Is Fidelity Low Volatility Factor ETF (FDLO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Low Volatility Factor ETF (FDLO) research center and poll results.
AMEX : FDLO
Fidelity Low Volatility Factor ETF
$69.96 USD
-$0.47 (-0.67%)
- Volume
- 19.87K
- Average Volume
- 55.36K
- Market Capitalization
- $1.38B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $70.71
- Year Low
- $62.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
69.16
2026-07-17
Close Price
$70.05
Vol: 20003
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.02
Average
55.10
Maximum
69.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.16 | $70.05 | 20003 |
| 2026-07-16 | 69.09 | $70.43 | 89903 |
| 2026-07-15 | 69.05 | $69.94 | 41100 |
| 2026-07-14 | 69.04 | $69.65 | 45700 |
| 2026-07-13 | 69.02 | $70.30 | 40408 |
| 2026-07-10 | 68.96 | $70.14 | 36128 |
| 2026-07-09 | 68.88 | $70.07 | 41841 |
| 2026-07-08 | 68.84 | $69.85 | 28033 |
| 2026-07-07 | 68.80 | $70.34 | 29128 |
| 2026-07-06 | 68.75 | $70.08 | 48524 |
| 2026-07-02 | 68.75 | $70.00 | 36125 |
| 2026-07-01 | 68.74 | $68.96 | 33720 |
| 2026-06-30 | 68.81 | $68.33 | 56100 |
| 2026-06-29 | 68.91 | $68.20 | 25700 |
| 2026-06-26 | 69.02 | $67.90 | 26800 |
| 2026-06-25 | 69.15 | $67.29 | 55000 |
| 2026-06-24 | 69.29 | $67.90 | 36916 |
| 2026-06-23 | 69.40 | $67.83 | 37400 |
| 2026-06-22 | 69.53 | $67.73 | 70300 |
| 2026-06-18 | 69.63 | $68.24 | 41000 |
| 2026-06-17 | 69.70 | $68.67 | 34210 |
| 2026-06-16 | 69.74 | $69.62 | 28100 |
| 2026-06-15 | 69.75 | $69.65 | 31418 |
| 2026-06-12 | 69.73 | $69.31 | 53043 |
| 2026-06-11 | 69.75 | $69.01 | 22630 |
| 2026-06-10 | 69.75 | $68.64 | 97116 |
| 2026-06-09 | 69.77 | $69.17 | 27546 |
| 2026-06-08 | 69.75 | $69.04 | 58800 |
| 2026-06-05 | 69.75 | $69.51 | 42432 |
| 2026-06-04 | 69.73 | $70.04 | 66231 |
| 2026-06-03 | 69.69 | $69.79 | 137800 |
| 2026-06-02 | 69.66 | $70.39 | 42246 |
| 2026-06-01 | 69.59 | $70.31 | 39300 |
| 2026-05-29 | 69.53 | $70.43 | 83300 |
| 2026-05-28 | 69.46 | $70.41 | 39348 |
| 2026-05-27 | 69.35 | $70.14 | 53106 |
| 2026-05-26 | 69.25 | $70.15 | 74917 |
| 2026-05-22 | 69.14 | $70.26 | 54300 |
| 2026-05-21 | 69.04 | $69.85 | 28915 |
| 2026-05-20 | 68.97 | $69.62 | 33200 |
| 2026-05-19 | 68.91 | $69.49 | 51307 |
| 2026-05-18 | 68.83 | $69.84 | 58900 |
| 2026-05-15 | 68.77 | $69.27 | 68800 |
| 2026-05-14 | 68.74 | $69.56 | 69527 |
| 2026-05-13 | 68.66 | $69.12 | 31337 |
| 2026-05-12 | 68.59 | $69.01 | 120538 |
| 2026-05-11 | 68.50 | $68.74 | 61232 |
| 2026-05-08 | 68.42 | $69.02 | 37232 |
| 2026-05-07 | 68.29 | $69.17 | 60000 |
| 2026-05-06 | 68.18 | $69.32 | 62826 |
| 2026-05-05 | 68.04 | $69.15 | 27839 |
| 2026-05-04 | 67.86 | $68.90 | 71428 |
| 2026-05-01 | 67.69 | $69.16 | 127715 |
| 2026-04-30 | 67.50 | $69.11 | 53100 |
| 2026-04-29 | 67.28 | $68.21 | 42700 |
| 2026-04-28 | 67.10 | $68.10 | 89000 |
| 2026-04-27 | 66.88 | $67.90 | 256100 |
| 2026-04-24 | 66.66 | $68.22 | 40909 |
| 2026-04-23 | 66.46 | $68.56 | 51400 |
| 2026-04-22 | 66.28 | $68.33 | 34237 |
| 2026-04-21 | 66.09 | $67.99 | 52000 |
| 2026-04-20 | 65.92 | $68.51 | 42300 |
| 2026-04-17 | 65.72 | $68.63 | 60000 |
| 2026-04-16 | 65.54 | $68.00 | 54804 |
| 2026-04-15 | 65.41 | $67.69 | 45515 |
| 2026-04-14 | 65.34 | $67.35 | 61312 |
| 2026-04-13 | 65.30 | $67.09 | 51300 |
| 2026-04-10 | 65.24 | $66.45 | 38040 |
| 2026-04-09 | 65.23 | $66.89 | 32300 |
| 2026-04-08 | 65.23 | $66.61 | 40247 |
| 2026-04-07 | 65.25 | $65.54 | 40353 |
| 2026-04-06 | 65.35 | $65.55 | 90903 |
| 2026-04-02 | 65.44 | $65.17 | 83700 |
| 2026-04-01 | 65.56 | $64.90 | 92700 |
| 2026-03-31 | 65.72 | $64.59 | 147348 |
| 2026-03-30 | 65.88 | $63.55 | 193114 |
| 2026-03-27 | 66.11 | $63.48 | 113511 |
| 2026-03-26 | 66.36 | $64.40 | 82600 |
| 2026-03-25 | 66.55 | $64.83 | 72600 |
| 2026-03-24 | 66.71 | $64.54 | 103817 |
| 2026-03-23 | 66.87 | $64.70 | 620600 |
| 2026-03-20 | 67.02 | $64.36 | 72600 |
| 2026-03-19 | 67.21 | $65.17 | 63445 |
| 2026-03-18 | 67.34 | $65.28 | 31722 |
| 2026-03-17 | 67.47 | $66.44 | 34000 |
| 2026-03-16 | 67.54 | $66.42 | 163131 |
| 2026-03-13 | 67.60 | $65.94 | 56120 |
| 2026-03-12 | 67.67 | $66.17 | 181606 |
| 2026-03-11 | 67.78 | $66.89 | 45348 |
| 2026-03-10 | 67.86 | $67.09 | 37756 |
| 2026-03-09 | 67.92 | $67.44 | 43100 |
| 2026-03-06 | 67.98 | $67.38 | 54040 |
| 2026-03-05 | 68.00 | $67.67 | 61048 |
| 2026-03-04 | 68.04 | $67.98 | 111500 |
| 2026-03-03 | 68.06 | $67.91 | 36500 |
| 2026-03-02 | 68.10 | $68.17 | 44623 |
| 2026-02-27 | 68.09 | $68.44 | 32900 |
| 2026-02-26 | 68.07 | $68.13 | 25247 |
| 2026-02-25 | 68.06 | $67.99 | 35117 |
| 2026-02-24 | 68.08 | $67.87 | 101300 |
| 2026-02-23 | 68.09 | $67.66 | 58000 |
| 2026-02-20 | 68.08 | $68.15 | 33021 |
| 2026-02-19 | 68.05 | $67.79 | 33318 |
| 2026-02-18 | 68.02 | $67.93 | 48123 |
| 2026-02-17 | 67.95 | $67.71 | 144400 |
| 2026-02-13 | 67.96 | $67.59 | 40539 |
| 2026-02-12 | 67.96 | $67.53 | 49052 |
| 2026-02-11 | 67.97 | $68.36 | 48300 |
| 2026-02-10 | 67.94 | $68.33 | 45323 |
| 2026-02-09 | 67.93 | $68.43 | 194210 |
| 2026-02-06 | 67.89 | $68.48 | 45700 |
| 2026-02-05 | 67.84 | $67.91 | 45606 |
| 2026-02-04 | 67.80 | $68.51 | 48000 |
| 2026-02-03 | 67.74 | $68.27 | 64039 |
| 2026-02-02 | 67.67 | $68.65 | 90813 |
| 2026-01-30 | 67.58 | $68.04 | 61800 |
| 2026-01-29 | 67.51 | $68.05 | 58300 |
| 2026-01-28 | 67.47 | $68.04 | 38533 |
| 2026-01-27 | 67.43 | $68.23 | 76619 |
| 2026-01-26 | 67.39 | $68.13 | 83824 |
| 2026-01-23 | 67.35 | $67.50 | 43600 |
| 2026-01-22 | 67.33 | $67.46 | 41237 |
| 2026-01-21 | 67.31 | $67.20 | 68932 |
| 2026-01-20 | 67.27 | $66.67 | 55500 |
| 2026-01-16 | 67.27 | $67.78 | 70500 |
| 2026-01-15 | 67.19 | $67.68 | 50306 |
| 2026-01-14 | 67.14 | $67.74 | 54900 |
| 2026-01-13 | 67.11 | $67.78 | 67555 |
| 2026-01-12 | 67.07 | $67.96 | 81117 |
| 2026-01-09 | 67.04 | $67.78 | 46700 |
| 2026-01-08 | 67.01 | $67.44 | 66200 |
| 2026-01-07 | 66.97 | $67.08 | 65038 |
| 2026-01-06 | 66.97 | $67.39 | 68800 |
| 2026-01-05 | 66.97 | $66.83 | 200700 |
| 2026-01-02 | 66.99 | $66.73 | 78635 |
| 2025-12-31 | 67.03 | $66.75 | 51018 |
| 2025-12-30 | 67.05 | $67.24 | 45719 |
| 2025-12-29 | 67.06 | $67.26 | 105330 |
| 2025-12-26 | 67.09 | $67.42 | 75300 |
| 2025-12-24 | 67.09 | $67.36 | 17802 |
| 2025-12-23 | 67.09 | $67.11 | 95500 |
| 2025-12-22 | 67.05 | $66.92 | 87946 |
| 2025-12-19 | 66.98 | $66.53 | 123290 |
| 2025-12-18 | 66.91 | $66.56 | 106746 |
| 2025-12-17 | 66.85 | $66.33 | 54828 |
| 2025-12-16 | 66.80 | $66.60 | 63717 |
| 2025-12-15 | 66.76 | $67.05 | 78400 |
| 2025-12-12 | 66.71 | $66.98 | 95700 |
| 2025-12-11 | 66.67 | $67.45 | 107618 |
| 2025-12-10 | 66.63 | $67.09 | 36317 |
| 2025-12-09 | 66.61 | $66.78 | 207800 |
| 2025-12-08 | 66.58 | $66.98 | 485100 |
| 2025-12-05 | 66.51 | $67.34 | 57143 |
| 2025-12-04 | 66.41 | $67.30 | 78100 |
| 2025-12-03 | 66.33 | $67.46 | 75700 |
| 2025-12-02 | 66.24 | $67.33 | 84344 |
| 2025-12-01 | 66.15 | $67.33 | 88400 |
| 2025-11-28 | 66.07 | $67.88 | 25346 |
| 2025-11-26 | 65.97 | $67.47 | 237840 |
| 2025-11-25 | 65.90 | $67.22 | 102700 |
| 2025-11-24 | 65.86 | $66.35 | 84800 |
| 2025-11-21 | 65.87 | $65.63 | 136818 |
| 2025-11-20 | 65.88 | $65.02 | 102139 |
| 2025-11-19 | 65.92 | $65.43 | 102436 |
| 2025-11-18 | 65.93 | $65.38 | 134600 |
| 2025-11-17 | 65.95 | $65.70 | 53946 |
| 2025-11-14 | 65.96 | $66.10 | 79100 |
| 2025-11-13 | 65.92 | $66.18 | 82800 |
| 2025-11-12 | 65.85 | $66.66 | 73512 |
| 2025-11-11 | 65.78 | $66.69 | 93100 |
| 2025-11-10 | 65.71 | $66.19 | 80800 |
| 2025-11-07 | 65.66 | $65.56 | 125400 |
| 2025-11-06 | 65.61 | $65.41 | 106137 |
| 2025-11-05 | 65.62 | $65.66 | 67623 |
| 2025-11-04 | 65.65 | $65.52 | 90600 |
| 2025-11-03 | 65.68 | $65.52 | 100200 |
| 2025-10-31 | 65.71 | $65.83 | 85700 |
| 2025-10-30 | 65.71 | $65.84 | 111400 |
| 2025-10-29 | 65.72 | $66.05 | 111526 |
| 2025-10-28 | 65.71 | $66.40 | 93100 |
| 2025-10-27 | 65.69 | $66.53 | 92938 |
| 2025-10-24 | 65.64 | $65.97 | 100400 |
| 2025-10-23 | 65.62 | $65.74 | 85200 |
| 2025-10-22 | 65.59 | $65.66 | 57100 |
| 2025-10-21 | 65.58 | $65.83 | 91042 |
| 2025-10-20 | 65.57 | $65.87 | 65500 |
| 2025-10-17 | 65.57 | $65.26 | 90654 |
| 2025-10-16 | 65.59 | $64.72 | 78429 |
| 2025-10-15 | 65.64 | $65.37 | 62800 |
| 2025-10-14 | 65.66 | $65.27 | 98100 |
| 2025-10-13 | 65.68 | $65.11 | 93744 |
| 2025-10-10 | 65.71 | $64.55 | 86200 |
| 2025-10-09 | 65.76 | $65.77 | 129500 |
| 2025-10-08 | 65.77 | $66.20 | 86600 |
| 2025-10-07 | 65.72 | $66.09 | 67128 |
| 2025-10-06 | 65.68 | $66.04 | 142300 |
| 2025-10-03 | 65.65 | $65.99 | 82000 |
| 2025-10-02 | 65.60 | $65.93 | 87837 |
| 2025-10-01 | 65.57 | $65.93 | 77541 |
| 2025-09-30 | 65.52 | $65.87 | 71449 |
| 2025-09-29 | 65.45 | $65.57 | 95009 |
| 2025-09-26 | 65.41 | $65.61 | 108422 |
| 2025-09-25 | 65.37 | $65.24 | 129216 |
| 2025-09-24 | 65.34 | $65.47 | 75700 |
| 2025-09-23 | 65.29 | $65.62 | 79000 |
| 2025-09-22 | 65.23 | $65.78 | 101300 |
