 42800 |
| 2026-03-02 | 69.91 | $68.86 | 14100 |
| 2026-02-27 | 70.16 | $70.05 | 28900 |
| 2026-02-26 | 70.08 | $70.00 | 52647 |
| 2026-02-25 | 69.98 | $70.31 | 14614 |
| 2026-02-24 | 69.75 | $70.20 | 88713 |
| 2026-02-23 | 69.50 | $69.48 | 21500 |
| 2026-02-20 | 69.41 | $69.67 | 39315 |
| 2026-02-19 | 69.24 | $68.93 | 17600 |
| 2026-02-18 | 69.25 | $69.37 | 97710 |
| 2026-02-17 | 69.12 | $69.04 | 21218 |
| 2026-02-13 | 69.06 | $68.95 | 15017 |
| 2026-02-12 | 69.00 | $68.85 | 20112 |
| 2026-02-11 | 68.96 | $69.37 | 16925 |
| 2026-02-10 | 68.73 | $69.00 | 23316 |
| 2026-02-09 | 68.56 | $68.99 | 45242 |
| 2026-02-06 | 68.35 | $68.00 | 647000 |
| 2026-02-05 | 68.41 | $67.42 | 19900 |
| 2026-02-04 | 68.65 | $68.20 | 29700 |
| 2026-02-03 | 68.69 | $68.15 | 34700 |
| 2026-02-02 | 68.74 | $67.90 | 24221 |
| 2026-01-30 | 68.88 | $67.65 | 24000 |
| 2026-01-29 | 69.11 | $68.61 | 20000 |
| 2026-01-28 | 69.07 | $69.04 | 18408 |
| 2026-01-27 | 68.88 | $69.25 | 28531 |
| 2026-01-26 | 68.56 | $68.68 | 25000 |
| 2026-01-23 | 68.34 | $68.55 | 20400 |
| 2026-01-22 | 68.10 | $68.31 | 11700 |
| 2026-01-21 | 67.87 | $67.75 | 25812 |
| 2026-01-20 | 67.76 | $67.08 | 28900 |
| 2026-01-16 | 67.83 | $67.47 | 44100 |
| 2026-01-15 | 67.77 | $67.97 | 18743 |
| 2026-01-14 | 67.54 | $67.71 | 25900 |
| 2026-01-13 | 67.32 | $67.36 | 28800 |
| 2026-01-12 | 67.16 | $67.98 | 28634 |
| 2026-01-09 | 66.75 | $67.12 | 22941 |
| 2026-01-08 | 66.53 | $66.76 | 21800 |
| 2026-01-07 | 66.36 | $66.80 | 67000 |
| 2026-01-06 | 66.14 | $66.78 | 40300 |
| 2026-01-05 | 65.88 | $66.48 | 19200 |
| 2026-01-02 | 65.65 | $66.34 | 20002 |
| 2025-12-31 | 65.42 | $65.66 | 52500 |
| 2025-12-30 | 65.35 | $65.53 | 55900 |
| 2025-12-29 | 65.31 | $65.25 | 50717 |
| 2025-12-26 | 65.35 | $65.96 | 22400 |
| 2025-12-24 | 65.18 | $65.37 | 16400 |
| 2025-12-23 | 65.16 | $65.35 | 75800 |
| 2025-12-22 | 65.16 | $65.02 | 41300 |
| 2025-12-19 | 65.25 | $65.83 | 46621 |
| 2025-12-18 | 65.12 | $65.03 | 19331 |
| 2025-12-17 | 65.22 | $64.72 | 18700 |
| 2025-12-16 | 65.45 | $65.28 | 24400 |
| 2025-12-15 | 65.55 | $65.67 | 17000 |
| 2025-12-12 | 65.55 | $65.49 | 19400 |
| 2025-12-11 | 65.62 | $65.96 | 12600 |
| 2025-12-10 | 65.55 | $65.99 | 19900 |
| 2025-12-09 | 65.47 | $65.86 | 10900 |
| 2025-12-08 | 65.41 | $65.58 | 14502 |
| 2025-12-05 | 65.44 | $65.81 | 35920 |
| 2025-12-04 | 65.40 | $65.66 | 17348 |
| 2025-12-03 | 65.42 | $65.80 | 18000 |
| 2025-12-02 | 65.40 | $65.65 | 20800 |
| 2025-12-01 | 65.43 | $65.70 | 24543 |
| 2025-11-28 | 65.46 | $66.37 | 3800 |
| 2025-11-26 | 65.29 | $65.84 | 14042 |
| 2025-11-25 | 65.27 | $65.56 | 21200 |
| 2025-11-24 | 65.34 | $65.07 | 13200 |
| 2025-11-21 | 65.59 | $64.81 | 29800 |
| 2025-11-20 | 65.99 | $65.16 | 85639 |
| 2025-11-19 | 66.38 | $65.61 | 17400 |
| 2025-11-18 | 66.71 | $66.05 | 29700 |
| 2025-11-17 | 66.98 | $66.45 | 24106 |
| 2025-11-14 | 67.18 | $67.18 | 22000 |
| 2025-11-13 | 67.20 | $66.88 | 57700 |
| 2025-11-12 | 67.31 | $67.42 | 14124 |
| 2025-11-11 | 67.28 | $67.53 | 22821 |
| 2025-11-10 | 67.20 | $67.43 | 17238 |
| 2025-11-07 | 67.15 | $66.84 | 56441 |
| 2025-11-06 | 67.26 | $67.06 | 30400 |
| 2025-11-05 | 67.33 | $67.53 | 124116 |
| 2025-11-04 | 67.27 | $67.00 | 1.6M |
| 2025-11-03 | 67.36 | $67.53 | 17800 |
| 2025-10-31 | 67.31 | $67.26 | 9400 |
| 2025-10-30 | 67.32 | $67.06 | 10000 |
| 2025-10-29 | 67.40 | $67.67 | 20324 |
| 2025-10-28 | 67.31 | $67.68 | 25529 |
| 2025-10-27 | 67.18 | $67.79 | 11900 |
| 2025-10-24 | 67.00 | $67.55 | 9200 |
| 2025-10-23 | 66.85 | $67.25 | 13542 |
| 2025-10-22 | 66.77 | $67.04 | 14900 |
| 2025-10-21 | 66.74 | $66.93 | 14600 |
| 2025-10-20 | 66.73 | $67.25 | 10834 |
| 2025-10-17 | 66.63 | $66.70 | 8200 |
| 2025-10-16 | 66.69 | $67.07 | 74100 |
| 2025-10-15 | 66.64 | $67.08 | 20000 |
| 2025-10-14 | 66.58 | $66.13 | 14941 |
| 2025-10-13 | 66.81 | $66.85 | 7500 |
| 2025-10-10 | 66.87 | $65.53 | 38500 |
| 2025-10-09 | 67.37 | $67.20 | 21300 |
| 2025-10-08 | 67.43 | $67.57 | 11600 |
| 2025-10-07 | 67.40 | $67.39 | 16500 |
| 2025-10-06 | 67.41 | $67.51 | 22516 |
| 2025-10-03 | 67.39 | $67.53 | 26719 |
| 2025-10-02 | 67.35 | $67.35 | 17900 |
| 2025-10-01 | 67.36 | $67.45 | 37600 |
| 2025-09-30 | 67.33 | $67.29 | 30000 |
| 2025-09-29 | 67.35 | $66.86 | 21216 |
| 2025-09-26 | 67.50 | $66.54 | 31800 |
| 2025-09-25 | 67.79 | $66.84 | 32646 |
| 2025-09-24 | 68.03 | $67.23 | 27000 |
| 2025-09-23 | 68.19 | $67.68 | 12800 |
| 2025-09-22 | 68.24 | $68.05 | 52243 |
| 2025-09-19 | 68.16 | $68.09 | 16500 |
| 2025-09-18 | 68.04 | $67.97 | 76500 |
| 2025-09-17 | 67.93 | $68.12 | 19000 |
| 2025-09-16 | 67.72 | $68.02 | 18200 |
| 2025-09-15 | 67.49 | $67.55 | 9227 |
| 2025-09-12 | 67.35 | $67.31 | 12546 |
| 2025-09-11 | 67.24 | $67.40 | 18400 |
| 2025-09-10 | 67.07 | $67.00 | 22800 |
| 2025-09-09 | 66.97 | $66.97 | 13200 |
| 2025-09-08 | 66.85 | $67.20 | 18700 |
| 2025-09-05 | 66.62 | $66.76 | 10124 |
| 2025-09-04 | 66.48 | $65.85 | 24333 |
| 2025-09-03 | 66.57 | $66.21 | 155700 |
| 2025-09-02 | 66.56 | $65.65 | 39110 |
| 2025-08-29 | 66.72 | $66.44 | 48100 |
| 2025-08-28 | 66.64 | $66.69 | 46900 |
| 2025-08-27 | 66.45 | $66.14 | 79404 |
| 2025-08-26 | 66.38 | $66.38 | 45700 |
| 2025-08-25 | 66.21 | $66.40 | 19326 |
| 2025-08-22 | 65.98 | $66.54 | 16700 |
| 2025-08-21 | 65.64 | $65.51 | 4500 |
| 2025-08-20 | 65.54 | $65.65 | 16034 |
| 2025-08-19 | 65.36 | $65.69 | 11400 |
| 2025-08-18 | 65.11 | $66.14 | 48911 |
| 2025-08-15 | 64.66 | $65.15 | 14845 |
| 2025-08-14 | 64.42 | $64.46 | 9900 |
| 2025-08-13 | 64.33 | $65.08 | 22335 |
| 2025-08-12 | 64.02 | $64.66 | 18947 |
| 2025-08-11 | 63.77 | $63.86 | 7108 |
| 2025-08-08 | 63.71 | $63.98 | 10600 |
| 2025-08-07 | 63.60 | $63.91 | 16139 |
| 2025-08-06 | 63.49 | $63.83 | 9800 |
| 2025-08-05 | 63.36 | $63.55 | 9900 |
| 2025-08-04 | 63.30 | $63.19 | 20400 |
| 2025-08-01 | 63.34 | $62.70 | 18300 |
| 2025-07-31 | 63.53 | $62.50 | 15000 |
| 2025-07-30 | 63.82 | $63.04 | 9000 |
| 2025-07-29 | 64.00 | $63.56 | 8100 |
| 2025-07-28 | 64.04 | $63.44 | 10540 |
| 2025-07-25 | 64.12 | $63.79 | 8518 |
| 2025-07-24 | 64.09 | $63.98 | 10031 |
| 2025-07-23 | 63.99 | $64.10 | 21100 |
| 2025-07-22 | 63.81 | $63.72 | 17248 |
| 2025-07-21 | 63.70 | $63.95 | 22129 |
| 2025-07-18 | 63.48 | $63.50 | 27614 |
| 2025-07-17 | 63.34 | $63.82 | 21800 |
| 2025-07-16 | 63.05 | $63.27 | 15400 |
| 2025-07-15 | 62.87 | $62.87 | 24701 |
| 2025-07-14 | 62.77 | $62.87 | 16103 |
| 2025-07-11 | 62.64 | $62.71 | 12500 |
| 2025-07-10 | 62.51 | $62.55 | 12948 |
| 2025-07-09 | 62.40 | $62.33 | 11532 |
| 2025-07-08 | 62.33 | $62.18 | 16915 |
| 2025-07-07 | 62.27 | $62.02 | 38229 |
| 2025-07-03 | 62.25 | $62.91 | 6100 |
| 2025-07-02 | 61.93 | $62.40 | 11700 |
| 2025-07-01 | 61.69 | $62.13 | 19241 |
| 2025-06-30 | 61.47 | $62.03 | 27541 |
| 2025-06-27 | 61.24 | $61.65 | 30038 |
| 2025-06-26 | 61.06 | $61.66 | 33700 |
| 2025-06-25 | 60.84 | $61.26 | 13249 |
| 2025-06-24 | 60.69 | $60.83 | 19916 |
| 2025-06-23 | 60.65 | $59.34 | 19900 |
| 2025-06-20 | 61.06 | $59.52 | 37300 |
| 2025-06-18 | 61.49 | $60.59 | 13300 |
| 2025-06-17 | 61.67 | $60.59 | 15411 |
| 2025-06-16 | 61.88 | $61.43 | 15928 |
| 2025-06-13 | 61.85 | $60.99 | 25100 |
| 2025-06-12 | 61.94 | $62.13 | 11445 |
| 2025-06-11 | 61.67 | $61.89 | 20123 |
| 2025-06-10 | 61.41 | $61.67 | 10900 |
| 2025-06-09 | 61.13 | $61.37 | 19500 |
| 2025-06-06 | 60.88 | $60.87 | 12008 |
| 2025-06-05 | 60.72 | $60.77 | 44204 |
| 2025-06-04 | 60.54 | $60.52 | 30800 |
| 2025-06-03 | 60.38 | $59.91 | 34419 |
| 2025-06-02 | 60.37 | $59.78 | 30435 |
| 2025-05-30 | 60.38 | $59.48 | 15800 |
| 2025-05-29 | 60.47 | $59.94 | 15827 |
| 2025-05-28 | 60.42 | $59.51 | 18216 |
| 2025-05-27 | 60.48 | $59.75 | 13010 |
| 2025-05-23 | 60.46 | $59.65 | 14800 |
| 2025-05-22 | 60.44 | $59.60 | 21738 |
| 2025-05-21 | 60.41 | $59.71 | 15600 |
| 2025-05-20 | 60.32 | $59.90 | 8600 |
| 2025-05-19 | 60.13 | $59.90 | 13711 |
| 2025-05-16 | 59.87 | $59.61 | 17800 |
| 2025-05-15 | 59.63 | $59.55 | 20800 |
| 2025-05-14 | 59.33 | $59.41 | 26200 |
| 2025-05-13 | 58.98 | $59.29 | 14618 |
| 2025-05-12 | 58.58 | $59.06 | 54700 |
| 2025-05-09 | 58.14 | $57.91 | 10200 |
| 2025-05-08 | 57.96 | $57.61 | 15000 |
| 2025-05-07 | 57.81 | $57.54 | 13627 |
| 2025-05-06 | 57.64 | $58.17 | 39100 |
| 2025-05-05 | 57.22 | $58.63 | 23729 |
| 2025-05-02 | 56.55 | $58.17 | 42517 |
| 2025-05-01 | 55.87 | $56.19 | 15913 |
| 2025-04-30 | 55.66 | $56.30 | 38332 |
| 2025-04-29 | 55.37 | $56.33 | 25200 |
| 2025-04-28 | 55.01 | $55.92 | 16022 |
| 2025-04-25 | 54.70 | $55.85 | 28800 |
| 2025-04-24 | 54.35 | $56.15 | 27700 |
| 2025-04-23 | 53.83 | $55.34 | 22100 |
| 2025-04-22 | 53.47 | $55.05 | 24800 |
| 2025-04-21 | 53.13 | $54.36 | 17721 |
| 2025-04-17 | 52.96 | $54.36 | 17700 |
| 2025-04-16 | 52.78 | $54.02 | 17818 |
| 2025-04-15 | 52.68 | $54.46 | 15759 |
| 2025-04-14 | 52.44 | $54.31 | 28400 |
| 2025-04-11 | 52.23 | $53.57 | 38520 |
| 2025-04-10 | 52.24 | $52.54 | 59804 |
| 2025-04-09 | 52.62 | $52.54 | 98000 |
| 2025-04-08 | 53.10 | $49.89 | 124400 |
| 2025-04-07 | 54.56 | $51.03 | 138441 |
| 2025-04-04 | 55.99 | $53.51 | 60943 |
| 2025-04-03 | 56.97 | $56.26 | 23245 |
| 2025-04-02 | 57.31 | $57.28 | 45700 |
| 2025-04-01 | 57.39 | $56.99 | 44933 |
| 2025-03-31 | 57.60 | $56.63 | 34800 |
| 2025-03-28 | 57.96 | $57.05 | 97501 |
| 2025-03-27 | 58.28 | $58.10 | 32015 |
| 2025-03-26 | 58.33 | $57.87 | 30100 |
| 2025-03-25 | 58.46 | $58.13 | 22136 |
| 2025-03-24 | 58.54 | $58.33 | 25429 |
| 2025-03-21 | 58.57 | $58.34 | 15800 |
| 2025-03-20 | 58.60 | $58.54 | 22500 |
| 2025-03-19 | 58.57 | $58.77 | 34200 |
| 2025-03-18 | 58.46 | $58.83 | 23200 |
| 2025-03-17 | 58.30 | $58.99 | 29000 |
| 2025-03-14 | 58.06 | $58.61 | 75347 |
| 2025-03-13 | 57.89 | $57.59 | 21800 |
| 2025-03-12 | 58.00 | $57.96 | 46537 |
| 2025-03-11 | 58.02 | $57.78 | 29800 |
| 2025-03-10 | 58.10 | $57.56 | 40102 |
| 2025-03-07 | 58.27 | $58.69 | 36300 |
| 2025-03-06 | 58.12 | $58.43 | 26718 |
| 2025-03-05 | 58.02 | $58.47 | 31635 |
| 2025-03-04 | 57.89 | $57.34 | 184040 |
| 2025-03-03 | 58.08 | $56.59 | 21800 |
| 2025-02-28 | 58.55 | $57.14 | 28117 |
| 2025-02-27 | 58.95 | $57.83 | 67843 |
| 2025-02-26 | 59.21 | $58.90 | 17704 |
| 2025-02-25 | 59.19 | $58.75 | 23003 |
| 2025-02-24 | 59.20 | $58.91 | 30019 |
| 2025-02-21 | 59.15 | $59.21 | 28816 |
| 2025-02-20 | 58.99 | $59.47 | 19608 |
| 2025-02-19 | 58.70 | $58.88 | 61067 |
| 2025-02-18 | 58.53 | $58.40 | 29923 |
| 2025-02-14 | 58.47 | $58.65 | 29931 |
| 2025-02-13 | 58.31 | $58.53 | 29100 |
| 2025-02-12 | 58.15 | $58.25 | 13700 |
| 2025-02-11 | 58.05 | $58.15 | 24005 |
| 2025-02-10 | 57.95 | $58.54 | 14500 |
| 2025-02-07 | 57.71 | $58.19 | 19700 |
| 2025-02-06 | 57.52 | $58.25 | 36800 |
| 2025-02-05 | 57.27 | $57.79 | 28400 |
| 2025-02-04 | 57.12 | $57.67 | 128900 |
| 2025-02-03 | 56.98 | $57.06 | 39231 |
| 2025-01-31 | 57.01 | $57.11 | 29539 |
| 2025-01-30 | 57.04 | $57.55 | 34900 |
| 2025-01-29 | 56.94 | $57.19 | 18200 |
| 2025-01-28 | 56.95 | $57.05 | 35000 |
| 2025-01-27 | 57.00 | $57.22 | 20500 |
| 2025-01-24 | 57.03 | $58.13 | 35900 |
| 2025-01-23 | 56.78 | $57.88 | 56734 |
| 2025-01-22 | 56.57 | $57.74 | 44600 |
| 2025-01-21 | 56.38 | $57.87 | 58500 |
| 2025-01-17 | 56.11 | $57.17 | 17808 |
| 2025-01-16 | 56.03 | $56.79 | 103500 |
| 2025-01-15 | 56.08 | $56.73 | 38310 |
| 2025-01-14 | 56.18 | $56.46 | 96708 |
| 2025-01-13 | 56.41 | $55.48 | 21900 |
| 2025-01-10 | 57.02 | $56.00 | 76718 |
| 2025-01-08 | 57.62 | $57.61 | 53705 |
| 2025-01-07 | 57.86 | $58.12 | 32110 |
| 2025-01-06 | 58.00 | $57.92 | 53630 |
| 2025-01-03 | 58.26 | $58.13 | 22633 |
| 2025-01-02 | 58.53 | $58.24 | 30200 |
| 2024-12-31 | 58.83 | $58.61 | 48321 |
| 2024-12-30 | 59.09 | $58.77 | 66800 |
| 2024-12-27 | 59.38 | $59.07 | 76626 |
| 2024-12-26 | 59.64 | $59.11 | 22400 |
| 2024-12-24 | 59.95 | $59.13 | 15645 |
| 2024-12-23 | 60.34 | $58.90 | 31700 |
| 2024-12-20 | 60.89 | $60.75 | 101600 |
| 2024-12-19 | 60.97 | $60.09 | 65922 |
| 2024-12-18 | 61.29 | $59.77 | 28300 |
| 2024-12-17 | 61.77 | $60.94 | 24900 |
| 2024-12-16 | 61.99 | $61.19 | 32100 |
| 2024-12-13 | 62.16 | $61.55 | 18538 |
| 2024-12-12 | 62.26 | $61.93 | 23633 |
| 2024-12-11 | 62.25 | $62.49 | 39231 |
| 2024-12-10 | 62.05 | $62.02 | 30700 |
| 2024-12-09 | 61.95 | $63.28 | 49400 |
| 2024-12-06 | 61.42 | $62.02 | 20618 |
| 2024-12-05 | 61.17 | $62.01 | 30232 |
| 2024-12-04 | 60.86 | $61.53 | 28645 |
| 2024-12-03 | 60.64 | $61.39 | 20400 |
| 2024-12-02 | 60.42 | $61.26 | 19000 |
| 2024-11-29 | 60.19 | $61.14 | 4900 |
| 2024-11-27 | 59.96 | $60.39 | 17404 |
| 2024-11-26 | 59.92 | $60.25 | 37942 |
| 2024-11-25 | 59.92 | $60.52 | 32735 |
| 2024-11-22 | 59.84 | $60.04 | 30041 |
| 2024-11-21 | 59.90 | $60.25 | 49600 |
| 2024-11-20 | 59.92 | $60.24 | 47835 |
| 2024-11-19 | 59.96 | $60.05 | 27346 |
| 2024-11-18 | 60.08 | $59.49 | 31800 |
| 2024-11-15 | 60.40 | $59.55 | 44300 |
| 2024-11-14 | 60.78 | $59.70 | 38200 |
| 2024-11-13 | 61.20 | $60.42 | 55300 |
| 2024-11-12 | 61.49 | $60.73 | 29700 |
| 2024-11-11 | 61.74 | $61.68 | 22426 |
| 2024-11-08 | 61.74 | $61.50 | 25900 |
| 2024-11-07 | 61.80 | $63.09 | 34100 |
| 2024-11-06 | 61.36 | $61.79 | 37248 |
| 2024-11-05 | 61.24 | $62.16 | 34700 |
| 2024-11-04 | 60.97 | $61.26 | 18502 |
| 2024-11-01 | 60.93 | $61.09 | 13300 |
| 2024-10-31 | 60.94 | $61.28 | 16830 |
| 2024-10-30 | 60.89 | $60.94 | 11415 |
| 2024-10-29 | 60.94 | $60.83 | 19600 |
| 2024-10-28 | 61.04 | $61.35 | 16606 |
| 2024-10-25 | 61.00 | $60.73 | 14800 |
| 2024-10-24 | 61.14 | $60.68 | 20800 |
| 2024-10-23 | 61.33 | $60.87 | 13700 |
| 2024-10-22 | 61.50 | $61.19 | 20500 |
| 2024-10-21 | 61.60 | $61.37 | 13900 |
| 2024-10-18 | 61.66 | $61.48 | 23602 |
| 2024-10-17 | 61.70 | $60.82 | 11200 |
| 2024-10-16 | 61.94 | $61.13 | 23200 |
| 2024-10-15 | 62.14 | $60.20 | 19028 |
| 2024-10-14 | 62.66 | $61.22 | 11515 |
| 2024-10-11 | 62.96 | $61.46 | 33709 |
| 2024-10-10 | 63.23 | $61.43 | 20300 |
| 2024-10-09 | 63.54 | $61.38 | 28907 |
| 2024-10-08 | 63.92 | $62.46 | 81204 |
| 2024-10-07 | 64.01 | $64.79 | 28449 |
| 2024-10-04 | 63.36 | $63.61 | 60678 |
| 2024-10-03 | 62.91 | $62.79 | 26000 |
| 2024-10-02 | 62.59 | $63.54 | 79104 |
| 2024-10-01 | 61.94 | $62.50 | 18900 |
| 2024-09-30 | 61.46 | $62.38 | 21900 |
| 2024-09-27 | 60.89 | $61.88 | 62437 |
| 2024-09-26 | 60.34 | $61.57 | 44400 |
| 2024-09-25 | 59.75 | $60.08 | 42024 |
| 2024-09-24 | 59.49 | $60.62 | 27400 |
| 2024-09-23 | 59.00 | $59.24 | 15700 |
| 2024-09-20 | 58.83 | $59.10 | 32742 |
| 2024-09-19 | 58.66 | $59.34 | 18200 |
| 2024-09-18 | 58.37 | $58.45 | 21600 |
| 2024-09-17 | 58.29 | $58.64 | 18100 |
| 2024-09-16 | 58.13 | $58.57 | 14646 |
| 2024-09-13 | 57.96 | $58.25 | 15200 |
| 2024-09-12 | 57.86 | $57.83 | 24744 |
| 2024-09-11 | 57.86 | $57.61 | 19410 |
| 2024-09-10 | 57.93 | $57.48 | 20305 |
| 2024-09-09 | 58.05 | $57.53 | 22000 |
| 2024-09-06 | 58.19 | $57.17 | 30000 |
| 2024-09-05 | 58.46 | $58.10 | 17000 |
| 2024-09-04 | 58.49 | $57.82 | 19500 |
| 2024-09-03 | 58.62 | $57.97 | 18300 |
| 2024-08-30 | 58.71 | $58.76 | 24849 |
| 2024-08-29 | 58.57 | $58.48 | 22559 |
| 2024-08-28 | 58.48 | $58.38 | 18010 |
| 2024-08-27 | 58.40 | $58.72 | 41248 |
| 2024-08-26 | 58.18 | $58.41 | 14000 |
| 2024-08-23 | 58.01 | $58.65 | 39700 |
| 2024-08-22 | 57.71 | $57.69 | 32500 |
| 2024-08-21 | 57.66 | $58.42 | 18100 |
| 2024-08-20 | 57.36 | $58.15 | 12100 |
| 2024-08-19 | 57.07 | $58.65 | 19217 |
| 2024-08-16 | 56.57 | $57.74 | 22800 |
| 2024-08-15 | 56.26 | $57.36 | 22000 |
| 2024-08-14 | 56.00 | $56.83 | 12702 |
| 2024-08-13 | 55.86 | $57.08 | 19500 |
| 2024-08-12 | 55.62 | $56.56 | 18144 |
| 2024-08-09 | 55.51 | $56.36 | 20500 |
| 2024-08-08 | 55.46 | $56.34 | 42417 |
| 2024-08-07 | 55.41 | $55.20 | 28026 |
| 2024-08-06 | 55.74 | $54.30 | 76938 |
| 2024-08-05 | 56.43 | $54.31 | 38719 |
| 2024-08-02 | 57.29 | $57.02 | 16500 |
| 2024-08-01 | 57.48 | $57.44 | 47449 |
| 2024-07-31 | 57.59 | $58.33 | 32400 |
| 2024-07-30 | 57.44 | $57.53 | 37100 |
| 2024-07-29 | 57.52 | $57.16 | 22709 |
| 2024-07-26 | 57.75 | $57.74 | 39400 |
| 2024-07-25 | 57.85 | $57.22 | 25544 |
| 2024-07-24 | 58.13 | $57.27 | 24226 |
| 2024-07-23 | 58.47 | $57.47 | 22400 |
| 2024-07-22 | 58.82 | $58.11 | 36700 |
| 2024-07-19 | 59.04 | $57.86 | 13514 |
| 2024-07-18 | 59.38 | $58.56 | 39514 |
| 2024-07-17 | 59.57 | $59.29 | 20800 |
| 2024-07-16 | 59.56 | $59.68 | 25438 |
| 2024-07-15 | 59.43 | $59.25 | 19636 |
| 2024-07-12 | 59.39 | $59.80 | 21000 |
| 2024-07-11 | 59.16 | $59.61 | 26105 |
| 2024-07-10 | 58.93 | $59.11 | 25247 |
| 2024-07-09 | 58.80 | $59.01 | 27500 |
| 2024-07-08 | 58.68 | $58.86 | 18800 |
| 2024-07-05 | 58.57 | $59.24 | 26000 |
| 2024-07-03 | 58.32 | $58.94 | 26800 |
| 2024-07-02 | 58.10 | $58.31 | 23724 |
| 2024-07-01 | 58.03 | $58.19 | 42600 |
| 2024-06-28 | 57.99 | $57.92 | 70640 |
| 2024-06-27 | 58.01 | $57.70 | 25700 |
| 2024-06-26 | 58.12 | $57.82 | 23300 |
| 2024-06-25 | 58.21 | $57.63 | 19039 |
| 2024-06-24 | 58.37 | $57.93 | 34330 |
| 2024-06-21 | 58.48 | $58.61 | 19200 |
| 2024-06-20 | 58.38 | $58.60 | 19700 |
| 2024-06-18 | 58.27 | $59.03 | 23600 |
| 2024-06-17 | 57.99 | $58.57 | 17800 |
| 2024-06-14 | 57.79 | $58.33 | 14103 |
| 2024-06-13 | 57.63 | $58.04 | 25700 |
| 2024-06-12 | 57.52 | $58.11 | 22900 |
| 2024-06-11 | 57.37 | $57.69 | 26345 |
| 2024-06-10 | 57.32 | $57.50 | 16544 |
| 2024-06-07 | 57.33 | $57.17 | 41700 |
| 2024-06-06 | 57.44 | $57.21 | 18335 |
| 2024-06-05 | 57.56 | $57.10 | 34007 |
| 2024-06-04 | 57.75 | $56.74 | 23100 |
| 2024-06-03 | 58.09 | $57.91 | 158200 |
| 2024-05-31 | 58.13 | $57.58 | 36004 |
| 2024-05-30 | 58.28 | $57.58 | 31400 |
| 2024-05-29 | 58.46 | $57.77 | 33424 |
| 2024-05-28 | 58.62 | $58.10 | 41700 |
| 2024-05-24 | 58.69 | $58.10 | 34612 |
| 2024-05-23 | 58.78 | $57.92 | 42000 |
| 2024-05-22 | 58.93 | $58.65 | 25503 |
| 2024-05-21 | 58.87 | $58.69 | 25700 |
| 2024-05-20 | 58.77 | $59.06 | 34218 |
| 2024-05-17 | 58.52 | $59.01 | 24500 |
| 2024-05-16 | 58.22 | $58.41 | 43600 |
| 2024-05-15 | 58.04 | $58.37 | 69905 |
| 2024-05-14 | 57.82 | $57.75 | 17100 |
| 2024-05-13 | 57.75 | $57.37 | 41700 |
| 2024-05-10 | 57.76 | $57.38 | 40844 |
| 2024-05-09 | 57.77 | $57.50 | 122100 |
| 2024-05-08 | 57.74 | $57.56 | 364823 |
| 2024-05-07 | 57.67 | $57.65 | 26948 |
| 2024-05-06 | 57.54 | $58.03 | 28924 |
| 2024-05-03 | 57.27 | $58.18 | 61700 |
| 2024-05-02 | 56.87 | $57.90 | 41000 |
| 2024-05-01 | 56.47 | $56.91 | 24445 |
| 2024-04-30 | 56.30 | $56.73 | 41710 |
| 2024-04-29 | 56.15 | $57.22 | 26925 |
| 2024-04-26 | 55.80 | $56.63 | 29246 |
| 2024-04-25 | 55.57 | $56.07 | 39900 |
| 2024-04-24 | 55.47 | $55.80 | 21600 |
| 2024-04-23 | 55.43 | $55.67 | 41749 |
| 2024-04-22 | 55.44 | $55.33 | 74600 |
| 2024-04-19 | 55.56 | $55.17 | 31241 |
| 2024-04-18 | 55.75 | $55.61 | 35837 |
| 2024-04-17 | 55.86 | $55.35 | 58041 |
| 2024-04-16 | 56.07 | $54.71 | 63000 |
| 2024-04-15 | 56.54 | $55.65 | 23600 |
| 2024-04-12 | 56.80 | $56.06 | 43507 |
| 2024-04-11 | 56.99 | $56.92 | 26300 |
| 2024-04-10 | 56.95 | $56.79 | 72000 |
| 2024-04-09 | 56.93 | $57.50 | 36847 |
| 2024-04-08 | 56.67 | $57.09 | 21049 |
| 2024-04-05 | 56.49 | $56.74 | 43200 |
| 2024-04-04 | 56.37 | $56.62 | 24400 |
| 2024-04-03 | 56.26 | $56.69 | 2.3M |
| 2024-04-02 | 56.10 | $56.45 | 156000 |
| 2024-04-01 | 55.99 | $56.33 | 74200 |
| 2024-03-28 | 55.88 | $55.80 | 109300 |
| 2024-03-27 | 55.92 | $55.70 | 35434 |
| 2024-03-26 | 56.00 | $55.52 | 24210 |
| 2024-03-25 | 56.16 | $56.09 | 34512 |
| 2024-03-22 | 56.17 | $55.99 | 47200 |
| 2024-03-21 | 56.20 | $56.39 | 80500 |
| 2024-03-20 | 56.12 | $56.24 | 59308 |
| 2024-03-19 | 56.06 | $55.82 | 28800 |
| 2024-03-18 | 56.12 | $55.87 | 49503 |
| 2024-03-15 | 56.18 | $55.69 | 44100 |
| 2024-03-14 | 56.30 | $55.59 | 37908 |
| 2024-03-13 | 56.48 | $55.72 | 101629 |
| 2024-03-12 | 56.65 | $56.40 | 65223 |
| 2024-03-11 | 56.63 | $56.21 | 33032 |
| 2024-03-08 | 56.66 | $56.23 | 48508 |
| 2024-03-07 | 56.68 | $56.57 | 26000 |
| 2024-03-06 | 56.59 | $56.43 | 143720 |
| 2024-03-05 | 56.52 | $56.26 | 55431 |
| 2024-03-04 | 56.47 | $56.52 | 89920 |
| 2024-03-01 | 56.33 | $56.66 | 85600 |
| 2024-02-29 | 56.10 | $55.99 | 47000 |
| 2024-02-28 | 56.03 | $55.48 | 123404 |
| 2024-02-27 | 56.09 | $56.32 | 37623 |
| 2024-02-26 | 55.89 | $56.15 | 68500 |
| 2024-02-23 | 55.70 | $56.17 | 47209 |
| 2024-02-22 | 55.45 | $56.13 | 71500 |
| 2024-02-21 | 55.15 | $55.69 | 70331 |
| 2024-02-20 | 54.93 | $55.71 | 55321 |
| 2024-02-16 | 54.65 | $55.40 | 86700 |
| 2024-02-15 | 54.41 | $55.06 | 109300 |
| 2024-02-14 | 54.23 | $54.55 | 141800 |
| 2024-02-13 | 54.17 | $53.81 | 52627 |
| 2024-02-12 | 54.33 | $54.74 | 45544 |
| 2024-02-09 | 54.24 | $54.80 | 164200 |
| 2024-02-08 | 54.12 | $54.67 | 92900 |
| 2024-02-07 | 54.02 | $54.62 | 129444 |
| 2024-02-06 | 53.91 | $54.53 | 92413 |
| 2024-02-05 | 53.82 | $53.30 | 95400 |
| 2024-02-02 | 54.11 | $53.88 | 53800 |
| 2024-02-01 | 54.28 | $54.54 | 82100 |
| 2024-01-31 | 54.29 | $54.24 | 68200 |
| 2024-01-30 | 54.40 | $54.52 | 91400 |
| 2024-01-29 | 54.46 | $54.89 | 74800 |
| 2024-01-26 | 54.41 | $54.93 | 86500 |
| 2024-01-25 | 54.35 | $54.96 | 70400 |
| 2024-01-24 | 54.27 | $54.77 | 72606 |
| 2024-01-23 | 54.25 | $53.98 | 291400 |
| 2024-01-22 | 54.48 | $54.26 | 77720 |
| 2024-01-19 | 54.68 | $54.57 | 82961 |
| 2024-01-18 | 54.83 | $54.18 | 35947 |
| 2024-01-17 | 55.14 | $54.26 | 70700 |
| 2024-01-16 | 55.50 | $54.93 | 61300 |
| 2024-01-12 | 55.73 | $55.84 | 52000 |
| 2024-01-11 | 55.72 | $55.73 | 34500 |
| 2024-01-10 | 55.75 | $55.54 | 47900 |
| 2024-01-09 | 55.84 | $55.44 | 36200 |
| 2024-01-08 | 55.98 | $56.05 | 47900 |
| 2024-01-05 | 55.95 | $55.96 | 162127 |
| 2024-01-04 | 55.95 | $55.75 | 201332 |
| 2024-01-03 | 56.01 | $55.87 | 124421 |
| 2024-01-02 | 56.05 | $56.04 | 36707 |
| 2023-12-29 | 56.03 | $56.46 | 43911 |
| 2023-12-28 | 55.88 | $56.17 | 180704 |
| 2023-12-27 | 55.78 | $56.03 | 83524 |
| 2023-12-26 | 55.70 | $55.64 | 18400 |
| 2023-12-22 | 55.72 | $55.52 | 50800 |
| 2023-12-21 | 55.79 | $55.51 | 40600 |
| 2023-12-20 | 55.87 | $54.45 | 74434 |
| 2023-12-19 | 56.30 | $55.65 | 56225 |
| 2023-12-18 | 56.44 | $55.40 | 37400 |
| 2023-12-15 | 56.67 | $56.40 | 29600 |
| 2023-12-14 | 56.63 | $56.87 | 47600 |
| 2023-12-13 | 56.43 | $56.49 | 57316 |
| 2023-12-12 | 56.28 | $55.80 | 46300 |
| 2023-12-11 | 56.32 | $55.89 | 38249 |
| 2023-12-08 | 56.32 | $55.65 | 23400 |
| 2023-12-07 | 56.38 | $56.01 | 26545 |
| 2023-12-06 | 56.34 | $55.69 | 18900 |
| 2023-12-05 | 56.37 | $55.79 | 80805 |
| 2023-12-04 | 56.35 | $55.86 | 31400 |
| 2023-12-01 | 56.30 | $56.19 | 32344 |
| 2023-11-30 | 56.12 | $55.69 | 36226 |
| 2023-11-29 | 56.04 | $55.71 | 31900 |
| 2023-11-28 | 55.92 | $55.81 | 24800 |
| 2023-11-27 | 55.73 | $55.29 | 37900 |
| 2023-11-24 | 55.64 | $55.48 | 5300 |
| 2023-11-22 | 55.45 | $55.24 | 24300 |
| 2023-11-21 | 55.29 | $55.48 | 21200 |
| 2023-11-20 | 55.00 | $55.68 | 26616 |
| 2023-11-17 | 54.56 | $54.87 | 72300 |
| 2023-11-16 | 54.28 | $54.54 | 44222 |
| 2023-11-15 | 54.03 | $54.70 | 89436 |
| 2023-11-14 | 53.66 | $54.54 | 26800 |
| 2023-11-13 | 53.26 | $53.34 | 22018 |
| 2023-11-10 | 53.14 | $53.21 | 20800 |
| 2023-11-09 | 53.03 | $53.03 | 29609 |
| 2023-11-08 | 52.95 | $53.63 | 20000 |
| 2023-11-07 | 52.66 | $53.73 | 12032 |
| 2023-11-06 | 52.28 | $53.63 | 29700 |
| 2023-11-03 | 51.84 | $53.24 | 39900 |
| 2023-11-02 | 51.44 | $52.53 | 100321 |
| 2023-11-01 | 51.18 | $51.80 | 49644 |
| 2023-10-31 | 51.10 | $51.55 | 39600 |
| 2023-10-30 | 51.10 | $51.74 | 51100 |
| 2023-10-27 | 51.05 | $51.11 | 61601 |
| 2023-10-26 | 51.20 | $51.08 | 68842 |
| 2023-10-25 | 51.41 | $51.23 | 83340 |
| 2023-10-24 | 51.62 | $51.73 | 43810 |
| 2023-10-23 | 51.73 | $51.03 | 16700 |
| 2023-10-20 | 52.10 | $51.27 | 36800 |
| 2023-10-19 | 52.48 | $51.93 | 50503 |
| 2023-10-18 | 52.74 | $51.94 | 58400 |
| 2023-10-17 | 53.06 | $53.05 | 13200 |
| 2023-10-16 | 53.11 | $53.17 | 22700 |
| 2023-10-13 | 53.13 | $53.01 | 156545 |
| 2023-10-12 | 53.20 | $53.39 | 21719 |
| 2023-10-11 | 53.18 | $53.54 | 27200 |
| 2023-10-10 | 53.10 | $53.74 | 15622 |
| 2023-10-09 | 52.95 | $53.10 | 12211 |
| 2023-10-06 | 52.97 | $53.48 | 11522 |
| 2023-10-05 | 52.88 | $52.97 | 28205 |
| 2023-10-04 | 52.94 | $52.74 | 141500 |
| 2023-10-03 | 53.10 | $52.74 | 18543 |
| 2023-10-02 | 53.29 | $53.18 | 54200 |
| 2023-09-29 | 53.38 | $53.48 | 27000 |
| 2023-09-28 | 53.41 | $53.51 | 16300 |
| 2023-09-27 | 53.44 | $53.22 | 29017 |
| 2023-09-26 | 53.56 | $53.14 | 32542 |
| 2023-09-25 | 53.75 | $53.63 | 18413 |
| 2023-09-22 | 53.82 | $53.59 | 24440 |
| 2023-09-21 | 53.91 | $53.05 | 25943 |
| 2023-09-20 | 54.21 | $53.76 | 17400 |
| 2023-09-19 | 54.34 | $53.88 | 16207 |
| 2023-09-18 | 54.45 | $54.30 | 27640 |
| 2023-09-15 | 54.46 | $54.30 | 24500 |
| 2023-09-14 | 54.46 | $54.52 | 24404 |
| 2023-09-13 | 54.40 | $54.14 | 26839 |
| 2023-09-12 | 54.43 | $54.05 | 31107 |
| 2023-09-11 | 54.49 | $54.62 | 8645 |