| 2025-09-19 | 65.18 | $65.72 | 77500 |
| 2025-09-18 | 65.10 | $65.67 | 83500 |
| 2025-09-17 | 65.04 | $65.77 | 114000 |
| 2025-09-16 | 64.96 | $65.62 | 84000 |
| 2025-09-15 | 64.90 | $65.73 | 76302 |
| 2025-09-12 | 64.82 | $65.65 | 60803 |
| 2025-09-11 | 64.76 | $65.84 | 83415 |
| 2025-09-10 | 64.69 | $65.24 | 149600 |
| 2025-09-09 | 64.62 | $65.40 | 72200 |
| 2025-09-08 | 64.53 | $65.26 | 85000 |
| 2025-09-05 | 64.45 | $65.13 | 101100 |
| 2025-09-04 | 64.36 | $65.30 | 69913 |
| 2025-09-03 | 64.26 | $64.88 | 85507 |
| 2025-09-02 | 64.16 | $64.53 | 157700 |
| 2025-08-29 | 64.09 | $64.75 | 84800 |
| 2025-08-28 | 63.97 | $64.83 | 76500 |
| 2025-08-27 | 63.89 | $64.64 | 63900 |
| 2025-08-26 | 63.83 | $64.49 | 99800 |
| 2025-08-25 | 63.78 | $64.37 | 68605 |
| 2025-08-22 | 63.75 | $64.78 | 90300 |
| 2025-08-21 | 63.71 | $64.18 | 79200 |
| 2025-08-20 | 63.69 | $64.34 | 83700 |
| 2025-08-19 | 63.65 | $64.31 | 60500 |
| 2025-08-18 | 63.62 | $64.25 | 71800 |
| 2025-08-15 | 63.57 | $64.29 | 74400 |
| 2025-08-14 | 63.51 | $64.36 | 65500 |
| 2025-08-13 | 63.46 | $64.39 | 60100 |
| 2025-08-12 | 63.38 | $63.93 | 61500 |
| 2025-08-11 | 63.31 | $63.55 | 63500 |
| 2025-08-08 | 63.29 | $63.70 | 72300 |
| 2025-08-07 | 63.26 | $63.35 | 66700 |
| 2025-08-06 | 63.25 | $63.30 | 62100 |
| 2025-08-05 | 63.25 | $62.88 | 72100 |
| 2025-08-04 | 63.25 | $63.07 | 112600 |
| 2025-08-01 | 63.26 | $62.44 | 65400 |
| 2025-07-31 | 63.32 | $63.11 | 108000 |
| 2025-07-30 | 63.31 | $63.43 | 78200 |
| 2025-07-29 | 63.29 | $63.61 | 75400 |
| 2025-07-28 | 63.25 | $63.67 | 82400 |
| 2025-07-25 | 63.18 | $64.01 | 87800 |
| 2025-07-24 | 63.08 | $63.74 | 64400 |
| 2025-07-23 | 62.98 | $63.70 | 86600 |
| 2025-07-22 | 62.90 | $63.65 | 75100 |
| 2025-07-21 | 62.80 | $63.29 | 97200 |
| 2025-07-18 | 62.68 | $63.11 | 83200 |
| 2025-07-17 | 62.59 | $63.19 | 84400 |
| 2025-07-16 | 62.50 | $62.92 | 88600 |
| 2025-07-15 | 62.45 | $62.55 | 105300 |
| 2025-07-14 | 62.41 | $63.12 | 87700 |
| 2025-07-11 | 62.37 | $62.97 | 66000 |
| 2025-07-10 | 62.31 | $63.22 | 68000 |
| 2025-07-09 | 62.25 | $63.25 | 56900 |
| 2025-07-08 | 62.17 | $63.03 | 56900 |
| 2025-07-07 | 62.11 | $63.20 | 64200 |
| 2025-07-03 | 62.02 | $63.59 | 55300 |
| 2025-07-02 | 61.91 | $62.97 | 67000 |
| 2025-07-01 | 61.84 | $63.02 | 64500 |
| 2025-06-30 | 61.75 | $62.80 | 74400 |
| 2025-06-27 | 61.66 | $62.31 | 99300 |
| 2025-06-26 | 61.60 | $62.01 | 77800 |
| 2025-06-25 | 61.54 | $61.72 | 75500 |
| 2025-06-24 | 61.51 | $62.05 | 63700 |
| 2025-06-23 | 61.42 | $61.58 | 76100 |
| 2025-06-20 | 61.37 | $60.94 | 73900 |
| 2025-06-18 | 61.36 | $61.37 | 91800 |
| 2025-06-17 | 61.37 | $61.46 | 115300 |
| 2025-06-16 | 61.38 | $61.93 | 62100 |
| 2025-06-13 | 61.35 | $61.67 | 71500 |
| 2025-06-12 | 61.32 | $62.22 | 84400 |
| 2025-06-11 | 61.23 | $61.86 | 65600 |
| 2025-06-10 | 61.17 | $61.95 | 119800 |
| 2025-06-09 | 61.11 | $61.70 | 75400 |
| 2025-06-06 | 61.01 | $61.83 | 46300 |
| 2025-06-05 | 60.90 | $61.34 | 80800 |
| 2025-06-04 | 60.81 | $61.44 | 112400 |
| 2025-06-03 | 60.72 | $61.50 | 94700 |
| 2025-06-02 | 60.64 | $61.28 | 95200 |
| 2025-05-30 | 60.58 | $61.09 | 119700 |
| 2025-05-29 | 60.51 | $60.99 | 66800 |
| 2025-05-28 | 60.44 | $60.80 | 78300 |
| 2025-05-27 | 60.36 | $61.23 | 89700 |
| 2025-05-23 | 60.24 | $60.20 | 105900 |
| 2025-05-22 | 60.17 | $60.56 | 85400 |
| 2025-05-21 | 60.07 | $60.76 | 82300 |
| 2025-05-20 | 59.94 | $61.51 | 61300 |
| 2025-05-19 | 59.74 | $61.68 | 75700 |
| 2025-05-16 | 59.47 | $61.41 | 146000 |
| 2025-05-15 | 59.28 | $61.06 | 118100 |
| 2025-05-14 | 59.09 | $60.42 | 97700 |
| 2025-05-13 | 58.99 | $60.63 | 146000 |
| 2025-05-12 | 58.89 | $60.78 | 121900 |
| 2025-05-09 | 58.75 | $59.61 | 77200 |
| 2025-05-08 | 58.62 | $59.74 | 112100 |
| 2025-05-07 | 58.54 | $59.55 | 79800 |
| 2025-05-06 | 58.29 | $59.51 | 89500 |
| 2025-05-05 | 58.07 | $59.95 | 109100 |
| 2025-05-02 | 57.87 | $60.15 | 203400 |
| 2025-05-01 | 57.81 | $59.61 | 77100 |
| 2025-04-30 | 57.87 | $59.55 | 81500 |
| 2025-04-29 | 57.93 | $59.26 | 86700 |
| 2025-04-28 | 58.00 | $58.87 | 207000 |
| 2025-04-25 | 58.06 | $58.73 | 127100 |
| 2025-04-24 | 58.17 | $58.59 | 156100 |
| 2025-04-23 | 58.27 | $58.14 | 130000 |
| 2025-04-22 | 58.41 | $57.57 | 266000 |
| 2025-04-21 | 58.57 | $56.32 | 212600 |
| 2025-04-17 | 58.77 | $57.48 | 80100 |
| 2025-04-16 | 58.92 | $57.39 | 101800 |
| 2025-04-15 | 59.09 | $58.39 | 175500 |
| 2025-04-14 | 59.18 | $58.56 | 242300 |
| 2025-04-11 | 59.30 | $58.06 | 419800 |
| 2025-04-10 | 59.40 | $57.05 | 84200 |
| 2025-04-09 | 59.52 | $58.12 | 1.2M |
| 2025-04-08 | 59.61 | $54.44 | 755500 |
| 2025-04-07 | 59.90 | $55.19 | 692400 |
| 2025-04-04 | 60.20 | $55.89 | 151200 |
| 2025-04-03 | 60.52 | $59.01 | 68400 |
| 2025-04-02 | 60.65 | $60.85 | 75600 |
| 2025-04-01 | 60.71 | $60.66 | 73400 |
| 2025-03-31 | 60.76 | $60.62 | 138500 |
| 2025-03-28 | 60.84 | $60.13 | 89400 |
| 2025-03-27 | 60.97 | $60.87 | 81900 |
| 2025-03-26 | 61.01 | $60.70 | 43300 |
| 2025-03-25 | 61.09 | $60.95 | 45900 |
| 2025-03-24 | 61.18 | $60.78 | 156700 |
| 2025-03-21 | 61.27 | $60.25 | 59400 |
| 2025-03-20 | 61.37 | $60.46 | 68400 |
| 2025-03-19 | 61.51 | $60.74 | 53900 |
| 2025-03-18 | 61.63 | $60.35 | 59000 |
| 2025-03-17 | 61.76 | $60.79 | 273400 |
| 2025-03-14 | 61.85 | $60.15 | 137100 |
| 2025-03-13 | 61.99 | $59.43 | 168000 |
| 2025-03-12 | 62.13 | $59.96 | 151100 |
| 2025-03-11 | 62.27 | $60.19 | 114600 |
| 2025-03-10 | 62.38 | $61.28 | 141800 |
| 2025-03-07 | 62.42 | $62.16 | 68600 |
| 2025-03-06 | 62.44 | $61.71 | 104500 |
| 2025-03-05 | 62.49 | $62.04 | 142200 |
| 2025-03-04 | 62.53 | $61.64 | 96800 |
| 2025-03-03 | 62.56 | $62.22 | 65000 |
| 2025-02-28 | 62.57 | $62.63 | 65600 |
| 2025-02-27 | 62.57 | $61.85 | 74100 |
| 2025-02-26 | 62.59 | $62.24 | 50700 |
| 2025-02-25 | 62.59 | $62.74 | 58200 |
| 2025-02-24 | 62.57 | $62.56 | 140200 |
| 2025-02-21 | 62.53 | $62.35 | 259300 |
| 2025-02-20 | 62.50 | $63.07 | 73000 |
| 2025-02-19 | 62.43 | $63.32 | 87000 |
| 2025-02-18 | 62.34 | $62.80 | 110700 |
| 2025-02-14 | 62.25 | $62.68 | 62400 |
| 2025-02-13 | 62.15 | $62.87 | 64200 |
| 2025-02-12 | 62.05 | $62.32 | 53500 |
| 2025-02-11 | 61.93 | $62.67 | 59000 |
| 2025-02-10 | 61.80 | $62.38 | 53500 |
| 2025-02-07 | 61.67 | $62.10 | 77000 |
| 2025-02-06 | 61.59 | $62.68 | 68500 |
| 2025-02-05 | 61.47 | $62.70 | 74100 |
| 2025-02-04 | 61.36 | $62.73 | 147400 |
| 2025-02-03 | 61.26 | $62.30 | 129100 |
| 2025-01-31 | 61.16 | $62.47 | 52500 |
| 2025-01-30 | 61.06 | $62.60 | 42700 |
| 2025-01-29 | 60.96 | $62.23 | 68000 |
| 2025-01-28 | 60.91 | $62.26 | 55400 |
| 2025-01-27 | 60.89 | $62.25 | 63400 |
| 2025-01-24 | 60.86 | $61.79 | 74200 |
| 2025-01-23 | 60.83 | $61.81 | 91100 |
| 2025-01-22 | 60.80 | $61.59 | 86700 |
| 2025-01-21 | 60.75 | $61.57 | 64000 |
| 2025-01-17 | 60.71 | $61.00 | 24700 |
| 2025-01-16 | 60.77 | $60.76 | 74800 |
| 2025-01-15 | 60.85 | $60.71 | 68200 |
| 2025-01-14 | 60.93 | $60.01 | 79300 |
| 2025-01-13 | 61.07 | $59.99 | 222200 |
| 2025-01-10 | 61.21 | $59.76 | 82400 |
| 2025-01-08 | 61.36 | $60.49 | 59900 |
| 2025-01-07 | 61.47 | $60.32 | 104800 |
| 2025-01-06 | 61.60 | $60.51 | 111900 |
| 2025-01-03 | 61.73 | $60.68 | 162100 |
| 2025-01-02 | 61.84 | $60.30 | 189700 |
| 2024-12-31 | 61.98 | $60.59 | 195100 |
| 2024-12-30 | 62.10 | $60.59 | 77500 |
| 2024-12-27 | 62.22 | $61.27 | 69600 |
| 2024-12-26 | 62.31 | $61.78 | 77500 |
| 2024-12-24 | 62.36 | $61.67 | 63500 |
| 2024-12-23 | 62.40 | $61.23 | 167000 |
| 2024-12-20 | 62.44 | $61.08 | 126800 |
| 2024-12-19 | 62.47 | $60.70 | 144300 |
| 2024-12-18 | 62.51 | $60.75 | 51900 |
| 2024-12-17 | 62.53 | $62.19 | 68100 |
| 2024-12-16 | 62.49 | $62.35 | 57800 |
| 2024-12-13 | 62.43 | $62.43 | 60400 |
| 2024-12-12 | 62.40 | $62.62 | 54100 |
| 2024-12-11 | 62.38 | $62.81 | 94600 |
| 2024-12-10 | 62.36 | $62.75 | 72400 |
| 2024-12-09 | 62.34 | $62.78 | 64300 |
| 2024-12-06 | 62.32 | $63.01 | 72100 |
| 2024-12-05 | 62.28 | $62.94 | 84700 |
| 2024-12-04 | 62.23 | $63.00 | 54600 |
| 2024-12-03 | 62.12 | $63.08 | 127800 |
| 2024-12-02 | 61.98 | $63.01 | 75500 |
| 2024-11-29 | 61.86 | $63.01 | 32200 |
| 2024-11-27 | 61.73 | $62.93 | 66800 |
| 2024-11-26 | 61.64 | $62.95 | 52100 |
| 2024-11-25 | 61.56 | $62.46 | 77800 |
| 2024-11-22 | 61.50 | $61.98 | 91600 |
| 2024-11-21 | 61.46 | $61.68 | 81000 |
| 2024-11-20 | 61.44 | $61.39 | 93500 |
| 2024-11-19 | 61.45 | $61.29 | 68200 |
| 2024-11-18 | 61.47 | $61.37 | 100900 |
| 2024-11-15 | 61.50 | $61.11 | 133000 |
| 2024-11-14 | 61.56 | $61.83 | 59800 |
| 2024-11-13 | 61.57 | $62.30 | 66900 |
| 2024-11-12 | 61.55 | $62.24 | 88200 |
| 2024-11-11 | 61.53 | $62.36 | 56800 |
| 2024-11-08 | 61.51 | $62.45 | 86700 |
| 2024-11-07 | 61.46 | $62.20 | 73700 |
| 2024-11-06 | 61.41 | $61.92 | 57200 |
| 2024-11-05 | 61.37 | $60.88 | 35600 |
| 2024-11-04 | 61.36 | $60.33 | 64500 |
| 2024-11-01 | 61.36 | $60.51 | 76100 |
| 2024-10-31 | 61.38 | $60.40 | 81000 |