| 2023-09-08 | 54.39 | $54.34 | 17400 |
| 2023-09-07 | 54.34 | $54.11 | 33101 |
| 2023-09-06 | 54.36 | $54.40 | 23700 |
| 2023-09-05 | 54.28 | $54.56 | 13500 |
| 2023-09-01 | 54.12 | $54.62 | 28132 |
| 2023-08-31 | 53.91 | $54.38 | 28020 |
| 2023-08-30 | 53.73 | $54.65 | 72900 |
| 2023-08-29 | 53.42 | $54.47 | 14700 |
| 2023-08-28 | 53.11 | $53.77 | 19700 |
| 2023-08-25 | 52.95 | $53.48 | 16945 |
| 2023-08-24 | 52.85 | $53.26 | 104526 |
| 2023-08-23 | 52.80 | $53.77 | 55214 |
| 2023-08-22 | 52.58 | $52.89 | 16400 |
| 2023-08-21 | 52.61 | $52.90 | 28900 |
| 2023-08-18 | 52.64 | $52.60 | 22000 |
| 2023-08-17 | 52.79 | $52.76 | 13900 |
| 2023-08-16 | 52.92 | $52.49 | 43900 |
| 2023-08-15 | 53.18 | $52.55 | 31800 |
| 2023-08-14 | 53.48 | $52.84 | 19522 |
| 2023-08-11 | 53.75 | $53.16 | 24600 |
| 2023-08-10 | 53.98 | $53.45 | 16843 |
| 2023-08-09 | 54.17 | $53.85 | 31500 |
| 2023-08-08 | 54.28 | $53.78 | 15206 |
| 2023-08-07 | 54.43 | $54.22 | 18900 |
| 2023-08-04 | 54.47 | $54.14 | 160000 |
| 2023-08-03 | 54.53 | $53.69 | 23500 |
| 2023-08-02 | 54.75 | $53.53 | 35513 |
| 2023-08-01 | 55.06 | $54.68 | 27328 |
| 2023-07-31 | 55.06 | $55.33 | 61623 |
| 2023-07-28 | 54.85 | $55.12 | 26900 |
| 2023-07-27 | 54.64 | $54.33 | 26600 |
| 2023-07-26 | 54.64 | $54.68 | 26500 |
| 2023-07-25 | 54.51 | $54.55 | 42807 |
| 2023-07-24 | 54.38 | $54.50 | 8635 |
| 2023-07-21 | 54.24 | $54.09 | 14800 |
| 2023-07-20 | 54.18 | $53.96 | 30900 |
| 2023-07-19 | 54.15 | $54.17 | 64910 |
| 2023-07-18 | 54.03 | $54.05 | 16400 |
| 2023-07-17 | 53.92 | $54.44 | 20540 |
| 2023-07-14 | 53.65 | $54.11 | 12041 |
| 2023-07-13 | 53.41 | $54.11 | 7400 |
| 2023-07-12 | 53.13 | $53.82 | 23900 |
| 2023-07-11 | 52.86 | $53.24 | 14302 |
| 2023-07-10 | 52.72 | $52.84 | 17500 |
| 2023-07-07 | 52.67 | $52.80 | 25045 |
| 2023-07-06 | 52.63 | $52.54 | 168600 |
| 2023-07-05 | 52.65 | $52.95 | 42127 |
| 2023-07-03 | 52.54 | $53.00 | 8000 |
| 2023-06-30 | 52.40 | $52.51 | 27106 |
| 2023-06-29 | 52.38 | $52.07 | 30921 |
| 2023-06-28 | 52.50 | $51.83 | 17500 |
| 2023-06-27 | 52.71 | $52.04 | 35500 |
| 2023-06-26 | 52.90 | $51.92 | 29100 |
| 2023-06-23 | 53.16 | $51.77 | 133600 |
| 2023-06-22 | 53.52 | $52.58 | 219700 |
| 2023-06-21 | 53.70 | $53.00 | 76238 |
| 2023-06-20 | 53.77 | $52.85 | 19304 |
| 2023-06-16 | 53.88 | $53.99 | 16300 |
| 2023-06-15 | 53.65 | $54.02 | 21300 |
| 2023-06-14 | 53.34 | $53.69 | 32600 |
| 2023-06-13 | 53.06 | $53.26 | 88504 |
| 2023-06-12 | 52.85 | $52.98 | 34134 |
| 2023-06-09 | 52.66 | $52.99 | 59700 |
| 2023-06-08 | 52.42 | $52.70 | 18900 |
| 2023-06-07 | 52.21 | $52.65 | 25200 |
| 2023-06-06 | 51.96 | $52.58 | 17016 |
| 2023-06-05 | 51.68 | $52.52 | 2.1M |
| 2023-06-02 | 51.35 | $51.95 | 20732 |
| 2023-06-01 | 51.12 | $51.47 | 166600 |
| 2023-05-31 | 50.99 | $51.19 | 96600 |
| 2023-05-30 | 50.92 | $51.04 | 7200 |
| 2023-05-26 | 50.89 | $51.13 | 14624 |
| 2023-05-25 | 50.82 | $50.56 | 16328 |
| 2023-05-24 | 50.92 | $50.67 | 33800 |
| 2023-05-23 | 51.00 | $50.84 | 13241 |
| 2023-05-22 | 51.05 | $51.27 | 13000 |
| 2023-05-19 | 50.97 | $51.01 | 19300 |
| 2023-05-18 | 50.95 | $50.91 | 14700 |
| 2023-05-17 | 50.97 | $51.10 | 9414 |
| 2023-05-16 | 50.92 | $50.77 | 12713 |
| 2023-05-15 | 50.97 | $51.05 | 34022 |
| 2023-05-12 | 50.94 | $50.53 | 10500 |
| 2023-05-11 | 51.07 | $50.91 | 19300 |
| 2023-05-10 | 51.11 | $51.35 | 61500 |
| 2023-05-09 | 51.01 | $51.02 | 10600 |
| 2023-05-08 | 50.99 | $51.35 | 20400 |
| 2023-05-05 | 50.87 | $51.39 | 21105 |
| 2023-05-04 | 50.70 | $50.86 | 21321 |
| 2023-05-03 | 50.67 | $50.68 | 81000 |
| 2023-05-02 | 50.69 | $50.57 | 72600 |
| 2023-05-01 | 50.75 | $50.84 | 135900 |
| 2023-04-28 | 50.74 | $50.87 | 15110 |
| 2023-04-27 | 50.72 | $50.58 | 41439 |
| 2023-04-26 | 50.78 | $50.13 | 36723 |
| 2023-04-25 | 51.00 | $49.86 | 14529 |
| 2023-04-24 | 51.36 | $50.79 | 16100 |
| 2023-04-21 | 51.49 | $50.50 | 26213 |
| 2023-04-20 | 51.74 | $51.14 | 33700 |
| 2023-04-19 | 51.84 | $51.35 | 89800 |
| 2023-04-18 | 51.88 | $51.70 | 17200 |
| 2023-04-17 | 51.82 | $51.82 | 22213 |
| 2023-04-14 | 51.69 | $51.77 | 28433 |
| 2023-04-13 | 51.54 | $51.97 | 148000 |
| 2023-04-12 | 51.29 | $51.68 | 36300 |
| 2023-04-11 | 51.07 | $51.49 | 15700 |
| 2023-04-10 | 50.86 | $51.05 | 31341 |
| 2023-04-06 | 50.74 | $51.00 | 15947 |
| 2023-04-05 | 50.60 | $50.87 | 105046 |
| 2023-04-04 | 50.47 | $50.94 | 25000 |
| 2023-04-03 | 50.29 | $50.85 | 40700 |
| 2023-03-31 | 50.10 | $50.65 | 16900 |
| 2023-03-30 | 49.94 | $50.60 | 30434 |
| 2023-03-29 | 49.76 | $50.24 | 29900 |
| 2023-03-28 | 49.65 | $50.01 | 15303 |
| 2023-03-27 | 49.60 | $50.04 | 32133 |
| 2023-03-24 | 49.54 | $50.04 | 15435 |
| 2023-03-23 | 49.46 | $49.99 | 16700 |
| 2023-03-22 | 49.40 | $49.86 | 67825 |
| 2023-03-21 | 49.37 | $49.82 | 23800 |
| 2023-03-20 | 49.35 | $49.49 | 20100 |
| 2023-03-17 | 49.45 | $49.29 | 32614 |
| 2023-03-16 | 49.64 | $49.33 | 20400 |
| 2023-03-15 | 49.87 | $49.12 | 51300 |
| 2023-03-14 | 50.22 | $49.77 | 12100 |
| 2023-03-13 | 50.45 | $49.83 | 26345 |
| 2023-03-10 | 50.71 | $50.28 | 15400 |
| 2023-03-09 | 50.89 | $50.68 | 30000 |
| 2023-03-08 | 50.99 | $51.24 | 21600 |
| 2023-03-07 | 50.93 | $50.90 | 17532 |
| 2023-03-06 | 50.96 | $51.52 | 38213 |
| 2023-03-03 | 50.81 | $51.52 | 119500 |
| 2023-03-02 | 50.63 | $51.23 | 64122 |
| 2023-03-01 | 50.50 | $51.16 | 104400 |
| 2023-02-28 | 50.38 | $50.37 | 31100 |
| 2023-02-27 | 50.48 | $50.53 | 24600 |
| 2023-02-24 | 50.56 | $50.49 | 184945 |
| 2023-02-23 | 50.67 | $50.84 | 22700 |
| 2023-02-22 | 50.70 | $50.52 | 31900 |
| 2023-02-21 | 50.84 | $50.64 | 19400 |
| 2023-02-17 | 50.98 | $50.84 | 17306 |
| 2023-02-16 | 51.10 | $51.00 | 18800 |
| 2023-02-15 | 51.18 | $50.99 | 18100 |
| 2023-02-14 | 51.29 | $50.89 | 21502 |
| 2023-02-13 | 51.46 | $51.14 | 17606 |
| 2023-02-10 | 51.58 | $50.90 | 12400 |
| 2023-02-09 | 51.81 | $51.26 | 44023 |
| 2023-02-08 | 51.96 | $51.38 | 21700 |
| 2023-02-07 | 52.11 | $51.56 | 18000 |
| 2023-02-06 | 52.23 | $51.46 | 26500 |
| 2023-02-03 | 52.39 | $51.71 | 493600 |
| 2023-02-02 | 52.51 | $52.56 | 24743 |
| 2023-02-01 | 52.36 | $52.46 | 54100 |
| 2023-01-31 | 52.21 | $52.04 | 39300 |
| 2023-01-30 | 52.15 | $51.32 | 50800 |
| 2023-01-27 | 52.30 | $52.10 | 27000 |
| 2023-01-26 | 52.21 | $52.31 | 33100 |
| 2023-01-25 | 52.03 | $52.10 | 17500 |
| 2023-01-24 | 51.86 | $51.85 | 99600 |
| 2023-01-23 | 51.73 | $51.98 | 19900 |
| 2023-01-20 | 51.52 | $51.83 | 12800 |
| 2023-01-19 | 51.29 | $51.28 | 84600 |
| 2023-01-18 | 51.18 | $51.12 | 40909 |
| 2023-01-17 | 51.09 | $51.34 | 20600 |
| 2023-01-13 | 50.91 | $51.38 | 23000 |
| 2023-01-12 | 50.66 | $51.24 | 27717 |
| 2023-01-11 | 50.39 | $51.00 | 17333 |
| 2023-01-10 | 50.14 | $50.94 | 31100 |
| 2023-01-09 | 49.84 | $50.74 | 23900 |
| 2023-01-06 | 49.55 | $50.63 | 14620 |
| 2023-01-05 | 49.22 | $49.57 | 221700 |
| 2023-01-04 | 49.15 | $50.14 | 33600 |
| 2023-01-03 | 48.90 | $49.37 | 17729 |
| 2022-12-30 | 48.84 | $48.94 | 78600 |
| 2022-12-29 | 48.90 | $49.17 | 102700 |
| 2022-12-28 | 48.91 | $48.44 | 190034 |
| 2022-12-27 | 49.16 | $49.10 | 66300 |
| 2022-12-23 | 49.26 | $48.48 | 54212 |
| 2022-12-22 | 49.57 | $48.48 | 507815 |
| 2022-12-21 | 49.96 | $49.04 | 38600 |
| 2022-12-20 | 50.25 | $48.89 | 42439 |
| 2022-12-19 | 50.64 | $49.89 | 21903 |
| 2022-12-16 | 50.79 | $49.92 | 39300 |
| 2022-12-15 | 50.96 | $49.96 | 33409 |
| 2022-12-14 | 51.13 | $50.84 | 36800 |
| 2022-12-13 | 51.06 | $50.69 | 43303 |
| 2022-12-12 | 51.00 | $50.39 | 24000 |
| 2022-12-09 | 51.01 | $50.40 | 26500 |
| 2022-12-08 | 51.00 | $50.64 | 49424 |
| 2022-12-07 | 50.90 | $50.24 | 26649 |
| 2022-12-06 | 50.88 | $50.35 | 47821 |
| 2022-12-05 | 50.80 | $50.59 | 97639 |
| 2022-12-02 | 50.62 | $51.01 | 37200 |
| 2022-12-01 | 50.24 | $50.63 | 43006 |
| 2022-11-30 | 49.89 | $50.40 | 36000 |
| 2022-11-29 | 49.51 | $49.48 | 39534 |
| 2022-11-28 | 49.33 | $48.90 | 17021 |
| 2022-11-25 | 49.28 | $48.87 | 19724 |
| 2022-11-23 | 49.21 | $48.77 | 61300 |
| 2022-11-22 | 49.15 | $48.44 | 50500 |
| 2022-11-21 | 49.17 | $48.48 | 34900 |
| 2022-11-18 | 49.15 | $48.62 | 19148 |
| 2022-11-17 | 49.08 | $48.67 | 49100 |
| 2022-11-16 | 48.96 | $48.63 | 21600 |
| 2022-11-15 | 48.80 | $49.27 | 47509 |
| 2022-11-14 | 48.40 | $48.88 | 29203 |
| 2022-11-11 | 48.01 | $48.77 | 40500 |
| 2022-11-10 | 47.57 | $48.42 | 31123 |
| 2022-11-09 | 47.13 | $47.15 | 81800 |
| 2022-11-08 | 46.98 | $47.77 | 64700 |
| 2022-11-07 | 46.61 | $47.56 | 47918 |
| 2022-11-04 | 46.21 | $47.57 | 33700 |
| 2022-11-03 | 45.73 | $46.30 | 106900 |
| 2022-11-02 | 45.54 | $45.83 | 97140 |
| 2022-11-01 | 45.46 | $45.96 | 95440 |
| 2022-10-31 | 45.33 | $45.52 | 66311 |
| 2022-10-28 | 45.32 | $45.55 | 71831 |
| 2022-10-27 | 45.30 | $45.72 | 98519 |
| 2022-10-26 | 45.24 | $45.76 | 78500 |
| 2022-10-25 | 45.15 | $45.50 | 588147 |
| 2022-10-24 | 45.14 | $45.25 | 16300 |
| 2022-10-21 | 45.21 | $46.02 | 34344 |
| 2022-10-20 | 45.07 | $45.60 | 25532 |
| 2022-10-19 | 45.04 | $45.50 | 109922 |
| 2022-10-18 | 45.05 | $45.85 | 47148 |
| 2022-10-17 | 44.97 | $45.80 | 222427 |
| 2022-10-14 | 44.90 | $44.86 | 67100 |
| 2022-10-13 | 45.14 | $45.37 | 56943 |
| 2022-10-12 | 45.27 | $45.28 | 172628 |
| 2022-10-11 | 45.49 | $45.33 | 33900 |
| 2022-10-10 | 45.75 | $45.89 | 43200 |
| 2022-10-07 | 45.91 | $46.20 | 85435 |
| 2022-10-06 | 46.02 | $46.99 | 63400 |
| 2022-10-05 | 45.92 | $47.18 | 149200 |
| 2022-10-04 | 45.76 | $47.29 | 36200 |
| 2022-10-03 | 45.54 | $46.29 | 54600 |
| 2022-09-30 | 45.62 | $45.56 | 66400 |
| 2022-09-29 | 45.97 | $45.33 | 134706 |
| 2022-09-28 | 46.49 | $46.11 | 55610 |
| 2022-09-27 | 46.90 | $46.06 | 82506 |
| 2022-09-26 | 47.43 | $45.81 | 43600 |
| 2022-09-23 | 48.17 | $47.08 | 146304 |
| 2022-09-22 | 48.68 | $48.22 | 23413 |
| 2022-09-21 | 48.95 | $48.22 | 30844 |
| 2022-09-20 | 49.29 | $48.80 | 213900 |
| 2022-09-19 | 49.52 | $48.89 | 24300 |
| 2022-09-16 | 49.77 | $49.16 | 43400 |
| 2022-09-15 | 50.00 | $49.72 | 51700 |
| 2022-09-14 | 50.10 | $49.98 | 40725 |
| 2022-09-13 | 50.13 | $49.50 | 122000 |
| 2022-09-12 | 50.33 | $51.00 | 18343 |
| 2022-09-09 | 50.09 | $50.46 | 18725 |
| 2022-09-08 | 49.97 | $49.92 | 43520 |
| 2022-09-07 | 49.99 | $49.84 | 64237 |
| 2022-09-06 | 50.05 | $49.33 | 103900 |
| 2022-09-02 | 50.27 | $49.80 | 74700 |
| 2022-09-01 | 50.39 | $49.79 | 135000 |
| 2022-08-31 | 50.54 | $50.04 | 165718 |
| 2022-08-30 | 50.64 | $49.95 | 28443 |
| 2022-08-29 | 50.78 | $50.24 | 28202 |
| 2022-08-26 | 50.85 | $50.20 | 40941 |
| 2022-08-25 | 50.94 | $50.85 | 27100 |
| 2022-08-24 | 50.84 | $50.21 | 263627 |
| 2022-08-23 | 50.90 | $50.38 | 16700 |
| 2022-08-22 | 50.92 | $49.96 | 27320 |
| 2022-08-19 | 51.06 | $50.35 | 30832 |
| 2022-08-18 | 51.10 | $50.73 | 17900 |
| 2022-08-17 | 51.01 | $50.78 | 31800 |
| 2022-08-16 | 50.87 | $50.90 | 36227 |
| 2022-08-15 | 50.65 | $50.69 | 31346 |
| 2022-08-12 | 50.44 | $50.85 | 21600 |
| 2022-08-11 | 50.12 | $50.27 | 110218 |
| 2022-08-10 | 49.90 | $50.37 | 58849 |
| 2022-08-09 | 49.60 | $49.56 | 47700 |
| 2022-08-08 | 49.47 | $49.53 | 17600 |
| 2022-08-05 | 49.32 | $49.34 | 22400 |
| 2022-08-04 | 49.19 | $49.13 | 27514 |
| 2022-08-03 | 49.10 | $48.95 | 40200 |
| 2022-08-02 | 49.04 | $48.75 | 65900 |
| 2022-08-01 | 49.02 | $49.28 | 20400 |
| 2022-07-29 | 48.83 | $49.51 | 12302 |
| 2022-07-28 | 48.52 | $49.28 | 22100 |
| 2022-07-27 | 48.21 | $49.05 | 36800 |
| 2022-07-26 | 47.91 | $48.01 | 67839 |
| 2022-07-25 | 47.88 | $48.64 | 37000 |
| 2022-07-22 | 47.65 | $48.37 | 30009 |
| 2022-07-21 | 47.46 | $48.67 | 111204 |
| 2022-07-20 | 47.14 | $48.15 | 195600 |
| 2022-07-19 | 46.93 | $48.21 | 57322 |
| 2022-07-18 | 46.66 | $47.31 | 95200 |
| 2022-07-15 | 46.64 | $47.11 | 70000 |
| 2022-07-14 | 46.69 | $46.82 | 68000 |
| 2022-07-13 | 46.87 | $46.90 | 68030 |
| 2022-07-12 | 47.07 | $47.14 | 31800 |
| 2022-07-11 | 47.27 | $47.31 | 30047 |
| 2022-07-08 | 47.47 | $48.05 | 33717 |
| 2022-07-07 | 47.49 | $47.96 | 38405 |
| 2022-07-06 | 47.57 | $47.11 | 100219 |
| 2022-07-05 | 47.96 | $47.54 | 43700 |
| 2022-07-01 | 48.31 | $48.02 | 31300 |
| 2022-06-30 | 48.61 | $48.65 | 55643 |
| 2022-06-29 | 48.78 | $48.97 | 33934 |
| 2022-06-28 | 48.91 | $49.07 | 63615 |
| 2022-06-27 | 49.05 | $49.52 | 50500 |
| 2022-06-24 | 49.09 | $49.47 | 38000 |
| 2022-06-23 | 49.17 | $48.73 | 314127 |
| 2022-06-22 | 49.52 | $48.46 | 30100 |
| 2022-06-21 | 50.05 | $49.07 | 43400 |
| 2022-06-17 | 50.52 | $49.53 | 39800 |
| 2022-06-16 | 50.95 | $49.60 | 35800 |
| 2022-06-15 | 51.46 | $51.12 | 76300 |
| 2022-06-14 | 51.60 | $50.27 | 44401 |
| 2022-06-13 | 52.05 | $50.05 | 74611 |
| 2022-06-10 | 52.67 | $51.73 | 20639 |
| 2022-06-09 | 52.89 | $52.12 | 26200 |
| 2022-06-08 | 53.03 | $52.88 | 133604 |
| 2022-06-07 | 52.95 | $52.99 | 29112 |
| 2022-06-06 | 52.82 | $52.86 | 24200 |
| 2022-06-03 | 52.69 | $53.10 | 384400 |
| 2022-06-02 | 52.46 | $53.71 | 102800 |
| 2022-06-01 | 51.98 | $52.78 | 59700 |
| 2022-05-31 | 51.69 | $52.83 | 37800 |
| 2022-05-27 | 51.33 | $52.38 | 36700 |
| 2022-05-26 | 51.04 | $51.99 | 79700 |
| 2022-05-25 | 50.82 | $51.42 | 76520 |
| 2022-05-24 | 50.74 | $51.32 | 43900 |
| 2022-05-23 | 50.69 | $52.08 | 61031 |
| 2022-05-20 | 50.40 | $51.61 | 28900 |
| 2022-05-19 | 50.22 | $51.48 | 70900 |
| 2022-05-18 | 50.05 | $50.78 | 21701 |
| 2022-05-17 | 50.10 | $51.68 | 48200 |
| 2022-05-16 | 49.89 | $50.62 | 97900 |
| 2022-05-13 | 50.00 | $50.73 | 25500 |
| 2022-05-12 | 50.13 | $49.78 | 89909 |
| 2022-05-11 | 50.61 | $49.93 | 170800 |
| 2022-05-10 | 51.17 | $50.70 | 52600 |
| 2022-05-09 | 51.64 | $50.56 | 177200 |
| 2022-05-06 | 52.27 | $51.84 | 77200 |
| 2022-05-05 | 52.66 | $52.44 | 124509 |
| 2022-05-04 | 52.96 | $54.05 | 165500 |
| 2022-05-03 | 52.83 | $53.26 | 72500 |
| 2022-05-02 | 52.94 | $52.75 | 150000 |
| 2022-04-29 | 53.26 | $53.09 | 20400 |
| 2022-04-28 | 53.55 | $53.50 | 19400 |
| 2022-04-27 | 53.80 | $53.00 | 83900 |
| 2022-04-26 | 54.27 | $52.52 | 91806 |
| 2022-04-25 | 55.01 | $53.74 | 28900 |
| 2022-04-22 | 55.54 | $54.50 | 45137 |
| 2022-04-21 | 55.94 | $55.14 | 30829 |
| 2022-04-20 | 56.23 | $55.89 | 54400 |
| 2022-04-19 | 56.35 | $55.84 | 24530 |
| 2022-04-18 | 56.51 | $55.92 | 25332 |
| 2022-04-14 | 56.68 | $56.08 | 45809 |
| 2022-04-13 | 56.84 | $56.42 | 122326 |
| 2022-04-12 | 56.91 | $55.89 | 18900 |
| 2022-04-11 | 57.17 | $56.01 | 19109 |
| 2022-04-08 | 57.43 | $56.77 | 7800 |
| 2022-04-07 | 57.51 | $56.70 | 20117 |
| 2022-04-06 | 57.61 | $57.01 | 34929 |
| 2022-04-05 | 57.63 | $57.30 | 320900 |
| 2022-04-04 | 57.55 | $58.20 | 44900 |
| 2022-04-01 | 57.16 | $57.51 | 20700 |
| 2022-03-31 | 56.89 | $56.67 | 115816 |
| 2022-03-30 | 56.82 | $57.26 | 105700 |
| 2022-03-29 | 56.54 | $57.25 | 17800 |
| 2022-03-28 | 56.20 | $56.55 | 15700 |
| 2022-03-25 | 56.00 | $56.56 | 13000 |
| 2022-03-24 | 55.75 | $56.78 | 18309 |
| 2022-03-23 | 55.37 | $55.98 | 65500 |
| 2022-03-22 | 55.17 | $56.50 | 38200 |
| 2022-03-21 | 54.77 | $55.89 | 58539 |
| 2022-03-18 | 54.47 | $55.98 | 32400 |
| 2022-03-17 | 54.10 | $55.55 | 50839 |
| 2022-03-16 | 53.79 | $55.33 | 78600 |
| 2022-03-15 | 53.49 | $53.51 | 75838 |
| 2022-03-14 | 53.73 | $53.40 | 69400 |
| 2022-03-11 | 54.07 | $54.03 | 214900 |
| 2022-03-10 | 54.31 | $54.88 | 92000 |
| 2022-03-09 | 54.35 | $54.94 | 78315 |
| 2022-03-08 | 54.39 | $53.14 | 45500 |
| 2022-03-07 | 55.02 | $53.17 | 39444 |
| 2022-03-04 | 55.80 | $55.13 | 32000 |
| 2022-03-03 | 56.15 | $56.27 | 136600 |
| 2022-03-02 | 56.21 | $56.48 | 92600 |
| 2022-03-01 | 56.23 | $55.85 | 64300 |
| 2022-02-28 | 56.47 | $56.32 | 100831 |
| 2022-02-25 | 56.61 | $56.51 | 147629 |
| 2022-02-24 | 56.73 | $55.25 | 133700 |
| 2022-02-23 | 57.29 | $56.70 | 22446 |
| 2022-02-22 | 57.51 | $56.77 | 22515 |
| 2022-02-18 | 57.75 | $57.64 | 26400 |
| 2022-02-17 | 57.78 | $57.77 | 7402 |
| 2022-02-16 | 57.77 | $58.36 | 15441 |
| 2022-02-15 | 57.58 | $57.97 | 8500 |
| 2022-02-14 | 57.47 | $56.84 | 31809 |
| 2022-02-11 | 57.69 | $57.52 | 11300 |
| 2022-02-10 | 57.75 | $58.19 | 14529 |
| 2022-02-09 | 57.61 | $58.70 | 16800 |
| 2022-02-08 | 57.28 | $58.04 | 11000 |
| 2022-02-07 | 57.10 | $57.63 | 55300 |
| 2022-02-04 | 57.01 | $57.31 | 36725 |
| 2022-02-03 | 57.01 | $57.24 | 229600 |
| 2022-02-02 | 57.04 | $57.87 | 134408 |
| 2022-02-01 | 56.89 | $57.69 | 27048 |
| 2022-01-31 | 56.77 | $57.54 | 92000 |
| 2022-01-28 | 56.69 | $56.36 | 181900 |
| 2022-01-27 | 56.97 | $56.16 | 132800 |
| 2022-01-26 | 57.39 | $56.33 | 214000 |
| 2022-01-25 | 57.86 | $56.79 | 249100 |
| 2022-01-24 | 58.29 | $56.99 | 117100 |
| 2022-01-21 | 58.75 | $57.96 | 40400 |
| 2022-01-20 | 59.01 | $58.79 | 30600 |
| 2022-01-19 | 59.06 | $58.87 | 31004 |
| 2022-01-18 | 59.09 | $58.77 | 17200 |
| 2022-01-14 | 59.17 | $59.18 | 84422 |
| 2022-01-13 | 59.13 | $59.00 | 18500 |
| 2022-01-12 | 59.13 | $59.56 | 134600 |
| 2022-01-11 | 58.96 | $59.09 | 81200 |
| 2022-01-10 | 58.89 | $58.84 | 38512 |
| 2022-01-07 | 58.90 | $58.65 | 18119 |
| 2022-01-06 | 58.96 | $58.73 | 15037 |
| 2022-01-05 | 59.01 | $58.71 | 541700 |
| 2022-01-04 | 59.07 | $59.40 | 15431 |
| 2022-01-03 | 58.93 | $59.54 | 43800 |
| 2021-12-31 | 58.72 | $59.31 | 38215 |
| 2021-12-30 | 58.53 | $59.28 | 54606 |
| 2021-12-29 | 58.31 | $58.87 | 98232 |
| 2021-12-28 | 58.18 | $58.77 | 68943 |
| 2021-12-27 | 58.06 | $58.89 | 65210 |
| 2021-12-23 | 57.88 | $58.37 | 60344 |
| 2021-12-22 | 57.84 | $58.01 | 135100 |
| 2021-12-21 | 57.90 | $57.43 | 54000 |
| 2021-12-20 | 58.18 | $56.92 | 69620 |
| 2021-12-17 | 58.68 | $58.53 | 55100 |
| 2021-12-16 | 58.79 | $59.07 | 28600 |
| 2021-12-15 | 58.76 | $58.86 | 79100 |
| 2021-12-14 | 58.79 | $58.66 | 25000 |
| 2021-12-13 | 58.89 | $59.05 | 123000 |
| 2021-12-10 | 58.90 | $59.41 | 11600 |
| 2021-12-09 | 58.80 | $59.31 | 20300 |
| 2021-12-08 | 58.72 | $59.59 | 26500 |
| 2021-12-07 | 58.54 | $59.31 | 71300 |
| 2021-12-06 | 58.41 | $58.57 | 45100 |
| 2021-12-03 | 58.50 | $58.20 | 384200 |
| 2021-12-02 | 58.74 | $58.63 | 57611 |
| 2021-12-01 | 58.90 | $58.58 | 54500 |
| 2021-11-30 | 59.12 | $58.67 | 128300 |
| 2021-11-29 | 59.36 | $58.39 | 53803 |
| 2021-11-26 | 59.75 | $58.27 | 18900 |
| 2021-11-24 | 60.27 | $59.94 | 67700 |
| 2021-11-23 | 60.36 | $59.71 | 14302 |
| 2021-11-22 | 60.55 | $59.73 | 28200 |
| 2021-11-19 | 60.78 | $60.17 | 13300 |
| 2021-11-18 | 60.90 | $60.41 | 52400 |
| 2021-11-17 | 60.98 | $60.82 | 33000 |
| 2021-11-16 | 60.93 | $60.66 | 22335 |
| 2021-11-15 | 60.91 | $61.02 | 13900 |
| 2021-11-12 | 60.77 | $61.04 | 13800 |
| 2021-11-11 | 60.58 | $61.00 | 7624 |
| 2021-11-10 | 60.36 | $60.39 | 47848 |
| 2021-11-09 | 60.28 | $60.55 | 8300 |
| 2021-11-08 | 60.13 | $60.59 | 27447 |
| 2021-11-05 | 59.93 | $60.19 | 22952 |
| 2021-11-04 | 59.80 | $59.86 | 80300 |
| 2021-11-03 | 59.76 | $59.86 | 104000 |
| 2021-11-02 | 59.70 | $59.42 | 11900 |
| 2021-11-01 | 59.76 | $59.91 | 15538 |
| 2021-10-29 | 59.69 | $59.30 | 46000 |
| 2021-10-28 | 59.78 | $59.54 | 19834 |
| 2021-10-27 | 59.82 | $59.58 | 12314 |
| 2021-10-26 | 59.86 | $59.61 | 16232 |
| 2021-10-25 | 59.89 | $59.75 | 20423 |
| 2021-10-22 | 59.87 | $59.60 | 26027 |
| 2021-10-21 | 59.90 | $59.79 | 14000 |
| 2021-10-20 | 59.87 | $60.23 | 39000 |
| 2021-10-19 | 59.70 | $60.35 | 9435 |
| 2021-10-18 | 59.44 | $59.99 | 45632 |
| 2021-10-15 | 59.24 | $59.98 | 38621 |
| 2021-10-14 | 59.00 | $59.42 | 26630 |
| 2021-10-13 | 58.89 | $59.31 | 63029 |
| 2021-10-12 | 58.79 | $59.01 | 11523 |
| 2021-10-11 | 58.76 | $59.15 | 7643 |
| 2021-10-08 | 58.70 | $59.37 | 6608 |
| 2021-10-07 | 58.55 | $59.18 | 16200 |
| 2021-10-06 | 58.44 | $58.65 | 28900 |
| 2021-10-05 | 58.48 | $58.69 | 76300 |
| 2021-10-04 | 58.52 | $58.01 | 15100 |
| 2021-10-01 | 58.79 | $58.91 | 25237 |
| 2021-09-30 | 58.85 | $58.65 | 59614 |
| 2021-09-29 | 59.01 | $58.21 | 57319 |
| 2021-09-28 | 59.35 | $58.66 | 18416 |
| 2021-09-27 | 59.62 | $59.50 | 12323 |
| 2021-09-24 | 59.69 | $59.46 | 15400 |
| 2021-09-23 | 59.79 | $59.92 | 19648 |
| 2021-09-22 | 59.76 | $59.52 | 10300 |
| 2021-09-21 | 59.86 | $58.74 | 25400 |
| 2021-09-20 | 60.22 | $58.34 | 21344 |
| 2021-09-17 | 60.79 | $59.91 | 8944 |
| 2021-09-16 | 60.98 | $60.43 | 13000 |
| 2021-09-15 | 61.04 | $60.89 | 22000 |
| 2021-09-14 | 60.96 | $60.76 | 16800 |
| 2021-09-13 | 60.90 | $61.08 | 10118 |
| 2021-09-10 | 60.71 | $60.43 | 29236 |
| 2021-09-09 | 60.68 | $60.52 | 17440 |
| 2021-09-08 | 60.60 | $59.97 | 18600 |
| 2021-09-07 | 60.68 | $60.91 | 21900 |
| 2021-09-03 | 60.47 | $61.07 | 7818 |
| 2021-09-02 | 60.15 | $60.86 | 21935 |
| 2021-09-01 | 59.83 | $60.93 | 13500 |
| 2021-08-31 | 59.41 | $60.68 | 20800 |
| 2021-08-30 | 58.98 | $60.21 | 6800 |
| 2021-08-27 | 58.60 | $59.86 | 13300 |
| 2021-08-26 | 58.26 | $58.98 | 46622 |
| 2021-08-25 | 58.14 | $59.38 | 11011 |
| 2021-08-24 | 57.87 | $58.92 | 25423 |
| 2021-08-23 | 57.70 | $58.29 | 30700 |
| 2021-08-20 | 57.70 | $57.55 | 33300 |
| 2021-08-19 | 57.96 | $57.29 | 65635 |
| 2021-08-18 | 58.37 | $57.94 | 98248 |
| 2021-08-17 | 58.67 | $57.61 | 64143 |
| 2021-08-16 | 59.16 | $58.67 | 9226 |
| 2021-08-13 | 59.42 | $59.20 | 10000 |
| 2021-08-12 | 59.58 | $59.53 | 10635 |
| 2021-08-11 | 59.68 | $59.36 | 119538 |
| 2021-08-10 | 59.87 | $59.56 | 18700 |
| 2021-08-09 | 60.03 | $59.78 | 10700 |
| 2021-08-06 | 60.16 | $60.15 | 34017 |
| 2021-08-05 | 60.21 | $60.45 | 25420 |
| 2021-08-04 | 60.18 | $60.44 | 80730 |
| 2021-08-03 | 60.14 | $60.61 | 70300 |
| 2021-08-02 | 60.05 | $60.27 | 18845 |
| 2021-07-30 | 60.06 | $60.06 | 16949 |
| 2021-07-29 | 60.13 | $60.40 | 19600 |
| 2021-07-28 | 60.12 | $59.79 | 68300 |
| 2021-07-27 | 60.31 | $59.33 | 34100 |
| 2021-07-26 | 60.68 | $60.44 | 182000 |
| 2021-07-23 | 60.79 | $60.68 | 12100 |
| 2021-07-22 | 60.85 | $60.89 | 16400 |
| 2021-07-21 | 60.85 | $60.75 | 26100 |
| 2021-07-20 | 60.91 | $60.36 | 32700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.19
2026-07-17
Close Price
$69.35
Vol: 27800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.57
Average
51.57
Maximum
72.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.19 | $69.35 | 27800 |
| 2026-07-16 | 43.29 | $71.01 | 12728 |
| 2026-07-15 | 46.11 | $72.03 | 30239 |
| 2026-07-14 | 45.35 | $71.80 | 14000 |
| 2026-07-13 | 45.03 | $71.70 | 62800 |
| 2026-07-10 | 51.10 | $73.83 | 17100 |
| 2026-07-09 | 49.08 | $73.17 | 8000 |
| 2026-07-08 | 46.57 | $72.38 | 12042 |
| 2026-07-07 | 46.65 | $72.41 | 19400 |
| 2026-07-06 | 53.17 | $74.58 | 11842 |
| 2026-07-02 | 49.29 | $73.33 | 23300 |
| 2026-07-01 | 49.48 | $73.39 | 29610 |
| 2026-06-30 | 52.37 | $74.31 | 17317 |
| 2026-06-29 | 49.08 | $73.24 | 12800 |
| 2026-06-26 | 48.00 | $72.90 | 21941 |
| 2026-06-25 | 50.36 | $73.69 | 36100 |
| 2026-06-24 | 50.69 | $73.80 | 22800 |
| 2026-06-23 | 51.36 | $74.03 | 25441 |
| 2026-06-22 | 59.20 | $76.46 | 9634 |
| 2026-06-18 | 58.43 | $76.15 | 11912 |
| 2026-06-17 | 54.26 | $74.57 | 44042 |
| 2026-06-16 | 53.59 | $74.33 | 17506 |
| 2026-06-15 | 57.54 | $75.51 | 10800 |
| 2026-06-12 | 52.93 | $73.86 | 64409 |
| 2026-06-11 | 51.03 | $73.24 | 22433 |
| 2026-06-10 | 44.78 | $71.41 | 13000 |
| 2026-06-09 | 48.68 | $72.62 | 48813 |
| 2026-06-08 | 47.35 | $72.25 | 15003 |
| 2026-06-05 | 46.38 | $71.98 | 23700 |
| 2026-06-04 | 57.64 | $75.01 | 14400 |
| 2026-06-03 | 56.69 | $74.72 | 27022 |
| 2026-06-02 | 61.07 | $75.69 | 16911 |
| 2026-06-01 | 60.77 | $75.59 | 13300 |
| 2026-05-29 | 58.74 | $74.91 | 55944 |
| 2026-05-28 | 60.18 | $75.24 | 29000 |
| 2026-05-27 | 59.49 | $75.00 | 11842 |
| 2026-05-26 | 63.14 | $75.85 | 24300 |
| 2026-05-22 | 58.34 | $74.17 | 7100 |
| 2026-05-21 | 54.77 | $73.10 | 15818 |
| 2026-05-20 | 54.25 | $72.95 | 8815 |
| 2026-05-19 | 51.71 | $72.23 | 12824 |
| 2026-05-18 | 54.34 | $72.89 | 18500 |
| 2026-05-15 | 53.59 | $72.67 | 22575 |
| 2026-05-14 | 61.25 | $74.44 | 9600 |
| 2026-05-13 | 62.49 | $74.70 | 22213 |
| 2026-05-12 | 61.46 | $74.34 | 28200 |
| 2026-05-11 | 67.32 | $75.54 | 20129 |
| 2026-05-08 | 66.35 | $75.16 | 32538 |
| 2026-05-07 | 64.44 | $74.43 | 21142 |
| 2026-05-06 | 66.41 | $74.83 | 20000 |
| 2026-05-05 | 64.47 | $74.08 | 19000 |
| 2026-05-04 | 61.19 | $72.92 | 16100 |
| 2026-05-01 | 62.81 | $73.26 | 11000 |
| 2026-04-30 | 63.18 | $73.34 | 39007 |
| 2026-04-29 | 58.24 | $71.66 | 11800 |
| 2026-04-28 | 59.78 | $72.00 | 12541 |
| 2026-04-27 | 59.02 | $71.75 | 12314 |
| 2026-04-24 | 61.08 | $72.22 | 8200 |
| 2026-04-23 | 61.25 | $72.26 | 11824 |
| 2026-04-22 | 68.57 | $73.85 | 27100 |
| 2026-04-21 | 65.97 | $72.78 | 73600 |
| 2026-04-20 | 68.33 | $73.25 | 75300 |
| 2026-04-17 | 69.84 | $73.55 | 25233 |
| 2026-04-16 | 65.26 | $71.67 | 18617 |
| 2026-04-15 | 64.96 | $71.56 | 24600 |
| 2026-04-14 | 64.65 | $71.44 | 21703 |
| 2026-04-13 | 62.40 | $70.59 | 30309 |
| 2026-04-10 | 59.54 | $69.60 | 901600 |
| 2026-04-09 | 58.11 | $69.13 | 60144 |
| 2026-04-08 | 58.40 | $69.20 | 18727 |
| 2026-04-07 | 49.45 | $66.61 | 36400 |
| 2026-04-06 | 48.26 | $66.32 | 18800 |
| 2026-04-02 | 47.74 | $66.19 | 32400 |
| 2026-04-01 | 48.35 | $66.36 | 76226 |
| 2026-03-31 | 47.45 | $66.12 | 22300 |