| 2024-10-30 | 61.40 | $61.22 | 235400 |
| 2024-10-29 | 61.39 | $61.25 | 49800 |
| 2024-10-28 | 61.38 | $61.29 | 66100 |
| 2024-10-25 | 61.38 | $61.15 | 70200 |
| 2024-10-24 | 61.37 | $61.36 | 223100 |
| 2024-10-23 | 61.35 | $61.48 | 51200 |
| 2024-10-22 | 61.31 | $61.82 | 41700 |
| 2024-10-21 | 61.27 | $61.96 | 45700 |
| 2024-10-18 | 61.22 | $62.25 | 43400 |
| 2024-10-17 | 61.15 | $62.00 | 54500 |
| 2024-10-16 | 61.11 | $62.00 | 61100 |
| 2024-10-15 | 61.03 | $61.86 | 68100 |
| 2024-10-14 | 60.98 | $61.89 | 49300 |
| 2024-10-11 | 60.93 | $61.49 | 45200 |
| 2024-10-10 | 60.88 | $61.05 | 68500 |
| 2024-10-09 | 60.85 | $61.17 | 59600 |
| 2024-10-08 | 60.79 | $60.77 | 59200 |
| 2024-10-07 | 60.75 | $60.24 | 52100 |
| 2024-10-04 | 60.72 | $61.02 | 38900 |
| 2024-10-03 | 60.63 | $60.70 | 37800 |
| 2024-10-02 | 60.58 | $61.00 | 44400 |
| 2024-10-01 | 60.53 | $61.05 | 256300 |
| 2024-09-30 | 60.48 | $61.35 | 41400 |
| 2024-09-27 | 60.44 | $61.00 | 36200 |
| 2024-09-26 | 60.40 | $60.94 | 93100 |
| 2024-09-25 | 60.34 | $60.69 | 58800 |
| 2024-09-24 | 60.31 | $60.94 | 64500 |
| 2024-09-23 | 60.25 | $61.07 | 76900 |
| 2024-09-20 | 60.18 | $60.83 | 35400 |
| 2024-09-19 | 60.11 | $61.06 | 56400 |
| 2024-09-18 | 60.04 | $60.51 | 97600 |
| 2024-09-17 | 59.98 | $60.74 | 50300 |
| 2024-09-16 | 59.91 | $60.93 | 63200 |
| 2024-09-13 | 59.81 | $60.60 | 62000 |
| 2024-09-12 | 59.73 | $60.37 | 100400 |
| 2024-09-11 | 59.63 | $60.06 | 41700 |
| 2024-09-10 | 59.53 | $59.93 | 83300 |
| 2024-09-09 | 59.41 | $59.63 | 274200 |
| 2024-09-06 | 59.31 | $59.29 | 58500 |
| 2024-09-05 | 59.22 | $59.70 | 77900 |
| 2024-09-04 | 59.06 | $59.97 | 246400 |
| 2024-09-03 | 58.90 | $60.03 | 30900 |
| 2024-08-30 | 58.71 | $60.58 | 51600 |
| 2024-08-29 | 58.58 | $60.13 | 62200 |
| 2024-08-28 | 58.50 | $59.81 | 55900 |
| 2024-08-27 | 58.43 | $59.92 | 69200 |
| 2024-08-26 | 58.35 | $59.84 | 245700 |
| 2024-08-23 | 58.27 | $59.76 | 72200 |
| 2024-08-22 | 58.19 | $59.31 | 87200 |
| 2024-08-21 | 58.10 | $59.62 | 55800 |
| 2024-08-20 | 58.00 | $59.45 | 99900 |
| 2024-08-19 | 57.94 | $59.28 | 251300 |
| 2024-08-16 | 57.90 | $59.01 | 52100 |
| 2024-08-15 | 57.85 | $58.89 | 72500 |
| 2024-08-14 | 57.83 | $58.35 | 55200 |
| 2024-08-13 | 57.87 | $58.12 | 46000 |
| 2024-08-12 | 57.91 | $57.56 | 81500 |
| 2024-08-09 | 57.96 | $57.62 | 124500 |
| 2024-08-08 | 57.99 | $57.42 | 81100 |
| 2024-08-07 | 58.02 | $56.51 | 78300 |
| 2024-08-06 | 58.10 | $56.72 | 309000 |
| 2024-08-05 | 58.14 | $56.38 | 104800 |
| 2024-08-02 | 58.20 | $57.94 | 107400 |
| 2024-08-01 | 58.19 | $58.40 | 85500 |
| 2024-07-31 | 58.14 | $58.53 | 36600 |
| 2024-07-30 | 58.08 | $58.38 | 61700 |
| 2024-07-29 | 58.01 | $58.19 | 72600 |
| 2024-07-26 | 57.96 | $58.09 | 71400 |
| 2024-07-25 | 57.92 | $57.51 | 55200 |
| 2024-07-24 | 57.90 | $57.59 | 76400 |
| 2024-07-23 | 57.89 | $58.32 | 69600 |
| 2024-07-22 | 57.84 | $58.43 | 57600 |
| 2024-07-19 | 57.78 | $58.10 | 59100 |
| 2024-07-18 | 57.73 | $58.51 | 66500 |
| 2024-07-17 | 57.66 | $59.04 | 87000 |
| 2024-07-16 | 57.55 | $58.95 | 62800 |
| 2024-07-15 | 57.44 | $58.49 | 58400 |
| 2024-07-12 | 57.34 | $58.35 | 54000 |
| 2024-07-11 | 57.26 | $58.05 | 77600 |
| 2024-07-10 | 57.19 | $58.02 | 61900 |
| 2024-07-09 | 57.10 | $57.55 | 125100 |
| 2024-07-08 | 57.04 | $57.65 | 53800 |
| 2024-07-05 | 56.97 | $57.68 | 66400 |
| 2024-07-03 | 56.90 | $57.28 | 89400 |
| 2024-07-02 | 56.83 | $57.38 | 54100 |
| 2024-07-01 | 56.74 | $57.11 | 49700 |
| 2024-06-28 | 56.67 | $57.04 | 65400 |
| 2024-06-27 | 56.58 | $57.30 | 56500 |
| 2024-06-26 | 56.47 | $57.21 | 53800 |
| 2024-06-25 | 56.39 | $57.25 | 87800 |
| 2024-06-24 | 56.33 | $57.42 | 79400 |
| 2024-06-21 | 56.24 | $57.18 | 55400 |
| 2024-06-20 | 56.21 | $57.14 | 174000 |
| 2024-06-18 | 56.18 | $57.03 | 57800 |
| 2024-06-17 | 56.15 | $57.01 | 63100 |
| 2024-06-14 | 56.12 | $56.59 | 42300 |
| 2024-06-13 | 56.11 | $56.65 | 58100 |
| 2024-06-12 | 56.09 | $56.71 | 51500 |
| 2024-06-11 | 56.05 | $56.56 | 67400 |
| 2024-06-10 | 56.01 | $56.35 | 164400 |
| 2024-06-07 | 55.98 | $56.26 | 56700 |
| 2024-06-06 | 55.95 | $56.26 | 75100 |
| 2024-06-05 | 55.91 | $56.19 | 54900 |
| 2024-06-04 | 55.87 | $55.88 | 94000 |
| 2024-06-03 | 55.84 | $55.64 | 45300 |
| 2024-05-31 | 55.79 | $55.78 | 44700 |
| 2024-05-30 | 55.71 | $55.19 | 76700 |
| 2024-05-29 | 55.65 | $55.18 | 67600 |
| 2024-05-28 | 55.59 | $55.55 | 117000 |
| 2024-05-24 | 55.54 | $55.93 | 93700 |
| 2024-05-23 | 55.46 | $55.80 | 73700 |
| 2024-05-22 | 55.39 | $56.50 | 57300 |
| 2024-05-21 | 55.29 | $56.53 | 108500 |
| 2024-05-20 | 55.18 | $56.44 | 89000 |
| 2024-05-17 | 55.07 | $56.50 | 51200 |
| 2024-05-16 | 54.93 | $56.31 | 63200 |
| 2024-05-15 | 54.80 | $56.26 | 80000 |
| 2024-05-14 | 54.68 | $55.87 | 83300 |
| 2024-05-13 | 54.58 | $55.72 | 59200 |
| 2024-05-10 | 54.50 | $55.73 | 60900 |
| 2024-05-09 | 54.43 | $55.72 | 56100 |
| 2024-05-08 | 54.39 | $55.43 | 58000 |
| 2024-05-07 | 54.37 | $55.47 | 76800 |
| 2024-05-06 | 54.36 | $55.16 | 100200 |
| 2024-05-03 | 54.37 | $54.70 | 89700 |
| 2024-05-02 | 54.41 | $54.17 | 204200 |
| 2024-05-01 | 54.45 | $53.98 | 202400 |
| 2024-04-30 | 54.52 | $53.99 | 59200 |
| 2024-04-29 | 54.60 | $54.56 | 111800 |
| 2024-04-26 | 54.67 | $54.43 | 101700 |
| 2024-04-25 | 54.76 | $54.27 | 58000 |
| 2024-04-24 | 54.85 | $54.53 | 63700 |
| 2024-04-23 | 54.90 | $54.44 | 108100 |
| 2024-04-22 | 54.96 | $54.14 | 312600 |
| 2024-04-19 | 55.04 | $53.80 | 83900 |
| 2024-04-18 | 55.15 | $53.72 | 93100 |
| 2024-04-17 | 55.26 | $53.84 | 88300 |
| 2024-04-16 | 55.36 | $53.86 | 94600 |
| 2024-04-15 | 55.44 | $53.99 | 57000 |
| 2024-04-12 | 55.50 | $54.48 | 90300 |
| 2024-04-11 | 55.57 | $54.87 | 77100 |
| 2024-04-10 | 55.61 | $54.91 | 66000 |
| 2024-04-09 | 55.65 | $55.42 | 140800 |
| 2024-04-08 | 55.65 | $55.39 | 119000 |
| 2024-04-05 | 55.64 | $55.35 | 156600 |
| 2024-04-04 | 55.64 | $54.96 | 125500 |
| 2024-04-03 | 55.64 | $55.47 | 112700 |
| 2024-04-02 | 55.61 | $55.59 | 38500 |
| 2024-04-01 | 55.60 | $55.95 | 72000 |
| 2024-03-28 | 55.58 | $56.18 | 65400 |
| 2024-03-27 | 55.54 | $56.07 | 64000 |
| 2024-03-26 | 55.50 | $55.56 | 77100 |
| 2024-03-25 | 55.49 | $55.61 | 116400 |
| 2024-03-22 | 55.48 | $55.76 | 107100 |
| 2024-03-21 | 55.47 | $55.97 | 68900 |
| 2024-03-20 | 55.44 | $56.02 | 208300 |
| 2024-03-19 | 55.38 | $55.79 | 84500 |
| 2024-03-18 | 55.32 | $55.41 | 82400 |
| 2024-03-15 | 55.28 | $55.23 | 65800 |
| 2024-03-14 | 55.26 | $55.82 | 58300 |
| 2024-03-13 | 55.20 | $55.79 | 71000 |
| 2024-03-12 | 55.12 | $55.75 | 75200 |
| 2024-03-11 | 55.07 | $55.32 | 1.7M |
| 2024-03-08 | 55.05 | $55.20 | 77400 |
| 2024-03-07 | 55.03 | $55.25 | 86000 |
| 2024-03-06 | 55.00 | $55.04 | 75000 |
| 2024-03-05 | 54.98 | $54.85 | 72700 |
| 2024-03-04 | 54.95 | $55.37 | 96300 |
| 2024-03-01 | 54.91 | $55.52 | 96800 |
| 2024-02-29 | 54.86 | $55.40 | 71400 |
| 2024-02-28 | 54.79 | $55.33 | 66200 |
| 2024-02-27 | 54.76 | $55.35 | 64500 |
| 2024-02-26 | 54.72 | $55.33 | 81400 |
| 2024-02-23 | 54.68 | $55.63 | 77500 |
| 2024-02-22 | 54.62 | $55.44 | 139400 |
| 2024-02-21 | 54.55 | $54.75 | 119800 |
| 2024-02-20 | 54.52 | $54.59 | 161800 |
| 2024-02-16 | 54.49 | $54.67 | 440200 |
| 2024-02-15 | 54.46 | $54.82 | 532600 |
| 2024-02-14 | 54.39 | $54.50 | 92400 |
| 2024-02-13 | 54.32 | $54.28 | 110700 |
| 2024-02-12 | 54.26 | $54.80 | 1.6M |
| 2024-02-09 | 54.19 | $54.92 | 81000 |
| 2024-02-08 | 54.10 | $54.74 | 60100 |
| 2024-02-07 | 54.02 | $54.74 | 75000 |
| 2024-02-06 | 53.92 | $54.48 | 70100 |
| 2024-02-05 | 53.84 | $54.31 | 84200 |
| 2024-02-02 | 53.75 | $54.59 | 150600 |
| 2024-02-01 | 53.65 | $54.55 | 111100 |
| 2024-01-31 | 53.55 | $53.94 | 90900 |
| 2024-01-30 | 53.50 | $54.73 | 108900 |
| 2024-01-29 | 53.41 | $54.68 | 111400 |
| 2024-01-26 | 53.32 | $54.45 | 87700 |
| 2024-01-25 | 53.24 | $54.32 | 99500 |
| 2024-01-24 | 53.16 | $54.04 | 93100 |
| 2024-01-23 | 53.09 | $54.22 | 80400 |
| 2024-01-22 | 53.01 | $54.08 | 87900 |
| 2024-01-19 | 52.91 | $53.91 | 75200 |
| 2024-01-18 | 52.85 | $53.46 | 72800 |
| 2024-01-17 | 52.81 | $53.06 | 103300 |
| 2024-01-16 | 52.77 | $53.21 | 91900 |
| 2024-01-12 | 52.74 | $53.37 | 71300 |
| 2024-01-11 | 52.72 | $53.10 | 102000 |
| 2024-01-10 | 52.69 | $53.09 | 67100 |
| 2024-01-09 | 52.65 | $52.79 | 150900 |
| 2024-01-08 | 52.62 | $52.93 | 135000 |
| 2024-01-05 | 52.58 | $52.43 | 106300 |
| 2024-01-04 | 52.55 | $52.56 | 244900 |
| 2024-01-03 | 52.53 | $52.64 | 99000 |
| 2024-01-02 | 52.50 | $52.86 | 103300 |
| 2023-12-29 | 52.47 | $52.97 | 40200 |
| 2023-12-28 | 52.42 | $52.94 | 49400 |
| 2023-12-27 | 52.35 | $52.79 | 88300 |
| 2023-12-26 | 52.29 | $52.73 | 81200 |
| 2023-12-22 | 52.23 | $52.66 | 78700 |
| 2023-12-21 | 52.18 | $52.54 | 85200 |
| 2023-12-20 | 52.14 | $52.15 | 123000 |
| 2023-12-19 | 52.10 | $52.73 | 218500 |
| 2023-12-18 | 52.03 | $52.56 | 88700 |
| 2023-12-15 | 51.95 | $52.30 | 107200 |
| 2023-12-14 | 51.89 | $52.66 | 178400 |