| 2026-03-30 | 41.79 | $64.70 | 20511 |
| 2026-03-27 | 42.40 | $64.90 | 58838 |
| 2026-03-26 | 42.49 | $64.93 | 19300 |
| 2026-03-25 | 47.77 | $66.60 | 15500 |
| 2026-03-24 | 41.48 | $65.08 | 23200 |
| 2026-03-23 | 45.45 | $66.24 | 47500 |
| 2026-03-20 | 39.32 | $64.95 | 57905 |
| 2026-03-19 | 45.62 | $66.62 | 21825 |
| 2026-03-18 | 43.73 | $66.25 | 20700 |
| 2026-03-17 | 47.93 | $67.23 | 10534 |
| 2026-03-16 | 46.74 | $66.99 | 25500 |
| 2026-03-13 | 40.78 | $65.88 | 45400 |
| 2026-03-12 | 41.58 | $66.08 | 33139 |
| 2026-03-11 | 46.21 | $67.16 | 35402 |
| 2026-03-10 | 44.30 | $66.81 | 81829 |
| 2026-03-09 | 41.95 | $66.39 | 31639 |
| 2026-03-06 | 38.73 | $65.84 | 21700 |
| 2026-03-05 | 40.12 | $66.20 | 60819 |
| 2026-03-04 | 43.16 | $66.95 | 28739 |
| 2026-03-03 | 39.87 | $66.38 | 42800 |
| 2026-03-02 | 52.43 | $68.86 | 14100 |
| 2026-02-27 | 61.24 | $70.05 | 28900 |
| 2026-02-26 | 60.97 | $70.00 | 52647 |
| 2026-02-25 | 63.50 | $70.31 | 14614 |
| 2026-02-24 | 62.98 | $70.20 | 88713 |
| 2026-02-23 | 59.41 | $69.48 | 21500 |
| 2026-02-20 | 60.88 | $69.67 | 39315 |
| 2026-02-19 | 56.93 | $68.93 | 17600 |
| 2026-02-18 | 60.38 | $69.37 | 97710 |
| 2026-02-17 | 58.59 | $69.04 | 21218 |
| 2026-02-13 | 58.10 | $68.95 | 15017 |
| 2026-02-12 | 57.58 | $68.85 | 20112 |
| 2026-02-11 | 61.40 | $69.37 | 16925 |
| 2026-02-10 | 59.59 | $69.00 | 23316 |
| 2026-02-09 | 59.54 | $68.99 | 45242 |
| 2026-02-06 | 54.35 | $68.00 | 647000 |
| 2026-02-05 | 50.84 | $67.42 | 19900 |
| 2026-02-04 | 56.38 | $68.20 | 29700 |
| 2026-02-03 | 56.08 | $68.15 | 34700 |
| 2026-02-02 | 54.65 | $67.90 | 24221 |
| 2026-01-30 | 53.19 | $67.65 | 24000 |
| 2026-01-29 | 60.25 | $68.61 | 20000 |
| 2026-01-28 | 63.85 | $69.04 | 18408 |
| 2026-01-27 | 65.68 | $69.25 | 28531 |
| 2026-01-26 | 62.95 | $68.68 | 25000 |
| 2026-01-23 | 62.30 | $68.55 | 20400 |
| 2026-01-22 | 61.10 | $68.31 | 11700 |
| 2026-01-21 | 58.16 | $67.75 | 25812 |
| 2026-01-20 | 54.23 | $67.08 | 28900 |
| 2026-01-16 | 57.20 | $67.47 | 44100 |
| 2026-01-15 | 61.30 | $67.97 | 18743 |
| 2026-01-14 | 59.88 | $67.71 | 25900 |
| 2026-01-13 | 57.90 | $67.36 | 28800 |
| 2026-01-12 | 63.13 | $67.98 | 28634 |
| 2026-01-09 | 58.15 | $67.12 | 22941 |
| 2026-01-08 | 55.78 | $66.76 | 21800 |
| 2026-01-07 | 56.12 | $66.80 | 67000 |
| 2026-01-06 | 55.99 | $66.78 | 40300 |
| 2026-01-05 | 54.12 | $66.48 | 19200 |
| 2026-01-02 | 53.23 | $66.34 | 20002 |
| 2025-12-31 | 48.67 | $65.66 | 52500 |
| 2025-12-30 | 47.75 | $65.53 | 55900 |
| 2025-12-29 | 45.74 | $65.25 | 50717 |
| 2025-12-26 | 50.39 | $65.96 | 22400 |
| 2025-12-24 | 46.07 | $65.37 | 16400 |
| 2025-12-23 | 45.91 | $65.35 | 75800 |
| 2025-12-22 | 43.41 | $65.02 | 41300 |
| 2025-12-19 | 48.66 | $65.83 | 46621 |
| 2025-12-18 | 42.10 | $65.03 | 19331 |
| 2025-12-17 | 39.24 | $64.72 | 18700 |
| 2025-12-16 | 42.87 | $65.28 | 24400 |
| 2025-12-15 | 45.67 | $65.67 | 17000 |
| 2025-12-12 | 44.07 | $65.49 | 19400 |
| 2025-12-11 | 47.54 | $65.96 | 12600 |
| 2025-12-10 | 47.77 | $65.99 | 19900 |
| 2025-12-09 | 46.71 | $65.86 | 10900 |
| 2025-12-08 | 44.42 | $65.58 | 14502 |
| 2025-12-05 | 45.96 | $65.81 | 35920 |
| 2025-12-04 | 44.78 | $65.66 | 17348 |
| 2025-12-03 | 45.67 | $65.80 | 18000 |
| 2025-12-02 | 44.54 | $65.65 | 20800 |
| 2025-12-01 | 44.84 | $65.70 | 24543 |
| 2025-11-28 | 48.94 | $66.37 | 3800 |
| 2025-11-26 | 45.17 | $65.84 | 14042 |
| 2025-11-25 | 43.06 | $65.56 | 21200 |
| 2025-11-24 | 39.16 | $65.07 | 13200 |
| 2025-11-21 | 36.99 | $64.81 | 29800 |
| 2025-11-20 | 38.76 | $65.16 | 85639 |
| 2025-11-19 | 41.17 | $65.61 | 17400 |
| 2025-11-18 | 43.69 | $66.05 | 29700 |
| 2025-11-17 | 46.12 | $66.45 | 24106 |
| 2025-11-14 | 51.06 | $67.18 | 22000 |
| 2025-11-13 | 48.93 | $66.88 | 57700 |
| 2025-11-12 | 52.87 | $67.42 | 14124 |
| 2025-11-11 | 53.71 | $67.53 | 22821 |
| 2025-11-10 | 53.07 | $67.43 | 17238 |
| 2025-11-07 | 49.11 | $66.84 | 56441 |
| 2025-11-06 | 50.62 | $67.06 | 30400 |
| 2025-11-05 | 54.00 | $67.53 | 124116 |
| 2025-11-04 | 50.46 | $67.00 | 1.6M |
| 2025-11-03 | 54.44 | $67.53 | 17800 |
| 2025-10-31 | 52.63 | $67.26 | 9400 |
| 2025-10-30 | 51.27 | $67.06 | 10000 |
| 2025-10-29 | 55.92 | $67.67 | 20324 |
| 2025-10-28 | 56.00 | $67.68 | 25529 |
| 2025-10-27 | 56.84 | $67.79 | 11900 |
| 2025-10-24 | 55.46 | $67.55 | 9200 |
| 2025-10-23 | 53.69 | $67.25 | 13542 |
| 2025-10-22 | 52.44 | $67.04 | 14900 |
| 2025-10-21 | 51.79 | $66.93 | 14600 |
| 2025-10-20 | 53.82 | $67.25 | 10834 |
| 2025-10-17 | 50.66 | $66.70 | 8200 |
| 2025-10-16 | 52.97 | $67.07 | 74100 |
| 2025-10-15 | 53.04 | $67.08 | 20000 |
| 2025-10-14 | 47.46 | $66.13 | 14941 |
| 2025-10-13 | 51.90 | $66.85 | 7500 |
| 2025-10-10 | 42.54 | $65.53 | 38500 |
| 2025-10-09 | 55.52 | $67.20 | 21300 |
| 2025-10-08 | 59.33 | $67.57 | 11600 |
| 2025-10-07 | 58.00 | $67.39 | 16500 |
| 2025-10-06 | 59.22 | $67.51 | 22516 |
| 2025-10-03 | 59.42 | $67.53 | 26719 |
| 2025-10-02 | 58.22 | $67.35 | 17900 |
| 2025-10-01 | 59.15 | $67.45 | 37600 |
| 2025-09-30 | 58.14 | $67.29 | 30000 |
| 2025-09-29 | 55.31 | $66.86 | 21216 |
| 2025-09-26 | 53.08 | $66.54 | 31800 |
| 2025-09-25 | 55.55 | $66.84 | 32646 |
| 2025-09-24 | 58.95 | $67.23 | 27000 |
| 2025-09-23 | 63.18 | $67.68 | 12800 |
| 2025-09-22 | 66.94 | $68.05 | 52243 |
| 2025-09-19 | 67.35 | $68.09 | 16500 |
| 2025-09-18 | 66.77 | $67.97 | 76500 |
| 2025-09-17 | 68.21 | $68.12 | 19000 |
| 2025-09-16 | 67.77 | $68.02 | 18200 |
| 2025-09-15 | 65.64 | $67.55 | 9227 |
| 2025-09-12 | 64.51 | $67.31 | 12546 |
| 2025-09-11 | 65.28 | $67.40 | 18400 |
| 2025-09-10 | 63.43 | $67.00 | 22800 |
| 2025-09-09 | 63.29 | $66.97 | 13200 |
| 2025-09-08 | 65.09 | $67.20 | 18700 |
| 2025-09-05 | 63.19 | $66.76 | 10124 |
| 2025-09-04 | 58.78 | $65.85 | 24333 |
| 2025-09-03 | 61.55 | $66.21 | 155700 |
| 2025-09-02 | 58.67 | $65.65 | 39110 |
| 2025-08-29 | 65.22 | $66.44 | 48100 |
| 2025-08-28 | 67.49 | $66.69 | 46900 |
| 2025-08-27 | 64.94 | $66.14 | 79404 |
| 2025-08-26 | 67.12 | $66.38 | 45700 |
| 2025-08-25 | 67.30 | $66.40 | 19326 |
| 2025-08-22 | 68.51 | $66.54 | 16700 |
| 2025-08-21 | 63.97 | $65.51 | 4500 |
| 2025-08-20 | 65.19 | $65.65 | 16034 |
| 2025-08-19 | 65.52 | $65.69 | 11400 |
| 2025-08-18 | 69.36 | $66.14 | 48911 |
| 2025-08-15 | 65.09 | $65.15 | 14845 |
| 2025-08-14 | 61.54 | $64.46 | 9900 |
| 2025-08-13 | 67.39 | $65.08 | 22335 |
| 2025-08-12 | 65.26 | $64.66 | 18947 |
| 2025-08-11 | 60.61 | $63.86 | 7108 |
| 2025-08-08 | 61.79 | $63.98 | 10600 |
| 2025-08-07 | 61.38 | $63.91 | 16139 |
| 2025-08-06 | 60.91 | $63.83 | 9800 |
| 2025-08-05 | 59.29 | $63.55 | 9900 |
| 2025-08-04 | 57.12 | $63.19 | 20400 |
| 2025-08-01 | 53.95 | $62.70 | 18300 |
| 2025-07-31 | 52.59 | $62.50 | 15000 |
| 2025-07-30 | 56.90 | $63.04 | 9000 |
| 2025-07-29 | 61.52 | $63.56 | 8100 |
| 2025-07-28 | 60.82 | $63.44 | 10540 |
| 2025-07-25 | 64.04 | $63.79 | 8518 |
| 2025-07-24 | 65.83 | $63.98 | 10031 |
| 2025-07-23 | 66.96 | $64.10 | 21100 |
| 2025-07-22 | 65.16 | $63.72 | 17248 |
| 2025-07-21 | 67.26 | $63.95 | 22129 |
| 2025-07-18 | 65.18 | $63.50 | 27614 |
| 2025-07-17 | 68.11 | $63.82 | 21800 |
| 2025-07-16 | 65.58 | $63.27 | 15400 |
| 2025-07-15 | 63.59 | $62.87 | 24701 |
| 2025-07-14 | 63.59 | $62.87 | 16103 |
| 2025-07-11 | 62.82 | $62.71 | 12500 |
| 2025-07-10 | 62.05 | $62.55 | 12948 |
| 2025-07-09 | 60.99 | $62.33 | 11532 |
| 2025-07-08 | 60.28 | $62.18 | 16915 |
| 2025-07-07 | 59.53 | $62.02 | 38229 |
| 2025-07-03 | 66.13 | $62.91 | 6100 |
| 2025-07-02 | 63.96 | $62.40 | 11700 |
| 2025-07-01 | 62.75 | $62.13 | 19241 |
| 2025-06-30 | 62.31 | $62.03 | 27541 |
| 2025-06-27 | 60.62 | $61.65 | 30038 |
| 2025-06-26 | 60.69 | $61.66 | 33700 |
| 2025-06-25 | 58.94 | $61.26 | 13249 |
| 2025-06-24 | 56.98 | $60.83 | 19916 |
| 2025-06-23 | 48.97 | $59.34 | 19900 |
| 2025-06-20 | 50.03 | $59.52 | 37300 |
| 2025-06-18 | 57.07 | $60.59 | 13300 |
| 2025-06-17 | 57.07 | $60.59 | 15411 |
| 2025-06-16 | 63.39 | $61.43 | 15928 |
| 2025-06-13 | 61.26 | $60.99 | 25100 |
| 2025-06-12 | 71.52 | $62.13 | 11445 |
| 2025-06-11 | 70.53 | $61.89 | 20123 |
| 2025-06-10 | 69.62 | $61.67 | 10900 |
| 2025-06-09 | 68.34 | $61.37 | 19500 |
| 2025-06-06 | 66.08 | $60.87 | 12008 |
| 2025-06-05 | 65.62 | $60.77 | 44204 |
| 2025-06-04 | 64.46 | $60.52 | 30800 |
| 2025-06-03 | 61.44 | $59.91 | 34419 |
| 2025-06-02 | 60.77 | $59.78 | 30435 |
| 2025-05-30 | 59.21 | $59.48 | 15800 |
| 2025-05-29 | 62.85 | $59.94 | 15827 |
| 2025-05-28 | 60.71 | $59.51 | 18216 |
| 2025-05-27 | 62.63 | $59.75 | 13010 |
| 2025-05-23 | 62.15 | $59.65 | 14800 |
| 2025-05-22 | 61.92 | $59.60 | 21738 |
| 2025-05-21 | 62.72 | $59.71 | 15600 |
| 2025-05-20 | 64.07 | $59.90 | 8600 |
| 2025-05-19 | 64.07 | $59.90 | 13711 |
| 2025-05-16 | 62.97 | $59.61 | 17800 |
| 2025-05-15 | 62.75 | $59.55 | 20800 |
| 2025-05-14 | 62.24 | $59.41 | 26200 |
| 2025-05-13 | 61.82 | $59.29 | 14618 |
| 2025-05-12 | 61.03 | $59.06 | 54700 |
| 2025-05-09 | 56.77 | $57.91 | 10200 |
| 2025-05-08 | 55.56 | $57.61 | 15000 |
| 2025-05-07 | 55.29 | $57.54 | 13627 |
| 2025-05-06 | 58.39 | $58.17 | 39100 |
| 2025-05-05 | 60.75 | $58.63 | 23729 |
| 2025-05-02 | 59.18 | $58.17 | 42517 |
| 2025-05-01 | 51.21 | $56.19 | 15913 |
| 2025-04-30 | 51.74 | $56.30 | 38332 |
| 2025-04-29 | 51.88 | $56.33 | 25200 |
| 2025-04-28 | 50.13 | $55.92 | 16022 |
| 2025-04-25 | 49.83 | $55.85 | 28800 |
| 2025-04-24 | 51.07 | $56.15 | 27700 |
| 2025-04-23 | 47.74 | $55.34 | 22100 |
| 2025-04-22 | 46.51 | $55.05 | 24800 |
| 2025-04-21 | 43.48 | $54.36 | 17721 |
| 2025-04-17 | 43.48 | $54.36 | 17700 |
| 2025-04-16 | 42.03 | $54.02 | 17818 |
| 2025-04-15 | 43.40 | $54.46 | 15759 |
| 2025-04-14 | 42.80 | $54.31 | 28400 |
| 2025-04-11 | 39.77 | $53.57 | 38520 |
| 2025-04-10 | 35.25 | $52.54 | 59804 |
| 2025-04-09 | 35.25 | $52.54 | 98000 |
| 2025-04-08 | 21.57 | $49.89 | 124400 |
| 2025-04-07 | 23.61 | $51.03 | 138441 |
| 2025-04-04 | 29.34 | $53.51 | 60943 |
| 2025-04-03 | 39.42 | $56.26 | 23245 |
| 2025-04-02 | 44.84 | $57.28 | 45700 |
| 2025-04-01 | 42.71 | $56.99 | 44933 |
| 2025-03-31 | 39.98 | $56.63 | 34800 |
| 2025-03-28 | 42.21 | $57.05 | 97501 |
| 2025-03-27 | 48.67 | $58.10 | 32015 |
| 2025-03-26 | 46.98 | $57.87 | 30100 |
| 2025-03-25 | 48.70 | $58.13 | 22136 |
| 2025-03-24 | 50.04 | $58.33 | 25429 |
| 2025-03-21 | 50.10 | $58.34 | 15800 |
| 2025-03-20 | 51.38 | $58.54 | 22500 |
| 2025-03-19 | 52.85 | $58.77 | 34200 |
| 2025-03-18 | 53.22 | $58.83 | 23200 |
| 2025-03-17 | 54.21 | $58.99 | 29000 |
| 2025-03-14 | 52.22 | $58.61 | 75347 |
| 2025-03-13 | 46.28 | $57.59 | 21800 |
| 2025-03-12 | 48.35 | $57.96 | 46537 |
| 2025-03-11 | 47.26 | $57.78 | 29800 |
| 2025-03-10 | 45.93 | $57.56 | 40102 |
| 2025-03-07 | 52.36 | $58.69 | 36300 |
| 2025-03-06 | 50.85 | $58.43 | 26718 |
| 2025-03-05 | 51.09 | $58.47 | 31635 |
| 2025-03-04 | 44.15 | $57.34 | 184040 |
| 2025-03-03 | 38.66 | $56.59 | 21800 |
| 2025-02-28 | 41.50 | $57.14 | 28117 |
| 2025-02-27 | 45.48 | $57.83 | 67843 |
| 2025-02-26 | 52.98 | $58.90 | 17704 |
| 2025-02-25 | 51.92 | $58.75 | 23003 |
| 2025-02-24 | 53.13 | $58.91 | 30019 |
| 2025-02-21 | 55.43 | $59.21 | 28816 |
| 2025-02-20 | 57.47 | $59.47 | 19608 |
| 2025-02-19 | 53.80 | $58.88 | 61067 |
| 2025-02-18 | 50.49 | $58.40 | 29923 |
| 2025-02-14 | 52.35 | $58.65 | 29931 |
| 2025-02-13 | 51.53 | $58.53 | 29100 |
| 2025-02-12 | 49.63 | $58.25 | 13700 |
| 2025-02-11 | 48.95 | $58.15 | 24005 |
| 2025-02-10 | 51.53 | $58.54 | 14500 |
| 2025-02-07 | 49.25 | $58.19 | 19700 |
| 2025-02-06 | 49.63 | $58.25 | 36800 |
| 2025-02-05 | 46.64 | $57.79 | 28400 |
| 2025-02-04 | 45.84 | $57.67 | 128900 |
| 2025-02-03 | 41.62 | $57.06 | 39231 |
| 2025-01-31 | 41.87 | $57.11 | 29539 |
| 2025-01-30 | 44.12 | $57.55 | 34900 |
| 2025-01-29 | 41.69 | $57.19 | 18200 |
| 2025-01-28 | 40.73 | $57.05 | 35000 |
| 2025-01-27 | 41.52 | $57.22 | 20500 |
| 2025-01-24 | 46.02 | $58.13 | 35900 |
| 2025-01-23 | 44.45 | $57.88 | 56734 |
| 2025-01-22 | 43.57 | $57.74 | 44600 |
| 2025-01-21 | 44.19 | $57.87 | 58500 |
| 2025-01-17 | 39.85 | $57.17 | 17808 |
| 2025-01-16 | 37.34 | $56.79 | 103500 |
| 2025-01-15 | 36.95 | $56.73 | 38310 |
| 2025-01-14 | 35.20 | $56.46 | 96708 |
| 2025-01-13 | 28.37 | $55.48 | 21900 |
| 2025-01-10 | 29.96 | $56.00 | 76718 |
| 2025-01-08 | 35.89 | $57.61 | 53705 |
| 2025-01-07 | 38.16 | $58.12 | 32110 |
| 2025-01-06 | 36.67 | $57.92 | 53630 |
| 2025-01-03 | 37.57 | $58.13 | 22633 |
| 2025-01-02 | 38.04 | $58.24 | 30200 |
| 2024-12-31 | 39.62 | $58.61 | 48321 |
| 2024-12-30 | 40.30 | $58.77 | 66800 |
| 2024-12-27 | 41.58 | $59.07 | 76626 |
| 2024-12-26 | 41.75 | $59.11 | 22400 |
| 2024-12-24 | 41.83 | $59.13 | 15645 |
| 2024-12-23 | 40.58 | $58.90 | 31700 |
| 2024-12-20 | 48.55 | $60.75 | 101600 |
| 2024-12-19 | 44.88 | $60.09 | 65922 |
| 2024-12-18 | 43.01 | $59.77 | 28300 |
| 2024-12-17 | 48.76 | $60.94 | 24900 |
| 2024-12-16 | 50.11 | $61.19 | 32100 |
| 2024-12-13 | 52.10 | $61.55 | 18538 |
| 2024-12-12 | 54.26 | $61.93 | 23633 |
| 2024-12-11 | 57.60 | $62.49 | 39231 |
| 2024-12-10 | 55.41 | $62.02 | 30700 |
| 2024-12-09 | 63.79 | $63.28 | 49400 |
| 2024-12-06 | 57.72 | $62.02 | 20618 |
| 2024-12-05 | 57.66 | $62.01 | 30232 |
| 2024-12-04 | 55.07 | $61.53 | 28645 |
| 2024-12-03 | 54.29 | $61.39 | 20400 |
| 2024-12-02 | 53.58 | $61.26 | 19000 |
| 2024-11-29 | 52.94 | $61.14 | 4900 |
| 2024-11-27 | 48.75 | $60.39 | 17404 |
| 2024-11-26 | 47.93 | $60.25 | 37942 |
| 2024-11-25 | 49.38 | $60.52 | 32735 |
| 2024-11-22 | 46.66 | $60.04 | 30041 |
| 2024-11-21 | 47.72 | $60.25 | 49600 |
| 2024-11-20 | 47.67 | $60.24 | 47835 |
| 2024-11-19 | 46.67 | $60.05 | 27346 |
| 2024-11-18 | 43.66 | $59.49 | 31800 |
| 2024-11-15 | 43.91 | $59.55 | 44300 |
| 2024-11-14 | 44.52 | $59.70 | 38200 |
| 2024-11-13 | 47.54 | $60.42 | 55300 |
| 2024-11-12 | 48.90 | $60.73 | 29700 |
| 2024-11-11 | 53.32 | $61.68 | 22426 |
| 2024-11-08 | 52.55 | $61.50 | 25900 |
| 2024-11-07 | 61.03 | $63.09 | 34100 |
| 2024-11-06 | 55.44 | $61.79 | 37248 |
| 2024-11-05 | 57.68 | $62.16 | 34700 |
| 2024-11-04 | 53.33 | $61.26 | 18502 |
| 2024-11-01 | 52.46 | $61.09 | 13300 |
| 2024-10-31 | 53.52 | $61.28 | 16830 |
| 2024-10-30 | 51.86 | $60.94 | 11415 |
| 2024-10-29 | 51.32 | $60.83 | 19600 |
| 2024-10-28 | 54.02 | $61.35 | 16606 |
| 2024-10-25 | 51.11 | $60.73 | 14800 |
| 2024-10-24 | 50.87 | $60.68 | 20800 |
| 2024-10-23 | 51.78 | $60.87 | 13700 |
| 2024-10-22 | 53.31 | $61.19 | 20500 |
| 2024-10-21 | 54.17 | $61.37 | 13900 |
| 2024-10-18 | 54.68 | $61.48 | 23602 |
| 2024-10-17 | 52.11 | $60.82 | 11200 |
| 2024-10-16 | 53.46 | $61.13 | 23200 |
| 2024-10-15 | 49.75 | $60.20 | 19028 |
| 2024-10-14 | 54.26 | $61.22 | 11515 |
| 2024-10-11 | 55.38 | $61.46 | 33709 |
| 2024-10-10 | 55.27 | $61.43 | 20300 |
| 2024-10-09 | 55.10 | $61.38 | 28907 |
| 2024-10-08 | 59.90 | $62.46 | 81204 |
| 2024-10-07 | 72.96 | $64.79 | 28449 |
| 2024-10-04 | 69.79 | $63.61 | 60678 |
| 2024-10-03 | 67.26 | $62.79 | 26000 |
| 2024-10-02 | 72.54 | $63.54 | 79104 |
| 2024-10-01 | 69.37 | $62.50 | 18900 |
| 2024-09-30 | 68.98 | $62.38 | 21900 |
| 2024-09-27 | 67.32 | $61.88 | 62437 |
| 2024-09-26 | 66.26 | $61.57 | 44400 |
| 2024-09-25 | 60.39 | $60.08 | 42024 |
| 2024-09-24 | 64.24 | $60.62 | 27400 |
| 2024-09-23 | 57.69 | $59.24 | 15700 |
| 2024-09-20 | 56.93 | $59.10 | 32742 |
| 2024-09-19 | 58.64 | $59.34 | 18200 |
| 2024-09-18 | 53.73 | $58.45 | 21600 |
| 2024-09-17 | 55.06 | $58.64 | 18100 |
| 2024-09-16 | 54.66 | $58.57 | 14646 |
| 2024-09-13 | 52.88 | $58.25 | 15200 |
| 2024-09-12 | 50.45 | $57.83 | 24744 |
| 2024-09-11 | 49.14 | $57.61 | 19410 |
| 2024-09-10 | 48.38 | $57.48 | 20305 |
| 2024-09-09 | 48.64 | $57.53 | 22000 |
| 2024-09-06 | 46.63 | $57.17 | 30000 |
| 2024-09-05 | 51.60 | $58.10 | 17000 |
| 2024-09-04 | 50.07 | $57.82 | 19500 |
| 2024-09-03 | 50.89 | $57.97 | 18300 |
| 2024-08-30 | 55.39 | $58.76 | 24849 |
| 2024-08-29 | 54.02 | $58.48 | 22559 |
| 2024-08-28 | 53.54 | $58.38 | 18010 |
| 2024-08-27 | 55.42 | $58.72 | 41248 |
| 2024-08-26 | 54.02 | $58.41 | 14000 |
| 2024-08-23 | 55.30 | $58.65 | 39700 |
| 2024-08-22 | 50.88 | $57.69 | 32500 |
| 2024-08-21 | 54.80 | $58.42 | 18100 |
| 2024-08-20 | 53.54 | $58.15 | 12100 |
| 2024-08-19 | 56.29 | $58.65 | 19217 |
| 2024-08-16 | 52.03 | $57.74 | 22800 |
| 2024-08-15 | 50.09 | $57.36 | 22000 |
| 2024-08-14 | 47.28 | $56.83 | 12702 |
| 2024-08-13 | 48.51 | $57.08 | 19500 |
| 2024-08-12 | 45.73 | $56.56 | 18144 |
| 2024-08-09 | 44.63 | $56.36 | 20500 |
| 2024-08-08 | 44.53 | $56.34 | 42417 |
| 2024-08-07 | 38.11 | $55.20 | 28026 |
| 2024-08-06 | 32.23 | $54.30 | 76938 |
| 2024-08-05 | 32.26 | $54.31 | 38719 |
| 2024-08-02 | 43.51 | $57.02 | 16500 |
| 2024-08-01 | 45.86 | $57.44 | 47449 |
| 2024-07-31 | 51.47 | $58.33 | 32400 |
| 2024-07-30 | 45.81 | $57.53 | 37100 |
| 2024-07-29 | 42.89 | $57.16 | 22709 |
| 2024-07-26 | 46.63 | $57.74 | 39400 |
| 2024-07-25 | 42.34 | $57.22 | 25544 |
| 2024-07-24 | 42.66 | $57.27 | 24226 |
| 2024-07-23 | 43.89 | $57.47 | 22400 |
| 2024-07-22 | 48.12 | $58.11 | 36700 |
| 2024-07-19 | 46.20 | $57.86 | 13514 |
| 2024-07-18 | 51.26 | $58.56 | 39514 |
| 2024-07-17 | 57.49 | $59.29 | 20800 |
| 2024-07-16 | 61.28 | $59.68 | 25438 |
| 2024-07-15 | 58.41 | $59.25 | 19636 |
| 2024-07-12 | 64.19 | $59.80 | 21000 |
| 2024-07-11 | 62.99 | $59.61 | 26105 |
| 2024-07-10 | 59.60 | $59.11 | 25247 |
| 2024-07-09 | 58.88 | $59.01 | 27500 |
| 2024-07-08 | 57.82 | $58.86 | 18800 |
| 2024-07-05 | 61.66 | $59.24 | 26000 |
| 2024-07-03 | 59.65 | $58.94 | 26800 |
| 2024-07-02 | 54.94 | $58.31 | 23724 |
| 2024-07-01 | 53.96 | $58.19 | 42600 |
| 2024-06-28 | 51.74 | $57.92 | 70640 |
| 2024-06-27 | 49.86 | $57.70 | 25700 |
| 2024-06-26 | 50.88 | $57.82 | 23300 |
| 2024-06-25 | 49.32 | $57.63 | 19039 |
| 2024-06-24 | 51.80 | $57.93 | 34330 |
| 2024-06-21 | 58.09 | $58.61 | 19200 |
| 2024-06-20 | 58.02 | $58.60 | 19700 |
| 2024-06-18 | 62.35 | $59.03 | 23600 |
| 2024-06-17 | 59.26 | $58.57 | 17800 |
| 2024-06-14 | 57.53 | $58.33 | 14103 |
| 2024-06-13 | 55.36 | $58.04 | 25700 |
| 2024-06-12 | 56.02 | $58.11 | 22900 |
| 2024-06-11 | 52.82 | $57.69 | 26345 |
| 2024-06-10 | 51.30 | $57.50 | 16544 |
| 2024-06-07 | 48.57 | $57.17 | 41700 |
| 2024-06-06 | 48.89 | $57.21 | 18335 |
| 2024-06-05 | 48.00 | $57.10 | 34007 |
| 2024-06-04 | 45.05 | $56.74 | 23100 |
| 2024-06-03 | 54.63 | $57.91 | 158200 |
| 2024-05-31 | 51.89 | $57.58 | 36004 |
| 2024-05-30 | 51.89 | $57.58 | 31400 |
| 2024-05-29 | 53.57 | $57.77 | 33424 |
| 2024-05-28 | 56.60 | $58.10 | 41700 |
| 2024-05-24 | 56.60 | $58.10 | 34612 |
| 2024-05-23 | 55.36 | $57.92 | 42000 |
| 2024-05-22 | 62.22 | $58.65 | 25503 |
| 2024-05-21 | 62.63 | $58.69 | 25700 |
| 2024-05-20 | 66.42 | $59.06 | 34218 |
| 2024-05-17 | 66.16 | $59.01 | 24500 |
| 2024-05-16 | 62.84 | $58.41 | 43600 |
| 2024-05-15 | 62.61 | $58.37 | 69905 |
| 2024-05-14 | 58.82 | $57.75 | 17100 |
| 2024-05-13 | 56.23 | $57.37 | 41700 |
| 2024-05-10 | 56.32 | $57.38 | 40844 |
| 2024-05-09 | 57.35 | $57.50 | 122100 |
| 2024-05-08 | 57.85 | $57.56 | 364823 |
| 2024-05-07 | 58.58 | $57.65 | 26948 |
| 2024-05-06 | 61.70 | $58.03 | 28924 |
| 2024-05-03 | 62.95 | $58.18 | 61700 |
| 2024-05-02 | 61.56 | $57.90 | 41000 |
| 2024-05-01 | 56.03 | $56.91 | 24445 |
| 2024-04-30 | 54.91 | $56.73 | 41710 |
| 2024-04-29 | 58.79 | $57.22 | 26925 |
| 2024-04-26 | 55.16 | $56.63 | 29246 |
| 2024-04-25 | 51.30 | $56.07 | 39900 |
| 2024-04-24 | 49.30 | $55.80 | 21600 |
| 2024-04-23 | 48.33 | $55.67 | 41749 |
| 2024-04-22 | 45.75 | $55.33 | 74600 |
| 2024-04-19 | 44.52 | $55.17 | 31241 |
| 2024-04-18 | 47.34 | $55.61 | 35837 |
| 2024-04-17 | 45.40 | $55.35 | 58041 |
| 2024-04-16 | 40.24 | $54.71 | 63000 |
| 2024-04-15 | 46.35 | $55.65 | 23600 |
| 2024-04-12 | 49.46 | $56.06 | 43507 |
| 2024-04-11 | 57.10 | $56.92 | 26300 |
| 2024-04-10 | 56.12 | $56.79 | 72000 |
| 2024-04-09 | 63.61 | $57.50 | 36847 |
| 2024-04-08 | 60.73 | $57.09 | 21049 |
| 2024-04-05 | 58.05 | $56.74 | 43200 |
| 2024-04-04 | 57.09 | $56.62 | 24400 |
| 2024-04-03 | 57.82 | $56.69 | 2.3M |
| 2024-04-02 | 55.99 | $56.45 | 156000 |
| 2024-04-01 | 55.06 | $56.33 | 74200 |
| 2024-03-28 | 50.70 | $55.80 | 109300 |
| 2024-03-27 | 49.83 | $55.70 | 35434 |
| 2024-03-26 | 48.26 | $55.52 | 24210 |
| 2024-03-25 | 53.26 | $56.09 | 34512 |
| 2024-03-22 | 52.44 | $55.99 | 47200 |
| 2024-03-21 | 56.20 | $56.39 | 80500 |
| 2024-03-20 | 55.05 | $56.24 | 59308 |
| 2024-03-19 | 51.69 | $55.82 | 28800 |
| 2024-03-18 | 52.13 | $55.87 | 49503 |
| 2024-03-15 | 50.69 | $55.69 | 44100 |
| 2024-03-14 | 49.90 | $55.59 | 37908 |
| 2024-03-13 | 50.91 | $55.72 | 101629 |
| 2024-03-12 | 56.62 | $56.40 | 65223 |
| 2024-03-11 | 55.29 | $56.21 | 33032 |
| 2024-03-08 | 55.46 | $56.23 | 48508 |
| 2024-03-07 | 58.36 | $56.57 | 26000 |
| 2024-03-06 | 57.49 | $56.43 | 143720 |
| 2024-03-05 | 56.44 | $56.26 | 55431 |
| 2024-03-04 | 58.55 | $56.52 | 89920 |
| 2024-03-01 | 59.68 | $56.66 | 85600 |
| 2024-02-29 | 55.78 | $55.99 | 47000 |
| 2024-02-28 | 52.45 | $55.48 | 123404 |
| 2024-02-27 | 59.45 | $56.32 | 37623 |
| 2024-02-26 | 58.38 | $56.15 | 68500 |
| 2024-02-23 | 58.56 | $56.17 | 47209 |
| 2024-02-22 | 58.32 | $56.13 | 71500 |
| 2024-02-21 | 55.71 | $55.69 | 70331 |
| 2024-02-20 | 55.86 | $55.71 | 55321 |
| 2024-02-16 | 54.02 | $55.40 | 86700 |
| 2024-02-15 | 51.94 | $55.06 | 109300 |
| 2024-02-14 | 48.62 | $54.55 | 141800 |
| 2024-02-13 | 43.21 | $53.81 | 52627 |
| 2024-02-12 | 49.42 | $54.74 | 45544 |
| 2024-02-09 | 49.86 | $54.80 | 164200 |
| 2024-02-08 | 48.92 | $54.67 | 92900 |
| 2024-02-07 | 48.57 | $54.62 | 129444 |
| 2024-02-06 | 47.96 | $54.53 | 92413 |
| 2024-02-05 | 38.49 | $53.30 | 95400 |
| 2024-02-02 | 41.91 | $53.88 | 53800 |
| 2024-02-01 | 46.36 | $54.54 | 82100 |
| 2024-01-31 | 43.78 | $54.24 | 68200 |
| 2024-01-30 | 45.73 | $54.52 | 91400 |
| 2024-01-29 | 48.43 | $54.89 | 74800 |
| 2024-01-26 | 48.73 | $54.93 | 86500 |
| 2024-01-25 | 48.94 | $54.96 | 70400 |
| 2024-01-24 | 47.56 | $54.77 | 72606 |
| 2024-01-23 | 41.29 | $53.98 | 291400 |
| 2024-01-22 | 43.02 | $54.26 | 77720 |
| 2024-01-19 | 45.01 | $54.57 | 82961 |
| 2024-01-18 | 41.80 | $54.18 | 35947 |
| 2024-01-17 | 42.28 | $54.26 | 70700 |
| 2024-01-16 | 46.54 | $54.93 | 61300 |
| 2024-01-12 | 53.50 | $55.84 | 52000 |
| 2024-01-11 | 52.69 | $55.73 | 34500 |
| 2024-01-10 | 51.30 | $55.54 | 47900 |
| 2024-01-09 | 50.57 | $55.44 | 36200 |
| 2024-01-08 | 55.37 | $56.05 | 47900 |
| 2024-01-05 | 54.77 | $55.96 | 162127 |
| 2024-01-04 | 53.37 | $55.75 | 201332 |
| 2024-01-03 | 54.28 | $55.87 | 124421 |
| 2024-01-02 | 55.56 | $56.04 | 36707 |
| 2023-12-29 | 58.80 | $56.46 | 43911 |
| 2023-12-28 | 57.16 | $56.17 | 180704 |
| 2023-12-27 | 56.36 | $56.03 | 83524 |
| 2023-12-26 | 54.11 | $55.64 | 18400 |
| 2023-12-22 | 53.40 | $55.52 | 50800 |
| 2023-12-21 | 53.35 | $55.51 | 40600 |
| 2023-12-20 | 46.84 | $54.45 | 74434 |
| 2023-12-19 | 55.11 | $55.65 | 56225 |
| 2023-12-18 | 53.48 | $55.40 | 37400 |
| 2023-12-15 | 62.01 | $56.40 | 29600 |
| 2023-12-14 | 66.77 | $56.87 | 47600 |
| 2023-12-13 | 64.69 | $56.49 | 57316 |
| 2023-12-12 | 60.42 | $55.80 | 46300 |
| 2023-12-11 | 61.34 | $55.89 | 38249 |
| 2023-12-08 | 59.78 | $55.65 | 23400 |
| 2023-12-07 | 63.41 | $56.01 | 26545 |
| 2023-12-06 | 61.44 | $55.69 | 18900 |
| 2023-12-05 | 62.44 | $55.79 | 80805 |
| 2023-12-04 | 63.12 | $55.86 | 31400 |
| 2023-12-01 | 66.38 | $56.19 | 32344 |
| 2023-11-30 | 63.68 | $55.69 | 36226 |
| 2023-11-29 | 63.87 | $55.71 | 31900 |
| 2023-11-28 | 64.82 | $55.81 | 24800 |
| 2023-11-27 | 62.05 | $55.29 | 37900 |
| 2023-11-24 | 63.79 | $55.48 | 5300 |
| 2023-11-22 | 62.53 | $55.24 | 24300 |
| 2023-11-21 | 64.67 | $55.48 | 21200 |
| 2023-11-20 | 66.47 | $55.68 | 26616 |
| 2023-11-17 | 62.45 | $54.87 | 72300 |
| 2023-11-16 | 60.62 | $54.54 | 44222 |
| 2023-11-15 | 62.01 | $54.70 | 89436 |
| 2023-11-14 | 61.17 | $54.54 | 26800 |
| 2023-11-13 | 53.86 | $53.34 | 22018 |
| 2023-11-10 | 52.94 | $53.21 | 20800 |
| 2023-11-09 | 51.69 | $53.03 | 29609 |
| 2023-11-08 | 56.46 | $53.63 | 20000 |
| 2023-11-07 | 57.30 | $53.73 | 12032 |
| 2023-11-06 | 56.69 | $53.63 | 29700 |
| 2023-11-03 | 54.26 | $53.24 | 39900 |
| 2023-11-02 | 49.37 | $52.53 | 100321 |
| 2023-11-01 | 43.45 | $51.80 | 49644 |
| 2023-10-31 | 41.22 | $51.55 | 39600 |
| 2023-10-30 | 42.43 | $51.74 | 51100 |
| 2023-10-27 | 36.56 | $51.11 | 61601 |
| 2023-10-26 | 36.26 | $51.08 | 68842 |
| 2023-10-25 | 37.08 | $51.23 | 83340 |
| 2023-10-24 | 39.92 | $51.73 | 43810 |
| 2023-10-23 | 33.10 | $51.03 | 16700 |
| 2023-10-20 | 34.37 | $51.27 | 36800 |
| 2023-10-19 | 38.21 | $51.93 | 50503 |
| 2023-10-18 | 38.27 | $51.94 | 58400 |
| 2023-10-17 | 46.09 | $53.05 | 13200 |
| 2023-10-16 | 47.08 | $53.17 | 22700 |
| 2023-10-13 | 45.60 | $53.01 | 156545 |
| 2023-10-12 | 48.66 | $53.39 | 21719 |
| 2023-10-11 | 49.92 | $53.54 | 27200 |
| 2023-10-10 | 51.61 | $53.74 | 15622 |
| 2023-10-09 | 46.06 | $53.10 | 12211 |