| 2023-12-13 | 51.81 | $53.06 | 83500 |
| 2023-12-12 | 51.71 | $52.42 | 57900 |
| 2023-12-11 | 51.61 | $52.32 | 80500 |
| 2023-12-08 | 51.51 | $52.13 | 76100 |
| 2023-12-07 | 51.40 | $52.08 | 69100 |
| 2023-12-06 | 51.31 | $51.98 | 119300 |
| 2023-12-05 | 51.22 | $52.06 | 71900 |
| 2023-12-04 | 51.13 | $52.14 | 105300 |
| 2023-12-01 | 51.02 | $52.19 | 89500 |
| 2023-11-30 | 50.89 | $51.91 | 66400 |
| 2023-11-29 | 50.73 | $51.49 | 102300 |
| 2023-11-28 | 50.58 | $51.61 | 60700 |
| 2023-11-27 | 50.41 | $51.59 | 60800 |
| 2023-11-24 | 50.20 | $51.68 | 44500 |
| 2023-11-22 | 50.02 | $51.65 | 72300 |
| 2023-11-21 | 49.86 | $51.36 | 76400 |
| 2023-11-20 | 49.73 | $51.37 | 129000 |
| 2023-11-17 | 49.58 | $51.02 | 118200 |
| 2023-11-16 | 49.47 | $51.16 | 127600 |
| 2023-11-15 | 49.37 | $51.01 | 125500 |
| 2023-11-14 | 49.29 | $50.96 | 135700 |
| 2023-11-13 | 49.24 | $50.43 | 324800 |
| 2023-11-10 | 49.20 | $50.45 | 73000 |
| 2023-11-09 | 49.15 | $49.89 | 53200 |
| 2023-11-08 | 49.12 | $50.31 | 122400 |
| 2023-11-07 | 49.09 | $50.19 | 86500 |
| 2023-11-06 | 49.05 | $50.09 | 72000 |
| 2023-11-03 | 49.01 | $49.96 | 109300 |
| 2023-11-02 | 48.96 | $49.65 | 136200 |
| 2023-11-01 | 48.90 | $48.77 | 126000 |
| 2023-10-31 | 48.88 | $48.44 | 169700 |
| 2023-10-30 | 48.86 | $48.12 | 326700 |
| 2023-10-27 | 48.88 | $47.55 | 109800 |
| 2023-10-26 | 48.94 | $48.05 | 193300 |
| 2023-10-25 | 48.97 | $48.46 | 67500 |
| 2023-10-24 | 48.99 | $48.77 | 69700 |
| 2023-10-23 | 48.98 | $48.41 | 157900 |
| 2023-10-20 | 49.03 | $48.67 | 70900 |
| 2023-10-19 | 49.05 | $49.15 | 146500 |
| 2023-10-18 | 49.06 | $49.49 | 93100 |
| 2023-10-17 | 49.08 | $49.86 | 36300 |
| 2023-10-16 | 49.10 | $49.78 | 71900 |
| 2023-10-13 | 49.12 | $49.37 | 54100 |
| 2023-10-12 | 49.15 | $49.32 | 50200 |
| 2023-10-11 | 49.22 | $49.60 | 64000 |
| 2023-10-10 | 49.25 | $49.46 | 100800 |
| 2023-10-09 | 49.29 | $49.33 | 25300 |
| 2023-10-06 | 49.35 | $48.95 | 102900 |
| 2023-10-05 | 49.42 | $48.43 | 71300 |
| 2023-10-04 | 49.51 | $48.46 | 110200 |
| 2023-10-03 | 49.60 | $48.04 | 99900 |
| 2023-10-02 | 49.72 | $48.47 | 110500 |
| 2023-09-29 | 49.84 | $48.63 | 80300 |
| 2023-09-28 | 49.95 | $48.83 | 135100 |
| 2023-09-27 | 50.05 | $48.68 | 91200 |
| 2023-09-26 | 50.16 | $48.72 | 69200 |
| 2023-09-25 | 50.24 | $49.30 | 92200 |
| 2023-09-22 | 50.28 | $49.15 | 64900 |
| 2023-09-21 | 50.30 | $49.29 | 51800 |
| 2023-09-20 | 50.35 | $49.98 | 95100 |
| 2023-09-19 | 50.34 | $50.12 | 41400 |
| 2023-09-18 | 50.32 | $50.19 | 41900 |
| 2023-09-15 | 50.30 | $50.01 | 36700 |
| 2023-09-14 | 50.29 | $50.67 | 26500 |
| 2023-09-13 | 50.26 | $50.29 | 59600 |
| 2023-09-12 | 50.26 | $50.21 | 135000 |
| 2023-09-11 | 50.29 | $50.54 | 44200 |
| 2023-09-08 | 50.29 | $50.31 | 43200 |
| 2023-09-07 | 50.29 | $50.23 | 31400 |
| 2023-09-06 | 50.31 | $50.24 | 47600 |
| 2023-09-05 | 50.32 | $50.50 | 42200 |
| 2023-09-01 | 50.32 | $50.92 | 55600 |
| 2023-08-31 | 50.28 | $50.75 | 43300 |
| 2023-08-30 | 50.26 | $50.98 | 35500 |
| 2023-08-29 | 50.24 | $50.78 | 45300 |
| 2023-08-28 | 50.25 | $50.27 | 40700 |
| 2023-08-25 | 50.29 | $50.10 | 32000 |
| 2023-08-24 | 50.34 | $49.70 | 32100 |
| 2023-08-23 | 50.39 | $50.15 | 41900 |
| 2023-08-22 | 50.44 | $49.79 | 33100 |
| 2023-08-21 | 50.50 | $49.79 | 65100 |
| 2023-08-18 | 50.56 | $49.73 | 63700 |
| 2023-08-17 | 50.62 | $49.76 | 45900 |
| 2023-08-16 | 50.66 | $50.09 | 47300 |
| 2023-08-15 | 50.69 | $50.36 | 46400 |
| 2023-08-14 | 50.70 | $50.75 | 57000 |
| 2023-08-11 | 50.67 | $50.58 | 77000 |
| 2023-08-10 | 50.65 | $50.42 | 37200 |
| 2023-08-09 | 50.64 | $50.45 | 42000 |
| 2023-08-08 | 50.61 | $50.47 | 26800 |
| 2023-08-07 | 50.57 | $50.53 | 36500 |
| 2023-08-04 | 50.52 | $50.12 | 24400 |
| 2023-08-03 | 50.48 | $50.39 | 26300 |
| 2023-08-02 | 50.44 | $50.59 | 129100 |
| 2023-08-01 | 50.41 | $50.90 | 29500 |
| 2023-07-31 | 50.37 | $51.04 | 20500 |
| 2023-07-28 | 50.32 | $51.12 | 35800 |
| 2023-07-27 | 50.24 | $50.70 | 36500 |
| 2023-07-26 | 50.17 | $51.16 | 32400 |
| 2023-07-25 | 50.09 | $51.09 | 28500 |
| 2023-07-24 | 49.99 | $51.03 | 28400 |
| 2023-07-21 | 49.89 | $50.83 | 89500 |
| 2023-07-20 | 49.83 | $50.67 | 56300 |
| 2023-07-19 | 49.75 | $50.60 | 30600 |
| 2023-07-18 | 49.69 | $50.48 | 42200 |
| 2023-07-17 | 49.64 | $50.21 | 38600 |
| 2023-07-14 | 49.62 | $50.18 | 31800 |
| 2023-07-13 | 49.57 | $50.14 | 37700 |
| 2023-07-12 | 49.52 | $49.90 | 26700 |
| 2023-07-11 | 49.48 | $49.74 | 20200 |
| 2023-07-10 | 49.43 | $49.41 | 28000 |
| 2023-07-07 | 49.40 | $49.39 | 38000 |
| 2023-07-06 | 49.35 | $49.67 | 43800 |
| 2023-07-05 | 49.30 | $49.95 | 33400 |
| 2023-07-03 | 49.24 | $50.01 | 36400 |
| 2023-06-30 | 49.18 | $50.11 | 29800 |
| 2023-06-29 | 49.08 | $49.56 | 57900 |
| 2023-06-28 | 49.00 | $49.33 | 33300 |
| 2023-06-27 | 48.93 | $49.44 | 29200 |
| 2023-06-26 | 48.86 | $49.07 | 24900 |
| 2023-06-23 | 48.79 | $49.17 | 31500 |
| 2023-06-22 | 48.73 | $49.50 | 15000 |
| 2023-06-21 | 48.66 | $49.22 | 29400 |
| 2023-06-20 | 48.64 | $49.27 | 30600 |
| 2023-06-16 | 48.62 | $49.61 | 43600 |
| 2023-06-15 | 48.59 | $49.82 | 21300 |
| 2023-06-14 | 48.53 | $49.15 | 37600 |
| 2023-06-13 | 48.49 | $49.17 | 20200 |
| 2023-06-12 | 48.47 | $49.02 | 31100 |
| 2023-06-09 | 48.45 | $48.75 | 14000 |
| 2023-06-08 | 48.45 | $48.75 | 23800 |
| 2023-06-07 | 48.45 | $48.50 | 35600 |
| 2023-06-06 | 48.45 | $48.64 | 38700 |
| 2023-06-05 | 48.45 | $48.74 | 36200 |
| 2023-06-02 | 48.45 | $48.80 | 58800 |
| 2023-06-01 | 48.41 | $48.17 | 18800 |
| 2023-05-31 | 48.40 | $47.83 | 30800 |
| 2023-05-30 | 48.43 | $48.02 | 39900 |
| 2023-05-26 | 48.47 | $48.08 | 35600 |
| 2023-05-25 | 48.50 | $47.68 | 60100 |
| 2023-05-24 | 48.54 | $47.82 | 32300 |
| 2023-05-23 | 48.53 | $48.23 | 20600 |
| 2023-05-22 | 48.52 | $48.74 | 34900 |
| 2023-05-19 | 48.49 | $48.91 | 50500 |
| 2023-05-18 | 48.46 | $48.91 | 32500 |
| 2023-05-17 | 48.43 | $48.63 | 64700 |
| 2023-05-16 | 48.42 | $48.40 | 26300 |
| 2023-05-15 | 48.42 | $48.70 | 54800 |
| 2023-05-12 | 48.40 | $48.79 | 61300 |
| 2023-05-11 | 48.37 | $48.70 | 39000 |
| 2023-05-10 | 48.36 | $48.78 | 25600 |
| 2023-05-09 | 48.32 | $48.48 | 19200 |
| 2023-05-08 | 48.29 | $48.64 | 42800 |
| 2023-05-05 | 48.26 | $48.64 | 106900 |
| 2023-05-04 | 48.23 | $47.97 | 21300 |
| 2023-05-03 | 48.22 | $48.14 | 29400 |
| 2023-05-02 | 48.20 | $48.35 | 38400 |
| 2023-05-01 | 48.18 | $48.80 | 21600 |
| 2023-04-28 | 48.11 | $48.77 | 20000 |
| 2023-04-27 | 48.02 | $48.46 | 16600 |
| 2023-04-26 | 47.93 | $47.61 | 21800 |
| 2023-04-25 | 47.86 | $47.89 | 16800 |
| 2023-04-24 | 47.77 | $48.31 | 14500 |
| 2023-04-21 | 47.66 | $48.27 | 35600 |
| 2023-04-20 | 47.53 | $48.23 | 36400 |
| 2023-04-19 | 47.39 | $48.39 | 32700 |
| 2023-04-18 | 47.28 | $48.38 | 39600 |
| 2023-04-17 | 47.16 | $48.38 | 37700 |
| 2023-04-14 | 47.01 | $48.23 | 25200 |
| 2023-04-13 | 46.90 | $48.44 | 34500 |
| 2023-04-12 | 46.75 | $47.94 | 25200 |
| 2023-04-11 | 46.64 | $47.95 | 21900 |
| 2023-04-10 | 46.49 | $48.00 | 21500 |
| 2023-04-06 | 46.34 | $48.06 | 151600 |
| 2023-04-05 | 46.21 | $47.82 | 32900 |
| 2023-04-04 | 46.12 | $47.78 | 49500 |
| 2023-04-03 | 46.03 | $47.89 | 38300 |
| 2023-03-31 | 45.97 | $47.48 | 27200 |
| 2023-03-30 | 45.92 | $46.90 | 16800 |
| 2023-03-29 | 45.87 | $46.69 | 55400 |
| 2023-03-28 | 45.82 | $46.10 | 28600 |
| 2023-03-27 | 45.80 | $46.15 | 26400 |
| 2023-03-24 | 45.80 | $46.13 | 28800 |
| 2023-03-23 | 45.79 | $45.57 | 44800 |
| 2023-03-22 | 45.83 | $45.59 | 19200 |
| 2023-03-21 | 45.87 | $46.17 | 64400 |
| 2023-03-20 | 45.88 | $45.85 | 56100 |
| 2023-03-17 | 45.95 | $45.48 | 45200 |
| 2023-03-16 | 46.03 | $46.09 | 45800 |
| 2023-03-15 | 46.11 | $45.45 | 36600 |
| 2023-03-14 | 46.21 | $45.63 | 50100 |
| 2023-03-13 | 46.31 | $45.04 | 79000 |
| 2023-03-10 | 46.42 | $44.89 | 29900 |
| 2023-03-09 | 46.53 | $45.44 | 38000 |
| 2023-03-08 | 46.62 | $46.00 | 17300 |
| 2023-03-07 | 46.71 | $46.01 | 16200 |
| 2023-03-06 | 46.77 | $46.64 | 23500 |
| 2023-03-03 | 46.81 | $46.56 | 19800 |
| 2023-03-02 | 46.87 | $45.97 | 37700 |
| 2023-03-01 | 46.94 | $45.61 | 23100 |
| 2023-02-28 | 47.03 | $45.80 | 21400 |
| 2023-02-27 | 47.07 | $46.01 | 86200 |
| 2023-02-24 | 47.12 | $45.97 | 35600 |
| 2023-02-23 | 47.18 | $46.39 | 17900 |
| 2023-02-22 | 47.21 | $46.37 | 23800 |
| 2023-02-21 | 47.23 | $46.48 | 28100 |
| 2023-02-17 | 47.25 | $47.13 | 19100 |
| 2023-02-16 | 47.22 | $47.16 | 19700 |
| 2023-02-15 | 47.17 | $47.56 | 18700 |
| 2023-02-14 | 47.10 | $47.49 | 33200 |
| 2023-02-13 | 47.07 | $47.76 | 36300 |
| 2023-02-10 | 47.04 | $47.25 | 32500 |
| 2023-02-09 | 47.04 | $46.90 | 18300 |
| 2023-02-08 | 47.05 | $47.28 | 399400 |
| 2023-02-07 | 47.01 | $47.80 | 20700 |
| 2023-02-06 | 46.94 | $47.26 | 23500 |
| 2023-02-03 | 46.91 | $47.44 | 44700 |
| 2023-02-02 | 46.83 | $47.75 | 56800 |
| 2023-02-01 | 46.75 | $47.48 | 17400 |
| 2023-01-31 | 46.68 | $47.24 | 19000 |
| 2023-01-30 | 46.62 | $46.68 | 36900 |
| 2023-01-27 | 46.60 | $47.01 | 33600 |
| 2023-01-26 | 46.54 | $47.16 | 31800 |
| 2023-01-25 | 46.50 | $46.90 | 39400 |
| 2023-01-24 | 46.47 | $46.90 | 23100 |
| 2023-01-23 | 46.42 | $46.88 | 18800 |
| 2023-01-20 | 46.40 | $46.59 | 26000 |
| 2023-01-19 | 46.36 | $45.99 | 59400 |
| 2023-01-18 | 46.34 | $46.21 | 52700 |
| 2023-01-17 | 46.33 | $46.98 | 23200 |
| 2023-01-13 | 46.32 | $47.16 | 69300 |
| 2023-01-12 | 46.34 | $47.11 | 82000 |
| 2023-01-11 | 46.38 | $47.09 | 31300 |
| 2023-01-10 | 46.41 | $46.60 | 60600 |
| 2023-01-09 | 46.43 | $46.38 | 21300 |
| 2023-01-06 | 46.48 | $46.68 | 17100 |
| 2023-01-05 | 46.51 | $45.75 | 18900 |
| 2023-01-04 | 46.58 | $46.21 | 15800 |
| 2023-01-03 | 46.66 | $46.00 | 194300 |
| 2022-12-30 | 46.78 | $46.18 | 33600 |
| 2022-12-29 | 46.89 | $46.30 | 21700 |
| 2022-12-28 | 46.98 | $45.75 | 25100 |
| 2022-12-27 | 47.05 | $46.28 | 259200 |
| 2022-12-23 | 47.09 | $46.26 | 18000 |
| 2022-12-22 | 47.17 | $45.98 | 19100 |
| 2022-12-21 | 47.26 | $46.45 | 22700 |
| 2022-12-20 | 47.31 | $45.80 | 23200 |
| 2022-12-19 | 47.37 | $45.71 | 14300 |
| 2022-12-16 | 47.44 | $45.96 | 21700 |
| 2022-12-15 | 47.48 | $46.69 | 19400 |
| 2022-12-14 | 47.48 | $47.71 | 17200 |
| 2022-12-13 | 47.43 | $47.87 | 28600 |
| 2022-12-12 | 47.36 | $47.62 | 13100 |
| 2022-12-09 | 47.31 | $47.04 | 13900 |
| 2022-12-08 | 47.29 | $47.43 | 12900 |
| 2022-12-07 | 47.16 | $47.16 | 29500 |
| 2022-12-06 | 47.08 | $47.25 | 22600 |
| 2022-12-05 | 46.98 | $47.80 | 23900 |
| 2022-12-02 | 46.84 | $48.38 | 75400 |
| 2022-12-01 | 46.64 | $48.35 | 39800 |
| 2022-11-30 | 46.46 | $48.20 | 52400 |
| 2022-11-29 | 46.34 | $47.05 | 20200 |
| 2022-11-28 | 46.28 | $47.18 | 16300 |
| 2022-11-25 | 46.22 | $47.77 | 8400 |
| 2022-11-23 | 46.08 | $47.70 | 70400 |
| 2022-11-22 | 45.93 | $47.53 | 18500 |
| 2022-11-21 | 45.80 | $47.06 | 410000 |
| 2022-11-18 | 45.68 | $47.01 | 13700 |
| 2022-11-17 | 45.53 | $46.73 | 19600 |
| 2022-11-16 | 45.35 | $46.74 | 112600 |
| 2022-11-15 | 45.19 | $46.71 | 25600 |
| 2022-11-14 | 45.05 | $46.46 | 405600 |
| 2022-11-11 | 44.89 | $46.57 | 17400 |
| 2022-11-10 | 44.69 | $46.66 | 62400 |
| 2022-11-09 | 44.52 | $44.93 | 29300 |
| 2022-11-08 | 44.38 | $45.56 | 26200 |
| 2022-11-07 | 44.22 | $45.27 | 40800 |
| 2022-11-04 | 44.08 | $44.85 | 24900 |
| 2022-11-03 | 43.97 | $44.41 | 34700 |
| 2022-11-02 | 43.92 | $44.88 | 13600 |
| 2022-11-01 | 43.88 | $45.67 | 25300 |
| 2022-10-31 | 43.80 | $45.87 | 11500 |
| 2022-10-28 | 43.66 | $46.09 | 29000 |
| 2022-10-27 | 43.46 | $44.80 | 41700 |
| 2022-10-26 | 43.35 | $44.81 | 27600 |
| 2022-10-25 | 43.27 | $44.99 | 42100 |
| 2022-10-24 | 43.15 | $44.56 | 43800 |
| 2022-10-21 | 43.06 | $44.01 | 31300 |
| 2022-10-20 | 43.02 | $43.21 | 53100 |
| 2022-10-19 | 43.05 | $43.53 | 18700 |
| 2022-10-18 | 43.06 | $43.85 | 17300 |
| 2022-10-17 | 43.10 | $43.35 | 87600 |
| 2022-10-14 | 43.18 | $42.50 | 54300 |
| 2022-10-13 | 43.28 | $43.22 | 63700 |
| 2022-10-12 | 43.37 | $42.19 | 36100 |
| 2022-10-11 | 43.54 | $42.36 | 64500 |
| 2022-10-10 | 43.69 | $42.49 | 76900 |
| 2022-10-07 | 43.92 | $42.59 | 48700 |
| 2022-10-06 | 44.13 | $43.52 | 14100 |
| 2022-10-05 | 44.26 | $44.05 | 21400 |
| 2022-10-04 | 44.36 | $44.05 | 55400 |
| 2022-10-03 | 44.42 | $43.12 | 94100 |
| 2022-09-30 | 44.54 | $41.99 | 71600 |
| 2022-09-29 | 44.74 | $42.52 | 54800 |
| 2022-09-28 | 44.89 | $43.28 | 177500 |
| 2022-09-27 | 45.02 | $42.61 | 181500 |
| 2022-09-26 | 45.21 | $42.81 | 83200 |
| 2022-09-23 | 45.41 | $43.16 | 69600 |
| 2022-09-22 | 45.65 | $43.73 | 69300 |
| 2022-09-21 | 45.84 | $43.90 | 30600 |
| 2022-09-20 | 46.02 | $44.54 | 26300 |
| 2022-09-19 | 46.18 | $44.90 | 25700 |
| 2022-09-16 | 46.37 | $44.65 | 53600 |
| 2022-09-15 | 46.58 | $45.02 | 33300 |
| 2022-09-14 | 46.78 | $45.54 | 45000 |
| 2022-09-13 | 46.96 | $45.41 | 17100 |
| 2022-09-12 | 47.14 | $47.04 | 23300 |
| 2022-09-09 | 47.22 | $46.75 | 22200 |
| 2022-09-08 | 47.28 | $46.16 | 22200 |
| 2022-09-07 | 47.37 | $46.01 | 18900 |
| 2022-09-06 | 47.45 | $45.33 | 421600 |
| 2022-09-02 | 47.56 | $45.43 | 31000 |
| 2022-09-01 | 47.66 | $45.91 | 21800 |
| 2022-08-31 | 47.74 | $45.63 | 12000 |
| 2022-08-30 | 47.84 | $45.95 | 23500 |
| 2022-08-29 | 47.90 | $46.40 | 20200 |
| 2022-08-26 | 47.95 | $46.70 | 113400 |
| 2022-08-25 | 47.99 | $47.98 | 103600 |
| 2022-08-24 | 47.95 | $47.49 | 21300 |
| 2022-08-23 | 47.89 | $47.48 | 14100 |
| 2022-08-22 | 47.80 | $47.82 | 32800 |
| 2022-08-19 | 47.71 | $48.62 | 34200 |
| 2022-08-18 | 47.57 | $48.98 | 19500 |
| 2022-08-17 | 47.43 | $48.95 | 24800 |
| 2022-08-16 | 47.27 | $49.11 | 44300 |
| 2022-08-15 | 47.10 | $48.98 | 54100 |
| 2022-08-12 | 46.89 | $48.63 | 32400 |
| 2022-08-11 | 46.71 | $48.01 | 27700 |
| 2022-08-10 | 46.54 | $48.07 | 36300 |
| 2022-08-09 | 46.37 | $47.50 | 19400 |
| 2022-08-08 | 46.24 | $47.49 | 54900 |
| 2022-08-05 | 46.13 | $47.49 | 18500 |
| 2022-08-04 | 46.03 | $47.52 | 13400 |
| 2022-08-03 | 45.94 | $47.62 | 13400 |
| 2022-08-02 | 45.82 | $47.16 | 18200 |
| 2022-08-01 | 45.72 | $47.45 | 403100 |
| 2022-07-29 | 45.61 | $47.53 | 20000 |
| 2022-07-28 | 45.46 | $47.07 | 26400 |
| 2022-07-27 | 45.35 | $46.39 | 15400 |
| 2022-07-26 | 45.26 | $45.65 | 27200 |
| 2022-07-25 | 45.25 | $45.90 | 32100 |
| 2022-07-22 | 45.23 | $45.93 | 18700 |
| 2022-07-21 | 45.15 | $46.14 | 23900 |
| 2022-07-20 | 45.04 | $45.80 | 28100 |
| 2022-07-19 | 44.93 | $45.72 | 29300 |
| 2022-07-18 | 44.77 | $44.68 | 25300 |
| 2022-07-15 | 44.68 | $45.13 | 110100 |
| 2022-07-14 | 44.61 | $44.51 | 48600 |
| 2022-07-13 | 44.56 | $44.66 | 48400 |
| 2022-07-12 | 44.51 | $44.86 | 24500 |
| 2022-07-11 | 44.53 | $45.29 | 484500 |
| 2022-07-08 | 44.57 | $45.56 | 49000 |
| 2022-07-07 | 44.63 | $45.67 | 51300 |
| 2022-07-06 | 44.72 | $45.39 | 79300 |
| 2022-07-05 | 44.81 | $45.09 | 551700 |
| 2022-07-01 | 44.90 | $45.14 | 28700 |
| 2022-06-30 | 45.01 | $44.61 | 27700 |
| 2022-06-29 | 45.12 | $44.78 | 15600 |
| 2022-06-28 | 45.24 | $44.72 | 52300 |
| 2022-06-27 | 45.37 | $45.49 | 968600 |
| 2022-06-24 | 45.42 | $45.49 | 45100 |
| 2022-06-23 | 45.44 | $44.34 | 63900 |
| 2022-06-22 | 45.50 | $43.77 | 42300 |
| 2022-06-21 | 45.59 | $43.62 | 60200 |
| 2022-06-17 | 45.66 | $42.69 | 51100 |
| 2022-06-16 | 45.76 | $42.69 | 39000 |
| 2022-06-15 | 45.87 | $43.88 | 58800 |
| 2022-06-14 | 45.99 | $43.55 | 148800 |
| 2022-06-13 | 46.11 | $43.64 | 77300 |
| 2022-06-10 | 46.21 | $45.13 | 25600 |
| 2022-06-09 | 46.21 | $46.06 | 14500 |
| 2022-06-08 | 46.15 | $46.94 | 10700 |
| 2022-06-07 | 46.07 | $47.43 | 35300 |
| 2022-06-06 | 45.97 | $47.10 | 125200 |
| 2022-06-03 | 45.93 | $46.94 | 28600 |
| 2022-06-02 | 45.92 | $47.41 | 19000 |
| 2022-06-01 | 45.96 | $46.82 | 32200 |
| 2022-05-31 | 45.97 | $47.11 | 14100 |
| 2022-05-27 | 45.96 | $47.38 | 20200 |
| 2022-05-26 | 45.94 | $46.48 | 21300 |
| 2022-05-25 | 46.05 | $45.82 | 58200 |
| 2022-05-24 | 46.16 | $45.57 | 67700 |
| 2022-05-23 | 46.27 | $45.56 | 133700 |
| 2022-05-20 | 46.43 | $44.90 | 77200 |
| 2022-05-19 | 46.61 | $44.69 | 35700 |
| 2022-05-18 | 46.87 | $44.93 | 15500 |
| 2022-05-17 | 47.14 | $46.38 | 23200 |
| 2022-05-16 | 47.32 | $45.82 | 27200 |
| 2022-05-13 | 47.49 | $45.80 | 64800 |
| 2022-05-12 | 47.68 | $44.99 | 59500 |
| 2022-05-11 | 47.92 | $44.93 | 39900 |
| 2022-05-10 | 48.15 | $45.31 | 85300 |
| 2022-05-09 | 48.37 | $45.40 | 62800 |
| 2022-05-06 | 48.61 | $46.45 | 33300 |
| 2022-05-05 | 48.81 | $46.69 | 81800 |
| 2022-05-04 | 48.99 | $48.08 | 25400 |
| 2022-05-03 | 49.09 | $47.09 | 48400 |
| 2022-05-02 | 49.26 | $46.91 | 80700 |
| 2022-04-29 | 49.43 | $47.02 | 31600 |
| 2022-04-28 | 49.58 | $48.75 | 31000 |
| 2022-04-27 | 49.67 | $47.98 | 37800 |
| 2022-04-26 | 49.80 | $47.73 | 25500 |
| 2022-04-25 | 49.92 | $48.77 | 27100 |
| 2022-04-22 | 49.98 | $48.56 | 37800 |
| 2022-04-21 | 50.02 | $49.82 | 40600 |
| 2022-04-20 | 49.98 | $50.29 | 28600 |
| 2022-04-19 | 49.94 | $49.99 | 18400 |
| 2022-04-18 | 49.90 | $49.29 | 36000 |
| 2022-04-14 | 49.90 | $49.48 | 51600 |
| 2022-04-13 | 49.88 | $49.83 | 87400 |
| 2022-04-12 | 49.81 | $49.50 | 57400 |
| 2022-04-11 | 49.72 | $49.70 | 40500 |
| 2022-04-08 | 49.58 | $50.35 | 31400 |
| 2022-04-07 | 49.42 | $50.44 | 36800 |
| 2022-04-06 | 49.28 | $50.14 | 32300 |
| 2022-04-05 | 49.15 | $50.23 | 202600 |
| 2022-04-04 | 48.98 | $50.39 | 16500 |
| 2022-04-01 | 48.83 | $50.27 | 121400 |
| 2022-03-31 | 48.75 | $50.00 | 43700 |
| 2022-03-30 | 48.67 | $50.58 | 38900 |
| 2022-03-29 | 48.56 | $50.69 | 53400 |
| 2022-03-28 | 48.41 | $50.13 | 43000 |
| 2022-03-25 | 48.31 | $49.86 | 20100 |
| 2022-03-24 | 48.22 | $49.48 | 19100 |
| 2022-03-23 | 48.10 | $48.97 | 21300 |
| 2022-03-22 | 47.97 | $49.49 | 39900 |
| 2022-03-21 | 47.85 | $49.19 | 20200 |
| 2022-03-18 | 47.76 | $49.30 | 288400 |
| 2022-03-17 | 47.68 | $48.98 | 26600 |
| 2022-03-16 | 47.65 | $48.42 | 147500 |
| 2022-03-15 | 47.65 | $47.78 | 22100 |
| 2022-03-14 | 47.66 | $46.96 | 42000 |
| 2022-03-11 | 47.73 | $47.15 | 96400 |