| 2023-10-06 | 49.25 | $53.48 | 11522 |
| 2023-10-05 | 44.34 | $52.97 | 28205 |
| 2023-10-04 | 41.93 | $52.74 | 141500 |
| 2023-10-03 | 41.93 | $52.74 | 18543 |
| 2023-10-02 | 45.31 | $53.18 | 54200 |
| 2023-09-29 | 47.81 | $53.48 | 27000 |
| 2023-09-28 | 48.06 | $53.51 | 16300 |
| 2023-09-27 | 45.42 | $53.22 | 29017 |
| 2023-09-26 | 44.69 | $53.14 | 32542 |
| 2023-09-25 | 48.49 | $53.63 | 18413 |
| 2023-09-22 | 48.15 | $53.59 | 24440 |
| 2023-09-21 | 43.31 | $53.05 | 25943 |
| 2023-09-20 | 49.03 | $53.76 | 17400 |
| 2023-09-19 | 50.09 | $53.88 | 16207 |
| 2023-09-18 | 53.97 | $54.30 | 27640 |
| 2023-09-15 | 53.97 | $54.30 | 24500 |
| 2023-09-14 | 56.02 | $54.52 | 24404 |
| 2023-09-13 | 53.10 | $54.14 | 26839 |
| 2023-09-12 | 52.38 | $54.05 | 31107 |
| 2023-09-11 | 57.66 | $54.62 | 8645 |
| 2023-09-08 | 55.57 | $54.34 | 17400 |
| 2023-09-07 | 53.79 | $54.11 | 33101 |
| 2023-09-06 | 56.50 | $54.40 | 23700 |
| 2023-09-05 | 58.03 | $54.56 | 13500 |
| 2023-09-01 | 58.60 | $54.62 | 28132 |
| 2023-08-31 | 57.01 | $54.38 | 28020 |
| 2023-08-30 | 59.45 | $54.65 | 72900 |
| 2023-08-29 | 58.32 | $54.47 | 14700 |
| 2023-08-28 | 53.52 | $53.77 | 19700 |
| 2023-08-25 | 51.32 | $53.48 | 16945 |
| 2023-08-24 | 49.60 | $53.26 | 104526 |
| 2023-08-23 | 53.79 | $53.77 | 55214 |
| 2023-08-22 | 46.36 | $52.89 | 16400 |
| 2023-08-21 | 46.44 | $52.90 | 28900 |
| 2023-08-18 | 43.64 | $52.60 | 22000 |
| 2023-08-17 | 44.83 | $52.76 | 13900 |
| 2023-08-16 | 42.32 | $52.49 | 43900 |
| 2023-08-15 | 42.73 | $52.55 | 31800 |
| 2023-08-14 | 44.72 | $52.84 | 19522 |
| 2023-08-11 | 47.02 | $53.16 | 24600 |
| 2023-08-10 | 49.19 | $53.45 | 16843 |
| 2023-08-09 | 52.37 | $53.85 | 31500 |
| 2023-08-08 | 51.85 | $53.78 | 15206 |
| 2023-08-07 | 55.44 | $54.22 | 18900 |
| 2023-08-04 | 54.90 | $54.14 | 160000 |
| 2023-08-03 | 51.78 | $53.69 | 23500 |
| 2023-08-02 | 50.63 | $53.53 | 35513 |
| 2023-08-01 | 60.51 | $54.68 | 27328 |
| 2023-07-31 | 67.60 | $55.33 | 61623 |
| 2023-07-28 | 66.39 | $55.12 | 26900 |
| 2023-07-27 | 61.22 | $54.33 | 26600 |
| 2023-07-26 | 65.46 | $54.68 | 26500 |
| 2023-07-25 | 64.59 | $54.55 | 42807 |
| 2023-07-24 | 64.26 | $54.50 | 8635 |
| 2023-07-21 | 61.50 | $54.09 | 14800 |
| 2023-07-20 | 60.58 | $53.96 | 30900 |
| 2023-07-19 | 62.88 | $54.17 | 64910 |
| 2023-07-18 | 62.10 | $54.05 | 16400 |
| 2023-07-17 | 66.42 | $54.44 | 20540 |
| 2023-07-14 | 64.43 | $54.11 | 12041 |
| 2023-07-13 | 64.43 | $54.11 | 7400 |
| 2023-07-12 | 62.68 | $53.82 | 23900 |
| 2023-07-11 | 58.82 | $53.24 | 14302 |
| 2023-07-10 | 55.82 | $52.84 | 17500 |
| 2023-07-07 | 55.52 | $52.80 | 25045 |
| 2023-07-06 | 53.52 | $52.54 | 168600 |
| 2023-07-05 | 57.38 | $52.95 | 42127 |
| 2023-07-03 | 57.86 | $53.00 | 8000 |
| 2023-06-30 | 54.28 | $52.51 | 27106 |
| 2023-06-29 | 50.70 | $52.07 | 30921 |
| 2023-06-28 | 48.61 | $51.83 | 17500 |
| 2023-06-27 | 50.38 | $52.04 | 35500 |
| 2023-06-26 | 49.38 | $51.92 | 29100 |
| 2023-06-23 | 48.14 | $51.77 | 133600 |
| 2023-06-22 | 55.07 | $52.58 | 219700 |
| 2023-06-21 | 59.27 | $53.00 | 76238 |
| 2023-06-20 | 58.19 | $52.85 | 19304 |
| 2023-06-16 | 72.01 | $53.99 | 16300 |
| 2023-06-15 | 72.44 | $54.02 | 21300 |
| 2023-06-14 | 70.61 | $53.69 | 32600 |
| 2023-06-13 | 67.97 | $53.26 | 88504 |
| 2023-06-12 | 66.08 | $52.98 | 34134 |
| 2023-06-09 | 66.22 | $52.99 | 59700 |
| 2023-06-08 | 64.25 | $52.70 | 18900 |
| 2023-06-07 | 63.90 | $52.65 | 25200 |
| 2023-06-06 | 63.43 | $52.58 | 17016 |
| 2023-06-05 | 63.04 | $52.52 | 2.1M |
| 2023-06-02 | 59.09 | $51.95 | 20732 |
| 2023-06-01 | 55.27 | $51.47 | 166600 |
| 2023-05-31 | 52.83 | $51.19 | 96600 |
| 2023-05-30 | 51.48 | $51.04 | 7200 |
| 2023-05-26 | 52.34 | $51.13 | 14624 |
| 2023-05-25 | 47.06 | $50.56 | 16328 |
| 2023-05-24 | 48.04 | $50.67 | 33800 |
| 2023-05-23 | 49.54 | $50.84 | 13241 |
| 2023-05-22 | 53.58 | $51.27 | 13000 |
| 2023-05-19 | 51.30 | $51.01 | 19300 |
| 2023-05-18 | 50.41 | $50.91 | 14700 |
| 2023-05-17 | 52.13 | $51.10 | 9414 |
| 2023-05-16 | 49.28 | $50.77 | 12713 |
| 2023-05-15 | 51.76 | $51.05 | 34022 |
| 2023-05-12 | 47.05 | $50.53 | 10500 |
| 2023-05-11 | 50.47 | $50.91 | 19300 |
| 2023-05-10 | 54.87 | $51.35 | 61500 |
| 2023-05-09 | 51.88 | $51.02 | 10600 |
| 2023-05-08 | 55.36 | $51.35 | 20400 |
| 2023-05-05 | 55.79 | $51.39 | 21105 |
| 2023-05-04 | 50.99 | $50.86 | 21321 |
| 2023-05-03 | 49.21 | $50.68 | 81000 |
| 2023-05-02 | 48.12 | $50.57 | 72600 |
| 2023-05-01 | 50.66 | $50.84 | 135900 |
| 2023-04-28 | 50.95 | $50.87 | 15110 |
| 2023-04-27 | 48.28 | $50.58 | 41439 |
| 2023-04-26 | 43.78 | $50.13 | 36723 |
| 2023-04-25 | 40.84 | $49.86 | 14529 |
| 2023-04-24 | 49.26 | $50.79 | 16100 |
| 2023-04-21 | 45.96 | $50.50 | 26213 |
| 2023-04-20 | 53.22 | $51.14 | 33700 |
| 2023-04-19 | 55.97 | $51.35 | 89800 |
| 2023-04-18 | 60.97 | $51.70 | 17200 |
| 2023-04-17 | 62.79 | $51.82 | 22213 |
| 2023-04-14 | 62.35 | $51.77 | 28433 |
| 2023-04-13 | 65.32 | $51.97 | 148000 |
| 2023-04-12 | 62.88 | $51.68 | 36300 |
| 2023-04-11 | 61.18 | $51.49 | 15700 |
| 2023-04-10 | 56.83 | $51.05 | 31341 |
| 2023-04-06 | 56.30 | $51.00 | 15947 |
| 2023-04-05 | 54.93 | $50.87 | 105046 |
| 2023-04-04 | 55.82 | $50.94 | 25000 |
| 2023-04-03 | 54.93 | $50.85 | 40700 |
| 2023-03-31 | 52.92 | $50.65 | 16900 |
| 2023-03-30 | 52.42 | $50.60 | 30434 |
| 2023-03-29 | 48.66 | $50.24 | 29900 |
| 2023-03-28 | 46.07 | $50.01 | 15303 |
| 2023-03-27 | 46.36 | $50.04 | 32133 |
| 2023-03-24 | 46.36 | $50.04 | 15435 |
| 2023-03-23 | 45.85 | $49.99 | 16700 |
| 2023-03-22 | 44.54 | $49.86 | 67825 |
| 2023-03-21 | 44.15 | $49.82 | 23800 |
| 2023-03-20 | 40.86 | $49.49 | 20100 |
| 2023-03-17 | 38.78 | $49.29 | 32614 |
| 2023-03-16 | 39.04 | $49.33 | 20400 |
| 2023-03-15 | 36.93 | $49.12 | 51300 |
| 2023-03-14 | 41.12 | $49.77 | 12100 |
| 2023-03-13 | 41.53 | $49.83 | 26345 |
| 2023-03-10 | 44.74 | $50.28 | 15400 |
| 2023-03-09 | 47.86 | $50.68 | 30000 |
| 2023-03-08 | 52.75 | $51.24 | 21600 |
| 2023-03-07 | 49.79 | $50.90 | 17532 |
| 2023-03-06 | 55.85 | $51.52 | 38213 |
| 2023-03-03 | 55.85 | $51.52 | 119500 |
| 2023-03-02 | 53.46 | $51.23 | 64122 |
| 2023-03-01 | 52.87 | $51.16 | 104400 |
| 2023-02-28 | 45.53 | $50.37 | 31100 |
| 2023-02-27 | 46.94 | $50.53 | 24600 |
| 2023-02-24 | 46.54 | $50.49 | 184945 |
| 2023-02-23 | 49.59 | $50.84 | 22700 |
| 2023-02-22 | 46.55 | $50.52 | 31900 |
| 2023-02-21 | 47.57 | $50.64 | 19400 |
| 2023-02-17 | 49.29 | $50.84 | 17306 |
| 2023-02-16 | 50.67 | $51.00 | 18800 |
| 2023-02-15 | 50.59 | $50.99 | 18100 |
| 2023-02-14 | 49.79 | $50.89 | 21502 |
| 2023-02-13 | 51.78 | $51.14 | 17606 |
| 2023-02-10 | 49.96 | $50.90 | 12400 |
| 2023-02-09 | 52.80 | $51.26 | 44023 |
| 2023-02-08 | 53.77 | $51.38 | 21700 |
| 2023-02-07 | 55.21 | $51.56 | 18000 |
| 2023-02-06 | 54.57 | $51.46 | 26500 |
| 2023-02-03 | 56.50 | $51.71 | 493600 |
| 2023-02-02 | 63.78 | $52.56 | 24743 |
| 2023-02-01 | 63.25 | $52.46 | 54100 |
| 2023-01-31 | 60.97 | $52.04 | 39300 |
| 2023-01-30 | 56.60 | $51.32 | 50800 |
| 2023-01-27 | 63.98 | $52.10 | 27000 |
| 2023-01-26 | 66.19 | $52.31 | 33100 |
| 2023-01-25 | 65.04 | $52.10 | 17500 |
| 2023-01-24 | 63.65 | $51.85 | 99600 |
| 2023-01-23 | 64.93 | $51.98 | 19900 |
| 2023-01-20 | 64.14 | $51.83 | 12800 |
| 2023-01-19 | 61.08 | $51.28 | 84600 |
| 2023-01-18 | 60.15 | $51.12 | 40909 |
| 2023-01-17 | 62.10 | $51.34 | 20600 |
| 2023-01-13 | 62.45 | $51.38 | 23000 |
| 2023-01-12 | 61.73 | $51.24 | 27717 |
| 2023-01-11 | 60.50 | $51.00 | 17333 |
| 2023-01-10 | 60.20 | $50.94 | 31100 |
| 2023-01-09 | 59.20 | $50.74 | 23900 |
| 2023-01-06 | 58.66 | $50.63 | 14620 |
| 2023-01-05 | 52.97 | $49.57 | 221700 |
| 2023-01-04 | 56.98 | $50.14 | 33600 |
| 2023-01-03 | 52.36 | $49.37 | 17729 |
| 2022-12-30 | 49.47 | $48.94 | 78600 |
| 2022-12-29 | 51.04 | $49.17 | 102700 |
| 2022-12-28 | 45.87 | $48.44 | 190034 |
| 2022-12-27 | 50.45 | $49.10 | 66300 |
| 2022-12-23 | 45.60 | $48.48 | 54212 |
| 2022-12-22 | 45.60 | $48.48 | 507815 |
| 2022-12-21 | 49.55 | $49.04 | 38600 |
| 2022-12-20 | 48.41 | $48.89 | 42439 |
| 2022-12-19 | 56.48 | $49.89 | 21903 |
| 2022-12-16 | 56.75 | $49.92 | 39300 |
| 2022-12-15 | 57.10 | $49.96 | 33409 |
| 2022-12-14 | 65.42 | $50.84 | 36800 |
| 2022-12-13 | 64.58 | $50.69 | 43303 |
| 2022-12-12 | 62.88 | $50.39 | 24000 |
| 2022-12-09 | 62.97 | $50.40 | 26500 |
| 2022-12-08 | 65.24 | $50.64 | 49424 |
| 2022-12-07 | 63.14 | $50.24 | 26649 |
| 2022-12-06 | 64.15 | $50.35 | 47821 |
| 2022-12-05 | 66.36 | $50.59 | 97639 |
| 2022-12-02 | 70.39 | $51.01 | 37200 |
| 2022-12-01 | 68.76 | $50.63 | 43006 |
| 2022-11-30 | 67.74 | $50.40 | 36000 |
| 2022-11-29 | 63.16 | $49.48 | 39534 |
| 2022-11-28 | 59.74 | $48.90 | 17021 |
| 2022-11-25 | 59.55 | $48.87 | 19724 |
| 2022-11-23 | 58.96 | $48.77 | 61300 |
| 2022-11-22 | 56.97 | $48.44 | 50500 |
| 2022-11-21 | 57.29 | $48.48 | 34900 |
| 2022-11-18 | 58.38 | $48.62 | 19148 |
| 2022-11-17 | 58.76 | $48.67 | 49100 |
| 2022-11-16 | 58.55 | $48.63 | 21600 |
| 2022-11-15 | 63.32 | $49.27 | 47509 |
| 2022-11-14 | 61.51 | $48.88 | 29203 |
| 2022-11-11 | 60.99 | $48.77 | 40500 |
| 2022-11-10 | 59.34 | $48.42 | 31123 |
| 2022-11-09 | 52.38 | $47.15 | 81800 |
| 2022-11-08 | 56.90 | $47.77 | 64700 |
| 2022-11-07 | 55.67 | $47.56 | 47918 |
| 2022-11-04 | 55.74 | $47.57 | 33700 |
| 2022-11-03 | 47.57 | $46.30 | 106900 |
| 2022-11-02 | 43.93 | $45.83 | 97140 |
| 2022-11-01 | 44.75 | $45.96 | 95440 |
| 2022-10-31 | 41.24 | $45.52 | 66311 |
| 2022-10-28 | 41.41 | $45.55 | 71831 |
| 2022-10-27 | 42.35 | $45.72 | 98519 |
| 2022-10-26 | 42.57 | $45.76 | 78500 |
| 2022-10-25 | 40.70 | $45.50 | 588147 |
| 2022-10-24 | 38.88 | $45.25 | 16300 |
| 2022-10-21 | 42.71 | $46.02 | 34344 |
| 2022-10-20 | 39.63 | $45.60 | 25532 |
| 2022-10-19 | 38.89 | $45.50 | 109922 |
| 2022-10-18 | 40.55 | $45.85 | 47148 |
| 2022-10-17 | 40.20 | $45.80 | 222427 |
| 2022-10-14 | 33.25 | $44.86 | 67100 |
| 2022-10-13 | 35.37 | $45.37 | 56943 |
| 2022-10-12 | 34.67 | $45.28 | 172628 |
| 2022-10-11 | 34.87 | $45.33 | 33900 |
| 2022-10-10 | 37.13 | $45.89 | 43200 |
| 2022-10-07 | 38.45 | $46.20 | 85435 |
| 2022-10-06 | 42.05 | $46.99 | 63400 |
| 2022-10-05 | 42.97 | $47.18 | 149200 |
| 2022-10-04 | 43.49 | $47.29 | 36200 |
| 2022-10-03 | 36.85 | $46.29 | 54600 |
| 2022-09-30 | 31.24 | $45.56 | 66400 |
| 2022-09-29 | 29.37 | $45.33 | 134706 |
| 2022-09-28 | 32.20 | $46.11 | 55610 |
| 2022-09-27 | 31.80 | $46.06 | 82506 |
| 2022-09-26 | 29.83 | $45.81 | 43600 |
| 2022-09-23 | 34.66 | $47.08 | 146304 |
| 2022-09-22 | 40.21 | $48.22 | 23413 |
| 2022-09-21 | 40.21 | $48.22 | 30844 |
| 2022-09-20 | 43.40 | $48.80 | 213900 |
| 2022-09-19 | 43.91 | $48.89 | 24300 |
| 2022-09-16 | 45.45 | $49.16 | 43400 |
| 2022-09-15 | 48.80 | $49.72 | 51700 |
| 2022-09-14 | 50.45 | $49.98 | 40725 |
| 2022-09-13 | 47.34 | $49.50 | 122000 |
| 2022-09-12 | 58.18 | $51.00 | 18343 |
| 2022-09-09 | 54.63 | $50.46 | 18725 |
| 2022-09-08 | 50.64 | $49.92 | 43520 |
| 2022-09-07 | 50.02 | $49.84 | 64237 |
| 2022-09-06 | 45.92 | $49.33 | 103900 |
| 2022-09-02 | 49.47 | $49.80 | 74700 |
| 2022-09-01 | 49.39 | $49.79 | 135000 |
| 2022-08-31 | 51.30 | $50.04 | 165718 |
| 2022-08-30 | 50.65 | $49.95 | 28443 |
| 2022-08-29 | 52.82 | $50.24 | 28202 |
| 2022-08-26 | 52.55 | $50.20 | 40941 |
| 2022-08-25 | 57.56 | $50.85 | 27100 |
| 2022-08-24 | 53.40 | $50.21 | 263627 |
| 2022-08-23 | 54.76 | $50.38 | 16700 |
| 2022-08-22 | 51.90 | $49.96 | 27320 |
| 2022-08-19 | 54.96 | $50.35 | 30832 |
| 2022-08-18 | 58.14 | $50.73 | 17900 |
| 2022-08-17 | 58.56 | $50.78 | 31800 |
| 2022-08-16 | 59.55 | $50.90 | 36227 |
| 2022-08-15 | 58.38 | $50.69 | 31346 |
| 2022-08-12 | 59.62 | $50.85 | 21600 |
| 2022-08-11 | 56.42 | $50.27 | 110218 |
| 2022-08-10 | 57.17 | $50.37 | 58849 |
| 2022-08-09 | 52.34 | $49.56 | 47700 |
| 2022-08-08 | 52.15 | $49.53 | 17600 |
| 2022-08-05 | 50.98 | $49.34 | 22400 |
| 2022-08-04 | 49.69 | $49.13 | 27514 |
| 2022-08-03 | 48.58 | $48.95 | 40200 |
| 2022-08-02 | 47.36 | $48.75 | 65900 |
| 2022-08-01 | 50.37 | $49.28 | 20400 |
| 2022-07-29 | 51.73 | $49.51 | 12302 |
| 2022-07-28 | 50.46 | $49.28 | 22100 |
| 2022-07-27 | 49.19 | $49.05 | 36800 |
| 2022-07-26 | 42.92 | $48.01 | 67839 |
| 2022-07-25 | 46.20 | $48.64 | 37000 |
| 2022-07-22 | 44.47 | $48.37 | 30009 |
| 2022-07-21 | 46.03 | $48.67 | 111204 |
| 2022-07-20 | 42.72 | $48.15 | 195600 |
| 2022-07-19 | 43.01 | $48.21 | 57322 |
| 2022-07-18 | 36.92 | $47.31 | 95200 |
| 2022-07-15 | 35.46 | $47.11 | 70000 |
| 2022-07-14 | 33.35 | $46.82 | 68000 |
| 2022-07-13 | 33.63 | $46.90 | 68030 |
| 2022-07-12 | 34.49 | $47.14 | 31800 |
| 2022-07-11 | 35.09 | $47.31 | 30047 |
| 2022-07-08 | 37.80 | $48.05 | 33717 |
| 2022-07-07 | 37.24 | $47.96 | 38405 |
| 2022-07-06 | 31.71 | $47.11 | 100219 |
| 2022-07-05 | 33.12 | $47.54 | 43700 |
| 2022-07-01 | 34.74 | $48.02 | 31300 |
| 2022-06-30 | 37.01 | $48.65 | 55643 |
| 2022-06-29 | 38.22 | $48.97 | 33934 |
| 2022-06-28 | 38.59 | $49.07 | 63615 |
| 2022-06-27 | 40.27 | $49.52 | 50500 |
| 2022-06-24 | 39.99 | $49.47 | 38000 |
| 2022-06-23 | 35.83 | $48.73 | 314127 |
| 2022-06-22 | 34.25 | $48.46 | 30100 |
| 2022-06-21 | 36.16 | $49.07 | 43400 |
| 2022-06-17 | 37.67 | $49.53 | 39800 |
| 2022-06-16 | 37.90 | $49.60 | 35800 |
| 2022-06-15 | 43.31 | $51.12 | 76300 |
| 2022-06-14 | 38.66 | $50.27 | 44401 |
| 2022-06-13 | 37.39 | $50.05 | 74611 |
| 2022-06-10 | 43.97 | $51.73 | 20639 |
| 2022-06-09 | 45.74 | $52.12 | 26200 |
| 2022-06-08 | 49.43 | $52.88 | 133604 |
| 2022-06-07 | 49.99 | $52.99 | 29112 |
| 2022-06-06 | 49.35 | $52.86 | 24200 |
| 2022-06-03 | 50.48 | $53.10 | 384400 |
| 2022-06-02 | 53.43 | $53.71 | 102800 |
| 2022-06-01 | 49.12 | $52.78 | 59700 |
| 2022-05-31 | 49.35 | $52.83 | 37800 |
| 2022-05-27 | 47.21 | $52.38 | 36700 |
| 2022-05-26 | 45.30 | $51.99 | 79700 |
| 2022-05-25 | 42.41 | $51.42 | 76520 |
| 2022-05-24 | 41.90 | $51.32 | 43900 |
| 2022-05-23 | 44.77 | $52.08 | 61031 |
| 2022-05-20 | 42.46 | $51.61 | 28900 |
| 2022-05-19 | 41.81 | $51.48 | 70900 |
| 2022-05-18 | 38.30 | $50.78 | 21701 |
| 2022-05-17 | 41.35 | $51.68 | 48200 |
| 2022-05-16 | 35.61 | $50.62 | 97900 |
| 2022-05-13 | 35.95 | $50.73 | 25500 |
| 2022-05-12 | 30.39 | $49.78 | 89909 |
| 2022-05-11 | 30.79 | $49.93 | 170800 |
| 2022-05-10 | 32.91 | $50.70 | 52600 |
| 2022-05-09 | 32.10 | $50.56 | 177200 |
| 2022-05-06 | 35.85 | $51.84 | 77200 |
| 2022-05-05 | 37.81 | $52.44 | 124509 |
| 2022-05-04 | 43.96 | $54.05 | 165500 |
| 2022-05-03 | 39.37 | $53.26 | 72500 |
| 2022-05-02 | 36.16 | $52.75 | 150000 |
| 2022-04-29 | 37.41 | $53.09 | 20400 |
| 2022-04-28 | 38.96 | $53.50 | 19400 |
| 2022-04-27 | 35.89 | $53.00 | 83900 |
| 2022-04-26 | 32.80 | $52.52 | 91806 |
| 2022-04-25 | 37.11 | $53.74 | 28900 |
| 2022-04-22 | 40.25 | $54.50 | 45137 |
| 2022-04-21 | 43.16 | $55.14 | 30829 |
| 2022-04-20 | 46.95 | $55.89 | 54400 |
| 2022-04-19 | 46.65 | $55.84 | 24530 |
| 2022-04-18 | 47.05 | $55.92 | 25332 |
| 2022-04-14 | 47.83 | $56.08 | 45809 |
| 2022-04-13 | 49.48 | $56.42 | 122326 |
| 2022-04-12 | 46.76 | $55.89 | 18900 |
| 2022-04-11 | 47.31 | $56.01 | 19109 |
| 2022-04-08 | 50.90 | $56.77 | 7800 |
| 2022-04-07 | 50.57 | $56.70 | 20117 |
| 2022-04-06 | 52.04 | $57.01 | 34929 |
| 2022-04-05 | 53.41 | $57.30 | 320900 |
| 2022-04-04 | 57.92 | $58.20 | 44900 |
| 2022-04-01 | 55.16 | $57.51 | 20700 |
| 2022-03-31 | 51.49 | $56.67 | 115816 |
| 2022-03-30 | 54.47 | $57.26 | 105700 |
| 2022-03-29 | 54.43 | $57.25 | 17800 |
| 2022-03-28 | 51.41 | $56.55 | 15700 |
| 2022-03-25 | 51.46 | $56.56 | 13000 |
| 2022-03-24 | 52.44 | $56.78 | 18309 |
| 2022-03-23 | 49.07 | $55.98 | 65500 |
| 2022-03-22 | 51.32 | $56.50 | 38200 |
| 2022-03-21 | 48.70 | $55.89 | 58539 |
| 2022-03-18 | 49.07 | $55.98 | 32400 |
| 2022-03-17 | 47.25 | $55.55 | 50839 |
| 2022-03-16 | 46.32 | $55.33 | 78600 |
| 2022-03-15 | 37.69 | $53.51 | 75838 |
| 2022-03-14 | 37.11 | $53.40 | 69400 |
| 2022-03-11 | 39.09 | $54.03 | 214900 |
| 2022-03-10 | 41.96 | $54.88 | 92000 |
| 2022-03-09 | 42.17 | $54.94 | 78315 |
| 2022-03-08 | 32.66 | $53.14 | 45500 |
| 2022-03-07 | 32.75 | $53.17 | 39444 |
| 2022-03-04 | 39.08 | $55.13 | 32000 |
| 2022-03-03 | 43.76 | $56.27 | 136600 |
| 2022-03-02 | 44.69 | $56.48 | 92600 |
| 2022-03-01 | 41.10 | $55.85 | 64300 |
| 2022-02-28 | 43.08 | $56.32 | 100831 |
| 2022-02-25 | 43.90 | $56.51 | 147629 |
| 2022-02-24 | 36.33 | $55.25 | 133700 |
| 2022-02-23 | 42.61 | $56.70 | 22446 |
| 2022-02-22 | 42.95 | $56.77 | 22515 |
| 2022-02-18 | 47.43 | $57.64 | 26400 |
| 2022-02-17 | 48.15 | $57.77 | 7402 |
| 2022-02-16 | 51.48 | $58.36 | 15441 |
| 2022-02-15 | 49.28 | $57.97 | 8500 |
| 2022-02-14 | 42.02 | $56.84 | 31809 |
| 2022-02-11 | 45.76 | $57.52 | 11300 |
| 2022-02-10 | 49.92 | $58.19 | 14529 |
| 2022-02-09 | 53.44 | $58.70 | 16800 |
| 2022-02-08 | 49.03 | $58.04 | 11000 |
| 2022-02-07 | 46.01 | $57.63 | 55300 |
| 2022-02-04 | 43.52 | $57.31 | 36725 |
| 2022-02-03 | 42.98 | $57.24 | 229600 |
| 2022-02-02 | 46.84 | $57.87 | 134408 |
| 2022-02-01 | 45.51 | $57.69 | 27048 |
| 2022-01-31 | 44.41 | $57.54 | 92000 |
| 2022-01-28 | 34.53 | $56.36 | 181900 |
| 2022-01-27 | 32.60 | $56.16 | 132800 |
| 2022-01-26 | 33.39 | $56.33 | 214000 |
| 2022-01-25 | 35.62 | $56.79 | 249100 |
| 2022-01-24 | 36.64 | $56.99 | 117100 |
| 2022-01-21 | 42.15 | $57.96 | 40400 |
| 2022-01-20 | 48.03 | $58.79 | 30600 |
| 2022-01-19 | 48.65 | $58.87 | 31004 |
| 2022-01-18 | 47.85 | $58.77 | 17200 |
| 2022-01-14 | 50.95 | $59.18 | 84422 |
| 2022-01-13 | 49.59 | $59.00 | 18500 |
| 2022-01-12 | 54.01 | $59.56 | 134600 |
| 2022-01-11 | 50.49 | $59.09 | 81200 |
| 2022-01-10 | 48.50 | $58.84 | 38512 |
| 2022-01-07 | 46.95 | $58.65 | 18119 |
| 2022-01-06 | 47.52 | $58.73 | 15037 |
| 2022-01-05 | 47.37 | $58.71 | 541700 |
| 2022-01-04 | 52.32 | $59.40 | 15431 |
| 2022-01-03 | 53.40 | $59.54 | 43800 |
| 2021-12-31 | 51.85 | $59.31 | 38215 |
| 2021-12-30 | 51.66 | $59.28 | 54606 |
| 2021-12-29 | 48.92 | $58.87 | 98232 |
| 2021-12-28 | 48.24 | $58.77 | 68943 |
| 2021-12-27 | 48.98 | $58.89 | 65210 |
| 2021-12-23 | 45.53 | $58.37 | 60344 |
| 2021-12-22 | 42.99 | $58.01 | 135100 |
| 2021-12-21 | 38.62 | $57.43 | 54000 |
| 2021-12-20 | 34.42 | $56.92 | 69620 |
| 2021-12-17 | 43.31 | $58.53 | 55100 |
| 2021-12-16 | 47.20 | $59.07 | 28600 |
| 2021-12-15 | 45.39 | $58.86 | 79100 |
| 2021-12-14 | 43.64 | $58.66 | 25000 |
| 2021-12-13 | 46.39 | $59.05 | 123000 |
| 2021-12-10 | 49.11 | $59.41 | 11600 |
| 2021-12-09 | 48.31 | $59.31 | 20300 |
| 2021-12-08 | 50.41 | $59.59 | 26500 |
| 2021-12-07 | 48.27 | $59.31 | 71300 |
| 2021-12-06 | 41.99 | $58.57 | 45100 |
| 2021-12-03 | 38.43 | $58.20 | 384200 |
| 2021-12-02 | 41.22 | $58.63 | 57611 |
| 2021-12-01 | 40.75 | $58.58 | 54500 |
| 2021-11-30 | 41.32 | $58.67 | 128300 |
| 2021-11-29 | 38.78 | $58.39 | 53803 |
| 2021-11-26 | 37.69 | $58.27 | 18900 |
| 2021-11-24 | 49.37 | $59.94 | 67700 |
| 2021-11-23 | 47.23 | $59.71 | 14302 |
| 2021-11-22 | 47.40 | $59.73 | 28200 |
| 2021-11-19 | 51.14 | $60.17 | 13300 |
| 2021-11-18 | 53.32 | $60.41 | 52400 |
| 2021-11-17 | 57.29 | $60.82 | 33000 |
| 2021-11-16 | 56.08 | $60.66 | 22335 |
| 2021-11-15 | 59.70 | $61.02 | 13900 |
| 2021-11-12 | 59.91 | $61.04 | 13800 |
| 2021-11-11 | 59.65 | $61.00 | 7624 |
| 2021-11-10 | 55.42 | $60.39 | 47848 |
| 2021-11-09 | 56.91 | $60.55 | 8300 |
| 2021-11-08 | 57.27 | $60.59 | 27447 |
| 2021-11-05 | 54.50 | $60.19 | 22952 |
| 2021-11-04 | 52.07 | $59.86 | 80300 |
| 2021-11-03 | 52.07 | $59.86 | 104000 |
| 2021-11-02 | 48.77 | $59.42 | 11900 |
| 2021-11-01 | 52.60 | $59.91 | 15538 |
| 2021-10-29 | 47.75 | $59.30 | 46000 |
| 2021-10-28 | 49.65 | $59.54 | 19834 |
| 2021-10-27 | 49.97 | $59.58 | 12314 |
| 2021-10-26 | 50.19 | $59.61 | 16232 |
| 2021-10-25 | 51.22 | $59.75 | 20423 |
| 2021-10-22 | 50.18 | $59.60 | 26027 |
| 2021-10-21 | 51.50 | $59.79 | 14000 |
| 2021-10-20 | 54.67 | $60.23 | 39000 |
| 2021-10-19 | 55.55 | $60.35 | 9435 |
| 2021-10-18 | 53.40 | $59.99 | 45632 |
| 2021-10-15 | 53.34 | $59.98 | 38621 |
| 2021-10-14 | 49.94 | $59.42 | 26630 |
| 2021-10-13 | 49.25 | $59.31 | 63029 |
| 2021-10-12 | 47.37 | $59.01 | 11523 |
| 2021-10-11 | 48.16 | $59.15 | 7643 |
| 2021-10-08 | 49.39 | $59.37 | 6608 |
| 2021-10-07 | 48.31 | $59.18 | 16200 |
| 2021-10-06 | 45.19 | $58.65 | 28900 |
| 2021-10-05 | 45.39 | $58.69 | 76300 |
| 2021-10-04 | 41.27 | $58.01 | 15100 |
| 2021-10-01 | 45.59 | $58.91 | 25237 |
| 2021-09-30 | 43.98 | $58.65 | 59614 |
| 2021-09-29 | 41.19 | $58.21 | 57319 |
| 2021-09-28 | 43.29 | $58.66 | 18416 |
| 2021-09-27 | 47.59 | $59.50 | 12323 |
| 2021-09-24 | 47.35 | $59.46 | 15400 |
| 2021-09-23 | 49.81 | $59.92 | 19648 |
| 2021-09-22 | 47.56 | $59.52 | 10300 |
| 2021-09-21 | 42.81 | $58.74 | 25400 |
| 2021-09-20 | 40.18 | $58.34 | 21344 |
| 2021-09-17 | 48.52 | $59.91 | 8944 |
| 2021-09-16 | 51.92 | $60.43 | 13000 |
| 2021-09-15 | 55.16 | $60.89 | 22000 |
| 2021-09-14 | 54.39 | $60.76 | 16800 |
| 2021-09-13 | 56.65 | $61.08 | 10118 |
| 2021-09-10 | 52.88 | $60.43 | 29236 |
| 2021-09-09 | 53.49 | $60.52 | 17440 |
| 2021-09-08 | 50.13 | $59.97 | 18600 |
| 2021-09-07 | 56.78 | $60.91 | 21900 |
| 2021-09-03 | 58.03 | $61.07 | 7818 |
| 2021-09-02 | 56.85 | $60.86 | 21935 |
| 2021-09-01 | 57.36 | $60.93 | 13500 |
| 2021-08-31 | 56.02 | $60.68 | 20800 |
| 2021-08-30 | 53.41 | $60.21 | 6800 |
| 2021-08-27 | 51.36 | $59.86 | 13300 |
| 2021-08-26 | 45.66 | $58.98 | 46622 |
| 2021-08-25 | 48.09 | $59.38 | 11011 |
| 2021-08-24 | 44.88 | $58.92 | 25423 |
| 2021-08-23 | 40.06 | $58.29 | 30700 |
| 2021-08-20 | 33.57 | $57.55 | 33300 |
| 2021-08-19 | 31.09 | $57.29 | 65635 |
| 2021-08-18 | 34.12 | $57.94 | 98248 |
| 2021-08-17 | 30.87 | $57.61 | 64143 |
| 2021-08-16 | 36.35 | $58.67 | 9226 |
| 2021-08-13 | 39.70 | $59.20 | 10000 |
| 2021-08-12 | 41.99 | $59.53 | 10635 |
| 2021-08-11 | 40.30 | $59.36 | 119538 |
| 2021-08-10 | 41.66 | $59.56 | 18700 |
| 2021-08-09 | 43.17 | $59.78 | 10700 |
| 2021-08-06 | 45.83 | $60.15 | 34017 |
| 2021-08-05 | 48.11 | $60.45 | 25420 |
| 2021-08-04 | 48.03 | $60.44 | 80730 |
| 2021-08-03 | 49.29 | $60.61 | 70300 |
| 2021-08-02 | 46.63 | $60.27 | 18845 |
| 2021-07-30 | 44.94 | $60.06 | 16949 |
| 2021-07-29 | 47.25 | $60.40 | 19600 |
| 2021-07-28 | 42.19 | $59.79 | 68300 |
| 2021-07-27 | 37.94 | $59.33 | 34100 |
| 2021-07-26 | 45.64 | $60.44 | 182000 |
| 2021-07-23 | 47.63 | $60.68 | 12100 |
| 2021-07-22 | 49.42 | $60.89 | 16400 |
| 2021-07-21 | 48.19 | $60.75 | 26100 |
| 2021-07-20 | 44.62 | $60.36 | 32700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.41
2026-07-17
Close Price
$69.35
Vol: 27800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -90.41 | $69.35 | 27800 |
| 2026-07-16 | -96.72 | $71.01 | 12728 |
| 2026-07-15 | -88.76 | $72.03 | 30239 |
| 2026-07-14 | -94.50 | $71.80 | 14000 |
| 2026-07-13 | -96.46 | $71.70 | 62800 |
| 2026-07-10 | -56.50 | $73.83 | 17100 |
| 2026-07-09 | -66.15 | $73.17 | 8000 |
| 2026-07-08 | -81.35 | $72.38 | 12042 |
| 2026-07-07 | -80.77 | $72.41 | 19400 |
| 2026-07-06 | -39.04 | $74.58 | 11842 |
| 2026-07-02 | -63.08 | $73.33 | 23300 |
| 2026-07-01 | -61.92 | $73.39 | 29610 |
| 2026-06-30 | -44.23 | $74.31 | 17317 |
| 2026-06-29 | -64.81 | $73.24 | 12800 |
| 2026-06-26 | -71.35 | $72.90 | 21941 |
| 2026-06-25 | -56.15 | $73.69 | 36100 |
| 2026-06-24 | -54.04 | $73.80 | 22800 |
| 2026-06-23 | -49.62 | $74.03 | 25441 |
| 2026-06-22 | -2.88 | $76.46 | 9634 |
| 2026-06-18 | -0.42 | $76.15 | 11912 |
| 2026-06-17 | -28.99 | $74.57 | 44042 |
| 2026-06-16 | -34.38 | $74.33 | 17506 |
| 2026-06-15 | -7.87 | $75.51 | 10800 |
| 2026-06-12 | -44.94 | $73.86 | 64409 |
| 2026-06-11 | -58.88 | $73.24 | 22433 |
| 2026-06-10 | -100.00 | $71.41 | 13000 |
| 2026-06-09 | -74.83 | $72.62 | 48813 |
| 2026-06-08 | -85.14 | $72.25 | 15003 |
| 2026-06-05 | -91.51 | $71.98 | 23700 |
| 2026-06-04 | -20.05 | $75.01 | 14400 |
| 2026-06-03 | -26.89 | $74.72 | 27022 |
| 2026-06-02 | -4.01 | $75.69 | 16911 |
| 2026-06-01 | -6.15 | $75.59 | 13300 |
| 2026-05-29 | -22.22 | $74.91 | 55944 |
| 2026-05-28 | -14.42 | $75.24 | 29000 |
| 2026-05-27 | -20.09 | $75.00 | 11842 |
| 2026-05-26 | 0.00 | $75.85 | 24300 |
| 2026-05-22 | -36.25 | $74.17 | 7100 |
| 2026-05-21 | -63.00 | $73.10 | 15818 |
| 2026-05-20 | -66.75 | $72.95 | 8815 |
| 2026-05-19 | -84.75 | $72.23 | 12824 |
| 2026-05-18 | -68.94 | $72.89 | 18500 |
| 2026-05-15 | -74.49 | $72.67 | 22575 |
| 2026-05-14 | -29.80 | $74.44 | 9600 |
| 2026-05-13 | -22.38 | $74.70 | 22213 |
| 2026-05-12 | -27.95 | $74.34 | 28200 |
| 2026-05-11 | -1.74 | $75.54 | 20129 |
| 2026-05-08 | -5.11 | $75.16 | 32538 |
| 2026-05-07 | -16.97 | $74.43 | 21142 |
| 2026-05-06 | -1.75 | $74.83 | 20000 |
| 2026-05-05 | -1.10 | $74.08 | 19000 |
| 2026-05-04 | -11.96 | $72.92 | 16100 |
| 2026-05-01 | -8.30 | $73.26 | 11000 |
| 2026-04-30 | -7.44 | $73.34 | 39007 |
| 2026-04-29 | -25.54 | $71.66 | 11800 |
| 2026-04-28 | -21.15 | $72.00 | 12541 |