| 2022-03-10 | 47.82 | $47.54 | 280200 |
| 2022-03-09 | 47.93 | $47.59 | 249600 |
| 2022-03-08 | 48.01 | $46.79 | 109400 |
| 2022-03-07 | 48.11 | $47.50 | 32200 |
| 2022-03-04 | 48.20 | $48.52 | 86700 |
| 2022-03-03 | 48.22 | $48.41 | 264800 |
| 2022-03-02 | 48.30 | $48.48 | 32200 |
| 2022-03-01 | 48.34 | $47.72 | 27000 |
| 2022-02-28 | 48.41 | $48.02 | 37600 |
| 2022-02-25 | 48.43 | $48.20 | 41900 |
| 2022-02-24 | 48.39 | $47.01 | 82500 |
| 2022-02-23 | 48.41 | $46.39 | 86900 |
| 2022-02-22 | 48.49 | $47.11 | 104000 |
| 2022-02-18 | 48.56 | $47.40 | 321500 |
| 2022-02-17 | 48.62 | $47.65 | 65000 |
| 2022-02-16 | 48.68 | $48.42 | 25800 |
| 2022-02-15 | 48.73 | $48.38 | 47800 |
| 2022-02-14 | 48.78 | $48.02 | 73700 |
| 2022-02-11 | 48.88 | $48.24 | 48700 |
| 2022-02-10 | 48.98 | $48.92 | 64000 |
| 2022-02-09 | 49.08 | $49.77 | 86700 |
| 2022-02-08 | 49.13 | $49.18 | 61300 |
| 2022-02-07 | 49.19 | $48.91 | 38000 |
| 2022-02-04 | 49.28 | $49.19 | 47800 |
| 2022-02-03 | 49.37 | $49.07 | 56700 |
| 2022-02-02 | 49.48 | $49.85 | 69200 |
| 2022-02-01 | 49.59 | $49.26 | 30300 |
| 2022-01-31 | 49.73 | $49.11 | 36100 |
| 2022-01-28 | 49.89 | $48.45 | 69300 |
| 2022-01-27 | 50.08 | $47.44 | 75100 |
| 2022-01-26 | 50.34 | $47.44 | 103900 |
| 2022-01-25 | 50.58 | $47.95 | 48800 |
| 2022-01-24 | 50.80 | $48.63 | 94500 |
| 2022-01-21 | 50.95 | $48.43 | 142600 |
| 2022-01-20 | 51.10 | $48.91 | 52500 |
| 2022-01-19 | 51.21 | $49.37 | 29000 |
| 2022-01-18 | 51.26 | $49.54 | 64100 |
| 2022-01-14 | 51.32 | $50.03 | 33500 |
| 2022-01-13 | 51.40 | $50.17 | 44100 |
| 2022-01-12 | 51.47 | $50.89 | 26700 |
| 2022-01-11 | 51.47 | $50.78 | 63200 |
| 2022-01-10 | 51.50 | $50.42 | 153100 |
| 2022-01-07 | 51.54 | $50.69 | 35400 |
| 2022-01-06 | 51.55 | $51.00 | 35600 |
| 2022-01-05 | 51.56 | $51.25 | 41800 |
| 2022-01-04 | 51.55 | $51.99 | 132300 |
| 2022-01-03 | 51.47 | $52.04 | 68900 |
| 2021-12-31 | 51.35 | $52.31 | 30400 |
| 2021-12-30 | 51.23 | $52.37 | 36000 |
| 2021-12-29 | 51.07 | $52.57 | 50300 |
| 2021-12-28 | 50.92 | $52.33 | 35900 |
| 2021-12-27 | 50.84 | $52.27 | 31600 |
| 2021-12-23 | 50.73 | $51.69 | 74200 |
| 2021-12-22 | 50.69 | $51.43 | 31100 |
| 2021-12-21 | 50.67 | $51.02 | 27700 |
| 2021-12-20 | 50.66 | $50.37 | 32500 |
| 2021-12-17 | 50.70 | $50.83 | 24600 |
| 2021-12-16 | 50.71 | $51.58 | 30800 |
| 2021-12-15 | 50.69 | $51.50 | 32500 |
| 2021-12-14 | 50.68 | $50.90 | 16700 |
| 2021-12-13 | 50.69 | $51.35 | 26000 |
| 2021-12-10 | 50.68 | $51.37 | 26600 |
| 2021-12-09 | 50.65 | $50.86 | 31300 |
| 2021-12-08 | 50.65 | $51.16 | 14000 |
| 2021-12-07 | 50.64 | $51.03 | 28700 |
| 2021-12-06 | 50.63 | $50.33 | 41600 |
| 2021-12-03 | 50.66 | $49.81 | 24800 |
| 2021-12-02 | 50.71 | $49.87 | 19300 |
| 2021-12-01 | 50.74 | $49.16 | 38700 |
| 2021-11-30 | 50.81 | $49.54 | 30200 |
| 2021-11-29 | 50.85 | $50.66 | 35300 |
| 2021-11-26 | 50.84 | $50.05 | 22900 |
| 2021-11-24 | 50.85 | $51.06 | 16000 |
| 2021-11-23 | 50.80 | $50.92 | 14600 |
| 2021-11-22 | 50.77 | $50.88 | 29300 |
| 2021-11-19 | 50.74 | $51.09 | 13600 |
| 2021-11-18 | 50.70 | $51.13 | 11000 |
| 2021-11-17 | 50.65 | $51.20 | 21900 |
| 2021-11-16 | 50.59 | $51.28 | 14500 |
| 2021-11-15 | 50.52 | $51.11 | 16900 |
| 2021-11-12 | 50.43 | $51.11 | 19400 |
| 2021-11-11 | 50.34 | $50.71 | 13500 |
| 2021-11-10 | 50.26 | $50.80 | 19100 |
| 2021-11-09 | 50.13 | $50.98 | 16500 |
| 2021-11-08 | 49.99 | $50.94 | 364500 |
| 2021-11-05 | 49.85 | $50.81 | 20700 |
| 2021-11-04 | 49.73 | $50.82 | 29800 |
| 2021-11-03 | 49.62 | $50.63 | 28200 |
| 2021-11-02 | 49.50 | $50.49 | 29500 |
| 2021-11-01 | 49.37 | $50.31 | 45700 |
| 2021-10-29 | 49.23 | $50.54 | 10900 |
| 2021-10-28 | 49.11 | $50.24 | 51400 |
| 2021-10-27 | 48.97 | $49.99 | 196000 |
| 2021-10-26 | 48.88 | $50.34 | 19100 |
| 2021-10-25 | 48.75 | $50.24 | 44400 |
| 2021-10-22 | 48.66 | $50.29 | 20100 |
| 2021-10-21 | 48.60 | $50.23 | 29100 |
| 2021-10-20 | 48.53 | $49.94 | 201500 |
| 2021-10-19 | 48.47 | $49.79 | 25600 |
| 2021-10-18 | 48.39 | $49.37 | 162000 |
| 2021-10-15 | 48.33 | $49.30 | 144200 |
| 2021-10-14 | 48.31 | $49.08 | 19800 |
| 2021-10-13 | 48.33 | $48.35 | 33100 |
| 2021-10-12 | 48.39 | $48.06 | 21600 |
| 2021-10-11 | 48.44 | $48.17 | 24900 |
| 2021-10-08 | 48.50 | $48.50 | 29200 |
| 2021-10-07 | 48.54 | $48.55 | 51000 |
| 2021-10-06 | 48.59 | $48.21 | 50700 |
| 2021-10-05 | 48.68 | $47.92 | 39400 |
| 2021-10-04 | 48.77 | $47.56 | 37400 |
| 2021-10-01 | 48.91 | $48.02 | 42400 |
| 2021-09-30 | 49.02 | $47.52 | 42100 |
| 2021-09-29 | 49.14 | $48.06 | 53500 |
| 2021-09-28 | 49.24 | $47.80 | 48100 |
| 2021-09-27 | 49.34 | $48.57 | 31300 |
| 2021-09-24 | 49.40 | $48.93 | 35200 |
| 2021-09-23 | 49.42 | $48.97 | 61600 |
| 2021-09-22 | 49.45 | $48.57 | 22400 |
| 2021-09-21 | 49.50 | $48.21 | 23800 |
| 2021-09-20 | 49.58 | $48.27 | 382300 |
| 2021-09-17 | 49.64 | $48.88 | 50900 |
| 2021-09-16 | 49.66 | $49.38 | 22700 |
| 2021-09-15 | 49.64 | $49.57 | 14400 |
| 2021-09-14 | 49.64 | $49.15 | 18800 |
| 2021-09-13 | 49.67 | $49.37 | 24700 |
| 2021-09-10 | 49.68 | $49.36 | 47900 |
| 2021-09-09 | 49.67 | $49.56 | 25300 |
| 2021-09-08 | 49.65 | $49.99 | 28700 |
| 2021-09-07 | 49.60 | $49.75 | 1.0M |
| 2021-09-03 | 49.56 | $50.21 | 60800 |
| 2021-09-02 | 49.50 | $50.20 | 41900 |
| 2021-09-01 | 49.44 | $50.04 | 24600 |
| 2021-08-31 | 49.38 | $49.96 | 191800 |
| 2021-08-30 | 49.33 | $49.92 | 24400 |
| 2021-08-27 | 49.27 | $49.67 | 23500 |
| 2021-08-26 | 49.23 | $49.36 | 60300 |
| 2021-08-25 | 49.21 | $49.60 | 23700 |
| 2021-08-24 | 49.16 | $49.58 | 43800 |
| 2021-08-23 | 49.13 | $49.71 | 61900 |
| 2021-08-20 | 49.09 | $49.60 | 31700 |
| 2021-08-19 | 49.06 | $49.20 | 74900 |
| 2021-08-18 | 49.03 | $48.97 | 59000 |
| 2021-08-17 | 49.00 | $49.66 | 53600 |
| 2021-08-16 | 48.92 | $49.75 | 364600 |
| 2021-08-13 | 48.82 | $49.42 | 43900 |
| 2021-08-12 | 48.76 | $49.27 | 34100 |
| 2021-08-11 | 48.72 | $49.14 | 26900 |
| 2021-08-10 | 48.69 | $48.94 | 26000 |
| 2021-08-09 | 48.65 | $48.98 | 334500 |
| 2021-08-06 | 48.62 | $48.99 | 18800 |
| 2021-08-05 | 48.59 | $49.02 | 64900 |
| 2021-08-04 | 48.54 | $48.77 | 40500 |
| 2021-08-03 | 48.52 | $49.10 | 77200 |
| 2021-08-02 | 48.46 | $48.67 | 28000 |
| 2021-07-30 | 48.42 | $48.81 | 17400 |
| 2021-07-29 | 48.35 | $48.94 | 34700 |
| 2021-07-28 | 48.26 | $48.77 | 29600 |
| 2021-07-27 | 48.18 | $48.92 | 36800 |
| 2021-07-26 | 48.09 | $48.97 | 58700 |
| 2021-07-23 | 47.99 | $48.93 | 69700 |
| 2021-07-22 | 47.88 | $48.52 | 74200 |
| 2021-07-21 | 47.79 | $48.37 | 98000 |
| 2021-07-20 | 47.71 | $48.21 | 55800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
69.60
2026-07-17
Close Price
$70.05
Vol: 20003
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.39
Average
55.10
Maximum
69.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.60 | $70.05 | 20003 |
| 2026-07-16 | 69.55 | $70.43 | 89903 |
| 2026-07-15 | 69.46 | $69.94 | 41100 |
| 2026-07-14 | 69.41 | $69.65 | 45700 |
| 2026-07-13 | 69.38 | $70.30 | 40408 |
| 2026-07-10 | 69.29 | $70.14 | 36128 |
| 2026-07-09 | 69.20 | $70.07 | 41841 |
| 2026-07-08 | 69.10 | $69.85 | 28033 |
| 2026-07-07 | 69.03 | $70.34 | 29128 |
| 2026-07-06 | 68.89 | $70.08 | 48524 |
| 2026-07-02 | 68.76 | $70.00 | 36125 |
| 2026-07-01 | 68.63 | $68.96 | 33720 |
| 2026-06-30 | 68.60 | $68.33 | 56100 |
| 2026-06-29 | 68.63 | $68.20 | 25700 |
| 2026-06-26 | 68.67 | $67.90 | 26800 |
| 2026-06-25 | 68.75 | $67.29 | 55000 |
| 2026-06-24 | 68.91 | $67.90 | 36916 |
| 2026-06-23 | 69.01 | $67.83 | 37400 |
| 2026-06-22 | 69.14 | $67.73 | 70300 |
| 2026-06-18 | 69.28 | $68.24 | 41000 |
| 2026-06-17 | 69.39 | $68.67 | 34210 |
| 2026-06-16 | 69.47 | $69.62 | 28100 |
| 2026-06-15 | 69.45 | $69.65 | 31418 |
| 2026-06-12 | 69.43 | $69.31 | 53043 |
| 2026-06-11 | 69.45 | $69.01 | 22630 |
| 2026-06-10 | 69.49 | $68.64 | 97116 |
| 2026-06-09 | 69.58 | $69.17 | 27546 |
| 2026-06-08 | 69.62 | $69.04 | 58800 |
| 2026-06-05 | 69.69 | $69.51 | 42432 |
| 2026-06-04 | 69.71 | $70.04 | 66231 |
| 2026-06-03 | 69.67 | $69.79 | 137800 |
| 2026-06-02 | 69.66 | $70.39 | 42246 |
| 2026-06-01 | 69.58 | $70.31 | 39300 |
| 2026-05-29 | 69.50 | $70.43 | 83300 |
| 2026-05-28 | 69.41 | $70.41 | 39348 |
| 2026-05-27 | 69.30 | $70.14 | 53106 |
| 2026-05-26 | 69.21 | $70.15 | 74917 |
| 2026-05-22 | 69.11 | $70.26 | 54300 |
| 2026-05-21 | 68.99 | $69.85 | 28915 |
| 2026-05-20 | 68.90 | $69.62 | 33200 |
| 2026-05-19 | 68.83 | $69.49 | 51307 |
| 2026-05-18 | 68.76 | $69.84 | 58900 |
| 2026-05-15 | 68.64 | $69.27 | 68800 |
| 2026-05-14 | 68.58 | $69.56 | 69527 |
| 2026-05-13 | 68.47 | $69.12 | 31337 |
| 2026-05-12 | 68.40 | $69.01 | 120538 |
| 2026-05-11 | 68.34 | $68.74 | 61232 |
| 2026-05-08 | 68.30 | $69.02 | 37232 |
| 2026-05-07 | 68.22 | $69.17 | 60000 |
| 2026-05-06 | 68.12 | $69.32 | 62826 |
| 2026-05-05 | 68.00 | $69.15 | 27839 |
| 2026-05-04 | 67.87 | $68.90 | 71428 |
| 2026-05-01 | 67.77 | $69.16 | 127715 |
| 2026-04-30 | 67.62 | $69.11 | 53100 |
| 2026-04-29 | 67.46 | $68.21 | 42700 |
| 2026-04-28 | 67.38 | $68.10 | 89000 |
| 2026-04-27 | 67.31 | $67.90 | 256100 |
| 2026-04-24 | 67.25 | $68.22 | 40909 |
| 2026-04-23 | 67.14 | $68.56 | 51400 |
| 2026-04-22 | 66.99 | $68.33 | 34237 |
| 2026-04-21 | 66.85 | $67.99 | 52000 |
| 2026-04-20 | 66.73 | $68.51 | 42300 |
| 2026-04-17 | 66.55 | $68.63 | 60000 |
| 2026-04-16 | 66.33 | $68.00 | 54804 |
| 2026-04-15 | 66.15 | $67.69 | 45515 |
| 2026-04-14 | 65.99 | $67.35 | 61312 |
| 2026-04-13 | 65.85 | $67.09 | 51300 |
| 2026-04-10 | 65.72 | $66.45 | 38040 |
| 2026-04-09 | 65.64 | $66.89 | 32300 |
| 2026-04-08 | 65.51 | $66.61 | 40247 |
| 2026-04-07 | 65.39 | $65.54 | 40353 |
| 2026-04-06 | 65.38 | $65.55 | 90903 |
| 2026-04-02 | 65.36 | $65.17 | 83700 |
| 2026-04-01 | 65.38 | $64.90 | 92700 |
| 2026-03-31 | 65.43 | $64.59 | 147348 |
| 2026-03-30 | 65.52 | $63.55 | 193114 |
| 2026-03-27 | 65.72 | $63.48 | 113511 |
| 2026-03-26 | 65.96 | $64.40 | 82600 |
| 2026-03-25 | 66.12 | $64.83 | 72600 |
| 2026-03-24 | 66.26 | $64.54 | 103817 |
| 2026-03-23 | 66.44 | $64.70 | 620600 |
| 2026-03-20 | 66.62 | $64.36 | 72600 |
| 2026-03-19 | 66.86 | $65.17 | 63445 |
| 2026-03-18 | 67.04 | $65.28 | 31722 |
| 2026-03-17 | 67.23 | $66.44 | 34000 |
| 2026-03-16 | 67.31 | $66.42 | 163131 |
| 2026-03-13 | 67.40 | $65.94 | 56120 |
| 2026-03-12 | 67.56 | $66.17 | 181606 |
| 2026-03-11 | 67.70 | $66.89 | 45348 |
| 2026-03-10 | 67.79 | $67.09 | 37756 |
| 2026-03-09 | 67.86 | $67.44 | 43100 |
| 2026-03-06 | 67.90 | $67.38 | 54040 |
| 2026-03-05 | 67.96 | $67.67 | 61048 |
| 2026-03-04 | 67.99 | $67.98 | 111500 |
| 2026-03-03 | 67.99 | $67.91 | 36500 |
| 2026-03-02 | 68.00 | $68.17 | 44623 |
| 2026-02-27 | 67.98 | $68.44 | 32900 |
| 2026-02-26 | 67.93 | $68.13 | 25247 |
| 2026-02-25 | 67.91 | $67.99 | 35117 |
| 2026-02-24 | 67.90 | $67.87 | 101300 |
| 2026-02-23 | 67.91 | $67.66 | 58000 |
| 2026-02-20 | 67.93 | $68.15 | 33021 |
| 2026-02-19 | 67.91 | $67.79 | 33318 |
| 2026-02-18 | 67.92 | $67.93 | 48123 |
| 2026-02-17 | 67.92 | $67.71 | 144400 |
| 2026-02-13 | 67.94 | $67.59 | 40539 |
| 2026-02-12 | 67.98 | $67.53 | 49052 |
| 2026-02-11 | 68.03 | $68.36 | 48300 |
| 2026-02-10 | 68.00 | $68.33 | 45323 |
| 2026-02-09 | 67.96 | $68.43 | 194210 |
| 2026-02-06 | 67.91 | $68.48 | 45700 |
| 2026-02-05 | 67.85 | $67.91 | 45606 |
| 2026-02-04 | 67.84 | $68.51 | 48000 |
| 2026-02-03 | 67.77 | $68.27 | 64039 |
| 2026-02-02 | 67.72 | $68.65 | 90813 |
| 2026-01-30 | 67.62 | $68.04 | 61800 |
| 2026-01-29 | 67.58 | $68.05 | 58300 |
| 2026-01-28 | 67.53 | $68.04 | 38533 |
| 2026-01-27 | 67.48 | $68.23 | 76619 |
| 2026-01-26 | 67.40 | $68.13 | 83824 |
| 2026-01-23 | 67.32 | $67.50 | 43600 |
| 2026-01-22 | 67.30 | $67.46 | 41237 |
| 2026-01-21 | 67.29 | $67.20 | 68932 |
| 2026-01-20 | 67.29 | $66.67 | 55500 |
| 2026-01-16 | 67.36 | $67.78 | 70500 |
| 2026-01-15 | 67.32 | $67.68 | 50306 |
| 2026-01-14 | 67.28 | $67.74 | 54900 |
| 2026-01-13 | 67.23 | $67.78 | 67555 |
| 2026-01-12 | 67.17 | $67.96 | 81117 |
| 2026-01-09 | 67.09 | $67.78 | 46700 |
| 2026-01-08 | 67.02 | $67.44 | 66200 |
| 2026-01-07 | 66.97 | $67.08 | 65038 |
| 2026-01-06 | 66.96 | $67.39 | 68800 |
| 2026-01-05 | 66.91 | $66.83 | 200700 |
| 2026-01-02 | 66.92 | $66.73 | 78635 |
| 2025-12-31 | 66.94 | $66.75 | 51018 |
| 2025-12-30 | 66.96 | $67.24 | 45719 |
| 2025-12-29 | 66.93 | $67.26 | 105330 |
| 2025-12-26 | 66.90 | $67.42 | 75300 |
| 2025-12-24 | 66.85 | $67.36 | 17802 |
| 2025-12-23 | 66.79 | $67.11 | 95500 |
| 2025-12-22 | 66.76 | $66.92 | 87946 |
| 2025-12-19 | 66.74 | $66.53 | 123290 |
| 2025-12-18 | 66.76 | $66.56 | 106746 |
| 2025-12-17 | 66.78 | $66.33 | 54828 |
| 2025-12-16 | 66.83 | $66.60 | 63717 |
| 2025-12-15 | 66.86 | $67.05 | 78400 |
| 2025-12-12 | 66.84 | $66.98 | 95700 |
| 2025-12-11 | 66.82 | $67.45 | 107618 |
| 2025-12-10 | 66.75 | $67.09 | 36317 |
| 2025-12-09 | 66.72 | $66.78 | 207800 |
| 2025-12-08 | 66.71 | $66.98 | 485100 |
| 2025-12-05 | 66.68 | $67.34 | 57143 |
| 2025-12-04 | 66.62 | $67.30 | 78100 |
| 2025-12-03 | 66.54 | $67.46 | 75700 |
| 2025-12-02 | 66.45 | $67.33 | 84344 |
| 2025-12-01 | 66.35 | $67.33 | 88400 |
| 2025-11-28 | 66.25 | $67.88 | 25346 |
| 2025-11-26 | 66.08 | $67.47 | 237840 |
| 2025-11-25 | 65.93 | $67.22 | 102700 |
| 2025-11-24 | 65.80 | $66.35 | 84800 |
| 2025-11-21 | 65.74 | $65.63 | 136818 |
| 2025-11-20 | 65.75 | $65.02 | 102139 |
| 2025-11-19 | 65.83 | $65.43 | 102436 |
| 2025-11-18 | 65.87 | $65.38 | 134600 |
| 2025-11-17 | 65.92 | $65.70 | 53946 |
| 2025-11-14 | 65.94 | $66.10 | 79100 |
| 2025-11-13 | 65.93 | $66.18 | 82800 |
| 2025-11-12 | 65.90 | $66.66 | 73512 |
| 2025-11-11 | 65.82 | $66.69 | 93100 |
| 2025-11-10 | 65.73 | $66.19 | 80800 |
| 2025-11-07 | 65.68 | $65.56 | 125400 |
| 2025-11-06 | 65.69 | $65.41 | 106137 |
| 2025-11-05 | 65.72 | $65.66 | 67623 |
| 2025-11-04 | 65.73 | $65.52 | 90600 |
| 2025-11-03 | 65.75 | $65.52 | 100200 |
| 2025-10-31 | 65.78 | $65.83 | 85700 |
| 2025-10-30 | 65.77 | $65.84 | 111400 |
| 2025-10-29 | 65.76 | $66.05 | 111526 |
| 2025-10-28 | 65.73 | $66.40 | 93100 |
| 2025-10-27 | 65.66 | $66.53 | 92938 |
| 2025-10-24 | 65.57 | $65.97 | 100400 |
| 2025-10-23 | 65.53 | $65.74 | 85200 |
| 2025-10-22 | 65.51 | $65.66 | 57100 |
| 2025-10-21 | 65.49 | $65.83 | 91042 |
| 2025-10-20 | 65.46 | $65.87 | 65500 |
| 2025-10-17 | 65.41 | $65.26 | 90654 |
| 2025-10-16 | 65.43 | $64.72 | 78429 |
| 2025-10-15 | 65.50 | $65.37 | 62800 |
| 2025-10-14 | 65.52 | $65.27 | 98100 |
| 2025-10-13 | 65.54 | $65.11 | 93744 |
| 2025-10-10 | 65.59 | $64.55 | 86200 |
| 2025-10-09 | 65.70 | $65.77 | 129500 |
| 2025-10-08 | 65.69 | $66.20 | 86600 |
| 2025-10-07 | 65.64 | $66.09 | 67128 |
| 2025-10-06 | 65.59 | $66.04 | 142300 |
| 2025-10-03 | 65.54 | $65.99 | 82000 |
| 2025-10-02 | 65.50 | $65.93 | 87837 |
| 2025-10-01 | 65.45 | $65.93 | 77541 |
| 2025-09-30 | 65.40 | $65.87 | 71449 |
| 2025-09-29 | 65.35 | $65.57 | 95009 |
| 2025-09-26 | 65.33 | $65.61 | 108422 |
| 2025-09-25 | 65.30 | $65.24 | 129216 |
| 2025-09-24 | 65.30 | $65.47 | 75700 |
| 2025-09-23 | 65.29 | $65.62 | 79000 |
| 2025-09-22 | 65.25 | $65.78 | 101300 |
| 2025-09-19 | 65.19 | $65.72 | 77500 |
| 2025-09-18 | 65.14 | $65.67 | 83500 |
| 2025-09-17 | 65.08 | $65.77 | 114000 |
| 2025-09-16 | 65.01 | $65.62 | 84000 |
| 2025-09-15 | 64.95 | $65.73 | 76302 |
| 2025-09-12 | 64.86 | $65.65 | 60803 |
| 2025-09-11 | 64.78 | $65.84 | 83415 |
| 2025-09-10 | 64.67 | $65.24 | 149600 |
| 2025-09-09 | 64.61 | $65.40 | 72200 |
| 2025-09-08 | 64.53 | $65.26 | 85000 |
| 2025-09-05 | 64.45 | $65.13 | 101100 |
| 2025-09-04 | 64.38 | $65.30 | 69913 |
| 2025-09-03 | 64.28 | $64.88 | 85507 |
| 2025-09-02 | 64.22 | $64.53 | 157700 |
| 2025-08-29 | 64.19 | $64.75 | 84800 |
| 2025-08-28 | 64.13 | $64.83 | 76500 |
| 2025-08-27 | 64.05 | $64.64 | 63900 |
| 2025-08-26 | 63.99 | $64.49 | 99800 |
| 2025-08-25 | 63.94 | $64.37 | 68605 |
| 2025-08-22 | 63.89 | $64.78 | 90300 |
| 2025-08-21 | 63.80 | $64.18 | 79200 |
| 2025-08-20 | 63.76 | $64.34 | 83700 |
| 2025-08-19 | 63.70 | $64.31 | 60500 |
| 2025-08-18 | 63.63 | $64.25 | 71800 |
| 2025-08-15 | 63.57 | $64.29 | 74400 |
| 2025-08-14 | 63.49 | $64.36 | 65500 |
| 2025-08-13 | 63.40 | $64.39 | 60100 |
| 2025-08-12 | 63.30 | $63.93 | 61500 |
| 2025-08-11 | 63.23 | $63.55 | 63500 |
| 2025-08-08 | 63.20 | $63.70 | 72300 |
| 2025-08-07 | 63.14 | $63.35 | 66700 |
| 2025-08-06 | 63.12 | $63.30 | 62100 |
| 2025-08-05 | 63.10 | $62.88 | 72100 |
| 2025-08-04 | 63.12 | $63.07 | 112600 |
| 2025-08-01 | 63.13 | $62.44 | 65400 |
| 2025-07-31 | 63.20 | $63.11 | 108000 |
| 2025-07-30 | 63.21 | $63.43 | 78200 |
| 2025-07-29 | 63.19 | $63.61 | 75400 |
| 2025-07-28 | 63.15 | $63.67 | 82400 |
| 2025-07-25 | 63.09 | $64.01 | 87800 |
| 2025-07-24 | 62.99 | $63.74 | 64400 |
| 2025-07-23 | 62.92 | $63.70 | 86600 |
| 2025-07-22 | 62.83 | $63.65 | 75100 |
| 2025-07-21 | 62.75 | $63.29 | 97200 |
| 2025-07-18 | 62.69 | $63.11 | 83200 |
| 2025-07-17 | 62.65 | $63.19 | 84400 |
| 2025-07-16 | 62.59 | $62.92 | 88600 |
| 2025-07-15 | 62.55 | $62.55 | 105300 |
| 2025-07-14 | 62.55 | $63.12 | 87700 |
| 2025-07-11 | 62.49 | $62.97 | 66000 |
| 2025-07-10 | 62.44 | $63.22 | 68000 |
| 2025-07-09 | 62.36 | $63.25 | 56900 |
| 2025-07-08 | 62.27 | $63.03 | 56900 |
| 2025-07-07 | 62.19 | $63.20 | 64200 |
| 2025-07-03 | 62.08 | $63.59 | 55300 |
| 2025-07-02 | 61.92 | $62.97 | 67000 |
| 2025-07-01 | 61.81 | $63.02 | 64500 |
| 2025-06-30 | 61.69 | $62.80 | 74400 |
| 2025-06-27 | 61.57 | $62.31 | 99300 |
| 2025-06-26 | 61.49 | $62.01 | 77800 |
| 2025-06-25 | 61.44 | $61.72 | 75500 |
| 2025-06-24 | 61.41 | $62.05 | 63700 |
| 2025-06-23 | 61.34 | $61.58 | 76100 |
| 2025-06-20 | 61.32 | $60.94 | 73900 |
| 2025-06-18 | 61.36 | $61.37 | 91800 |
| 2025-06-17 | 61.35 | $61.46 | 115300 |
| 2025-06-16 | 61.34 | $61.93 | 62100 |
| 2025-06-13 | 61.28 | $61.67 | 71500 |
| 2025-06-12 | 61.24 | $62.22 | 84400 |