| 2026-04-27 | -23.63 | $71.75 | 12314 |
| 2026-04-24 | -18.76 | $72.22 | 8200 |
| 2026-04-23 | -18.34 | $72.26 | 11824 |
| 2026-04-22 | -1.87 | $73.85 | 27100 |
| 2026-04-21 | -12.95 | $72.78 | 73600 |
| 2026-04-20 | -8.08 | $73.25 | 75300 |
| 2026-04-17 | -4.97 | $73.55 | 25233 |
| 2026-04-16 | -2.80 | $71.67 | 18617 |
| 2026-04-15 | 0.00 | $71.56 | 24600 |
| 2026-04-14 | -0.98 | $71.44 | 21703 |
| 2026-04-13 | -2.36 | $70.59 | 30309 |
| 2026-04-10 | -8.10 | $69.60 | 901600 |
| 2026-04-09 | -10.38 | $69.13 | 60144 |
| 2026-04-08 | -9.06 | $69.20 | 18727 |
| 2026-04-07 | -33.03 | $66.61 | 36400 |
| 2026-04-06 | -41.74 | $66.32 | 18800 |
| 2026-04-02 | -45.65 | $66.19 | 32400 |
| 2026-04-01 | -40.54 | $66.36 | 76226 |
| 2026-03-31 | -47.75 | $66.12 | 22300 |
| 2026-03-30 | -90.39 | $64.70 | 20511 |
| 2026-03-27 | -94.84 | $64.90 | 58838 |
| 2026-03-26 | -95.27 | $64.93 | 19300 |
| 2026-03-25 | -67.06 | $66.60 | 15500 |
| 2026-03-24 | -93.02 | $65.08 | 23200 |
| 2026-03-23 | -74.01 | $66.24 | 47500 |
| 2026-03-20 | -96.21 | $64.95 | 57905 |
| 2026-03-19 | -67.47 | $66.62 | 21825 |
| 2026-03-18 | -73.84 | $66.25 | 20700 |
| 2026-03-17 | -56.97 | $67.23 | 10534 |
| 2026-03-16 | -61.10 | $66.99 | 25500 |
| 2026-03-13 | -80.21 | $65.88 | 45400 |
| 2026-03-12 | -76.76 | $66.08 | 33139 |
| 2026-03-11 | -58.18 | $67.16 | 35402 |
| 2026-03-10 | -64.20 | $66.81 | 81829 |
| 2026-03-09 | -71.43 | $66.39 | 31639 |
| 2026-03-06 | -86.88 | $65.84 | 21700 |
| 2026-03-05 | -80.22 | $66.20 | 60819 |
| 2026-03-04 | -66.36 | $66.95 | 28739 |
| 2026-03-03 | -76.89 | $66.38 | 42800 |
| 2026-03-02 | -46.28 | $68.86 | 14100 |
| 2026-02-27 | -13.50 | $70.05 | 28900 |
| 2026-02-26 | -14.88 | $70.00 | 52647 |
| 2026-02-25 | -6.34 | $70.31 | 14614 |
| 2026-02-24 | -5.73 | $70.20 | 88713 |
| 2026-02-23 | -13.47 | $69.48 | 21500 |
| 2026-02-20 | -1.43 | $69.67 | 39315 |
| 2026-02-19 | -25.46 | $68.93 | 17600 |
| 2026-02-18 | -9.23 | $69.37 | 97710 |
| 2026-02-17 | -19.92 | $69.04 | 21218 |
| 2026-02-13 | -23.31 | $68.95 | 15017 |
| 2026-02-12 | -27.07 | $68.85 | 20112 |
| 2026-02-11 | -4.28 | $69.37 | 16925 |
| 2026-02-10 | -15.73 | $69.00 | 23316 |
| 2026-02-09 | -16.13 | $68.99 | 45242 |
| 2026-02-06 | -54.72 | $68.00 | 647000 |
| 2026-02-05 | -69.61 | $67.42 | 19900 |
| 2026-02-04 | -42.05 | $68.20 | 29700 |
| 2026-02-03 | -43.82 | $68.15 | 34700 |
| 2026-02-02 | -45.57 | $67.90 | 24221 |
| 2026-01-30 | -53.05 | $67.65 | 24000 |
| 2026-01-29 | -20.10 | $68.61 | 20000 |
| 2026-01-28 | -8.82 | $69.04 | 18408 |
| 2026-01-27 | -3.11 | $69.25 | 28531 |
| 2026-01-26 | -6.45 | $68.68 | 25000 |
| 2026-01-23 | -1.47 | $68.55 | 20400 |
| 2026-01-22 | -3.19 | $68.31 | 11700 |
| 2026-01-21 | -13.00 | $67.75 | 25812 |
| 2026-01-20 | -33.75 | $67.08 | 28900 |
| 2026-01-16 | -21.67 | $67.47 | 44100 |
| 2026-01-15 | -5.80 | $67.97 | 18743 |
| 2026-01-14 | -9.39 | $67.71 | 25900 |
| 2026-01-13 | -20.00 | $67.36 | 28800 |
| 2026-01-12 | -1.21 | $67.98 | 28634 |
| 2026-01-09 | -2.83 | $67.12 | 22941 |
| 2026-01-08 | -9.33 | $66.76 | 21800 |
| 2026-01-07 | -7.56 | $66.80 | 67000 |
| 2026-01-06 | -7.62 | $66.78 | 40300 |
| 2026-01-05 | -1.12 | $66.48 | 19200 |
| 2026-01-02 | -1.82 | $66.34 | 20002 |
| 2025-12-31 | -36.49 | $65.66 | 52500 |
| 2025-12-30 | -45.27 | $65.53 | 55900 |
| 2025-12-29 | -64.19 | $65.25 | 50717 |
| 2025-12-26 | -24.85 | $65.96 | 22400 |
| 2025-12-24 | -60.61 | $65.37 | 16400 |
| 2025-12-23 | -61.82 | $65.35 | 75800 |
| 2025-12-22 | -81.82 | $65.02 | 41300 |
| 2025-12-19 | -24.66 | $65.83 | 46621 |
| 2025-12-18 | -61.19 | $65.03 | 19331 |
| 2025-12-17 | -75.34 | $64.72 | 18700 |
| 2025-12-16 | -49.77 | $65.28 | 24400 |
| 2025-12-15 | -45.42 | $65.67 | 17000 |
| 2025-12-12 | -60.42 | $65.49 | 19400 |
| 2025-12-11 | -47.34 | $65.96 | 12600 |
| 2025-12-10 | -46.45 | $65.99 | 19900 |
| 2025-12-09 | -50.88 | $65.86 | 10900 |
| 2025-12-08 | -59.06 | $65.58 | 14502 |
| 2025-12-05 | -52.34 | $65.81 | 35920 |
| 2025-12-04 | -56.73 | $65.66 | 17348 |
| 2025-12-03 | -54.49 | $65.80 | 18000 |
| 2025-12-02 | -58.71 | $65.65 | 20800 |
| 2025-12-01 | -57.30 | $65.70 | 24543 |
| 2025-11-28 | -38.48 | $66.37 | 3800 |
| 2025-11-26 | -53.37 | $65.84 | 14042 |
| 2025-11-25 | -63.78 | $65.56 | 21200 |
| 2025-11-24 | -76.64 | $65.07 | 13200 |
| 2025-11-21 | -83.46 | $64.81 | 29800 |
| 2025-11-20 | -94.33 | $65.16 | 85639 |
| 2025-11-19 | -100.00 | $65.61 | 17400 |
| 2025-11-18 | -88.18 | $66.05 | 29700 |
| 2025-11-17 | -85.56 | $66.45 | 24106 |
| 2025-11-14 | -50.63 | $67.18 | 22000 |
| 2025-11-13 | -66.47 | $66.88 | 57700 |
| 2025-11-12 | -34.13 | $67.42 | 14124 |
| 2025-11-11 | -27.54 | $67.53 | 22821 |
| 2025-11-10 | -28.72 | $67.43 | 17238 |
| 2025-11-07 | -58.97 | $66.84 | 56441 |
| 2025-11-06 | -36.61 | $67.06 | 30400 |
| 2025-11-05 | -18.11 | $67.53 | 124116 |
| 2025-11-04 | -38.98 | $67.00 | 1.6M |
| 2025-11-03 | -18.11 | $67.53 | 17800 |
| 2025-10-31 | -28.74 | $67.26 | 9400 |
| 2025-10-30 | -36.61 | $67.06 | 10000 |
| 2025-10-29 | -12.60 | $67.67 | 20324 |
| 2025-10-28 | -9.35 | $67.68 | 25529 |
| 2025-10-27 | -4.88 | $67.79 | 11900 |
| 2025-10-24 | -14.63 | $67.55 | 9200 |
| 2025-10-23 | -26.83 | $67.25 | 13542 |
| 2025-10-22 | -35.37 | $67.04 | 14900 |
| 2025-10-21 | -39.84 | $66.93 | 14600 |
| 2025-10-20 | -26.83 | $67.25 | 10834 |
| 2025-10-17 | -53.01 | $66.70 | 8200 |
| 2025-10-16 | -41.52 | $67.07 | 74100 |
| 2025-10-15 | -41.16 | $67.08 | 20000 |
| 2025-10-14 | -78.75 | $66.13 | 14941 |
| 2025-10-13 | -56.25 | $66.85 | 7500 |
| 2025-10-10 | -97.50 | $65.53 | 38500 |
| 2025-10-09 | -60.92 | $67.20 | 21300 |
| 2025-10-08 | -45.38 | $67.57 | 11600 |
| 2025-10-07 | -52.94 | $67.39 | 16500 |
| 2025-10-06 | -47.90 | $67.51 | 22516 |
| 2025-10-03 | -47.06 | $67.53 | 26719 |
| 2025-10-02 | -54.62 | $67.35 | 17900 |
| 2025-10-01 | -37.15 | $67.45 | 37600 |
| 2025-09-30 | -42.11 | $67.29 | 30000 |
| 2025-09-29 | -54.24 | $66.86 | 21216 |
| 2025-09-26 | -63.94 | $66.54 | 31800 |
| 2025-09-25 | -54.85 | $66.84 | 32646 |
| 2025-09-24 | -43.03 | $67.23 | 27000 |
| 2025-09-23 | -29.39 | $67.68 | 12800 |
| 2025-09-22 | -18.18 | $68.05 | 52243 |
| 2025-09-19 | -16.97 | $68.09 | 16500 |
| 2025-09-18 | -20.61 | $67.97 | 76500 |
| 2025-09-17 | -16.06 | $68.12 | 19000 |
| 2025-09-16 | -1.11 | $68.02 | 18200 |
| 2025-09-15 | -5.17 | $67.55 | 9227 |
| 2025-09-12 | -10.24 | $67.31 | 12546 |
| 2025-09-11 | -5.25 | $67.40 | 18400 |
| 2025-09-10 | -7.61 | $67.00 | 22800 |
| 2025-09-09 | -8.14 | $66.97 | 13200 |
| 2025-09-08 | -0.60 | $67.20 | 18700 |
| 2025-09-05 | -2.36 | $66.76 | 10124 |
| 2025-09-04 | -31.80 | $65.85 | 24333 |
| 2025-09-03 | -18.77 | $66.21 | 155700 |
| 2025-09-02 | -34.72 | $65.65 | 39110 |
| 2025-08-29 | -10.24 | $66.44 | 48100 |
| 2025-08-28 | -3.03 | $66.69 | 46900 |
| 2025-08-27 | -13.85 | $66.14 | 79404 |
| 2025-08-26 | -8.22 | $66.38 | 45700 |
| 2025-08-25 | -7.75 | $66.40 | 19326 |
| 2025-08-22 | -2.86 | $66.54 | 16700 |
| 2025-08-21 | -17.17 | $65.51 | 4500 |
| 2025-08-20 | -13.35 | $65.65 | 16034 |
| 2025-08-19 | -12.26 | $65.69 | 11400 |
| 2025-08-18 | 0.00 | $66.14 | 48911 |
| 2025-08-15 | -2.55 | $65.15 | 14845 |
| 2025-08-14 | -25.19 | $64.46 | 9900 |
| 2025-08-13 | -1.88 | $65.08 | 22335 |
| 2025-08-12 | -0.45 | $64.66 | 18947 |
| 2025-08-11 | -24.46 | $63.86 | 7108 |
| 2025-08-08 | -17.93 | $63.98 | 10600 |
| 2025-08-07 | -21.74 | $63.91 | 16139 |
| 2025-08-06 | -24.87 | $63.83 | 9800 |
| 2025-08-05 | -36.89 | $63.55 | 9900 |
| 2025-08-04 | -49.78 | $63.19 | 20400 |
| 2025-08-01 | -64.40 | $62.70 | 18300 |
| 2025-07-31 | -72.40 | $62.50 | 15000 |
| 2025-07-30 | -50.80 | $63.04 | 9000 |
| 2025-07-29 | -29.07 | $63.56 | 8100 |
| 2025-07-28 | -33.72 | $63.44 | 10540 |
| 2025-07-25 | -18.06 | $63.79 | 8518 |
| 2025-07-24 | -11.46 | $63.98 | 10031 |
| 2025-07-23 | -5.05 | $64.10 | 21100 |
| 2025-07-22 | -10.30 | $63.72 | 17248 |
| 2025-07-21 | -2.87 | $63.95 | 22129 |
| 2025-07-18 | -7.78 | $63.50 | 27614 |
| 2025-07-17 | 0.00 | $63.82 | 21800 |
| 2025-07-16 | -0.45 | $63.27 | 15400 |
| 2025-07-15 | -5.45 | $62.87 | 24701 |
| 2025-07-14 | -2.21 | $62.87 | 16103 |
| 2025-07-11 | -6.13 | $62.71 | 12500 |
| 2025-07-10 | -10.05 | $62.55 | 12948 |
| 2025-07-09 | -15.44 | $62.33 | 11532 |
| 2025-07-08 | -19.12 | $62.18 | 16915 |
| 2025-07-07 | -23.04 | $62.02 | 38229 |
| 2025-07-03 | -1.23 | $62.91 | 6100 |
| 2025-07-02 | 0.00 | $62.40 | 11700 |
| 2025-07-01 | -4.97 | $62.13 | 19241 |
| 2025-06-30 | -6.53 | $62.03 | 27541 |
| 2025-06-27 | -17.80 | $61.65 | 30038 |
| 2025-06-26 | -17.51 | $61.66 | 33700 |
| 2025-06-25 | -29.38 | $61.26 | 13249 |
| 2025-06-24 | -42.14 | $60.83 | 19916 |
| 2025-06-23 | -86.35 | $59.34 | 19900 |
| 2025-06-20 | -89.51 | $59.52 | 37300 |
| 2025-06-18 | -54.43 | $60.59 | 13300 |
| 2025-06-17 | -54.43 | $60.59 | 15411 |
| 2025-06-16 | -26.89 | $61.43 | 15928 |
| 2025-06-13 | -41.31 | $60.99 | 25100 |
| 2025-06-12 | -3.93 | $62.13 | 11445 |
| 2025-06-11 | -3.24 | $61.89 | 20123 |
| 2025-06-10 | -1.52 | $61.67 | 10900 |
| 2025-06-09 | -4.18 | $61.37 | 19500 |
| 2025-06-06 | -4.50 | $60.87 | 12008 |
| 2025-06-05 | -7.06 | $60.77 | 44204 |
| 2025-06-04 | -1.59 | $60.52 | 30800 |
| 2025-06-03 | -8.12 | $59.91 | 34419 |
| 2025-06-02 | -12.92 | $59.78 | 30435 |
| 2025-05-30 | -23.99 | $59.48 | 15800 |
| 2025-05-29 | -4.74 | $59.94 | 15827 |
| 2025-05-28 | -13.82 | $59.51 | 18216 |
| 2025-05-27 | -8.20 | $59.75 | 13010 |
| 2025-05-23 | -9.91 | $59.65 | 14800 |
| 2025-05-22 | -11.01 | $59.60 | 21738 |
| 2025-05-21 | -8.59 | $59.71 | 15600 |
| 2025-05-20 | -1.07 | $59.90 | 8600 |
| 2025-05-19 | -0.99 | $59.90 | 13711 |
| 2025-05-16 | -1.07 | $59.61 | 17800 |
| 2025-05-15 | -1.97 | $59.55 | 20800 |
| 2025-05-14 | -4.30 | $59.41 | 26200 |
| 2025-05-13 | -3.88 | $59.29 | 14618 |
| 2025-05-12 | -1.14 | $59.06 | 54700 |
| 2025-05-09 | -17.48 | $57.91 | 10200 |
| 2025-05-08 | -18.77 | $57.61 | 15000 |
| 2025-05-07 | -14.87 | $57.54 | 13627 |
| 2025-05-06 | -8.23 | $58.17 | 39100 |
| 2025-05-05 | -3.38 | $58.63 | 23729 |
| 2025-05-02 | -1.14 | $58.17 | 42517 |
| 2025-05-01 | -5.62 | $56.19 | 15913 |
| 2025-04-30 | -14.52 | $56.30 | 38332 |
| 2025-04-29 | -14.14 | $56.33 | 25200 |
| 2025-04-28 | -19.27 | $55.92 | 16022 |
| 2025-04-25 | -21.14 | $55.85 | 28800 |
| 2025-04-24 | -23.92 | $56.15 | 27700 |
| 2025-04-23 | -33.14 | $55.34 | 22100 |
| 2025-04-22 | -37.09 | $55.05 | 24800 |
| 2025-04-21 | -45.73 | $54.36 | 17721 |
| 2025-04-17 | -45.73 | $54.36 | 17700 |
| 2025-04-16 | -51.02 | $54.02 | 17818 |
| 2025-04-15 | -47.36 | $54.46 | 15759 |
| 2025-04-14 | -49.27 | $54.31 | 28400 |
| 2025-04-11 | -57.16 | $53.57 | 38520 |
| 2025-04-10 | -67.92 | $52.54 | 59804 |
| 2025-04-09 | -67.92 | $52.54 | 98000 |
| 2025-04-08 | -96.32 | $49.89 | 124400 |
| 2025-04-07 | -88.61 | $51.03 | 138441 |
| 2025-04-04 | -98.75 | $53.51 | 60943 |
| 2025-04-03 | -94.56 | $56.26 | 23245 |
| 2025-04-02 | -59.86 | $57.28 | 45700 |
| 2025-04-01 | -69.73 | $56.99 | 44933 |
| 2025-03-31 | -81.97 | $56.63 | 34800 |
| 2025-03-28 | -78.35 | $57.05 | 97501 |
| 2025-03-27 | -37.01 | $58.10 | 32015 |
| 2025-03-26 | -46.06 | $57.87 | 30100 |
| 2025-03-25 | -40.29 | $58.13 | 22136 |
| 2025-03-24 | -32.97 | $58.33 | 25429 |
| 2025-03-21 | -33.33 | $58.34 | 15800 |
| 2025-03-20 | -37.23 | $58.54 | 22500 |
| 2025-03-19 | -30.15 | $58.77 | 34200 |
| 2025-03-18 | -28.31 | $58.83 | 23200 |
| 2025-03-17 | -23.38 | $58.99 | 29000 |
| 2025-03-14 | -35.08 | $58.61 | 75347 |
| 2025-03-13 | -66.46 | $57.59 | 21800 |
| 2025-03-12 | -55.08 | $57.96 | 46537 |
| 2025-03-11 | -60.62 | $57.78 | 29800 |
| 2025-03-10 | -67.38 | $57.56 | 40102 |
| 2025-03-07 | -32.62 | $58.69 | 36300 |
| 2025-03-06 | -40.62 | $58.43 | 26718 |
| 2025-03-05 | -39.38 | $58.47 | 31635 |
| 2025-03-04 | -74.15 | $57.34 | 184040 |
| 2025-03-03 | -97.23 | $56.59 | 21800 |
| 2025-02-28 | -82.86 | $57.14 | 28117 |
| 2025-02-27 | -60.95 | $57.83 | 67843 |
| 2025-02-26 | -26.98 | $58.90 | 17704 |
| 2025-02-25 | -31.75 | $58.75 | 23003 |
| 2025-02-24 | -26.67 | $58.91 | 30019 |
| 2025-02-21 | -17.14 | $59.21 | 28816 |
| 2025-02-20 | -0.69 | $59.47 | 19608 |
| 2025-02-19 | -8.06 | $58.88 | 61067 |
| 2025-02-18 | -27.42 | $58.40 | 29923 |
| 2025-02-14 | -3.30 | $58.65 | 29931 |
| 2025-02-13 | -5.39 | $58.53 | 29100 |
| 2025-02-12 | -18.31 | $58.25 | 13700 |
| 2025-02-11 | -20.33 | $58.15 | 24005 |
| 2025-02-10 | -2.95 | $58.54 | 14500 |
| 2025-02-07 | -13.27 | $58.19 | 19700 |
| 2025-02-06 | -1.64 | $58.25 | 36800 |
| 2025-02-05 | -23.95 | $57.79 | 28400 |
| 2025-02-04 | -27.54 | $57.67 | 128900 |
| 2025-02-03 | -45.81 | $57.06 | 39231 |
| 2025-01-31 | -44.31 | $57.11 | 29539 |
| 2025-01-30 | -33.72 | $57.55 | 34900 |
| 2025-01-29 | -46.99 | $57.19 | 18200 |
| 2025-01-28 | -53.49 | $57.05 | 35000 |
| 2025-01-27 | -50.00 | $57.22 | 20500 |
| 2025-01-24 | -26.90 | $58.13 | 35900 |
| 2025-01-23 | -33.25 | $57.88 | 56734 |
| 2025-01-22 | -56.62 | $57.74 | 44600 |
| 2025-01-21 | -54.36 | $57.87 | 58500 |
| 2025-01-17 | -66.55 | $57.17 | 17808 |
| 2025-01-16 | -73.17 | $56.79 | 103500 |
| 2025-01-15 | -75.70 | $56.73 | 38310 |
| 2025-01-14 | -81.44 | $56.46 | 96708 |
| 2025-01-13 | -96.69 | $55.48 | 21900 |
| 2025-01-10 | -95.89 | $56.00 | 76718 |
| 2025-01-08 | -97.82 | $57.61 | 53705 |
| 2025-01-07 | -96.20 | $58.12 | 32110 |
| 2025-01-06 | -99.65 | $57.92 | 53630 |
| 2025-01-03 | -96.70 | $58.13 | 22633 |
| 2025-01-02 | -98.20 | $58.24 | 30200 |
| 2024-12-31 | -96.76 | $58.61 | 48321 |
| 2024-12-30 | -94.80 | $58.77 | 66800 |
| 2024-12-27 | -91.67 | $59.07 | 76626 |
| 2024-12-26 | -90.87 | $59.11 | 22400 |
| 2024-12-24 | -90.48 | $59.13 | 15645 |
| 2024-12-23 | -95.04 | $58.90 | 31700 |
| 2024-12-20 | -71.71 | $60.75 | 101600 |
| 2024-12-19 | -87.80 | $60.09 | 65922 |
| 2024-12-18 | -95.61 | $59.77 | 28300 |
| 2024-12-17 | -70.51 | $60.94 | 24900 |
| 2024-12-16 | -55.19 | $61.19 | 32100 |
| 2024-12-13 | -47.24 | $61.55 | 18538 |
| 2024-12-12 | -38.85 | $61.93 | 23633 |
| 2024-12-11 | -26.49 | $62.49 | 39231 |
| 2024-12-10 | -36.87 | $62.02 | 30700 |
| 2024-12-09 | -9.05 | $63.28 | 49400 |
| 2024-12-06 | -10.34 | $62.02 | 20618 |
| 2024-12-05 | -29.80 | $62.01 | 30232 |
| 2024-12-04 | -41.63 | $61.53 | 28645 |
| 2024-12-03 | -45.07 | $61.39 | 20400 |
| 2024-12-02 | -48.28 | $61.26 | 19000 |
| 2024-11-29 | -51.23 | $61.14 | 4900 |
| 2024-11-27 | -69.70 | $60.39 | 17404 |
| 2024-11-26 | -73.15 | $60.25 | 37942 |
| 2024-11-25 | -66.50 | $60.52 | 32735 |
| 2024-11-22 | -78.33 | $60.04 | 30041 |
| 2024-11-21 | -73.15 | $60.25 | 49600 |
| 2024-11-20 | -73.40 | $60.24 | 47835 |
| 2024-11-19 | -78.08 | $60.05 | 27346 |
| 2024-11-18 | -91.87 | $59.49 | 31800 |
| 2024-11-15 | -96.07 | $59.55 | 44300 |
| 2024-11-14 | -98.88 | $59.70 | 38200 |
| 2024-11-13 | -99.29 | $60.42 | 55300 |
| 2024-11-12 | -92.57 | $60.73 | 29700 |
| 2024-11-11 | -50.83 | $61.68 | 22426 |
| 2024-11-08 | -56.77 | $61.50 | 25900 |
| 2024-11-07 | -4.29 | $63.09 | 34100 |
| 2024-11-06 | -20.40 | $61.79 | 37248 |
| 2024-11-05 | -1.99 | $62.16 | 34700 |
| 2024-11-04 | -58.85 | $61.26 | 18502 |
| 2024-11-01 | -80.43 | $61.09 | 13300 |
| 2024-10-31 | -76.30 | $61.28 | 16830 |
| 2024-10-30 | -83.70 | $60.94 | 11415 |
| 2024-10-29 | -86.09 | $60.83 | 19600 |
| 2024-10-28 | -74.78 | $61.35 | 16606 |
| 2024-10-25 | -88.26 | $60.73 | 14800 |
| 2024-10-24 | -89.35 | $60.68 | 20800 |
| 2024-10-23 | -85.22 | $60.87 | 13700 |
| 2024-10-22 | -75.16 | $61.19 | 20500 |
| 2024-10-21 | -71.40 | $61.37 | 13900 |
| 2024-10-18 | -57.07 | $61.48 | 23602 |
| 2024-10-17 | -68.45 | $60.82 | 11200 |
| 2024-10-16 | -63.10 | $61.13 | 23200 |
| 2024-10-15 | -70.94 | $60.20 | 19028 |
| 2024-10-14 | -55.18 | $61.22 | 11515 |
| 2024-10-11 | -51.47 | $61.46 | 33709 |
| 2024-10-10 | -48.84 | $61.43 | 20300 |
| 2024-10-09 | -46.65 | $61.38 | 28907 |
| 2024-10-08 | -29.35 | $62.46 | 81204 |
| 2024-10-07 | 0.00 | $64.79 | 28449 |
| 2024-10-04 | -3.15 | $63.61 | 60678 |
| 2024-10-03 | -14.90 | $62.79 | 26000 |
| 2024-10-02 | -4.15 | $63.54 | 79104 |
| 2024-10-01 | -4.07 | $62.50 | 18900 |
| 2024-09-30 | -6.11 | $62.38 | 21900 |
| 2024-09-27 | -3.27 | $61.88 | 62437 |
| 2024-09-26 | -2.68 | $61.57 | 44400 |
| 2024-09-25 | -16.75 | $60.08 | 42024 |
| 2024-09-24 | -2.84 | $60.62 | 27400 |
| 2024-09-23 | -14.64 | $59.24 | 15700 |
| 2024-09-20 | -12.45 | $59.10 | 32742 |
| 2024-09-19 | -3.11 | $59.34 | 18200 |
| 2024-09-18 | -25.58 | $58.45 | 21600 |
| 2024-09-17 | -13.94 | $58.64 | 18100 |
| 2024-09-16 | -17.31 | $58.57 | 14646 |
| 2024-09-13 | -32.69 | $58.25 | 15200 |
| 2024-09-12 | -52.88 | $57.83 | 24744 |
| 2024-09-11 | -60.27 | $57.61 | 19410 |
| 2024-09-10 | -63.32 | $57.48 | 20305 |
| 2024-09-09 | -56.91 | $57.53 | 22000 |
| 2024-09-06 | -64.71 | $57.17 | 30000 |
| 2024-09-05 | -26.27 | $58.10 | 17000 |
| 2024-09-04 | -29.44 | $57.82 | 19500 |
| 2024-09-03 | -19.67 | $57.97 | 18300 |
| 2024-08-30 | -3.25 | $58.76 | 24849 |
| 2024-08-29 | -6.27 | $58.48 | 22559 |
| 2024-08-28 | -8.24 | $58.38 | 18010 |
| 2024-08-27 | -1.57 | $58.72 | 41248 |
| 2024-08-26 | -5.80 | $58.41 | 14000 |
| 2024-08-23 | -1.00 | $58.65 | 39700 |
| 2024-08-22 | -19.56 | $57.69 | 32500 |
| 2024-08-21 | -4.84 | $58.42 | 18100 |
| 2024-08-20 | -10.28 | $58.15 | 12100 |
| 2024-08-19 | -0.20 | $58.65 | 19217 |
| 2024-08-16 | -14.23 | $57.74 | 22800 |
| 2024-08-15 | -22.29 | $57.36 | 22000 |
| 2024-08-14 | -42.36 | $56.83 | 12702 |
| 2024-08-13 | -41.01 | $57.08 | 19500 |
| 2024-08-12 | -52.25 | $56.56 | 18144 |
| 2024-08-09 | -55.59 | $56.36 | 20500 |
| 2024-08-08 | -57.21 | $56.34 | 42417 |
| 2024-08-07 | -75.69 | $55.20 | 28026 |
| 2024-08-06 | -90.28 | $54.30 | 76938 |
| 2024-08-05 | -90.11 | $54.31 | 38719 |
| 2024-08-02 | -91.35 | $57.02 | 16500 |
| 2024-08-01 | -87.41 | $57.44 | 47449 |
| 2024-07-31 | -55.40 | $58.33 | 32400 |
| 2024-07-30 | -84.17 | $57.53 | 37100 |
| 2024-07-29 | -97.48 | $57.16 | 22709 |
| 2024-07-26 | -76.62 | $57.74 | 39400 |
| 2024-07-25 | -95.32 | $57.22 | 25544 |
| 2024-07-24 | -98.48 | $57.27 | 24226 |
| 2024-07-23 | -98.77 | $57.47 | 22400 |
| 2024-07-22 | -75.86 | $58.11 | 36700 |
| 2024-07-19 | -86.64 | $57.86 | 13514 |
| 2024-07-18 | -56.47 | $58.56 | 39514 |
| 2024-07-17 | -25.00 | $59.29 | 20800 |
| 2024-07-16 | -8.19 | $59.68 | 25438 |
| 2024-07-15 | -26.72 | $59.25 | 19636 |
| 2024-07-12 | -3.02 | $59.80 | 21000 |
| 2024-07-11 | -8.04 | $59.61 | 26105 |
| 2024-07-10 | -10.31 | $59.11 | 25247 |
| 2024-07-09 | -14.93 | $59.01 | 27500 |
| 2024-07-08 | -20.45 | $58.86 | 18800 |
| 2024-07-05 | -3.07 | $59.24 | 26000 |
| 2024-07-03 | -6.41 | $58.94 | 26800 |
| 2024-07-02 | -31.20 | $58.31 | 23724 |
| 2024-07-01 | -36.00 | $58.19 | 42600 |
| 2024-06-28 | -46.80 | $57.92 | 70640 |
| 2024-06-27 | -55.60 | $57.70 | 25700 |
| 2024-06-26 | -50.80 | $57.82 | 23300 |
| 2024-06-25 | -58.40 | $57.63 | 19039 |
| 2024-06-24 | -46.40 | $57.93 | 34330 |
| 2024-06-21 | -19.20 | $58.61 | 19200 |
| 2024-06-20 | -19.60 | $58.60 | 19700 |
| 2024-06-18 | -2.40 | $59.03 | 23600 |
| 2024-06-17 | -20.16 | $58.57 | 17800 |
| 2024-06-14 | -29.84 | $58.33 | 14103 |
| 2024-06-13 | -41.53 | $58.04 | 25700 |
| 2024-06-12 | -38.71 | $58.11 | 22900 |
| 2024-06-11 | -55.65 | $57.69 | 26345 |
| 2024-06-10 | -63.31 | $57.50 | 16544 |
| 2024-06-07 | -76.61 | $57.17 | 41700 |
| 2024-06-06 | -75.00 | $57.21 | 18335 |
| 2024-06-05 | -79.44 | $57.10 | 34007 |
| 2024-06-04 | -93.95 | $56.74 | 23100 |
| 2024-06-03 | -62.03 | $57.91 | 158200 |
| 2024-05-31 | -79.68 | $57.58 | 36004 |
| 2024-05-30 | -82.78 | $57.58 | 31400 |
| 2024-05-29 | -57.52 | $57.77 | 33424 |
| 2024-05-28 | -41.45 | $58.10 | 41700 |
| 2024-05-24 | -41.45 | $58.10 | 34612 |
| 2024-05-23 | -42.75 | $57.92 | 42000 |
| 2024-05-22 | -12.24 | $58.65 | 25503 |
| 2024-05-21 | -11.08 | $58.69 | 25700 |
| 2024-05-20 | -0.27 | $59.06 | 34218 |
| 2024-05-17 | -1.24 | $59.01 | 24500 |
| 2024-05-16 | -3.14 | $58.41 | 43600 |
| 2024-05-15 | -1.76 | $58.37 | 69905 |
| 2024-05-14 | -14.95 | $57.75 | 17100 |
| 2024-05-13 | -23.12 | $57.37 | 41700 |
| 2024-05-10 | -22.85 | $57.38 | 40844 |
| 2024-05-09 | -19.62 | $57.50 | 122100 |
| 2024-05-08 | -18.01 | $57.56 | 364823 |
| 2024-05-07 | -15.59 | $57.65 | 26948 |
| 2024-05-06 | -5.38 | $58.03 | 28924 |
| 2024-05-03 | -1.34 | $58.18 | 61700 |
| 2024-05-02 | -2.87 | $57.90 | 41000 |
| 2024-05-01 | -21.05 | $56.91 | 24445 |
| 2024-04-30 | -26.97 | $56.73 | 41710 |
| 2024-04-29 | -10.86 | $57.22 | 26925 |
| 2024-04-26 | -30.26 | $56.63 | 29246 |
| 2024-04-25 | -48.68 | $56.07 | 39900 |
| 2024-04-24 | -57.57 | $55.80 | 21600 |
| 2024-04-23 | -61.84 | $55.67 | 41749 |
| 2024-04-22 | -73.03 | $55.33 | 74600 |
| 2024-04-19 | -78.29 | $55.17 | 31241 |
| 2024-04-18 | -63.82 | $55.61 | 35837 |
| 2024-04-17 | -72.37 | $55.35 | 58041 |
| 2024-04-16 | -93.42 | $54.71 | 63000 |
| 2024-04-15 | -93.14 | $55.65 | 23600 |
| 2024-04-12 | -73.04 | $56.06 | 43507 |
| 2024-04-11 | -30.88 | $56.92 | 26300 |
| 2024-04-10 | -37.25 | $56.79 | 72000 |
| 2024-04-09 | -2.45 | $57.50 | 36847 |
| 2024-04-08 | -6.51 | $57.09 | 21049 |
| 2024-04-05 | -27.22 | $56.74 | 43200 |
| 2024-04-04 | -34.32 | $56.62 | 24400 |
| 2024-04-03 | -9.23 | $56.69 | 2.3M |
| 2024-04-02 | -16.07 | $56.45 | 156000 |
| 2024-04-01 | -26.79 | $56.33 | 74200 |
| 2024-03-28 | -76.03 | $55.80 | 109300 |
| 2024-03-27 | -84.30 | $55.70 | 35434 |
| 2024-03-26 | -88.24 | $55.52 | 24210 |
| 2024-03-25 | -46.32 | $56.09 | 34512 |
| 2024-03-22 | -53.68 | $55.99 | 47200 |
| 2024-03-21 | -24.26 | $56.39 | 80500 |
| 2024-03-20 | -35.29 | $56.24 | 59308 |
| 2024-03-19 | -66.18 | $55.82 | 28800 |
| 2024-03-18 | -62.50 | $55.87 | 49503 |
| 2024-03-15 | -72.54 | $55.69 | 44100 |
| 2024-03-14 | -60.75 | $55.59 | 37908 |
| 2024-03-13 | -43.48 | $55.72 | 101629 |
| 2024-03-12 | -10.49 | $56.40 | 65223 |
| 2024-03-11 | -16.72 | $56.21 | 33032 |
| 2024-03-08 | -16.07 | $56.23 | 48508 |
| 2024-03-07 | -4.92 | $56.57 | 26000 |
| 2024-03-06 | -9.51 | $56.43 | 143720 |
| 2024-03-05 | -15.08 | $56.26 | 55431 |
| 2024-03-04 | -5.56 | $56.52 | 89920 |
| 2024-03-01 | -1.67 | $56.66 | 85600 |
| 2024-02-29 | -13.29 | $55.99 | 47000 |
| 2024-02-28 | -28.70 | $55.48 | 123404 |
| 2024-02-27 | -3.32 | $56.32 | 37623 |
| 2024-02-26 | -5.61 | $56.15 | 68500 |
| 2024-02-23 | -1.93 | $56.17 | 47209 |
| 2024-02-22 | 0.00 | $56.13 | 71500 |
| 2024-02-21 | -4.10 | $55.69 | 70331 |
| 2024-02-20 | -1.52 | $55.71 | 55321 |
| 2024-02-16 | -5.39 | $55.40 | 86700 |
| 2024-02-15 | -3.48 | $55.06 | 109300 |
| 2024-02-14 | -28.86 | $54.55 | 141800 |
| 2024-02-13 | -65.67 | $53.81 | 52627 |
| 2024-02-12 | -28.63 | $54.74 | 45544 |
| 2024-02-09 | -43.81 | $54.80 | 164200 |
| 2024-02-08 | -48.16 | $54.67 | 92900 |
| 2024-02-07 | -49.83 | $54.62 | 129444 |
| 2024-02-06 | -52.84 | $54.53 | 92413 |
| 2024-02-05 | -93.98 | $53.30 | 95400 |
| 2024-02-02 | -91.25 | $53.88 | 53800 |
| 2024-02-01 | -74.68 | $54.54 | 82100 |
| 2024-01-31 | -87.55 | $54.24 | 68200 |
| 2024-01-30 | -75.74 | $54.52 | 91400 |
| 2024-01-29 | -64.53 | $54.89 | 74800 |
| 2024-01-26 | -63.02 | $54.93 | 86500 |
| 2024-01-25 | -61.89 | $54.96 | 70400 |
| 2024-01-24 | -69.06 | $54.77 | 72606 |
| 2024-01-23 | -98.87 | $53.98 | 291400 |
| 2024-01-22 | -91.05 | $54.26 | 77720 |
| 2024-01-19 | -78.99 | $54.57 | 82961 |
| 2024-01-18 | -94.16 | $54.18 | 35947 |
| 2024-01-17 | -91.05 | $54.26 | 70700 |
| 2024-01-16 | -79.66 | $54.93 | 61300 |
| 2024-01-12 | -45.91 | $55.84 | 52000 |
| 2024-01-11 | -50.19 | $55.73 | 34500 |
| 2024-01-10 | -57.59 | $55.54 | 47900 |
| 2024-01-09 | -61.48 | $55.44 | 36200 |
| 2024-01-08 | -37.74 | $56.05 | 47900 |
| 2024-01-05 | -41.25 | $55.96 | 162127 |
| 2024-01-04 | -49.42 | $55.75 | 201332 |
| 2024-01-03 | -44.75 | $55.87 | 124421 |
| 2024-01-02 | -38.13 | $56.04 | 36707 |
| 2023-12-29 | -21.79 | $56.46 | 43911 |
| 2023-12-28 | -33.07 | $56.17 | 180704 |
| 2023-12-27 | -38.52 | $56.03 | 83524 |
| 2023-12-26 | -53.70 | $55.64 | 18400 |
| 2023-12-22 | -58.37 | $55.52 | 50800 |
| 2023-12-21 | -58.75 | $55.51 | 40600 |
| 2023-12-20 | -100.00 | $54.45 | 74434 |
| 2023-12-19 | -71.35 | $55.65 | 56225 |
| 2023-12-18 | -84.38 | $55.40 | 37400 |
| 2023-12-15 | -27.68 | $56.40 | 29600 |
| 2023-12-14 | -5.47 | $56.87 | 47600 |
| 2023-12-13 | 0.00 | $56.49 | 57316 |
| 2023-12-12 | -23.35 | $55.80 | 46300 |
| 2023-12-11 | -13.79 | $55.89 | 38249 |
| 2023-12-08 | -20.06 | $55.65 | 23400 |
| 2023-12-07 | -9.38 | $56.01 | 26545 |
| 2023-12-06 | -18.77 | $55.69 | 18900 |
| 2023-12-05 | -15.84 | $55.79 | 80805 |
| 2023-12-04 | -13.78 | $55.86 | 31400 |
| 2023-12-01 | -4.11 | $56.19 | 32344 |
| 2023-11-30 | -7.99 | $55.69 | 36226 |
| 2023-11-29 | -5.97 | $55.71 | 31900 |
| 2023-11-28 | -2.79 | $55.81 | 24800 |
| 2023-11-27 | -9.28 | $55.29 | 37900 |
| 2023-11-24 | -4.71 | $55.48 | 5300 |
| 2023-11-22 | -9.68 | $55.24 | 24300 |
| 2023-11-21 | -4.63 | $55.48 | 21200 |
| 2023-11-20 | -0.42 | $55.68 | 26616 |
| 2023-11-17 | -4.66 | $54.87 | 72300 |
| 2023-11-16 | -7.62 | $54.54 | 44222 |
| 2023-11-15 | -3.69 | $54.70 | 89436 |
| 2023-11-14 | -2.34 | $54.54 | 26800 |
| 2023-11-13 | -14.95 | $53.34 | 22018 |
| 2023-11-10 | -19.27 | $53.21 | 20800 |
| 2023-11-09 | -25.25 | $53.03 | 29609 |
| 2023-11-08 | -5.63 | $53.63 | 20000 |
| 2023-11-07 | -2.32 | $53.73 | 12032 |
| 2023-11-06 | -5.63 | $53.63 | 29700 |
| 2023-11-03 | -18.54 | $53.24 | 39900 |
| 2023-11-02 | -42.05 | $52.53 | 100321 |
| 2023-11-01 | -66.23 | $51.80 | 49644 |
| 2023-10-31 | -74.50 | $51.55 | 39600 |
| 2023-10-30 | -68.21 | $51.74 | 51100 |
| 2023-10-27 | -89.07 | $51.11 | 61601 |
| 2023-10-26 | -90.42 | $51.08 | 68842 |
| 2023-10-25 | -85.62 | $51.23 | 83340 |
| 2023-10-24 | -69.65 | $51.73 | 43810 |
| 2023-10-23 | -92.01 | $51.03 | 16700 |
| 2023-10-20 | -99.62 | $51.27 | 36800 |
| 2023-10-19 | -95.87 | $51.93 | 50503 |
| 2023-10-18 | -97.65 | $51.94 | 58400 |
| 2023-10-17 | -70.66 | $53.05 | 13200 |
| 2023-10-16 | -63.47 | $53.17 | 22700 |
| 2023-10-13 | -75.54 | $53.01 | 156545 |
| 2023-10-12 | -60.85 | $53.39 | 21719 |
| 2023-10-11 | -55.86 | $53.54 | 27200 |
| 2023-10-10 | -46.85 | $53.74 | 15622 |
| 2023-10-09 | -75.68 | $53.10 | 12211 |
| 2023-10-06 | -58.56 | $53.48 | 11522 |
| 2023-10-05 | -81.53 | $52.97 | 28205 |
| 2023-10-04 | -91.89 | $52.74 | 141500 |
| 2023-10-03 | -98.55 | $52.74 | 18543 |
| 2023-10-02 | -89.39 | $53.18 | 54200 |
| 2023-09-29 | -72.93 | $53.48 | 27000 |
| 2023-09-28 | -71.27 | $53.51 | 16300 |
| 2023-09-27 | -87.29 | $53.22 | 29017 |
| 2023-09-26 | -91.71 | $53.14 | 32542 |
| 2023-09-25 | -64.64 | $53.63 | 18413 |
| 2023-09-22 | -66.85 | $53.59 | 24440 |
| 2023-09-21 | -96.69 | $53.05 | 25943 |
| 2023-09-20 | -62.65 | $53.76 | 17400 |
| 2023-09-19 | -44.66 | $53.88 | 16207 |
| 2023-09-18 | -22.32 | $54.30 | 27640 |
| 2023-09-15 | -19.84 | $54.30 | 24500 |
| 2023-09-14 | -11.11 | $54.52 | 24404 |
| 2023-09-13 | -26.19 | $54.14 | 26839 |
| 2023-09-12 | -29.76 | $54.05 | 31107 |
| 2023-09-11 | -7.14 | $54.62 | 8645 |
| 2023-09-08 | -18.25 | $54.34 | 17400 |
| 2023-09-07 | -27.38 | $54.11 | 33101 |
| 2023-09-06 | -15.87 | $54.40 | 23700 |
| 2023-09-05 | -9.52 | $54.56 | 13500 |
| 2023-09-01 | -7.14 | $54.62 | 28132 |
| 2023-08-31 | -11.76 | $54.38 | 28020 |
| 2023-08-30 | -0.42 | $54.65 | 72900 |
| 2023-08-29 | -3.10 | $54.47 | 14700 |
| 2023-08-28 | -41.34 | $53.77 | 19700 |
| 2023-08-25 | -61.17 | $53.48 | 16945 |
| 2023-08-24 | -68.28 | $53.26 | 104526 |
| 2023-08-23 | -51.78 | $53.77 | 55214 |
| 2023-08-22 | -80.26 | $52.89 | 16400 |
| 2023-08-21 | -79.94 | $52.90 | 28900 |
| 2023-08-18 | -89.64 | $52.60 | 22000 |
| 2023-08-17 | -89.69 | $52.76 | 13900 |
| 2023-08-16 | -98.97 | $52.49 | 43900 |
| 2023-08-15 | -96.91 | $52.55 | 31800 |
| 2023-08-14 | -88.15 | $52.84 | 19522 |
| 2023-08-11 | -96.93 | $53.16 | 24600 |
| 2023-08-10 | -99.48 | $53.45 | 16843 |
| 2023-08-09 | -78.76 | $53.85 | 31500 |
| 2023-08-08 | -82.38 | $53.78 | 15206 |
| 2023-08-07 | -47.13 | $54.22 | 18900 |
| 2023-08-04 | -43.01 | $54.14 | 160000 |
| 2023-08-03 | -58.74 | $53.69 | 23500 |
| 2023-08-02 | -58.23 | $53.53 | 35513 |
| 2023-08-01 | -21.84 | $54.68 | 27328 |
| 2023-07-31 | -1.27 | $55.33 | 61623 |
| 2023-07-28 | -4.59 | $55.12 | 26900 |
| 2023-07-27 | -19.49 | $54.33 | 26600 |
| 2023-07-26 | -2.99 | $54.68 | 26500 |
| 2023-07-25 | -6.38 | $54.55 | 42807 |
| 2023-07-24 | 0.00 | $54.50 | 8635 |
| 2023-07-21 | -12.54 | $54.09 | 14800 |
| 2023-07-20 | -17.20 | $53.96 | 30900 |
| 2023-07-19 | -9.68 | $54.17 | 64910 |
| 2023-07-18 | -13.98 | $54.05 | 16400 |
| 2023-07-17 | 0.00 | $54.44 | 20540 |
| 2023-07-14 | -3.91 | $54.11 | 12041 |
| 2023-07-13 | 0.00 | $54.11 | 7400 |
| 2023-07-12 | -11.07 | $53.82 | 23900 |
| 2023-07-11 | -34.84 | $53.24 | 14302 |
| 2023-07-10 | -51.23 | $52.84 | 17500 |
| 2023-07-07 | -52.87 | $52.80 | 25045 |
| 2023-07-06 | -63.52 | $52.54 | 168600 |
| 2023-07-05 | -46.72 | $52.95 | 42127 |
| 2023-07-03 | -44.67 | $53.00 | 8000 |
| 2023-06-30 | -64.75 | $52.51 | 27106 |
| 2023-06-29 | -67.56 | $52.07 | 30921 |
| 2023-06-28 | -67.06 | $51.83 | 17500 |
| 2023-06-27 | -60.83 | $52.04 | 35500 |
| 2023-06-26 | -64.39 | $51.92 | 29100 |
| 2023-06-23 | -64.99 | $51.77 | 133600 |
| 2023-06-22 | -42.30 | $52.58 | 219700 |
| 2023-06-21 | -30.53 | $53.00 | 76238 |
| 2023-06-20 | -34.73 | $52.85 | 19304 |
| 2023-06-16 | -2.80 | $53.99 | 16300 |
| 2023-06-15 | -1.96 | $54.02 | 21300 |
| 2023-06-14 | -3.06 | $53.69 | 32600 |
| 2023-06-13 | -4.20 | $53.26 | 88504 |
| 2023-06-12 | -3.53 | $52.98 | 34134 |
| 2023-06-09 | -3.09 | $52.99 | 59700 |
| 2023-06-08 | -12.60 | $52.70 | 18900 |
| 2023-06-07 | -14.57 | $52.65 | 25200 |
| 2023-06-06 | -4.11 | $52.58 | 17016 |
| 2023-06-05 | -2.39 | $52.52 | 2.1M |
| 2023-06-02 | -8.13 | $51.95 | 20732 |
| 2023-06-01 | -31.25 | $51.47 | 166600 |
| 2023-05-31 | -25.26 | $51.19 | 96600 |
| 2023-05-30 | -41.05 | $51.04 | 7200 |
| 2023-05-26 | -31.58 | $51.13 | 14624 |
| 2023-05-25 | -91.58 | $50.56 | 16328 |
| 2023-05-24 | -67.86 | $50.67 | 33800 |
| 2023-05-23 | -38.56 | $50.84 | 13241 |
| 2023-05-22 | -9.64 | $51.27 | 13000 |
| 2023-05-19 | -25.30 | $51.01 | 19300 |
| 2023-05-18 | -31.33 | $50.91 | 14700 |
| 2023-05-17 | -19.88 | $51.10 | 9414 |
| 2023-05-16 | -42.53 | $50.77 | 12713 |
| 2023-05-15 | -38.16 | $51.05 | 34022 |
| 2023-05-12 | -65.45 | $50.53 | 10500 |
| 2023-05-11 | -49.56 | $50.91 | 19300 |
| 2023-05-10 | -33.61 | $51.35 | 61500 |
| 2023-05-09 | -47.48 | $51.02 | 10600 |
| 2023-05-08 | -33.61 | $51.35 | 20400 |
| 2023-05-05 | -31.93 | $51.39 | 21105 |
| 2023-05-04 | -54.20 | $50.86 | 21321 |
| 2023-05-03 | -61.76 | $50.68 | 81000 |
| 2023-05-02 | -66.39 | $50.57 | 72600 |
| 2023-05-01 | -55.04 | $50.84 | 135900 |
| 2023-04-28 | -53.78 | $50.87 | 15110 |
| 2023-04-27 | -65.97 | $50.58 | 41439 |
| 2023-04-26 | -84.87 | $50.13 | 36723 |
| 2023-04-25 | -96.22 | $49.86 | 14529 |
| 2023-04-24 | -58.37 | $50.79 | 16100 |
| 2023-04-21 | -66.80 | $50.50 | 26213 |
| 2023-04-20 | -40.89 | $51.14 | 33700 |
| 2023-04-19 | -32.39 | $51.35 | 89800 |
| 2023-04-18 | -17.79 | $51.70 | 17200 |
| 2023-04-17 | -11.54 | $51.82 | 22213 |
| 2023-04-14 | -12.93 | $51.77 | 28433 |
| 2023-04-13 | -5.37 | $51.97 | 148000 |
| 2023-04-12 | -9.79 | $51.68 | 36300 |
| 2023-04-11 | -5.80 | $51.49 | 15700 |
| 2023-04-10 | -4.13 | $51.05 | 31341 |
| 2023-04-06 | -1.30 | $51.00 | 15947 |
| 2023-04-05 | -13.71 | $50.87 | 105046 |
| 2023-04-04 | -13.67 | $50.94 | 25000 |
| 2023-04-03 | -18.77 | $50.85 | 40700 |
| 2023-03-31 | -35.14 | $50.65 | 16900 |
| 2023-03-30 | -36.82 | $50.60 | 30434 |
| 2023-03-29 | -48.99 | $50.24 | 29900 |
| 2023-03-28 | -56.76 | $50.01 | 15303 |
| 2023-03-27 | -55.74 | $50.04 | 32133 |
| 2023-03-24 | -55.74 | $50.04 | 15435 |
| 2023-03-23 | -57.43 | $49.99 | 16700 |
| 2023-03-22 | -61.82 | $49.86 | 67825 |
| 2023-03-21 | -63.18 | $49.82 | 23800 |
| 2023-03-20 | -74.32 | $49.49 | 20100 |
| 2023-03-17 | -81.08 | $49.29 | 32614 |
| 2023-03-16 | -79.73 | $49.33 | 20400 |
| 2023-03-15 | -86.82 | $49.12 | 51300 |
| 2023-03-14 | -93.66 | $49.77 | 12100 |
| 2023-03-13 | -94.42 | $49.83 | 26345 |
| 2023-03-10 | -85.98 | $50.28 | 15400 |
| 2023-03-09 | -62.50 | $50.68 | 30000 |
| 2023-03-08 | -29.17 | $51.24 | 21600 |
| 2023-03-07 | -49.40 | $50.90 | 17532 |
| 2023-03-06 | -12.50 | $51.52 | 38213 |
| 2023-03-03 | -32.57 | $51.52 | 119500 |
| 2023-03-02 | -57.86 | $51.23 | 64122 |
| 2023-03-01 | -60.36 | $51.16 | 104400 |
| 2023-02-28 | -88.57 | $50.37 | 31100 |
| 2023-02-27 | -82.86 | $50.53 | 24600 |
| 2023-02-24 | -84.29 | $50.49 | 184945 |
| 2023-02-23 | -80.40 | $50.84 | 22700 |
| 2023-02-22 | -93.20 | $50.52 | 31900 |
| 2023-02-21 | -97.36 | $50.64 | 19400 |
| 2023-02-17 | -90.54 | $50.84 | 17306 |
| 2023-02-16 | -84.47 | $51.00 | 18800 |
| 2023-02-15 | -84.93 | $50.99 | 18100 |
| 2023-02-14 | -89.50 | $50.89 | 21502 |
| 2023-02-13 | -81.43 | $51.14 | 17606 |
| 2023-02-10 | -92.86 | $50.90 | 12400 |
| 2023-02-09 | -76.44 | $51.26 | 44023 |
| 2023-02-08 | -70.00 | $51.38 | 21700 |
| 2023-02-07 | -59.17 | $51.56 | 18000 |
| 2023-02-06 | -63.18 | $51.46 | 26500 |
| 2023-02-03 | -38.26 | $51.71 | 493600 |
| 2023-02-02 | -8.41 | $52.56 | 24743 |
| 2023-02-01 | -3.47 | $52.46 | 54100 |
| 2023-01-31 | -10.70 | $52.04 | 39300 |
| 2023-01-30 | -29.63 | $51.32 | 50800 |
| 2023-01-27 | -7.41 | $52.10 | 27000 |
| 2023-01-26 | -1.28 | $52.31 | 33100 |
| 2023-01-25 | -3.17 | $52.10 | 17500 |
| 2023-01-24 | -9.54 | $51.85 | 99600 |
| 2023-01-23 | -6.11 | $51.98 | 19900 |
| 2023-01-20 | -0.56 | $51.83 | 12800 |
| 2023-01-19 | -15.77 | $51.28 | 84600 |
| 2023-01-18 | -20.28 | $51.12 | 40909 |
| 2023-01-17 | -1.93 | $51.34 | 20600 |
| 2023-01-13 | 0.00 | $51.38 | 23000 |
| 2023-01-12 | -3.59 | $51.24 | 27717 |
| 2023-01-11 | -6.87 | $51.00 | 17333 |
| 2023-01-10 | -8.93 | $50.94 | 31100 |
| 2023-01-09 | -15.81 | $50.74 | 23900 |
| 2023-01-06 | -19.59 | $50.63 | 14620 |
| 2023-01-05 | -56.01 | $49.57 | 221700 |
| 2023-01-04 | -36.43 | $50.14 | 33600 |
| 2023-01-03 | -62.89 | $49.37 | 17729 |
| 2022-12-30 | -77.66 | $48.94 | 78600 |
| 2022-12-29 | -69.76 | $49.17 | 102700 |
| 2022-12-28 | -94.85 | $48.44 | 190034 |
| 2022-12-27 | -72.16 | $49.10 | 66300 |
| 2022-12-23 | -93.47 | $48.48 | 54212 |
| 2022-12-22 | -93.47 | $48.48 | 507815 |
| 2022-12-21 | -77.42 | $49.04 | 38600 |
| 2022-12-20 | -79.66 | $48.89 | 42439 |
| 2022-12-19 | -43.81 | $49.89 | 21903 |
| 2022-12-16 | -42.81 | $49.92 | 39300 |
| 2022-12-15 | -41.47 | $49.96 | 33409 |
| 2022-12-14 | -12.04 | $50.84 | 36800 |
| 2022-12-13 | -17.06 | $50.69 | 43303 |
| 2022-12-12 | -24.57 | $50.39 | 24000 |
| 2022-12-09 | -24.22 | $50.40 | 26500 |
| 2022-12-08 | -14.84 | $50.64 | 49424 |
| 2022-12-07 | -21.77 | $50.24 | 26649 |
| 2022-12-06 | -18.99 | $50.35 | 47821 |
| 2022-12-05 | -12.91 | $50.59 | 97639 |
| 2022-12-02 | -2.22 | $51.01 | 37200 |
| 2022-12-01 | -1.64 | $50.63 | 43006 |
| 2022-11-30 | -1.30 | $50.40 | 36000 |
| 2022-11-29 | -4.42 | $49.48 | 39534 |
| 2022-11-28 | -16.59 | $48.90 | 17021 |
| 2022-11-25 | -17.26 | $48.87 | 19724 |
| 2022-11-23 | -19.47 | $48.77 | 61300 |
| 2022-11-22 | -26.77 | $48.44 | 50500 |
| 2022-11-21 | -25.00 | $48.48 | 34900 |
| 2022-11-18 | -22.01 | $48.62 | 19148 |
| 2022-11-17 | -20.94 | $48.67 | 49100 |
| 2022-11-16 | -21.79 | $48.63 | 21600 |
| 2022-11-15 | -8.12 | $49.27 | 47509 |
| 2022-11-14 | -5.78 | $48.88 | 29203 |
| 2022-11-11 | -2.56 | $48.77 | 40500 |
| 2022-11-10 | 0.00 | $48.42 | 31123 |
| 2022-11-09 | -20.11 | $47.15 | 81800 |
| 2022-11-08 | -3.03 | $47.77 | 64700 |
| 2022-11-07 | -4.61 | $47.56 | 47918 |
| 2022-11-04 | -1.19 | $47.57 | 33700 |
| 2022-11-03 | -17.00 | $46.30 | 106900 |
| 2022-11-02 | -45.52 | $45.83 | 97140 |
| 2022-11-01 | -44.30 | $45.96 | 95440 |
| 2022-10-31 | -59.55 | $45.52 | 66311 |
| 2022-10-28 | -58.60 | $45.55 | 71831 |
| 2022-10-27 | -53.18 | $45.72 | 98519 |
| 2022-10-26 | -51.91 | $45.76 | 78500 |
| 2022-10-25 | -60.19 | $45.50 | 588147 |
| 2022-10-24 | -68.15 | $45.25 | 16300 |
| 2022-10-21 | -43.63 | $46.02 | 34344 |
| 2022-10-20 | -57.01 | $45.60 | 25532 |
| 2022-10-19 | -69.51 | $45.50 | 109922 |
| 2022-10-18 | -64.04 | $45.85 | 47148 |
| 2022-10-17 | -66.30 | $45.80 | 222427 |
| 2022-10-14 | -87.02 | $44.86 | 67100 |
| 2022-10-13 | -77.46 | $45.37 | 56943 |
| 2022-10-12 | -96.43 | $45.28 | 172628 |
| 2022-10-11 | -95.59 | $45.33 | 33900 |
| 2022-10-10 | -84.37 | $45.89 | 43200 |
| 2022-10-07 | -81.62 | $46.20 | 85435 |
| 2022-10-06 | -68.30 | $46.99 | 63400 |
| 2022-10-05 | -65.09 | $47.18 | 149200 |
| 2022-10-04 | -63.24 | $47.29 | 36200 |
| 2022-10-03 | -80.10 | $46.29 | 54600 |
| 2022-09-30 | -92.41 | $45.56 | 66400 |
| 2022-09-29 | -96.29 | $45.33 | 134706 |
| 2022-09-28 | -88.83 | $46.11 | 55610 |
| 2022-09-27 | -93.96 | $46.06 | 82506 |
| 2022-09-26 | -98.68 | $45.81 | 43600 |
| 2022-09-23 | -95.50 | $47.08 | 146304 |
| 2022-09-22 | -93.83 | $48.22 | 23413 |
| 2022-09-21 | -96.33 | $48.22 | 30844 |
| 2022-09-20 | -86.84 | $48.80 | 213900 |
| 2022-09-19 | -83.46 | $48.89 | 24300 |
| 2022-09-16 | -89.04 | $49.16 | 43400 |
| 2022-09-15 | -70.92 | $49.72 | 51700 |
| 2022-09-14 | -57.65 | $49.98 | 40725 |
| 2022-09-13 | -82.14 | $49.50 | 122000 |
| 2022-09-12 | -5.61 | $51.00 | 18343 |
| 2022-09-09 | -33.16 | $50.46 | 18725 |
| 2022-09-08 | -60.71 | $49.92 | 43520 |
| 2022-09-07 | -64.80 | $49.84 | 64237 |
| 2022-09-06 | -94.68 | $49.33 | 103900 |
| 2022-09-02 | -77.51 | $49.80 | 74700 |
| 2022-09-01 | -62.86 | $49.79 | 135000 |
| 2022-08-31 | -48.42 | $50.04 | 165718 |
| 2022-08-30 | -44.96 | $49.95 | 28443 |
| 2022-08-29 | -33.72 | $50.24 | 28202 |
| 2022-08-26 | -35.27 | $50.20 | 40941 |
| 2022-08-25 | -4.13 | $50.85 | 27100 |
| 2022-08-24 | -30.58 | $50.21 | 263627 |
| 2022-08-23 | -22.80 | $50.38 | 16700 |
| 2022-08-22 | -33.67 | $49.96 | 27320 |
| 2022-08-19 | -20.41 | $50.35 | 30832 |
| 2022-08-18 | -7.48 | $50.73 | 17900 |
| 2022-08-17 | -5.78 | $50.78 | 31800 |
| 2022-08-16 | -1.64 | $50.90 | 36227 |
| 2022-08-15 | -5.76 | $50.69 | 31346 |
| 2022-08-12 | -0.28 | $50.85 | 21600 |
| 2022-08-11 | -11.34 | $50.27 | 110218 |
| 2022-08-10 | -2.64 | $50.37 | 58849 |
| 2022-08-09 | -4.14 | $49.56 | 47700 |
| 2022-08-08 | -5.03 | $49.53 | 17600 |
| 2022-08-05 | -5.63 | $49.34 | 22400 |
| 2022-08-04 | -12.19 | $49.13 | 27514 |
| 2022-08-03 | -17.81 | $48.95 | 40200 |
| 2022-08-02 | -24.06 | $48.75 | 65900 |
| 2022-08-01 | -7.50 | $49.28 | 20400 |
| 2022-07-29 | -0.31 | $49.51 | 12302 |
| 2022-07-28 | -1.99 | $49.28 | 22100 |
| 2022-07-27 | -4.55 | $49.05 | 36800 |
| 2022-07-26 | -50.44 | $48.01 | 67839 |
| 2022-07-25 | -31.96 | $48.64 | 37000 |
| 2022-07-22 | -39.88 | $48.37 | 30009 |
| 2022-07-21 | -31.09 | $48.67 | 111204 |
| 2022-07-20 | -46.33 | $48.15 | 195600 |
| 2022-07-19 | -44.57 | $48.21 | 57322 |
| 2022-07-18 | -71.63 | $47.31 | 95200 |
| 2022-07-15 | -77.36 | $47.11 | 70000 |
| 2022-07-14 | -90.14 | $46.82 | 68000 |
| 2022-07-13 | -92.58 | $46.90 | 68030 |
| 2022-07-12 | -94.24 | $47.14 | 31800 |
| 2022-07-11 | -91.73 | $47.31 | 30047 |
| 2022-07-08 | -80.00 | $48.05 | 33717 |
| 2022-07-07 | -82.50 | $47.96 | 38405 |
| 2022-07-06 | -96.27 | $47.11 | 100219 |
| 2022-07-05 | -91.41 | $47.54 | 43700 |
| 2022-07-01 | -93.84 | $48.02 | 31300 |
| 2022-06-30 | -89.67 | $48.65 | 55643 |
| 2022-06-29 | -89.23 | $48.97 | 33934 |
| 2022-06-28 | -87.41 | $49.07 | 63615 |
| 2022-06-27 | -79.20 | $49.52 | 50500 |
| 2022-06-24 | -80.11 | $49.47 | 38000 |
| 2022-06-23 | -93.61 | $48.73 | 314127 |
| 2022-06-22 | -98.54 | $48.46 | 30100 |
| 2022-06-21 | -100.00 | $49.07 | 43400 |
| 2022-06-17 | -96.01 | $49.53 | 39800 |
| 2022-06-16 | -94.46 | $49.60 | 35800 |
| 2022-06-15 | -70.98 | $51.12 | 76300 |
| 2022-06-14 | -93.01 | $50.27 | 44401 |
| 2022-06-13 | -98.70 | $50.05 | 74611 |
| 2022-06-10 | -57.10 | $51.73 | 20639 |
| 2022-06-09 | -37.58 | $52.12 | 26200 |
| 2022-06-08 | -21.17 | $52.88 | 133604 |
| 2022-06-07 | -18.79 | $52.99 | 29112 |
| 2022-06-06 | -21.60 | $52.86 | 24200 |
| 2022-06-03 | -16.41 | $53.10 | 384400 |
| 2022-06-02 | -3.24 | $53.71 | 102800 |
| 2022-06-01 | -26.35 | $52.78 | 59700 |
| 2022-05-31 | -25.31 | $52.83 | 37800 |
| 2022-05-27 | -34.65 | $52.38 | 36700 |
| 2022-05-26 | -42.74 | $51.99 | 79700 |
| 2022-05-25 | -54.56 | $51.42 | 76520 |
| 2022-05-24 | -56.64 | $51.32 | 43900 |
| 2022-05-23 | -40.87 | $52.08 | 61031 |
| 2022-05-20 | -50.62 | $51.61 | 28900 |
| 2022-05-19 | -61.99 | $51.48 | 70900 |
| 2022-05-18 | -77.34 | $50.78 | 21701 |
| 2022-05-17 | -64.18 | $51.68 | 48200 |
| 2022-05-16 | -79.68 | $50.62 | 97900 |
| 2022-05-13 | -78.36 | $50.73 | 25500 |
| 2022-05-12 | -92.23 | $49.78 | 89909 |
| 2022-05-11 | -98.94 | $49.93 | 170800 |
| 2022-05-10 | -94.75 | $50.70 | 52600 |
| 2022-05-09 | -98.34 | $50.56 | 177200 |
| 2022-05-06 | -94.04 | $51.84 | 77200 |
| 2022-05-05 | -90.93 | $52.44 | 124509 |
| 2022-05-04 | -64.48 | $54.05 | 165500 |
| 2022-05-03 | -82.29 | $53.26 | 72500 |
| 2022-05-02 | -91.22 | $52.75 | 150000 |
| 2022-04-29 | -90.24 | $53.09 | 20400 |
| 2022-04-28 | -83.22 | $53.50 | 19400 |
| 2022-04-27 | -91.78 | $53.00 | 83900 |
| 2022-04-26 | -100.00 | $52.52 | 91806 |
| 2022-04-25 | -90.41 | $53.74 | 28900 |
| 2022-04-22 | -97.23 | $54.50 | 45137 |
| 2022-04-21 | -97.58 | $55.14 | 30829 |
| 2022-04-20 | -89.82 | $55.89 | 54400 |
| 2022-04-19 | -91.64 | $55.84 | 24530 |
| 2022-04-18 | -86.52 | $55.92 | 25332 |
| 2022-04-14 | -71.47 | $56.08 | 45809 |
| 2022-04-13 | -58.43 | $56.42 | 122326 |
| 2022-04-12 | -60.54 | $55.89 | 18900 |
| 2022-04-11 | -42.19 | $56.01 | 19109 |
| 2022-04-08 | -28.55 | $56.77 | 7800 |
| 2022-04-07 | -29.80 | $56.70 | 20117 |
| 2022-04-06 | -24.24 | $57.01 | 34929 |
| 2022-04-05 | -19.03 | $57.30 | 320900 |
| 2022-04-04 | -2.87 | $58.20 | 44900 |
| 2022-04-01 | -0.21 | $57.51 | 20700 |
| 2022-03-31 | -17.97 | $56.67 | 115816 |
| 2022-03-30 | -5.50 | $57.26 | 105700 |
| 2022-03-29 | -2.19 | $57.25 | 17800 |
| 2022-03-28 | -5.76 | $56.55 | 15700 |
| 2022-03-25 | -5.51 | $56.56 | 13000 |
| 2022-03-24 | 0.00 | $56.78 | 18309 |
| 2022-03-23 | -18.41 | $55.98 | 65500 |
| 2022-03-22 | -19.70 | $56.50 | 38200 |
| 2022-03-21 | -32.90 | $55.89 | 58539 |
| 2022-03-18 | -38.65 | $55.98 | 32400 |
| 2022-03-17 | -48.12 | $55.55 | 50839 |
| 2022-03-16 | -55.90 | $55.33 | 78600 |
| 2022-03-15 | -87.50 | $53.51 | 75838 |
| 2022-03-14 | -90.67 | $53.40 | 69400 |
| 2022-03-11 | -79.58 | $54.03 | 214900 |
| 2022-03-10 | -65.87 | $54.88 | 92000 |
| 2022-03-09 | -64.86 | $54.94 | 78315 |
| 2022-03-08 | -95.42 | $53.14 | 45500 |
| 2022-03-07 | -99.47 | $53.17 | 39444 |
| 2022-03-04 | -71.32 | $55.13 | 32000 |
| 2022-03-03 | -48.92 | $56.27 | 136600 |
| 2022-03-02 | -44.79 | $56.48 | 92600 |
| 2022-03-01 | -57.17 | $55.85 | 64300 |
| 2022-02-28 | -47.94 | $56.32 | 100831 |
| 2022-02-25 | -44.20 | $56.51 | 147629 |
| 2022-02-24 | -68.96 | $55.25 | 133700 |
| 2022-02-23 | -70.07 | $56.70 | 22446 |
| 2022-02-22 | -67.69 | $56.77 | 22515 |
| 2022-02-18 | -38.10 | $57.64 | 26400 |
| 2022-02-17 | -33.67 | $57.77 | 7402 |
| 2022-02-16 | -31.90 | $58.36 | 15441 |
| 2022-02-15 | -42.36 | $57.97 | 8500 |
| 2022-02-14 | -72.65 | $56.84 | 31809 |
| 2022-02-11 | -54.42 | $57.52 | 11300 |
| 2022-02-10 | -36.46 | $58.19 | 14529 |
| 2022-02-09 | -25.39 | $58.70 | 16800 |
| 2022-02-08 | -42.49 | $58.04 | 11000 |
| 2022-02-07 | -53.11 | $57.63 | 55300 |
| 2022-02-04 | -61.40 | $57.31 | 36725 |
| 2022-02-03 | -63.21 | $57.24 | 229600 |
| 2022-02-02 | -46.89 | $57.87 | 134408 |
| 2022-02-01 | -51.55 | $57.69 | 27048 |
| 2022-01-31 | -55.44 | $57.54 | 92000 |
| 2022-01-28 | -86.01 | $56.36 | 181900 |
| 2022-01-27 | -94.62 | $56.16 | 132800 |
| 2022-01-26 | -90.05 | $56.33 | 214000 |
| 2022-01-25 | -77.69 | $56.79 | 249100 |
| 2022-01-24 | -72.31 | $56.99 | 117100 |
| 2022-01-21 | -97.73 | $57.96 | 40400 |
| 2022-01-20 | -43.84 | $58.79 | 30600 |
| 2022-01-19 | -33.06 | $58.87 | 31004 |
| 2022-01-18 | -27.58 | $58.77 | 17200 |
| 2022-01-14 | -15.15 | $59.18 | 84422 |
| 2022-01-13 | -20.61 | $59.00 | 18500 |
| 2022-01-12 | -3.64 | $59.56 | 134600 |
| 2022-01-11 | -16.62 | $59.09 | 81200 |
| 2022-01-10 | -24.31 | $58.84 | 38512 |
| 2022-01-07 | -30.15 | $58.65 | 18119 |
| 2022-01-06 | -27.69 | $58.73 | 15037 |
| 2022-01-05 | -29.61 | $58.71 | 541700 |
| 2022-01-04 | -8.76 | $59.40 | 15431 |
| 2022-01-03 | -4.53 | $59.54 | 43800 |
| 2021-12-31 | -11.48 | $59.31 | 38215 |
| 2021-12-30 | -12.39 | $59.28 | 54606 |
| 2021-12-29 | -24.77 | $58.87 | 98232 |
| 2021-12-28 | -27.79 | $58.77 | 68943 |
| 2021-12-27 | -24.17 | $58.89 | 65210 |
| 2021-12-23 | -39.88 | $58.37 | 60344 |
| 2021-12-22 | -54.60 | $58.01 | 135100 |
| 2021-12-21 | -70.75 | $57.43 | 54000 |
| 2021-12-20 | -85.64 | $56.92 | 69620 |
| 2021-12-17 | -78.33 | $58.53 | 55100 |
| 2021-12-16 | -56.73 | $59.07 | 28600 |
| 2021-12-15 | -71.19 | $58.86 | 79100 |
| 2021-12-14 | -77.97 | $58.66 | 25000 |
| 2021-12-13 | -67.80 | $59.05 | 123000 |
| 2021-12-10 | -56.66 | $59.41 | 11600 |
| 2021-12-09 | -59.75 | $59.31 | 20300 |
| 2021-12-08 | -51.08 | $59.59 | 26500 |
| 2021-12-07 | -59.75 | $59.31 | 71300 |
| 2021-12-06 | -82.66 | $58.57 | 45100 |
| 2021-12-03 | -94.12 | $58.20 | 384200 |
| 2021-12-02 | -80.81 | $58.63 | 57611 |
| 2021-12-01 | -82.35 | $58.58 | 54500 |
| 2021-11-30 | -79.57 | $58.67 | 128300 |
| 2021-11-29 | -88.24 | $58.39 | 53803 |
| 2021-11-26 | -91.95 | $58.27 | 18900 |
| 2021-11-24 | -62.20 | $59.94 | 67700 |
| 2021-11-23 | -73.21 | $59.71 | 14302 |
| 2021-11-22 | -72.25 | $59.73 | 28200 |
| 2021-11-19 | -51.20 | $60.17 | 13300 |
| 2021-11-18 | -39.71 | $60.41 | 52400 |
| 2021-11-17 | -20.10 | $60.82 | 33000 |
| 2021-11-16 | -27.75 | $60.66 | 22335 |
| 2021-11-15 | -10.53 | $61.02 | 13900 |
| 2021-11-12 | -6.44 | $61.04 | 13800 |
| 2021-11-11 | -7.04 | $61.00 | 7624 |
| 2021-11-10 | -29.14 | $60.39 | 47848 |
| 2021-11-09 | -9.71 | $60.55 | 8300 |
| 2021-11-08 | -1.82 | $60.59 | 27447 |
| 2021-11-05 | -12.86 | $60.19 | 22952 |
| 2021-11-04 | -36.43 | $59.86 | 80300 |
| 2021-11-03 | -36.43 | $59.86 | 104000 |
| 2021-11-02 | -38.00 | $59.42 | 11900 |
| 2021-11-01 | -18.40 | $59.91 | 15538 |
| 2021-10-29 | -42.29 | $59.30 | 46000 |
| 2021-10-28 | -32.81 | $59.54 | 19834 |
| 2021-10-27 | -31.23 | $59.58 | 12314 |
| 2021-10-26 | -30.04 | $59.61 | 16232 |
| 2021-10-25 | -24.51 | $59.75 | 20423 |
| 2021-10-22 | -30.43 | $59.60 | 26027 |
| 2021-10-21 | -22.92 | $59.79 | 14000 |
| 2021-10-20 | -5.53 | $60.23 | 39000 |
| 2021-10-19 | -0.79 | $60.35 | 9435 |
| 2021-10-18 | -5.70 | $59.99 | 45632 |
| 2021-10-15 | -4.04 | $59.98 | 38621 |
| 2021-10-14 | -35.51 | $59.42 | 26630 |
| 2021-10-13 | -43.24 | $59.31 | 63029 |
| 2021-10-12 | -62.38 | $59.01 | 11523 |
| 2021-10-11 | -58.68 | $59.15 | 7643 |
| 2021-10-08 | -53.92 | $59.37 | 6608 |
| 2021-10-07 | -59.64 | $59.18 | 16200 |
| 2021-10-06 | -75.60 | $58.65 | 28900 |
| 2021-10-05 | -74.40 | $58.69 | 76300 |
| 2021-10-04 | -94.88 | $58.01 | 15100 |
| 2021-10-01 | -69.66 | $58.91 | 25237 |
| 2021-09-30 | -77.71 | $58.65 | 59614 |
| 2021-09-29 | -91.33 | $58.21 | 57319 |
| 2021-09-28 | -77.40 | $58.66 | 18416 |
| 2021-09-27 | -51.39 | $59.50 | 12323 |
| 2021-09-24 | -52.63 | $59.46 | 15400 |
| 2021-09-23 | -38.39 | $59.92 | 19648 |
| 2021-09-22 | -50.77 | $59.52 | 10300 |
| 2021-09-21 | -74.92 | $58.74 | 25400 |
| 2021-09-20 | -87.31 | $58.34 | 21344 |
| 2021-09-17 | -30.49 | $59.91 | 8944 |
| 2021-09-16 | -16.82 | $60.43 | 13000 |
| 2021-09-15 | -6.22 | $60.89 | 22000 |
| 2021-09-14 | -9.22 | $60.76 | 16800 |
| 2021-09-13 | -1.84 | $61.08 | 10118 |
| 2021-09-10 | -16.82 | $60.43 | 29236 |
| 2021-09-09 | -14.75 | $60.52 | 17440 |
| 2021-09-08 | -27.42 | $59.97 | 18600 |
| 2021-09-07 | -5.76 | $60.91 | 21900 |
| 2021-09-03 | -2.07 | $61.07 | 7818 |
| 2021-09-02 | -6.26 | $60.86 | 21935 |
| 2021-09-01 | -3.75 | $60.93 | 13500 |
| 2021-08-31 | -4.22 | $60.68 | 20800 |
| 2021-08-30 | -15.88 | $60.21 | 6800 |
| 2021-08-27 | -24.57 | $59.86 | 13300 |
| 2021-08-26 | -46.40 | $58.98 | 46622 |
| 2021-08-25 | -36.48 | $59.38 | 11011 |
| 2021-08-24 | -47.89 | $58.92 | 25423 |
| 2021-08-23 | -63.52 | $58.29 | 30700 |
| 2021-08-20 | -81.89 | $57.55 | 33300 |
| 2021-08-19 | -88.70 | $57.29 | 65635 |
| 2021-08-18 | -82.28 | $57.94 | 98248 |
| 2021-08-17 | -91.01 | $57.61 | 64143 |
| 2021-08-16 | -90.15 | $58.67 | 9226 |
| 2021-08-13 | -90.69 | $59.20 | 10000 |
| 2021-08-12 | -79.92 | $59.53 | 10635 |
| 2021-08-11 | -86.92 | $59.36 | 119538 |
| 2021-08-10 | -79.23 | $59.56 | 18700 |
| 2021-08-09 | -70.77 | $59.78 | 10700 |
| 2021-08-06 | -57.20 | $60.15 | 34017 |
| 2021-08-05 | -45.83 | $60.45 | 25420 |
| 2021-08-04 | -46.21 | $60.44 | 80730 |
| 2021-08-03 | -39.77 | $60.61 | 70300 |
| 2021-08-02 | -52.65 | $60.27 | 18845 |
| 2021-07-30 | -60.61 | $60.06 | 16949 |
| 2021-07-29 | -47.73 | $60.40 | 19600 |
| 2021-07-28 | -70.83 | $59.79 | 68300 |
| 2021-07-27 | -88.26 | $59.33 | 34100 |
| 2021-07-26 | -69.32 | $60.44 | 182000 |
| 2021-07-23 | -55.68 | $60.68 | 12100 |
| 2021-07-22 | -43.75 | $60.89 | 16400 |
| 2021-07-21 | -51.70 | $60.75 | 26100 |
| 2021-07-20 | -70.27 | $60.36 | 32700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.58
2026-07-17
Close Price
$69.35
Vol: 27800Average Directional Index - Detailed Analysis
Minimum
6.62
Average
17.22
Maximum
57.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.58 | $69.35 | 27800 |
| 2026-07-16 | 10.67 | $71.01 | 12728 |
| 2026-07-15 | 10.35 | $72.03 | 30239 |
| 2026-07-14 | 10.21 | $71.80 | 14000 |
| 2026-07-13 | 9.95 | $71.70 | 62800 |
| 2026-07-10 | 9.68 | $73.83 | 17100 |
| 2026-07-09 | 9.90 | $73.17 | 8000 |
| 2026-07-08 | 9.90 | $72.38 | 12042 |
| 2026-07-07 | 9.51 | $72.41 | 19400 |
| 2026-07-06 | 9.28 | $74.58 | 11842 |
| 2026-07-02 | 9.71 | $73.33 | 23300 |
| 2026-07-01 | 10.05 | $73.39 | 29610 |
| 2026-06-30 | 10.23 | $74.31 | 17317 |
| 2026-06-29 | 10.66 | $73.24 | 12800 |
| 2026-06-26 | 10.60 | $72.90 | 21941 |
| 2026-06-25 | 10.52 | $73.69 | 36100 |
| 2026-06-24 | 10.82 | $73.80 | 22800 |
| 2026-06-23 | 11.22 | $74.03 | 25441 |
| 2026-06-22 | 11.76 | $76.46 | 9634 |
| 2026-06-18 | 11.49 | $76.15 | 11912 |
| 2026-06-17 | 11.35 | $74.57 | 44042 |
| 2026-06-16 | 11.32 | $74.33 | 17506 |
| 2026-06-15 | 11.54 | $75.51 | 10800 |
| 2026-06-12 | 11.29 | $73.86 | 64409 |
| 2026-06-11 | 11.68 | $73.24 | 22433 |
| 2026-06-10 | 12.28 | $71.41 | 13000 |
| 2026-06-09 | 12.82 | $72.62 | 48813 |
| 2026-06-08 | 13.43 | $72.25 | 15003 |
| 2026-06-05 | 13.59 | $71.98 | 23700 |
| 2026-06-04 | 13.76 | $75.01 | 14400 |
| 2026-06-03 | 13.80 | $74.72 | 27022 |
| 2026-06-02 | 13.91 | $75.69 | 16911 |
| 2026-06-01 | 13.70 | $75.59 | 13300 |
| 2026-05-29 | 13.55 | $74.91 | 55944 |
| 2026-05-28 | 13.52 | $75.24 | 29000 |
| 2026-05-27 | 13.49 | $75.00 | 11842 |
| 2026-05-26 | 13.35 | $75.85 | 24300 |
| 2026-05-22 | 12.98 | $74.17 | 7100 |
| 2026-05-21 | 13.05 | $73.10 | 15818 |
| 2026-05-20 | 13.62 | $72.95 | 8815 |
| 2026-05-19 | 14.25 | $72.23 | 12824 |
| 2026-05-18 | 14.73 | $72.89 | 18500 |
| 2026-05-15 | 15.41 | $72.67 | 22575 |
| 2026-05-14 | 16.22 | $74.44 | 9600 |
| 2026-05-13 | 16.39 | $74.70 | 22213 |
| 2026-05-12 | 16.54 | $74.34 | 28200 |
| 2026-05-11 | 16.73 | $75.54 | 20129 |
| 2026-05-08 | 16.18 | $75.16 | 32538 |
| 2026-05-07 | 15.72 | $74.43 | 21142 |
| 2026-05-06 | 15.25 | $74.83 | 20000 |
| 2026-05-05 | 14.90 | $74.08 | 19000 |
| 2026-05-04 | 14.80 | $72.92 | 16100 |
| 2026-05-01 | 14.99 | $73.26 | 11000 |
| 2026-04-30 | 14.99 | $73.34 | 39007 |
| 2026-04-29 | 15.16 | $71.66 | 11800 |
| 2026-04-28 | 15.85 | $72.00 | 12541 |
| 2026-04-27 | 16.59 | $71.75 | 12314 |
| 2026-04-24 | 17.34 | $72.22 | 8200 |
| 2026-04-23 | 18.02 | $72.26 | 11824 |
| 2026-04-22 | 18.71 | $73.85 | 27100 |
| 2026-04-21 | 18.81 | $72.78 | 73600 |
| 2026-04-20 | 19.08 | $73.25 | 75300 |
| 2026-04-17 | 19.13 | $73.55 | 25233 |
| 2026-04-16 | 19.06 | $71.67 | 18617 |
| 2026-04-15 | 19.67 | $71.56 | 24600 |
| 2026-04-14 | 20.43 | $71.44 | 21703 |
| 2026-04-13 | 21.24 | $70.59 | 30309 |
| 2026-04-10 | 22.34 | $69.60 | 901600 |
| 2026-04-09 | 23.25 | $69.13 | 60144 |
| 2026-04-08 | 23.98 | $69.20 | 18727 |
| 2026-04-07 | 24.81 | $66.61 | 36400 |
| 2026-04-06 | 24.51 | $66.32 | 18800 |
| 2026-04-02 | 24.62 | $66.19 | 32400 |
| 2026-04-01 | 24.67 | $66.36 | 76226 |
| 2026-03-31 | 25.14 | $66.12 | 22300 |
| 2026-03-30 | 25.21 | $64.70 | 20511 |
| 2026-03-27 | 24.74 | $64.90 | 58838 |
| 2026-03-26 | 24.34 | $64.93 | 19300 |
| 2026-03-25 | 23.98 | $66.60 | 15500 |
| 2026-03-24 | 24.05 | $65.08 | 23200 |
| 2026-03-23 | 23.35 | $66.24 | 47500 |
| 2026-03-20 | 22.82 | $64.95 | 57905 |
| 2026-03-19 | 21.94 | $66.62 | 21825 |
| 2026-03-18 | 21.22 | $66.25 | 20700 |
| 2026-03-17 | 20.70 | $67.23 | 10534 |
| 2026-03-16 | 20.48 | $66.99 | 25500 |
| 2026-03-13 | 20.02 | $65.88 | 45400 |
| 2026-03-12 | 19.49 | $66.08 | 33139 |
| 2026-03-11 | 19.07 | $67.16 | 35402 |
| 2026-03-10 | 18.97 | $66.81 | 81829 |
| 2026-03-09 | 18.86 | $66.39 | 31639 |
| 2026-03-06 | 17.99 | $65.84 | 21700 |
| 2026-03-05 | 17.34 | $66.20 | 60819 |
| 2026-03-04 | 16.68 | $66.95 | 28739 |
| 2026-03-03 | 16.26 | $66.38 | 42800 |
| 2026-03-02 | 15.59 | $68.86 | 14100 |
| 2026-02-27 | 16.24 | $70.05 | 28900 |
| 2026-02-26 | 16.12 | $70.00 | 52647 |
| 2026-02-25 | 15.96 | $70.31 | 14614 |
| 2026-02-24 | 15.45 | $70.20 | 88713 |
| 2026-02-23 | 14.99 | $69.48 | 21500 |
| 2026-02-20 | 14.77 | $69.67 | 39315 |
| 2026-02-19 | 14.64 | $68.93 | 17600 |
| 2026-02-18 | 14.96 | $69.37 | 97710 |
| 2026-02-17 | 14.78 | $69.04 | 21218 |
| 2026-02-13 | 14.84 | $68.95 | 15017 |
| 2026-02-12 | 15.05 | $68.85 | 20112 |
| 2026-02-11 | 14.94 | $69.37 | 16925 |
| 2026-02-10 | 14.73 | $69.00 | 23316 |
| 2026-02-09 | 14.68 | $68.99 | 45242 |
| 2026-02-06 | 14.64 | $68.00 | 647000 |
| 2026-02-05 | 15.22 | $67.42 | 19900 |
| 2026-02-04 | 15.96 | $68.20 | 29700 |
| 2026-02-03 | 16.31 | $68.15 | 34700 |
| 2026-02-02 | 16.96 | $67.90 | 24221 |
| 2026-01-30 | 17.81 | $67.65 | 24000 |
| 2026-01-29 | 18.33 | $68.61 | 20000 |
| 2026-01-28 | 18.53 | $69.04 | 18408 |
| 2026-01-27 | 17.78 | $69.25 | 28531 |
| 2026-01-26 | 16.99 | $68.68 | 25000 |
| 2026-01-23 | 16.43 | $68.55 | 20400 |
| 2026-01-22 | 16.02 | $68.31 | 11700 |
| 2026-01-21 | 15.70 | $67.75 | 25812 |
| 2026-01-20 | 15.64 | $67.08 | 28900 |
| 2026-01-16 | 15.86 | $67.47 | 44100 |
| 2026-01-15 | 15.81 | $67.97 | 18743 |
| 2026-01-14 | 15.19 | $67.71 | 25900 |
| 2026-01-13 | 14.76 | $67.36 | 28800 |
| 2026-01-12 | 14.44 | $67.98 | 28634 |
| 2026-01-09 | 13.89 | $67.12 | 22941 |
| 2026-01-08 | 13.87 | $66.76 | 21800 |
| 2026-01-07 | 14.18 | $66.80 | 67000 |
| 2026-01-06 | 14.32 | $66.78 | 40300 |
| 2026-01-05 | 14.47 | $66.48 | 19200 |
| 2026-01-02 | 14.99 | $66.34 | 20002 |
| 2025-12-31 | 15.64 | $65.66 | 52500 |
| 2025-12-30 | 16.06 | $65.53 | 55900 |
| 2025-12-29 | 16.40 | $65.25 | 50717 |
| 2025-12-26 | 16.56 | $65.96 | 22400 |
| 2025-12-24 | 17.03 | $65.37 | 16400 |
| 2025-12-23 | 17.11 | $65.35 | 75800 |
| 2025-12-22 | 17.14 | $65.02 | 41300 |
| 2025-12-19 | 16.82 | $65.83 | 46621 |
| 2025-12-18 | 16.99 | $65.03 | 19331 |
| 2025-12-17 | 16.49 | $64.72 | 18700 |
| 2025-12-16 | 15.95 | $65.28 | 24400 |
| 2025-12-15 | 15.62 | $65.67 | 17000 |
| 2025-12-12 | 15.73 | $65.49 | 19400 |
| 2025-12-11 | 15.81 | $65.96 | 12600 |
| 2025-12-10 | 16.11 | $65.99 | 19900 |
| 2025-12-09 | 16.43 | $65.86 | 10900 |
| 2025-12-08 | 16.44 | $65.58 | 14502 |
| 2025-12-05 | 16.37 | $65.81 | 35920 |
| 2025-12-04 | 16.49 | $65.66 | 17348 |
| 2025-12-03 | 16.41 | $65.80 | 18000 |
| 2025-12-02 | 16.26 | $65.65 | 20800 |
| 2025-12-01 | 16.07 | $65.70 | 24543 |
| 2025-11-28 | 15.92 | $66.37 | 3800 |
| 2025-11-26 | 16.03 | $65.84 | 14042 |
| 2025-11-25 | 15.75 | $65.56 | 21200 |
| 2025-11-24 | 15.24 | $65.07 | 13200 |
| 2025-11-21 | 14.19 | $64.81 | 29800 |
| 2025-11-20 | 12.84 | $65.16 | 85639 |
| 2025-11-19 | 11.81 | $65.61 | 17400 |
| 2025-11-18 | 11.07 | $66.05 | 29700 |
| 2025-11-17 | 10.39 | $66.45 | 24106 |
| 2025-11-14 | 9.93 | $67.18 | 22000 |
| 2025-11-13 | 10.00 | $66.88 | 57700 |
| 2025-11-12 | 10.08 | $67.42 | 14124 |
| 2025-11-11 | 10.50 | $67.53 | 22821 |
| 2025-11-10 | 10.95 | $67.43 | 17238 |
| 2025-11-07 | 11.28 | $66.84 | 56441 |
| 2025-11-06 | 11.27 | $67.06 | 30400 |
| 2025-11-05 | 11.70 | $67.53 | 124116 |
| 2025-11-04 | 12.24 | $67.00 | 1.6M |
| 2025-11-03 | 12.49 | $67.53 | 17800 |
| 2025-10-31 | 12.98 | $67.26 | 9400 |
| 2025-10-30 | 13.59 | $67.06 | 10000 |
| 2025-10-29 | 14.19 | $67.67 | 20324 |
| 2025-10-28 | 14.74 | $67.68 | 25529 |
| 2025-10-27 | 15.48 | $67.79 | 11900 |
| 2025-10-24 | 16.13 | $67.55 | 9200 |
| 2025-10-23 | 16.95 | $67.25 | 13542 |
| 2025-10-22 | 17.60 | $67.04 | 14900 |
| 2025-10-21 | 18.29 | $66.93 | 14600 |
| 2025-10-20 | 19.09 | $67.25 | 10834 |
| 2025-10-17 | 19.93 | $66.70 | 8200 |
| 2025-10-16 | 20.44 | $67.07 | 74100 |
| 2025-10-15 | 21.41 | $67.08 | 20000 |
| 2025-10-14 | 22.21 | $66.13 | 14941 |
| 2025-10-13 | 22.51 | $66.85 | 7500 |
| 2025-10-10 | 23.26 | $65.53 | 38500 |
| 2025-10-09 | 24.04 | $67.20 | 21300 |
| 2025-10-08 | 24.43 | $67.57 | 11600 |
| 2025-10-07 | 24.51 | $67.39 | 16500 |
| 2025-10-06 | 24.59 | $67.51 | 22516 |
| 2025-10-03 | 24.86 | $67.53 | 26719 |
| 2025-10-02 | 25.14 | $67.35 | 17900 |
| 2025-10-01 | 25.57 | $67.45 | 37600 |
| 2025-09-30 | 25.85 | $67.29 | 30000 |
| 2025-09-29 | 26.35 | $66.86 | 21216 |
| 2025-09-26 | 27.04 | $66.54 | 31800 |
| 2025-09-25 | 28.06 | $66.84 | 32646 |
| 2025-09-24 | 28.77 | $67.23 | 27000 |
| 2025-09-23 | 29.13 | $67.68 | 12800 |
| 2025-09-22 | 29.06 | $68.05 | 52243 |
| 2025-09-19 | 28.66 | $68.09 | 16500 |
| 2025-09-18 | 28.24 | $67.97 | 76500 |
| 2025-09-17 | 27.85 | $68.12 | 19000 |
| 2025-09-16 | 27.16 | $68.02 | 18200 |
| 2025-09-15 | 26.69 | $67.55 | 9227 |
| 2025-09-12 | 26.38 | $67.31 | 12546 |
| 2025-09-11 | 26.20 | $67.40 | 18400 |
| 2025-09-10 | 26.01 | $67.00 | 22800 |
| 2025-09-09 | 26.01 | $66.97 | 13200 |
| 2025-09-08 | 26.07 | $67.20 | 18700 |
| 2025-09-05 | 26.02 | $66.76 | 10124 |
| 2025-09-04 | 26.15 | $65.85 | 24333 |
| 2025-09-03 | 26.79 | $66.21 | 155700 |
| 2025-09-02 | 27.10 | $65.65 | 39110 |
| 2025-08-29 | 27.81 | $66.44 | 48100 |
| 2025-08-28 | 27.67 | $66.69 | 46900 |
| 2025-08-27 | 27.40 | $66.14 | 79404 |
| 2025-08-26 | 27.35 | $66.38 | 45700 |
| 2025-08-25 | 26.77 | $66.40 | 19326 |
| 2025-08-22 | 26.09 | $66.54 | 16700 |
| 2025-08-21 | 25.40 | $65.51 | 4500 |
| 2025-08-20 | 25.19 | $65.65 | 16034 |
| 2025-08-19 | 24.97 | $65.69 | 11400 |
| 2025-08-18 | 24.48 | $66.14 | 48911 |
| 2025-08-15 | 23.72 | $65.15 | 14845 |
| 2025-08-14 | 23.37 | $64.46 | 9900 |
| 2025-08-13 | 23.38 | $65.08 | 22335 |
| 2025-08-12 | 22.70 | $64.66 | 18947 |
| 2025-08-11 | 22.24 | $63.86 | 7108 |
| 2025-08-08 | 22.12 | $63.98 | 10600 |
| 2025-08-07 | 22.06 | $63.91 | 16139 |
| 2025-08-06 | 22.00 | $63.83 | 9800 |
| 2025-08-05 | 22.04 | $63.55 | 9900 |
| 2025-08-04 | 22.25 | $63.19 | 20400 |
| 2025-08-01 | 22.64 | $62.70 | 18300 |
| 2025-07-31 | 23.39 | $62.50 | 15000 |
| 2025-07-30 | 24.29 | $63.04 | 9000 |
| 2025-07-29 | 24.88 | $63.56 | 8100 |
| 2025-07-28 | 24.92 | $63.44 | 10540 |
| 2025-07-25 | 25.03 | $63.79 | 8518 |
| 2025-07-24 | 24.85 | $63.98 | 10031 |
| 2025-07-23 | 24.26 | $64.10 | 21100 |
| 2025-07-22 | 23.67 | $63.72 | 17248 |
| 2025-07-21 | 23.29 | $63.95 | 22129 |
| 2025-07-18 | 22.54 | $63.50 | 27614 |
| 2025-07-17 | 21.85 | $63.82 | 21800 |
| 2025-07-16 | 21.16 | $63.27 | 15400 |
| 2025-07-15 | 20.70 | $62.87 | 24701 |
| 2025-07-14 | 20.32 | $62.87 | 16103 |
| 2025-07-11 | 20.04 | $62.71 | 12500 |
| 2025-07-10 | 19.81 | $62.55 | 12948 |
| 2025-07-09 | 19.63 | $62.33 | 11532 |
| 2025-07-08 | 19.51 | $62.18 | 16915 |
| 2025-07-07 | 19.50 | $62.02 | 38229 |
| 2025-07-03 | 19.52 | $62.91 | 6100 |
| 2025-07-02 | 19.14 | $62.40 | 11700 |
| 2025-07-01 | 19.01 | $62.13 | 19241 |
| 2025-06-30 | 18.92 | $62.03 | 27541 |
| 2025-06-27 | 18.90 | $61.65 | 30038 |
| 2025-06-26 | 19.05 | $61.66 | 33700 |
| 2025-06-25 | 19.23 | $61.26 | 13249 |
| 2025-06-24 | 19.63 | $60.83 | 19916 |
| 2025-06-23 | 20.25 | $59.34 | 19900 |
| 2025-06-20 | 20.91 | $59.52 | 37300 |
| 2025-06-18 | 21.99 | $60.59 | 13300 |
| 2025-06-17 | 22.49 | $60.59 | 15411 |
| 2025-06-16 | 23.00 | $61.43 | 15928 |
| 2025-06-13 | 22.88 | $60.99 | 25100 |
| 2025-06-12 | 23.01 | $62.13 | 11445 |
| 2025-06-11 | 22.02 | $61.89 | 20123 |
| 2025-06-10 | 21.09 | $61.67 | 10900 |
| 2025-06-09 | 20.23 | $61.37 | 19500 |
| 2025-06-06 | 19.44 | $60.87 | 12008 |
| 2025-06-05 | 18.90 | $60.77 | 44204 |
| 2025-06-04 | 18.34 | $60.52 | 30800 |
| 2025-06-03 | 17.96 | $59.91 | 34419 |
| 2025-06-02 | 17.89 | $59.78 | 30435 |
| 2025-05-30 | 17.90 | $59.48 | 15800 |
| 2025-05-29 | 18.05 | $59.94 | 15827 |
| 2025-05-28 | 17.81 | $59.51 | 18216 |
| 2025-05-27 | 17.81 | $59.75 | 13010 |
| 2025-05-23 | 17.56 | $59.65 | 14800 |
| 2025-05-22 | 17.32 | $59.60 | 21738 |
| 2025-05-21 | 17.12 | $59.71 | 15600 |
| 2025-05-20 | 16.79 | $59.90 | 8600 |
| 2025-05-19 | 16.55 | $59.90 | 13711 |
| 2025-05-16 | 16.29 | $59.61 | 17800 |
| 2025-05-15 | 16.15 | $59.55 | 20800 |
| 2025-05-14 | 16.05 | $59.41 | 26200 |
| 2025-05-13 | 15.92 | $59.29 | 14618 |
| 2025-05-12 | 15.86 | $59.06 | 54700 |
| 2025-05-09 | 15.94 | $57.91 | 10200 |
| 2025-05-08 | 16.44 | $57.61 | 15000 |
| 2025-05-07 | 17.08 | $57.54 | 13627 |
| 2025-05-06 | 17.83 | $58.17 | 39100 |
| 2025-05-05 | 18.31 | $58.63 | 23729 |
| 2025-05-02 | 18.56 | $58.17 | 42517 |
| 2025-05-01 | 19.11 | $56.19 | 15913 |
| 2025-04-30 | 19.63 | $56.30 | 38332 |
| 2025-04-29 | 20.11 | $56.33 | 25200 |
| 2025-04-28 | 20.78 | $55.92 | 16022 |
| 2025-04-25 | 21.22 | $55.85 | 28800 |
| 2025-04-24 | 21.69 | $56.15 | 27700 |
| 2025-04-23 | 22.20 | $55.34 | 22100 |
| 2025-04-22 | 22.54 | $55.05 | 24800 |
| 2025-04-21 | 22.66 | $54.36 | 17721 |
| 2025-04-17 | 22.42 | $54.36 | 17700 |
| 2025-04-16 | 22.27 | $54.02 | 17818 |
| 2025-04-15 | 21.96 | $54.46 | 15759 |
| 2025-04-14 | 21.78 | $54.31 | 28400 |
| 2025-04-11 | 21.36 | $53.57 | 38520 |
| 2025-04-10 | 20.55 | $52.54 | 59804 |
| 2025-04-09 | 19.25 | $52.54 | 98000 |
| 2025-04-08 | 17.79 | $49.89 | 124400 |
| 2025-04-07 | 15.55 | $51.03 | 138441 |
| 2025-04-04 | 13.25 | $53.51 | 60943 |
| 2025-04-03 | 11.58 | $56.26 | 23245 |
| 2025-04-02 | 10.89 | $57.28 | 45700 |
| 2025-04-01 | 10.53 | $56.99 | 44933 |
| 2025-03-31 | 9.92 | $56.63 | 34800 |
| 2025-03-28 | 8.85 | $57.05 | 97501 |
| 2025-03-27 | 8.24 | $58.10 | 32015 |
| 2025-03-26 | 8.19 | $57.87 | 30100 |
| 2025-03-25 | 8.08 | $58.13 | 22136 |
| 2025-03-24 | 8.19 | $58.33 | 25429 |
| 2025-03-21 | 8.43 | $58.34 | 15800 |
| 2025-03-20 | 8.65 | $58.54 | 22500 |
| 2025-03-19 | 9.07 | $58.77 | 34200 |
| 2025-03-18 | 9.45 | $58.83 | 23200 |
| 2025-03-17 | 9.75 | $58.99 | 29000 |
| 2025-03-14 | 10.07 | $58.61 | 75347 |
| 2025-03-13 | 10.52 | $57.59 | 21800 |
| 2025-03-12 | 10.30 | $57.96 | 46537 |
| 2025-03-11 | 10.31 | $57.78 | 29800 |
| 2025-03-10 | 10.30 | $57.56 | 40102 |
| 2025-03-07 | 10.29 | $58.69 | 36300 |
| 2025-03-06 | 10.80 | $58.43 | 26718 |
| 2025-03-05 | 11.25 | $58.47 | 31635 |
| 2025-03-04 | 11.81 | $57.34 | 184040 |
| 2025-03-03 | 11.79 | $56.59 | 21800 |
| 2025-02-28 | 11.44 | $57.14 | 28117 |
| 2025-02-27 | 11.27 | $57.83 | 67843 |
| 2025-02-26 | 11.70 | $58.90 | 17704 |
| 2025-02-25 | 11.64 | $58.75 | 23003 |
| 2025-02-24 | 11.83 | $58.91 | 30019 |
| 2025-02-21 | 11.79 | $59.21 | 28816 |
| 2025-02-20 | 11.53 | $59.47 | 19608 |
| 2025-02-19 | 11.42 | $58.88 | 61067 |
| 2025-02-18 | 11.69 | $58.40 | 29923 |
| 2025-02-14 | 11.96 | $58.65 | 29931 |
| 2025-02-13 | 12.51 | $58.53 | 29100 |
| 2025-02-12 | 13.16 | $58.25 | 13700 |
| 2025-02-11 | 13.70 | $58.15 | 24005 |
| 2025-02-10 | 14.19 | $58.54 | 14500 |
| 2025-02-07 | 14.89 | $58.19 | 19700 |
| 2025-02-06 | 15.63 | $58.25 | 36800 |
| 2025-02-05 | 16.26 | $57.79 | 28400 |
| 2025-02-04 | 16.63 | $57.67 | 128900 |
| 2025-02-03 | 16.94 | $57.06 | 39231 |
| 2025-01-31 | 16.90 | $57.11 | 29539 |
| 2025-01-30 | 17.14 | $57.55 | 34900 |
| 2025-01-29 | 17.58 | $57.19 | 18200 |
| 2025-01-28 | 17.76 | $57.05 | 35000 |
| 2025-01-27 | 17.74 | $57.22 | 20500 |
| 2025-01-24 | 17.87 | $58.13 | 35900 |
| 2025-01-23 | 18.54 | $57.88 | 56734 |
| 2025-01-22 | 19.02 | $57.74 | 44600 |
| 2025-01-21 | 19.45 | $57.87 | 58500 |
| 2025-01-17 | 19.90 | $57.17 | 17808 |
| 2025-01-16 | 20.00 | $56.79 | 103500 |
| 2025-01-15 | 19.84 | $56.73 | 38310 |
| 2025-01-14 | 19.64 | $56.46 | 96708 |
| 2025-01-13 | 19.10 | $55.48 | 21900 |
| 2025-01-10 | 17.76 | $56.00 | 76718 |
| 2025-01-08 | 16.50 | $57.61 | 53705 |
| 2025-01-07 | 15.93 | $58.12 | 32110 |
| 2025-01-06 | 15.61 | $57.92 | 53630 |
| 2025-01-03 | 15.21 | $58.13 | 22633 |
| 2025-01-02 | 14.50 | $58.24 | 30200 |
| 2024-12-31 | 13.84 | $58.61 | 48321 |
| 2024-12-30 | 13.30 | $58.77 | 66800 |
| 2024-12-27 | 12.77 | $59.07 | 76626 |
| 2024-12-26 | 12.36 | $59.11 | 22400 |
| 2024-12-24 | 11.93 | $59.13 | 15645 |
| 2024-12-23 | 11.44 | $58.90 | 31700 |
| 2024-12-20 | 10.82 | $60.75 | 101600 |
| 2024-12-19 | 10.85 | $60.09 | 65922 |
| 2024-12-18 | 10.59 | $59.77 | 28300 |
| 2024-12-17 | 10.31 | $60.94 | 24900 |
| 2024-12-16 | 10.60 | $61.19 | 32100 |
| 2024-12-13 | 11.11 | $61.55 | 18538 |
| 2024-12-12 | 11.47 | $61.93 | 23633 |
| 2024-12-11 | 11.59 | $62.49 | 39231 |
| 2024-12-10 | 11.44 | $62.02 | 30700 |
| 2024-12-09 | 11.33 | $63.28 | 49400 |
| 2024-12-06 | 10.37 | $62.02 | 20618 |
| 2024-12-05 | 10.04 | $62.01 | 30232 |
| 2024-12-04 | 9.82 | $61.53 | 28645 |
| 2024-12-03 | 9.86 | $61.39 | 20400 |
| 2024-12-02 | 10.03 | $61.26 | 19000 |
| 2024-11-29 | 10.32 | $61.14 | 4900 |
| 2024-11-27 | 10.70 | $60.39 | 17404 |
| 2024-11-26 | 11.08 | $60.25 | 37942 |
| 2024-11-25 | 11.28 | $60.52 | 32735 |
| 2024-11-22 | 11.61 | $60.04 | 30041 |
| 2024-11-21 | 11.55 | $60.25 | 49600 |
| 2024-11-20 | 11.57 | $60.24 | 47835 |
| 2024-11-19 | 11.57 | $60.05 | 27346 |
| 2024-11-18 | 11.44 | $59.49 | 31800 |
| 2024-11-15 | 10.91 | $59.55 | 44300 |
| 2024-11-14 | 10.46 | $59.70 | 38200 |
| 2024-11-13 | 10.10 | $60.42 | 55300 |
| 2024-11-12 | 10.07 | $60.73 | 29700 |
| 2024-11-11 | 10.15 | $61.68 | 22426 |
| 2024-11-08 | 10.63 | $61.50 | 25900 |
| 2024-11-07 | 11.13 | $63.09 | 34100 |
| 2024-11-06 | 10.62 | $61.79 | 37248 |
| 2024-11-05 | 10.81 | $62.16 | 34700 |
| 2024-11-04 | 10.58 | $61.26 | 18502 |
| 2024-11-01 | 10.75 | $61.09 | 13300 |
| 2024-10-31 | 10.95 | $61.28 | 16830 |
| 2024-10-30 | 11.17 | $60.94 | 11415 |
| 2024-10-29 | 11.67 | $60.83 | 19600 |
| 2024-10-28 | 12.24 | $61.35 | 16606 |
| 2024-10-25 | 12.81 | $60.73 | 14800 |
| 2024-10-24 | 13.35 | $60.68 | 20800 |
| 2024-10-23 | 13.91 | $60.87 | 13700 |
| 2024-10-22 | 14.59 | $61.19 | 20500 |
| 2024-10-21 | 15.20 | $61.37 | 13900 |
| 2024-10-18 | 15.84 | $61.48 | 23602 |
| 2024-10-17 | 16.34 | $60.82 | 11200 |
| 2024-10-16 | 17.17 | $61.13 | 23200 |
| 2024-10-15 | 17.89 | $60.20 | 19028 |
| 2024-10-14 | 18.82 | $61.22 | 11515 |
| 2024-10-11 | 19.39 | $61.46 | 33709 |
| 2024-10-10 | 20.02 | $61.43 | 20300 |
| 2024-10-09 | 20.50 | $61.38 | 28907 |
| 2024-10-08 | 21.00 | $62.46 | 81204 |
| 2024-10-07 | 20.93 | $64.79 | 28449 |
| 2024-10-04 | 19.53 | $63.61 | 60678 |
| 2024-10-03 | 18.41 | $62.79 | 26000 |
| 2024-10-02 | 17.50 | $63.54 | 79104 |
| 2024-10-01 | 15.91 | $62.50 | 18900 |
| 2024-09-30 | 14.66 | $62.38 | 21900 |
| 2024-09-27 | 13.15 | $61.88 | 62437 |
| 2024-09-26 | 11.84 | $61.57 | 44400 |
| 2024-09-25 | 10.62 | $60.08 | 42024 |
| 2024-09-24 | 9.95 | $60.62 | 27400 |
| 2024-09-23 | 9.14 | $59.24 | 15700 |
| 2024-09-20 | 8.99 | $59.10 | 32742 |
| 2024-09-19 | 9.07 | $59.34 | 18200 |
| 2024-09-18 | 9.15 | $58.45 | 21600 |
| 2024-09-17 | 9.55 | $58.64 | 18100 |
| 2024-09-16 | 9.98 | $58.57 | 14646 |
| 2024-09-13 | 10.47 | $58.25 | 15200 |
| 2024-09-12 | 10.77 | $57.83 | 24744 |
| 2024-09-11 | 10.70 | $57.61 | 19410 |
| 2024-09-10 | 10.39 | $57.48 | 20305 |
| 2024-09-09 | 10.25 | $57.53 | 22000 |
| 2024-09-06 | 10.29 | $57.17 | 30000 |
| 2024-09-05 | 10.34 | $58.10 | 17000 |
| 2024-09-04 | 10.87 | $57.82 | 19500 |
| 2024-09-03 | 11.32 | $57.97 | 18300 |
| 2024-08-30 | 11.90 | $58.76 | 24849 |
| 2024-08-29 | 12.09 | $58.48 | 22559 |
| 2024-08-28 | 12.39 | $58.38 | 18010 |
| 2024-08-27 | 12.85 | $58.72 | 41248 |
| 2024-08-26 | 13.11 | $58.41 | 14000 |
| 2024-08-23 | 13.49 | $58.65 | 39700 |
| 2024-08-22 | 13.88 | $57.69 | 32500 |
| 2024-08-21 | 14.60 | $58.42 | 18100 |
| 2024-08-20 | 14.98 | $58.15 | 12100 |
| 2024-08-19 | 15.46 | $58.65 | 19217 |
| 2024-08-16 | 15.90 | $57.74 | 22800 |
| 2024-08-15 | 16.61 | $57.36 | 22000 |
| 2024-08-14 | 17.19 | $56.83 | 12702 |
| 2024-08-13 | 17.47 | $57.08 | 19500 |
| 2024-08-12 | 17.78 | $56.56 | 18144 |
| 2024-08-09 | 17.83 | $56.36 | 20500 |
| 2024-08-08 | 17.78 | $56.34 | 42417 |
| 2024-08-07 | 17.63 | $55.20 | 28026 |
| 2024-08-06 | 17.16 | $54.30 | 76938 |
| 2024-08-05 | 15.69 | $54.31 | 38719 |
| 2024-08-02 | 14.12 | $57.02 | 16500 |
| 2024-08-01 | 13.76 | $57.44 | 47449 |
| 2024-07-31 | 13.76 | $58.33 | 32400 |
| 2024-07-30 | 14.31 | $57.53 | 37100 |
| 2024-07-29 | 14.20 | $57.16 | 22709 |
| 2024-07-26 | 13.88 | $57.74 | 39400 |
| 2024-07-25 | 13.91 | $57.22 | 25544 |
| 2024-07-24 | 13.65 | $57.27 | 24226 |
| 2024-07-23 | 13.48 | $57.47 | 22400 |
| 2024-07-22 | 13.46 | $58.11 | 36700 |
| 2024-07-19 | 13.82 | $57.86 | 13514 |
| 2024-07-18 | 14.21 | $58.56 | 39514 |
| 2024-07-17 | 14.68 | $59.29 | 20800 |
| 2024-07-16 | 14.48 | $59.68 | 25438 |
| 2024-07-15 | 14.07 | $59.25 | 19636 |
| 2024-07-12 | 13.82 | $59.80 | 21000 |
| 2024-07-11 | 13.03 | $59.61 | 26105 |
| 2024-07-10 | 12.25 | $59.11 | 25247 |
| 2024-07-09 | 11.93 | $59.01 | 27500 |
| 2024-07-08 | 11.67 | $58.86 | 18800 |
| 2024-07-05 | 11.37 | $59.24 | 26000 |
| 2024-07-03 | 10.80 | $58.94 | 26800 |
| 2024-07-02 | 10.48 | $58.31 | 23724 |
| 2024-07-01 | 10.61 | $58.19 | 42600 |
| 2024-06-28 | 10.74 | $57.92 | 70640 |
| 2024-06-27 | 11.04 | $57.70 | 25700 |
| 2024-06-26 | 11.51 | $57.82 | 23300 |
| 2024-06-25 | 12.07 | $57.63 | 19039 |
| 2024-06-24 | 12.59 | $57.93 | 34330 |
| 2024-06-21 | 13.09 | $58.61 | 19200 |
| 2024-06-20 | 12.91 | $58.60 | 19700 |
| 2024-06-18 | 12.76 | $59.03 | 23600 |
| 2024-06-17 | 12.26 | $58.57 | 17800 |
| 2024-06-14 | 12.08 | $58.33 | 14103 |
| 2024-06-13 | 12.09 | $58.04 | 25700 |
| 2024-06-12 | 12.29 | $58.11 | 22900 |
| 2024-06-11 | 12.33 | $57.69 | 26345 |
| 2024-06-10 | 12.95 | $57.50 | 16544 |
| 2024-06-07 | 13.54 | $57.17 | 41700 |
| 2024-06-06 | 14.10 | $57.21 | 18335 |
| 2024-06-05 | 14.44 | $57.10 | 34007 |
| 2024-06-04 | 14.68 | $56.74 | 23100 |
| 2024-06-03 | 14.70 | $57.91 | 158200 |
| 2024-05-31 | 15.36 | $57.58 | 36004 |
| 2024-05-30 | 15.90 | $57.58 | 31400 |
| 2024-05-29 | 16.73 | $57.77 | 33424 |
| 2024-05-28 | 17.47 | $58.10 | 41700 |
| 2024-05-24 | 17.96 | $58.10 | 34612 |
| 2024-05-23 | 18.31 | $57.92 | 42000 |
| 2024-05-22 | 18.67 | $58.65 | 25503 |
| 2024-05-21 | 18.24 | $58.69 | 25700 |
| 2024-05-20 | 17.62 | $59.06 | 34218 |
| 2024-05-17 | 16.64 | $59.01 | 24500 |
| 2024-05-16 | 15.61 | $58.41 | 43600 |
| 2024-05-15 | 14.86 | $58.37 | 69905 |
| 2024-05-14 | 14.12 | $57.75 | 17100 |
| 2024-05-13 | 13.79 | $57.37 | 41700 |
| 2024-05-10 | 13.67 | $57.38 | 40844 |
| 2024-05-09 | 13.54 | $57.50 | 122100 |
| 2024-05-08 | 13.43 | $57.56 | 364823 |
| 2024-05-07 | 13.19 | $57.65 | 26948 |
| 2024-05-06 | 12.80 | $58.03 | 28924 |
| 2024-05-03 | 11.99 | $58.18 | 61700 |
| 2024-05-02 | 11.14 | $57.90 | 41000 |
| 2024-05-01 | 10.38 | $56.91 | 24445 |
| 2024-04-30 | 9.97 | $56.73 | 41710 |
| 2024-04-29 | 9.75 | $57.22 | 26925 |
| 2024-04-26 | 9.26 | $56.63 | 29246 |
| 2024-04-25 | 9.24 | $56.07 | 39900 |
| 2024-04-24 | 9.64 | $55.80 | 21600 |
| 2024-04-23 | 10.01 | $55.67 | 41749 |
| 2024-04-22 | 10.30 | $55.33 | 74600 |
| 2024-04-19 | 10.32 | $55.17 | 31241 |
| 2024-04-18 | 10.39 | $55.61 | 35837 |
| 2024-04-17 | 10.70 | $55.35 | 58041 |
| 2024-04-16 | 10.85 | $54.71 | 63000 |
| 2024-04-15 | 10.40 | $55.65 | 23600 |
| 2024-04-12 | 10.73 | $56.06 | 43507 |
| 2024-04-11 | 11.07 | $56.92 | 26300 |
| 2024-04-10 | 10.88 | $56.79 | 72000 |
| 2024-04-09 | 10.77 | $57.50 | 36847 |
| 2024-04-08 | 9.71 | $57.09 | 21049 |
| 2024-04-05 | 8.94 | $56.74 | 43200 |
| 2024-04-04 | 8.41 | $56.62 | 24400 |
| 2024-04-03 | 7.76 | $56.69 | 2.3M |
| 2024-04-02 | 7.44 | $56.45 | 156000 |
| 2024-04-01 | 7.29 | $56.33 | 74200 |
| 2024-03-28 | 7.14 | $55.80 | 109300 |
| 2024-03-27 | 7.30 | $55.70 | 35434 |
| 2024-03-26 | 7.28 | $55.52 | 24210 |
| 2024-03-25 | 7.19 | $56.09 | 34512 |
| 2024-03-22 | 7.55 | $55.99 | 47200 |
| 2024-03-21 | 7.94 | $56.39 | 80500 |
| 2024-03-20 | 7.99 | $56.24 | 59308 |
| 2024-03-19 | 8.32 | $55.82 | 28800 |
| 2024-03-18 | 8.59 | $55.87 | 49503 |
| 2024-03-15 | 8.95 | $55.69 | 44100 |
| 2024-03-14 | 9.36 | $55.59 | 37908 |
| 2024-03-13 | 9.79 | $55.72 | 101629 |
| 2024-03-12 | 10.24 | $56.40 | 65223 |
| 2024-03-11 | 10.23 | $56.21 | 33032 |
| 2024-03-08 | 10.38 | $56.23 | 48508 |
| 2024-03-07 | 10.52 | $56.57 | 26000 |
| 2024-03-06 | 10.56 | $56.43 | 143720 |
| 2024-03-05 | 10.52 | $56.26 | 55431 |
| 2024-03-04 | 10.57 | $56.52 | 89920 |
| 2024-03-01 | 10.38 | $56.66 | 85600 |
| 2024-02-29 | 10.17 | $55.99 | 47000 |
| 2024-02-28 | 10.38 | $55.48 | 123404 |
| 2024-02-27 | 10.78 | $56.32 | 37623 |
| 2024-02-26 | 10.29 | $56.15 | 68500 |
| 2024-02-23 | 9.85 | $56.17 | 47209 |
| 2024-02-22 | 9.45 | $56.13 | 71500 |
| 2024-02-21 | 9.10 | $55.69 | 70331 |
| 2024-02-20 | 8.97 | $55.71 | 55321 |
| 2024-02-16 | 8.87 | $55.40 | 86700 |
| 2024-02-15 | 8.91 | $55.06 | 109300 |
| 2024-02-14 | 9.30 | $54.55 | 141800 |
| 2024-02-13 | 9.62 | $53.81 | 52627 |
| 2024-02-12 | 9.53 | $54.74 | 45544 |
| 2024-02-09 | 10.02 | $54.80 | 164200 |
| 2024-02-08 | 10.46 | $54.67 | 92900 |
| 2024-02-07 | 11.00 | $54.62 | 129444 |
| 2024-02-06 | 11.46 | $54.53 | 92413 |
| 2024-02-05 | 11.81 | $53.30 | 95400 |
| 2024-02-02 | 11.15 | $53.88 | 53800 |
| 2024-02-01 | 10.81 | $54.54 | 82100 |
| 2024-01-31 | 10.94 | $54.24 | 68200 |
| 2024-01-30 | 11.08 | $54.52 | 91400 |
| 2024-01-29 | 11.42 | $54.89 | 74800 |
| 2024-01-26 | 11.96 | $54.93 | 86500 |
| 2024-01-25 | 12.42 | $54.96 | 70400 |
| 2024-01-24 | 12.89 | $54.77 | 72606 |
| 2024-01-23 | 13.50 | $53.98 | 291400 |
| 2024-01-22 | 13.60 | $54.26 | 77720 |
| 2024-01-19 | 13.91 | $54.57 | 82961 |
| 2024-01-18 | 14.25 | $54.18 | 35947 |
| 2024-01-17 | 14.27 | $54.26 | 70700 |
| 2024-01-16 | 14.27 | $54.93 | 61300 |
| 2024-01-12 | 14.90 | $55.84 | 52000 |
| 2024-01-11 | 15.08 | $55.73 | 34500 |
| 2024-01-10 | 15.52 | $55.54 | 47900 |
| 2024-01-09 | 16.18 | $55.44 | 36200 |
| 2024-01-08 | 16.90 | $56.05 | 47900 |
| 2024-01-05 | 17.40 | $55.96 | 162127 |
| 2024-01-04 | 17.76 | $55.75 | 201332 |
| 2024-01-03 | 18.36 | $55.87 | 124421 |
| 2024-01-02 | 18.84 | $56.04 | 36707 |
| 2023-12-29 | 19.19 | $56.46 | 43911 |
| 2023-12-28 | 19.20 | $56.17 | 180704 |
| 2023-12-27 | 19.31 | $56.03 | 83524 |
| 2023-12-26 | 19.71 | $55.64 | 18400 |
| 2023-12-22 | 20.37 | $55.52 | 50800 |
| 2023-12-21 | 21.12 | $55.51 | 40600 |
| 2023-12-20 | 21.98 | $54.45 | 74434 |
| 2023-12-19 | 23.12 | $55.65 | 56225 |
| 2023-12-18 | 23.54 | $55.40 | 37400 |
| 2023-12-15 | 24.19 | $56.40 | 29600 |
| 2023-12-14 | 23.73 | $56.87 | 47600 |
| 2023-12-13 | 22.99 | $56.49 | 57316 |
| 2023-12-12 | 22.52 | $55.80 | 46300 |
| 2023-12-11 | 22.43 | $55.89 | 38249 |
| 2023-12-08 | 22.23 | $55.65 | 23400 |
| 2023-12-07 | 22.17 | $56.01 | 26545 |
| 2023-12-06 | 21.74 | $55.69 | 18900 |
| 2023-12-05 | 21.28 | $55.79 | 80805 |
| 2023-12-04 | 20.91 | $55.86 | 31400 |
| 2023-12-01 | 20.18 | $56.19 | 32344 |
| 2023-11-30 | 19.41 | $55.69 | 36226 |
| 2023-11-29 | 18.92 | $55.71 | 31900 |
| 2023-11-28 | 18.17 | $55.81 | 24800 |
| 2023-11-27 | 17.40 | $55.29 | 37900 |
| 2023-11-24 | 16.91 | $55.48 | 5300 |
| 2023-11-22 | 16.35 | $55.24 | 24300 |
| 2023-11-21 | 15.79 | $55.48 | 21200 |
| 2023-11-20 | 14.93 | $55.68 | 26616 |
| 2023-11-17 | 14.00 | $54.87 | 72300 |
| 2023-11-16 | 13.33 | $54.54 | 44222 |
| 2023-11-15 | 12.93 | $54.70 | 89436 |
| 2023-11-14 | 12.25 | $54.54 | 26800 |
| 2023-11-13 | 11.66 | $53.34 | 22018 |
| 2023-11-10 | 11.77 | $53.21 | 20800 |
| 2023-11-09 | 12.04 | $53.03 | 29609 |
| 2023-11-08 | 12.33 | $53.63 | 20000 |
| 2023-11-07 | 12.11 | $53.73 | 12032 |
| 2023-11-06 | 11.88 | $53.63 | 29700 |
| 2023-11-03 | 11.59 | $53.24 | 39900 |
| 2023-11-02 | 11.50 | $52.53 | 100321 |
| 2023-11-01 | 11.93 | $51.80 | 49644 |
| 2023-10-31 | 12.19 | $51.55 | 39600 |
| 2023-10-30 | 12.14 | $51.74 | 51100 |
| 2023-10-27 | 12.35 | $51.11 | 61601 |
| 2023-10-26 | 12.11 | $51.08 | 68842 |
| 2023-10-25 | 11.51 | $51.23 | 83340 |
| 2023-10-24 | 10.97 | $51.73 | 43810 |
| 2023-10-23 | 10.59 | $51.03 | 16700 |
| 2023-10-20 | 9.53 | $51.27 | 36800 |
| 2023-10-19 | 8.72 | $51.93 | 50503 |
| 2023-10-18 | 8.26 | $51.94 | 58400 |
| 2023-10-17 | 7.82 | $53.05 | 13200 |
| 2023-10-16 | 8.15 | $53.17 | 22700 |
| 2023-10-13 | 8.55 | $53.01 | 156545 |
| 2023-10-12 | 8.97 | $53.39 | 21719 |
| 2023-10-11 | 9.13 | $53.54 | 27200 |
| 2023-10-10 | 9.03 | $53.74 | 15622 |
| 2023-10-09 | 8.93 | $53.10 | 12211 |
| 2023-10-06 | 9.36 | $53.48 | 11522 |
| 2023-10-05 | 9.52 | $52.97 | 28205 |
| 2023-10-04 | 9.82 | $52.74 | 141500 |
| 2023-10-03 | 9.94 | $52.74 | 18543 |
| 2023-10-02 | 10.19 | $53.18 | 54200 |
| 2023-09-29 | 10.59 | $53.48 | 27000 |
| 2023-09-28 | 10.75 | $53.51 | 16300 |
| 2023-09-27 | 11.21 | $53.22 | 29017 |
| 2023-09-26 | 11.70 | $53.14 | 32542 |
| 2023-09-25 | 12.24 | $53.63 | 18413 |
| 2023-09-22 | 12.62 | $53.59 | 24440 |
| 2023-09-21 | 12.88 | $53.05 | 25943 |
| 2023-09-20 | 13.27 | $53.76 | 17400 |
| 2023-09-19 | 13.48 | $53.88 | 16207 |
| 2023-09-18 | 13.89 | $54.30 | 27640 |
| 2023-09-15 | 13.94 | $54.30 | 24500 |
| 2023-09-14 | 13.90 | $54.52 | 24404 |
| 2023-09-13 | 13.75 | $54.14 | 26839 |
| 2023-09-12 | 14.05 | $54.05 | 31107 |
| 2023-09-11 | 14.43 | $54.62 | 8645 |
| 2023-09-08 | 14.27 | $54.34 | 17400 |
| 2023-09-07 | 14.32 | $54.11 | 33101 |
| 2023-09-06 | 14.53 | $54.40 | 23700 |
| 2023-09-05 | 14.45 | $54.56 | 13500 |
| 2023-09-01 | 14.15 | $54.62 | 28132 |
| 2023-08-31 | 13.74 | $54.38 | 28020 |
| 2023-08-30 | 13.42 | $54.65 | 72900 |
| 2023-08-29 | 13.02 | $54.47 | 14700 |
| 2023-08-28 | 12.73 | $53.77 | 19700 |
| 2023-08-25 | 12.97 | $53.48 | 16945 |
| 2023-08-24 | 13.47 | $53.26 | 104526 |
| 2023-08-23 | 13.88 | $53.77 | 55214 |
| 2023-08-22 | 14.34 | $52.89 | 16400 |
| 2023-08-21 | 14.64 | $52.90 | 28900 |
| 2023-08-18 | 14.87 | $52.60 | 22000 |
| 2023-08-17 | 14.84 | $52.76 | 13900 |
| 2023-08-16 | 15.16 | $52.49 | 43900 |
| 2023-08-15 | 15.17 | $52.55 | 31800 |
| 2023-08-14 | 15.07 | $52.84 | 19522 |
| 2023-08-11 | 15.00 | $53.16 | 24600 |
| 2023-08-10 | 15.39 | $53.45 | 16843 |
| 2023-08-09 | 16.10 | $53.85 | 31500 |
| 2023-08-08 | 16.84 | $53.78 | 15206 |
| 2023-08-07 | 17.71 | $54.22 | 18900 |
| 2023-08-04 | 18.09 | $54.14 | 160000 |
| 2023-08-03 | 18.44 | $53.69 | 23500 |
| 2023-08-02 | 19.32 | $53.53 | 35513 |
| 2023-08-01 | 20.30 | $54.68 | 27328 |
| 2023-07-31 | 20.28 | $55.33 | 61623 |
| 2023-07-28 | 19.55 | $55.12 | 26900 |
| 2023-07-27 | 18.86 | $54.33 | 26600 |
| 2023-07-26 | 18.38 | $54.68 | 26500 |
| 2023-07-25 | 18.00 | $54.55 | 42807 |
| 2023-07-24 | 17.28 | $54.50 | 8635 |
| 2023-07-21 | 16.69 | $54.09 | 14800 |
| 2023-07-20 | 16.32 | $53.96 | 30900 |
| 2023-07-19 | 15.92 | $54.17 | 64910 |
| 2023-07-18 | 15.40 | $54.05 | 16400 |
| 2023-07-17 | 14.87 | $54.44 | 20540 |
| 2023-07-14 | 14.18 | $54.11 | 12041 |
| 2023-07-13 | 13.61 | $54.11 | 7400 |
| 2023-07-12 | 13.08 | $53.82 | 23900 |
| 2023-07-11 | 12.73 | $53.24 | 14302 |
| 2023-07-10 | 12.79 | $52.84 | 17500 |
| 2023-07-07 | 13.21 | $52.80 | 25045 |
| 2023-07-06 | 13.53 | $52.54 | 168600 |
| 2023-07-05 | 14.15 | $52.95 | 42127 |
| 2023-07-03 | 14.17 | $53.00 | 8000 |
| 2023-06-30 | 14.12 | $52.51 | 27106 |
| 2023-06-29 | 14.50 | $52.07 | 30921 |
| 2023-06-28 | 15.13 | $51.83 | 17500 |
| 2023-06-27 | 15.64 | $52.04 | 35500 |
| 2023-06-26 | 16.31 | $51.92 | 29100 |
| 2023-06-23 | 16.92 | $51.77 | 133600 |
| 2023-06-22 | 17.54 | $52.58 | 219700 |
| 2023-06-21 | 18.00 | $53.00 | 76238 |
| 2023-06-20 | 18.08 | $52.85 | 19304 |
| 2023-06-16 | 18.12 | $53.99 | 16300 |
| 2023-06-15 | 16.77 | $54.02 | 21300 |
| 2023-06-14 | 15.35 | $53.69 | 32600 |
| 2023-06-13 | 14.03 | $53.26 | 88504 |
| 2023-06-12 | 12.93 | $52.98 | 34134 |
| 2023-06-09 | 12.05 | $52.99 | 59700 |
| 2023-06-08 | 11.01 | $52.70 | 18900 |
| 2023-06-07 | 10.11 | $52.65 | 25200 |
| 2023-06-06 | 9.04 | $52.58 | 17016 |
| 2023-06-05 | 8.19 | $52.52 | 2.1M |
| 2023-06-02 | 7.38 | $51.95 | 20732 |
| 2023-06-01 | 6.94 | $51.47 | 166600 |
| 2023-05-31 | 6.62 | $51.19 | 96600 |
| 2023-05-30 | 6.88 | $51.04 | 7200 |
| 2023-05-26 | 7.06 | $51.13 | 14624 |
| 2023-05-25 | 7.26 | $50.56 | 16328 |
| 2023-05-24 | 7.41 | $50.67 | 33800 |
| 2023-05-23 | 7.73 | $50.84 | 13241 |
| 2023-05-22 | 8.01 | $51.27 | 13000 |
| 2023-05-19 | 7.89 | $51.01 | 19300 |
| 2023-05-18 | 8.06 | $50.91 | 14700 |
| 2023-05-17 | 8.29 | $51.10 | 9414 |
| 2023-05-16 | 8.50 | $50.77 | 12713 |
| 2023-05-15 | 8.87 | $51.05 | 34022 |
| 2023-05-12 | 9.25 | $50.53 | 10500 |
| 2023-05-11 | 9.39 | $50.91 | 19300 |
| 2023-05-10 | 9.69 | $51.35 | 61500 |
| 2023-05-09 | 9.96 | $51.02 | 10600 |
| 2023-05-08 | 10.41 | $51.35 | 20400 |
| 2023-05-05 | 10.60 | $51.39 | 21105 |
| 2023-05-04 | 10.79 | $50.86 | 21321 |
| 2023-05-03 | 11.28 | $50.68 | 81000 |
| 2023-05-02 | 11.68 | $50.57 | 72600 |
| 2023-05-01 | 11.99 | $50.84 | 135900 |
| 2023-04-28 | 12.48 | $50.87 | 15110 |
| 2023-04-27 | 12.87 | $50.58 | 41439 |
| 2023-04-26 | 12.97 | $50.13 | 36723 |
| 2023-04-25 | 12.65 | $49.86 | 14529 |
| 2023-04-24 | 12.06 | $50.79 | 16100 |
| 2023-04-21 | 12.17 | $50.50 | 26213 |
| 2023-04-20 | 12.20 | $51.14 | 33700 |
| 2023-04-19 | 12.82 | $51.35 | 89800 |
| 2023-04-18 | 13.29 | $51.70 | 17200 |
| 2023-04-17 | 13.18 | $51.82 | 22213 |
| 2023-04-14 | 12.95 | $51.77 | 28433 |
| 2023-04-13 | 12.72 | $51.97 | 148000 |
| 2023-04-12 | 12.11 | $51.68 | 36300 |
| 2023-04-11 | 11.59 | $51.49 | 15700 |
| 2023-04-10 | 11.33 | $51.05 | 31341 |
| 2023-04-06 | 11.56 | $51.00 | 15947 |
| 2023-04-05 | 11.93 | $50.87 | 105046 |
| 2023-04-04 | 12.39 | $50.94 | 25000 |
| 2023-04-03 | 12.48 | $50.85 | 40700 |
| 2023-03-31 | 12.59 | $50.65 | 16900 |
| 2023-03-30 | 12.98 | $50.60 | 30434 |
| 2023-03-29 | 13.47 | $50.24 | 29900 |
| 2023-03-28 | 14.00 | $50.01 | 15303 |
| 2023-03-27 | 14.33 | $50.04 | 32133 |
| 2023-03-24 | 14.68 | $50.04 | 15435 |
| 2023-03-23 | 15.04 | $49.99 | 16700 |
| 2023-03-22 | 15.68 | $49.86 | 67825 |
| 2023-03-21 | 16.05 | $49.82 | 23800 |
| 2023-03-20 | 16.06 | $49.49 | 20100 |
| 2023-03-17 | 15.69 | $49.29 | 32614 |
| 2023-03-16 | 15.26 | $49.33 | 20400 |
| 2023-03-15 | 14.71 | $49.12 | 51300 |
| 2023-03-14 | 13.83 | $49.77 | 12100 |
| 2023-03-13 | 13.51 | $49.83 | 26345 |
| 2023-03-10 | 13.23 | $50.28 | 15400 |
| 2023-03-09 | 13.30 | $50.68 | 30000 |
| 2023-03-08 | 13.74 | $51.24 | 21600 |
| 2023-03-07 | 14.23 | $50.90 | 17532 |
| 2023-03-06 | 14.74 | $51.52 | 38213 |
| 2023-03-03 | 14.60 | $51.52 | 119500 |
| 2023-03-02 | 14.54 | $51.23 | 64122 |
| 2023-03-01 | 14.74 | $51.16 | 104400 |
| 2023-02-28 | 15.05 | $50.37 | 31100 |
| 2023-02-27 | 15.82 | $50.53 | 24600 |
| 2023-02-24 | 16.62 | $50.49 | 184945 |
| 2023-02-23 | 17.46 | $50.84 | 22700 |
| 2023-02-22 | 17.88 | $50.52 | 31900 |
| 2023-02-21 | 18.72 | $50.64 | 19400 |
| 2023-02-17 | 19.36 | $50.84 | 17306 |
| 2023-02-16 | 20.09 | $51.00 | 18800 |
| 2023-02-15 | 20.67 | $50.99 | 18100 |
| 2023-02-14 | 21.39 | $50.89 | 21502 |
| 2023-02-13 | 22.14 | $51.14 | 17606 |
| 2023-02-10 | 22.60 | $50.90 | 12400 |
| 2023-02-09 | 23.23 | $51.26 | 44023 |
| 2023-02-08 | 23.53 | $51.38 | 21700 |
| 2023-02-07 | 24.08 | $51.56 | 18000 |
| 2023-02-06 | 24.65 | $51.46 | 26500 |
| 2023-02-03 | 25.36 | $51.71 | 493600 |
| 2023-02-02 | 25.69 | $52.56 | 24743 |
| 2023-02-01 | 25.19 | $52.46 | 54100 |
| 2023-01-31 | 24.84 | $52.04 | 39300 |
| 2023-01-30 | 24.79 | $51.32 | 50800 |
| 2023-01-27 | 24.95 | $52.10 | 27000 |
| 2023-01-26 | 24.38 | $52.31 | 33100 |
| 2023-01-25 | 23.65 | $52.10 | 17500 |
| 2023-01-24 | 23.04 | $51.85 | 99600 |
| 2023-01-23 | 22.20 | $51.98 | 19900 |
| 2023-01-20 | 21.18 | $51.83 | 12800 |
| 2023-01-19 | 20.31 | $51.28 | 84600 |
| 2023-01-18 | 19.60 | $51.12 | 40909 |
| 2023-01-17 | 18.85 | $51.34 | 20600 |
| 2023-01-13 | 18.32 | $51.38 | 23000 |
| 2023-01-12 | 17.78 | $51.24 | 27717 |
| 2023-01-11 | 17.22 | $51.00 | 17333 |
| 2023-01-10 | 16.83 | $50.94 | 31100 |
| 2023-01-09 | 16.44 | $50.74 | 23900 |
| 2023-01-06 | 16.02 | $50.63 | 14620 |
| 2023-01-05 | 15.81 | $49.57 | 221700 |
| 2023-01-04 | 16.14 | $50.14 | 33600 |
| 2023-01-03 | 16.32 | $49.37 | 17729 |
| 2022-12-30 | 16.73 | $48.94 | 78600 |
| 2022-12-29 | 17.60 | $49.17 | 102700 |
| 2022-12-28 | 18.44 | $48.44 | 190034 |
| 2022-12-27 | 19.27 | $49.10 | 66300 |
| 2022-12-23 | 20.00 | $48.48 | 54212 |
| 2022-12-22 | 20.71 | $48.48 | 507815 |
| 2022-12-21 | 21.45 | $49.04 | 38600 |
| 2022-12-20 | 22.49 | $48.89 | 42439 |
| 2022-12-19 | 23.66 | $49.89 | 21903 |
| 2022-12-16 | 24.04 | $49.92 | 39300 |
| 2022-12-15 | 24.32 | $49.96 | 33409 |
| 2022-12-14 | 24.56 | $50.84 | 36800 |
| 2022-12-13 | 24.27 | $50.69 | 43303 |
| 2022-12-12 | 23.79 | $50.39 | 24000 |
| 2022-12-09 | 23.69 | $50.40 | 26500 |
| 2022-12-08 | 23.31 | $50.64 | 49424 |
| 2022-12-07 | 22.76 | $50.24 | 26649 |
| 2022-12-06 | 22.43 | $50.35 | 47821 |
| 2022-12-05 | 21.96 | $50.59 | 97639 |
| 2022-12-02 | 21.23 | $51.01 | 37200 |
| 2022-12-01 | 20.34 | $50.63 | 43006 |
| 2022-11-30 | 19.59 | $50.40 | 36000 |
| 2022-11-29 | 18.92 | $49.48 | 39534 |
| 2022-11-28 | 18.73 | $48.90 | 17021 |
| 2022-11-25 | 18.71 | $48.87 | 19724 |
| 2022-11-23 | 18.79 | $48.77 | 61300 |
| 2022-11-22 | 18.99 | $48.44 | 50500 |
| 2022-11-21 | 19.46 | $48.48 | 34900 |
| 2022-11-18 | 19.96 | $48.62 | 19148 |
| 2022-11-17 | 20.28 | $48.67 | 49100 |
| 2022-11-16 | 20.62 | $48.63 | 21600 |
| 2022-11-15 | 20.74 | $49.27 | 47509 |
| 2022-11-14 | 20.36 | $48.88 | 29203 |
| 2022-11-11 | 20.24 | $48.77 | 40500 |
| 2022-11-10 | 20.24 | $48.42 | 31123 |
| 2022-11-09 | 20.50 | $47.15 | 81800 |
| 2022-11-08 | 21.21 | $47.77 | 64700 |
| 2022-11-07 | 21.69 | $47.56 | 47918 |
| 2022-11-04 | 22.30 | $47.57 | 33700 |
| 2022-11-03 | 23.01 | $46.30 | 106900 |
| 2022-11-02 | 23.83 | $45.83 | 97140 |
| 2022-11-01 | 24.70 | $45.96 | 95440 |
| 2022-10-31 | 25.39 | $45.52 | 66311 |
| 2022-10-28 | 25.49 | $45.55 | 71831 |
| 2022-10-27 | 25.57 | $45.72 | 98519 |
| 2022-10-26 | 25.97 | $45.76 | 78500 |
| 2022-10-25 | 26.36 | $45.50 | 588147 |
| 2022-10-24 | 26.28 | $45.25 | 16300 |
| 2022-10-21 | 26.00 | $46.02 | 34344 |
| 2022-10-20 | 25.83 | $45.60 | 25532 |
| 2022-10-19 | 25.74 | $45.50 | 109922 |
| 2022-10-18 | 25.30 | $45.85 | 47148 |
| 2022-10-17 | 25.08 | $45.80 | 222427 |
| 2022-10-14 | 24.62 | $44.86 | 67100 |
| 2022-10-13 | 23.91 | $45.37 | 56943 |
| 2022-10-12 | 23.01 | $45.28 | 172628 |
| 2022-10-11 | 22.40 | $45.33 | 33900 |
| 2022-10-10 | 21.78 | $45.89 | 43200 |
| 2022-10-07 | 21.38 | $46.20 | 85435 |
| 2022-10-06 | 21.15 | $46.99 | 63400 |
| 2022-10-05 | 21.26 | $47.18 | 149200 |
| 2022-10-04 | 21.39 | $47.29 | 36200 |
| 2022-10-03 | 21.66 | $46.29 | 54600 |
| 2022-09-30 | 21.11 | $45.56 | 66400 |
| 2022-09-29 | 20.04 | $45.33 | 134706 |
| 2022-09-28 | 18.61 | $46.11 | 55610 |
| 2022-09-27 | 17.25 | $46.06 | 82506 |
| 2022-09-26 | 15.97 | $45.81 | 43600 |
| 2022-09-23 | 14.31 | $47.08 | 146304 |
| 2022-09-22 | 13.03 | $48.22 | 23413 |
| 2022-09-21 | 12.26 | $48.22 | 30844 |
| 2022-09-20 | 11.49 | $48.80 | 213900 |
| 2022-09-19 | 10.93 | $48.89 | 24300 |
| 2022-09-16 | 10.35 | $49.16 | 43400 |
| 2022-09-15 | 10.02 | $49.72 | 51700 |
| 2022-09-14 | 10.04 | $49.98 | 40725 |
| 2022-09-13 | 10.31 | $49.50 | 122000 |
| 2022-09-12 | 10.51 | $51.00 | 18343 |
| 2022-09-09 | 10.22 | $50.46 | 18725 |
| 2022-09-08 | 10.38 | $49.92 | 43520 |
| 2022-09-07 | 10.88 | $49.84 | 64237 |
| 2022-09-06 | 11.25 | $49.33 | 103900 |
| 2022-09-02 | 11.47 | $49.80 | 74700 |
| 2022-09-01 | 11.97 | $49.79 | 135000 |
| 2022-08-31 | 12.32 | $50.04 | 165718 |
| 2022-08-30 | 12.94 | $49.95 | 28443 |
| 2022-08-29 | 13.58 | $50.24 | 28202 |
| 2022-08-26 | 13.95 | $50.20 | 40941 |
| 2022-08-25 | 14.26 | $50.85 | 27100 |
| 2022-08-24 | 14.24 | $50.21 | 263627 |
| 2022-08-23 | 14.39 | $50.38 | 16700 |
| 2022-08-22 | 14.68 | $49.96 | 27320 |
| 2022-08-19 | 15.34 | $50.35 | 30832 |
| 2022-08-18 | 15.79 | $50.73 | 17900 |
| 2022-08-17 | 15.85 | $50.78 | 31800 |
| 2022-08-16 | 15.86 | $50.90 | 36227 |
| 2022-08-15 | 15.77 | $50.69 | 31346 |
| 2022-08-12 | 15.78 | $50.85 | 21600 |
| 2022-08-11 | 15.80 | $50.27 | 110218 |
| 2022-08-10 | 15.92 | $50.37 | 58849 |
| 2022-08-09 | 16.20 | $49.56 | 47700 |
| 2022-08-08 | 17.00 | $49.53 | 17600 |
| 2022-08-05 | 17.85 | $49.34 | 22400 |
| 2022-08-04 | 18.46 | $49.13 | 27514 |
| 2022-08-03 | 18.98 | $48.95 | 40200 |
| 2022-08-02 | 19.33 | $48.75 | 65900 |
| 2022-08-01 | 19.83 | $49.28 | 20400 |
| 2022-07-29 | 20.65 | $49.51 | 12302 |
| 2022-07-28 | 21.51 | $49.28 | 22100 |
| 2022-07-27 | 22.29 | $49.05 | 36800 |
| 2022-07-26 | 22.95 | $48.01 | 67839 |
| 2022-07-25 | 23.12 | $48.64 | 37000 |
| 2022-07-22 | 23.56 | $48.37 | 30009 |
| 2022-07-21 | 24.03 | $48.67 | 111204 |
| 2022-07-20 | 24.58 | $48.15 | 195600 |
| 2022-07-19 | 24.87 | $48.21 | 57322 |
| 2022-07-18 | 25.22 | $47.31 | 95200 |
| 2022-07-15 | 25.33 | $47.11 | 70000 |
| 2022-07-14 | 24.90 | $46.82 | 68000 |
| 2022-07-13 | 24.20 | $46.90 | 68030 |
| 2022-07-12 | 23.55 | $47.14 | 31800 |
| 2022-07-11 | 23.04 | $47.31 | 30047 |
| 2022-07-08 | 22.59 | $48.05 | 33717 |
| 2022-07-07 | 22.42 | $47.96 | 38405 |
| 2022-07-06 | 22.20 | $47.11 | 100219 |
| 2022-07-05 | 21.32 | $47.54 | 43700 |
| 2022-07-01 | 20.44 | $48.02 | 31300 |
| 2022-06-30 | 19.76 | $48.65 | 55643 |
| 2022-06-29 | 19.19 | $48.97 | 33934 |
| 2022-06-28 | 18.95 | $49.07 | 63615 |
| 2022-06-27 | 18.74 | $49.52 | 50500 |
| 2022-06-24 | 18.76 | $49.47 | 38000 |
| 2022-06-23 | 18.67 | $48.73 | 314127 |
| 2022-06-22 | 18.08 | $48.46 | 30100 |
| 2022-06-21 | 17.43 | $49.07 | 43400 |
| 2022-06-17 | 17.03 | $49.53 | 39800 |
| 2022-06-16 | 16.74 | $49.60 | 35800 |
| 2022-06-15 | 16.42 | $51.12 | 76300 |
| 2022-06-14 | 16.55 | $50.27 | 44401 |
| 2022-06-13 | 16.01 | $50.05 | 74611 |
| 2022-06-10 | 15.43 | $51.73 | 20639 |
| 2022-06-09 | 15.60 | $52.12 | 26200 |
| 2022-06-08 | 16.05 | $52.88 | 133604 |
| 2022-06-07 | 16.83 | $52.99 | 29112 |
| 2022-06-06 | 17.67 | $52.86 | 24200 |
| 2022-06-03 | 18.52 | $53.10 | 384400 |
| 2022-06-02 | 19.42 | $53.71 | 102800 |
| 2022-06-01 | 20.43 | $52.78 | 59700 |
| 2022-05-31 | 21.23 | $52.83 | 37800 |
| 2022-05-27 | 22.19 | $52.38 | 36700 |
| 2022-05-26 | 22.61 | $51.99 | 79700 |
| 2022-05-25 | 22.86 | $51.42 | 76520 |
| 2022-05-24 | 22.76 | $51.32 | 43900 |
| 2022-05-23 | 22.61 | $52.08 | 61031 |
| 2022-05-20 | 22.80 | $51.61 | 28900 |
| 2022-05-19 | 22.79 | $51.48 | 70900 |
| 2022-05-18 | 22.87 | $50.78 | 21701 |
| 2022-05-17 | 22.85 | $51.68 | 48200 |
| 2022-05-16 | 23.15 | $50.62 | 97900 |
| 2022-05-13 | 22.99 | $50.73 | 25500 |
| 2022-05-12 | 22.65 | $49.78 | 89909 |
| 2022-05-11 | 21.63 | $49.93 | 170800 |
| 2022-05-10 | 20.77 | $50.70 | 52600 |
| 2022-05-09 | 20.05 | $50.56 | 177200 |
| 2022-05-06 | 19.15 | $51.84 | 77200 |
| 2022-05-05 | 18.59 | $52.44 | 124509 |
| 2022-05-04 | 18.20 | $54.05 | 165500 |
| 2022-05-03 | 18.06 | $53.26 | 72500 |
| 2022-05-02 | 17.38 | $52.75 | 150000 |
| 2022-04-29 | 16.41 | $53.09 | 20400 |
| 2022-04-28 | 15.73 | $53.50 | 19400 |
| 2022-04-27 | 14.82 | $53.00 | 83900 |
| 2022-04-26 | 13.59 | $52.52 | 91806 |
| 2022-04-25 | 12.30 | $53.74 | 28900 |
| 2022-04-22 | 11.21 | $54.50 | 45137 |
| 2022-04-21 | 10.56 | $55.14 | 30829 |
| 2022-04-20 | 10.21 | $55.89 | 54400 |
| 2022-04-19 | 10.20 | $55.84 | 24530 |
| 2022-04-18 | 10.11 | $55.92 | 25332 |
| 2022-04-14 | 10.14 | $56.08 | 45809 |
| 2022-04-13 | 10.27 | $56.42 | 122326 |
| 2022-04-12 | 10.46 | $55.89 | 18900 |
| 2022-04-11 | 10.65 | $56.01 | 19109 |
| 2022-04-08 | 10.85 | $56.77 | 7800 |
| 2022-04-07 | 11.39 | $56.70 | 20117 |
| 2022-04-06 | 11.83 | $57.01 | 34929 |
| 2022-04-05 | 12.33 | $57.30 | 320900 |
| 2022-04-04 | 12.62 | $58.20 | 44900 |
| 2022-04-01 | 12.62 | $57.51 | 20700 |
| 2022-03-31 | 13.02 | $56.67 | 115816 |
| 2022-03-30 | 13.65 | $57.26 | 105700 |
| 2022-03-29 | 14.05 | $57.25 | 17800 |
| 2022-03-28 | 14.56 | $56.55 | 15700 |
| 2022-03-25 | 15.15 | $56.56 | 13000 |
| 2022-03-24 | 15.80 | $56.78 | 18309 |
| 2022-03-23 | 16.49 | $55.98 | 65500 |
| 2022-03-22 | 17.02 | $56.50 | 38200 |
| 2022-03-21 | 17.69 | $55.89 | 58539 |
| 2022-03-18 | 18.12 | $55.98 | 32400 |
| 2022-03-17 | 18.57 | $55.55 | 50839 |
| 2022-03-16 | 18.81 | $55.33 | 78600 |
| 2022-03-15 | 18.96 | $53.51 | 75838 |
| 2022-03-14 | 18.14 | $53.40 | 69400 |
| 2022-03-11 | 17.44 | $54.03 | 214900 |
| 2022-03-10 | 16.88 | $54.88 | 92000 |
| 2022-03-09 | 16.42 | $54.94 | 78315 |
| 2022-03-08 | 15.95 | $53.14 | 45500 |
| 2022-03-07 | 14.70 | $53.17 | 39444 |
| 2022-03-04 | 13.46 | $55.13 | 32000 |
| 2022-03-03 | 12.72 | $56.27 | 136600 |
| 2022-03-02 | 12.36 | $56.48 | 92600 |
| 2022-03-01 | 11.98 | $55.85 | 64300 |
| 2022-02-28 | 11.39 | $56.32 | 100831 |
| 2022-02-25 | 10.86 | $56.51 | 147629 |
| 2022-02-24 | 10.34 | $55.25 | 133700 |
| 2022-02-23 | 9.14 | $56.70 | 22446 |
| 2022-02-22 | 9.11 | $56.77 | 22515 |
| 2022-02-18 | 8.87 | $57.64 | 26400 |
| 2022-02-17 | 9.25 | $57.77 | 7402 |
| 2022-02-16 | 9.67 | $58.36 | 15441 |
| 2022-02-15 | 10.15 | $57.97 | 8500 |
| 2022-02-14 | 10.36 | $56.84 | 31809 |
| 2022-02-11 | 9.99 | $57.52 | 11300 |
| 2022-02-10 | 10.05 | $58.19 | 14529 |
| 2022-02-09 | 10.56 | $58.70 | 16800 |
| 2022-02-08 | 10.94 | $58.04 | 11000 |
| 2022-02-07 | 11.23 | $57.63 | 55300 |
| 2022-02-04 | 11.45 | $57.31 | 36725 |
| 2022-02-03 | 11.34 | $57.24 | 229600 |
| 2022-02-02 | 11.43 | $57.87 | 134408 |
| 2022-02-01 | 11.78 | $57.69 | 27048 |
| 2022-01-31 | 12.00 | $57.54 | 92000 |
| 2022-01-28 | 12.20 | $56.36 | 181900 |
| 2022-01-27 | 11.33 | $56.16 | 132800 |
| 2022-01-26 | 10.48 | $56.33 | 214000 |
| 2022-01-25 | 9.66 | $56.79 | 249100 |
| 2022-01-24 | 8.62 | $56.99 | 117100 |
| 2022-01-21 | 7.52 | $57.96 | 40400 |
| 2022-01-20 | 7.44 | $58.79 | 30600 |
| 2022-01-19 | 7.66 | $58.87 | 31004 |
| 2022-01-18 | 7.94 | $58.77 | 17200 |
| 2022-01-14 | 8.03 | $59.18 | 84422 |
| 2022-01-13 | 8.29 | $59.00 | 18500 |
| 2022-01-12 | 8.65 | $59.56 | 134600 |
| 2022-01-11 | 8.93 | $59.09 | 81200 |
| 2022-01-10 | 9.16 | $58.84 | 38512 |
| 2022-01-07 | 9.18 | $58.65 | 18119 |
| 2022-01-06 | 9.06 | $58.73 | 15037 |
| 2022-01-05 | 9.24 | $58.71 | 541700 |
| 2022-01-04 | 9.42 | $59.40 | 15431 |
| 2022-01-03 | 9.67 | $59.54 | 43800 |
| 2021-12-31 | 9.96 | $59.31 | 38215 |
| 2021-12-30 | 10.36 | $59.28 | 54606 |
| 2021-12-29 | 10.90 | $58.87 | 98232 |
| 2021-12-28 | 11.22 | $58.77 | 68943 |
| 2021-12-27 | 11.65 | $58.89 | 65210 |
| 2021-12-23 | 12.09 | $58.37 | 60344 |
| 2021-12-22 | 12.26 | $58.01 | 135100 |
| 2021-12-21 | 12.13 | $57.43 | 54000 |
| 2021-12-20 | 11.61 | $56.92 | 69620 |
| 2021-12-17 | 10.63 | $58.53 | 55100 |
| 2021-12-16 | 10.81 | $59.07 | 28600 |
| 2021-12-15 | 11.38 | $58.86 | 79100 |
| 2021-12-14 | 11.64 | $58.66 | 25000 |
| 2021-12-13 | 11.75 | $59.05 | 123000 |
| 2021-12-10 | 12.20 | $59.41 | 11600 |
| 2021-12-09 | 12.61 | $59.31 | 20300 |
| 2021-12-08 | 13.16 | $59.59 | 26500 |
| 2021-12-07 | 13.64 | $59.31 | 71300 |
| 2021-12-06 | 14.27 | $58.57 | 45100 |
| 2021-12-03 | 14.35 | $58.20 | 384200 |
| 2021-12-02 | 14.49 | $58.63 | 57611 |
| 2021-12-01 | 14.92 | $58.58 | 54500 |
| 2021-11-30 | 15.37 | $58.67 | 128300 |
| 2021-11-29 | 15.49 | $58.39 | 53803 |
| 2021-11-26 | 15.04 | $58.27 | 18900 |
| 2021-11-24 | 14.57 | $59.94 | 67700 |
| 2021-11-23 | 15.33 | $59.71 | 14302 |
| 2021-11-22 | 16.02 | $59.73 | 28200 |
| 2021-11-19 | 16.83 | $60.17 | 13300 |
| 2021-11-18 | 17.26 | $60.41 | 52400 |
| 2021-11-17 | 17.71 | $60.82 | 33000 |
| 2021-11-16 | 17.57 | $60.66 | 22335 |
| 2021-11-15 | 17.53 | $61.02 | 13900 |
| 2021-11-12 | 17.00 | $61.04 | 13800 |
| 2021-11-11 | 16.49 | $61.00 | 7624 |
| 2021-11-10 | 15.98 | $60.39 | 47848 |
| 2021-11-09 | 15.59 | $60.55 | 8300 |
| 2021-11-08 | 15.31 | $60.59 | 27447 |
| 2021-11-05 | 15.07 | $60.19 | 22952 |
| 2021-11-04 | 15.11 | $59.86 | 80300 |
| 2021-11-03 | 15.28 | $59.86 | 104000 |
| 2021-11-02 | 15.47 | $59.42 | 11900 |
| 2021-11-01 | 16.04 | $59.91 | 15538 |
| 2021-10-29 | 16.48 | $59.30 | 46000 |
| 2021-10-28 | 17.29 | $59.54 | 19834 |
| 2021-10-27 | 18.10 | $59.58 | 12314 |
| 2021-10-26 | 18.74 | $59.61 | 16232 |
| 2021-10-25 | 19.33 | $59.75 | 20423 |
| 2021-10-22 | 20.06 | $59.60 | 26027 |
| 2021-10-21 | 20.87 | $59.79 | 14000 |
| 2021-10-20 | 21.47 | $60.23 | 39000 |
| 2021-10-19 | 21.77 | $60.35 | 9435 |
| 2021-10-18 | 22.03 | $59.99 | 45632 |
| 2021-10-15 | 22.44 | $59.98 | 38621 |
| 2021-10-14 | 22.90 | $59.42 | 26630 |
| 2021-10-13 | 23.72 | $59.31 | 63029 |
| 2021-10-12 | 24.63 | $59.01 | 11523 |
| 2021-10-11 | 25.69 | $59.15 | 7643 |
| 2021-10-08 | 26.71 | $59.37 | 6608 |
| 2021-10-07 | 27.88 | $59.18 | 16200 |
| 2021-10-06 | 29.11 | $58.65 | 28900 |
| 2021-10-05 | 30.53 | $58.69 | 76300 |
| 2021-10-04 | 31.96 | $58.01 | 15100 |
| 2021-10-01 | 33.59 | $58.91 | 25237 |
| 2021-09-30 | 35.00 | $58.65 | 59614 |
| 2021-09-29 | 36.42 | $58.21 | 57319 |
| 2021-09-28 | 38.14 | $58.66 | 18416 |
| 2021-09-27 | 39.77 | $59.50 | 12323 |
| 2021-09-24 | 41.01 | $59.46 | 15400 |
| 2021-09-23 | 42.32 | $59.92 | 19648 |
| 2021-09-22 | 43.47 | $59.52 | 10300 |
| 2021-09-21 | 44.74 | $58.74 | 25400 |
| 2021-09-20 | 46.47 | $58.34 | 21344 |
| 2021-09-17 | 48.29 | $59.91 | 8944 |
| 2021-09-16 | 49.16 | $60.43 | 13000 |
| 2021-09-15 | 49.84 | $60.89 | 22000 |
| 2021-09-14 | 50.27 | $60.76 | 16800 |
| 2021-09-13 | 50.69 | $61.08 | 10118 |
| 2021-09-10 | 51.07 | $60.43 | 29236 |
| 2021-09-09 | 51.52 | $60.52 | 17440 |
| 2021-09-08 | 52.09 | $59.97 | 18600 |
| 2021-09-07 | 52.70 | $60.91 | 21900 |
| 2021-09-03 | 52.83 | $61.07 | 7818 |
| 2021-09-02 | 52.84 | $60.86 | 21935 |
| 2021-09-01 | 52.86 | $60.93 | 13500 |
| 2021-08-31 | 52.89 | $60.68 | 20800 |
| 2021-08-30 | 52.95 | $60.21 | 6800 |
| 2021-08-27 | 53.11 | $59.86 | 13300 |
| 2021-08-26 | 53.35 | $58.98 | 46622 |
| 2021-08-25 | 53.69 | $59.38 | 11011 |
| 2021-08-24 | 54.04 | $58.92 | 25423 |
| 2021-08-23 | 54.46 | $58.29 | 30700 |
| 2021-08-20 | 55.00 | $57.55 | 33300 |
| 2021-08-19 | 55.71 | $57.29 | 65635 |
| 2021-08-18 | 56.47 | $57.94 | 98248 |
| 2021-08-17 | 56.83 | $57.61 | 64143 |
| 2021-08-16 | 57.30 | $58.67 | 9226 |
| 2021-08-13 | 57.32 | $59.20 | 10000 |
| 2021-08-12 | 57.09 | $59.53 | 10635 |
| 2021-08-11 | 56.68 | $59.36 | 119538 |
| 2021-08-10 | 56.25 | $59.56 | 18700 |
| 2021-08-09 | 55.72 | $59.78 | 10700 |
| 2021-08-06 | 55.03 | $60.15 | 34017 |
| 2021-08-05 | 54.21 | $60.45 | 25420 |
| 2021-08-04 | 53.21 | $60.44 | 80730 |
| 2021-08-03 | 52.16 | $60.61 | 70300 |
| 2021-08-02 | 51.06 | $60.27 | 18845 |
| 2021-07-30 | 49.86 | $60.06 | 16949 |
| 2021-07-29 | 48.62 | $60.40 | 19600 |
| 2021-07-28 | 47.22 | $59.79 | 68300 |
| 2021-07-27 | 45.78 | $59.33 | 34100 |
| 2021-07-26 | 44.27 | $60.44 | 182000 |
| 2021-07-23 | 42.34 | $60.68 | 12100 |
| 2021-07-22 | 40.23 | $60.89 | 16400 |
| 2021-07-21 | 37.97 | $60.75 | 26100 |
| 2021-07-20 | 35.59 | $60.36 | 32700 |
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