| 2025-06-11 | 61.14 | $61.86 | 65600 |
| 2025-06-10 | 61.06 | $61.95 | 119800 |
| 2025-06-09 | 60.97 | $61.70 | 75400 |
| 2025-06-06 | 60.89 | $61.83 | 46300 |
| 2025-06-05 | 60.79 | $61.34 | 80800 |
| 2025-06-04 | 60.74 | $61.44 | 112400 |
| 2025-06-03 | 60.66 | $61.50 | 94700 |
| 2025-06-02 | 60.57 | $61.28 | 95200 |
| 2025-05-30 | 60.50 | $61.09 | 119700 |
| 2025-05-29 | 60.44 | $60.99 | 66800 |
| 2025-05-28 | 60.38 | $60.80 | 78300 |
| 2025-05-27 | 60.33 | $61.23 | 89700 |
| 2025-05-23 | 60.24 | $60.20 | 105900 |
| 2025-05-22 | 60.24 | $60.56 | 85400 |
| 2025-05-21 | 60.21 | $60.76 | 82300 |
| 2025-05-20 | 60.15 | $61.51 | 61300 |
| 2025-05-19 | 60.01 | $61.68 | 75700 |
| 2025-05-16 | 59.83 | $61.41 | 146000 |
| 2025-05-15 | 59.67 | $61.06 | 118100 |
| 2025-05-14 | 59.52 | $60.42 | 97700 |
| 2025-05-13 | 59.42 | $60.63 | 146000 |
| 2025-05-12 | 59.30 | $60.78 | 121900 |
| 2025-05-09 | 59.14 | $59.61 | 77200 |
| 2025-05-08 | 59.09 | $59.74 | 112100 |
| 2025-05-07 | 59.02 | $59.55 | 79800 |
| 2025-05-06 | 58.97 | $59.51 | 89500 |
| 2025-05-05 | 58.91 | $59.95 | 109100 |
| 2025-05-02 | 58.80 | $60.15 | 203400 |
| 2025-05-01 | 58.66 | $59.61 | 77100 |
| 2025-04-30 | 58.56 | $59.55 | 81500 |
| 2025-04-29 | 58.46 | $59.26 | 86700 |
| 2025-04-28 | 58.37 | $58.87 | 207000 |
| 2025-04-25 | 58.32 | $58.73 | 127100 |
| 2025-04-24 | 58.28 | $58.59 | 156100 |
| 2025-04-23 | 58.24 | $58.14 | 130000 |
| 2025-04-22 | 58.25 | $57.57 | 266000 |
| 2025-04-21 | 58.33 | $56.32 | 212600 |
| 2025-04-17 | 58.54 | $57.48 | 80100 |
| 2025-04-16 | 58.65 | $57.39 | 101800 |
| 2025-04-15 | 58.78 | $58.39 | 175500 |
| 2025-04-14 | 58.82 | $58.56 | 242300 |
| 2025-04-11 | 58.85 | $58.06 | 419800 |
| 2025-04-10 | 58.93 | $57.05 | 84200 |
| 2025-04-09 | 59.13 | $58.12 | 1.2M |
| 2025-04-08 | 59.24 | $54.44 | 755500 |
| 2025-04-07 | 59.74 | $55.19 | 692400 |
| 2025-04-04 | 60.22 | $55.89 | 151200 |
| 2025-04-03 | 60.67 | $59.01 | 68400 |
| 2025-04-02 | 60.85 | $60.85 | 75600 |
| 2025-04-01 | 60.85 | $60.66 | 73400 |
| 2025-03-31 | 60.87 | $60.62 | 138500 |
| 2025-03-28 | 60.90 | $60.13 | 89400 |
| 2025-03-27 | 60.98 | $60.87 | 81900 |
| 2025-03-26 | 60.99 | $60.70 | 43300 |
| 2025-03-25 | 61.02 | $60.95 | 45900 |
| 2025-03-24 | 61.03 | $60.78 | 156700 |
| 2025-03-21 | 61.05 | $60.25 | 59400 |
| 2025-03-20 | 61.14 | $60.46 | 68400 |
| 2025-03-19 | 61.21 | $60.74 | 53900 |
| 2025-03-18 | 61.26 | $60.35 | 59000 |
| 2025-03-17 | 61.35 | $60.79 | 273400 |
| 2025-03-14 | 61.41 | $60.15 | 137100 |
| 2025-03-13 | 61.54 | $59.43 | 168000 |
| 2025-03-12 | 61.77 | $59.96 | 151100 |
| 2025-03-11 | 61.96 | $60.19 | 114600 |
| 2025-03-10 | 62.14 | $61.28 | 141800 |
| 2025-03-07 | 62.23 | $62.16 | 68600 |
| 2025-03-06 | 62.24 | $61.71 | 104500 |
| 2025-03-05 | 62.30 | $62.04 | 142200 |
| 2025-03-04 | 62.32 | $61.64 | 96800 |
| 2025-03-03 | 62.39 | $62.22 | 65000 |
| 2025-02-28 | 62.41 | $62.63 | 65600 |
| 2025-02-27 | 62.39 | $61.85 | 74100 |
| 2025-02-26 | 62.45 | $62.24 | 50700 |
| 2025-02-25 | 62.47 | $62.74 | 58200 |
| 2025-02-24 | 62.44 | $62.56 | 140200 |
| 2025-02-21 | 62.43 | $62.35 | 259300 |
| 2025-02-20 | 62.44 | $63.07 | 73000 |
| 2025-02-19 | 62.37 | $63.32 | 87000 |
| 2025-02-18 | 62.27 | $62.80 | 110700 |
| 2025-02-14 | 62.21 | $62.68 | 62400 |
| 2025-02-13 | 62.16 | $62.87 | 64200 |
| 2025-02-12 | 62.09 | $62.32 | 53500 |
| 2025-02-11 | 62.07 | $62.67 | 59000 |
| 2025-02-10 | 62.00 | $62.38 | 53500 |
| 2025-02-07 | 61.96 | $62.10 | 77000 |
| 2025-02-06 | 61.95 | $62.68 | 68500 |
| 2025-02-05 | 61.87 | $62.70 | 74100 |
| 2025-02-04 | 61.78 | $62.73 | 147400 |
| 2025-02-03 | 61.68 | $62.30 | 129100 |
| 2025-01-31 | 61.62 | $62.47 | 52500 |
| 2025-01-30 | 61.53 | $62.60 | 42700 |
| 2025-01-29 | 61.42 | $62.23 | 68000 |
| 2025-01-28 | 61.33 | $62.26 | 55400 |
| 2025-01-27 | 61.23 | $62.25 | 63400 |
| 2025-01-24 | 61.13 | $61.79 | 74200 |
| 2025-01-23 | 61.06 | $61.81 | 91100 |
| 2025-01-22 | 60.98 | $61.59 | 86700 |
| 2025-01-21 | 60.91 | $61.57 | 64000 |
| 2025-01-17 | 60.84 | $61.00 | 24700 |
| 2025-01-16 | 60.83 | $60.76 | 74800 |
| 2025-01-15 | 60.83 | $60.71 | 68200 |
| 2025-01-14 | 60.85 | $60.01 | 79300 |
| 2025-01-13 | 60.94 | $59.99 | 222200 |
| 2025-01-10 | 61.03 | $59.76 | 82400 |
| 2025-01-08 | 61.17 | $60.49 | 59900 |
| 2025-01-07 | 61.24 | $60.32 | 104800 |
| 2025-01-06 | 61.34 | $60.51 | 111900 |
| 2025-01-03 | 61.42 | $60.68 | 162100 |
| 2025-01-02 | 61.50 | $60.30 | 189700 |
| 2024-12-31 | 61.63 | $60.59 | 195100 |
| 2024-12-30 | 61.74 | $60.59 | 77500 |
| 2024-12-27 | 61.86 | $61.27 | 69600 |
| 2024-12-26 | 61.92 | $61.78 | 77500 |
| 2024-12-24 | 61.94 | $61.67 | 63500 |
| 2024-12-23 | 61.96 | $61.23 | 167000 |
| 2024-12-20 | 62.04 | $61.08 | 126800 |
| 2024-12-19 | 62.14 | $60.70 | 144300 |
| 2024-12-18 | 62.30 | $60.75 | 51900 |
| 2024-12-17 | 62.46 | $62.19 | 68100 |
| 2024-12-16 | 62.49 | $62.35 | 57800 |
| 2024-12-13 | 62.50 | $62.43 | 60400 |
| 2024-12-12 | 62.51 | $62.62 | 54100 |
| 2024-12-11 | 62.50 | $62.81 | 94600 |
| 2024-12-10 | 62.46 | $62.75 | 72400 |
| 2024-12-09 | 62.43 | $62.78 | 64300 |
| 2024-12-06 | 62.40 | $63.01 | 72100 |
| 2024-12-05 | 62.33 | $62.94 | 84700 |
| 2024-12-04 | 62.27 | $63.00 | 54600 |
| 2024-12-03 | 62.19 | $63.08 | 127800 |
| 2024-12-02 | 62.10 | $63.01 | 75500 |
| 2024-11-29 | 62.00 | $63.01 | 32200 |
| 2024-11-27 | 61.89 | $62.93 | 66800 |
| 2024-11-26 | 61.79 | $62.95 | 52100 |
| 2024-11-25 | 61.66 | $62.46 | 77800 |
| 2024-11-22 | 61.58 | $61.98 | 91600 |
| 2024-11-21 | 61.54 | $61.68 | 81000 |
| 2024-11-20 | 61.52 | $61.39 | 93500 |
| 2024-11-19 | 61.54 | $61.29 | 68200 |
| 2024-11-18 | 61.56 | $61.37 | 100900 |
| 2024-11-15 | 61.58 | $61.11 | 133000 |
| 2024-11-14 | 61.63 | $61.83 | 59800 |
| 2024-11-13 | 61.61 | $62.30 | 66900 |
| 2024-11-12 | 61.54 | $62.24 | 88200 |
| 2024-11-11 | 61.46 | $62.36 | 56800 |
| 2024-11-08 | 61.37 | $62.45 | 86700 |
| 2024-11-07 | 61.26 | $62.20 | 73700 |
| 2024-11-06 | 61.16 | $61.92 | 57200 |
| 2024-11-05 | 61.08 | $60.88 | 35600 |
| 2024-11-04 | 61.10 | $60.33 | 64500 |
| 2024-11-01 | 61.18 | $60.51 | 76100 |
| 2024-10-31 | 61.25 | $60.40 | 81000 |
| 2024-10-30 | 61.34 | $61.22 | 235400 |
| 2024-10-29 | 61.35 | $61.25 | 49800 |
| 2024-10-28 | 61.36 | $61.29 | 66100 |
| 2024-10-25 | 61.37 | $61.15 | 70200 |
| 2024-10-24 | 61.39 | $61.36 | 223100 |
| 2024-10-23 | 61.40 | $61.48 | 51200 |
| 2024-10-22 | 61.39 | $61.82 | 41700 |
| 2024-10-21 | 61.34 | $61.96 | 45700 |
| 2024-10-18 | 61.28 | $62.25 | 43400 |
| 2024-10-17 | 61.17 | $62.00 | 54500 |
| 2024-10-16 | 61.09 | $62.00 | 61100 |
| 2024-10-15 | 60.99 | $61.86 | 68100 |
| 2024-10-14 | 60.90 | $61.89 | 49300 |
| 2024-10-11 | 60.79 | $61.49 | 45200 |
| 2024-10-10 | 60.72 | $61.05 | 68500 |
| 2024-10-09 | 60.69 | $61.17 | 59600 |
| 2024-10-08 | 60.64 | $60.77 | 59200 |
| 2024-10-07 | 60.62 | $60.24 | 52100 |
| 2024-10-04 | 60.66 | $61.02 | 38900 |
| 2024-10-03 | 60.62 | $60.70 | 37800 |
| 2024-10-02 | 60.62 | $61.00 | 44400 |
| 2024-10-01 | 60.57 | $61.05 | 256300 |
| 2024-09-30 | 60.52 | $61.35 | 41400 |
| 2024-09-27 | 60.44 | $61.00 | 36200 |
| 2024-09-26 | 60.38 | $60.94 | 93100 |
| 2024-09-25 | 60.32 | $60.69 | 58800 |
| 2024-09-24 | 60.28 | $60.94 | 64500 |
| 2024-09-23 | 60.21 | $61.07 | 76900 |
| 2024-09-20 | 60.12 | $60.83 | 35400 |
| 2024-09-19 | 60.05 | $61.06 | 56400 |
| 2024-09-18 | 59.94 | $60.51 | 97600 |
| 2024-09-17 | 59.88 | $60.74 | 50300 |
| 2024-09-16 | 59.79 | $60.93 | 63200 |
| 2024-09-13 | 59.67 | $60.60 | 62000 |
| 2024-09-12 | 59.57 | $60.37 | 100400 |
| 2024-09-11 | 59.49 | $60.06 | 41700 |
| 2024-09-10 | 59.43 | $59.93 | 83300 |
| 2024-09-09 | 59.37 | $59.63 | 274200 |
| 2024-09-06 | 59.35 | $59.29 | 58500 |
| 2024-09-05 | 59.35 | $59.70 | 77900 |
| 2024-09-04 | 59.32 | $59.97 | 246400 |
| 2024-09-03 | 59.25 | $60.03 | 30900 |
| 2024-08-30 | 59.17 | $60.58 | 51600 |
| 2024-08-29 | 59.02 | $60.13 | 62200 |
| 2024-08-28 | 58.90 | $59.81 | 55900 |
| 2024-08-27 | 58.80 | $59.92 | 69200 |
| 2024-08-26 | 58.69 | $59.84 | 245700 |
| 2024-08-23 | 58.56 | $59.76 | 72200 |
| 2024-08-22 | 58.44 | $59.31 | 87200 |
| 2024-08-21 | 58.35 | $59.62 | 55800 |
| 2024-08-20 | 58.21 | $59.45 | 99900 |
| 2024-08-19 | 58.08 | $59.28 | 251300 |
| 2024-08-16 | 57.96 | $59.01 | 52100 |
| 2024-08-15 | 57.84 | $58.89 | 72500 |
| 2024-08-14 | 57.73 | $58.35 | 55200 |
| 2024-08-13 | 57.67 | $58.12 | 46000 |
| 2024-08-12 | 57.62 | $57.56 | 81500 |
| 2024-08-09 | 57.63 | $57.62 | 124500 |
| 2024-08-08 | 57.63 | $57.42 | 81100 |
| 2024-08-07 | 57.65 | $56.51 | 78300 |
| 2024-08-06 | 57.77 | $56.72 | 309000 |
| 2024-08-05 | 57.88 | $56.38 | 104800 |
| 2024-08-02 | 58.04 | $57.94 | 107400 |
| 2024-08-01 | 58.05 | $58.40 | 85500 |
| 2024-07-31 | 58.01 | $58.53 | 36600 |
| 2024-07-30 | 57.96 | $58.38 | 61700 |
| 2024-07-29 | 57.92 | $58.19 | 72600 |
| 2024-07-26 | 57.89 | $58.09 | 71400 |
| 2024-07-25 | 57.87 | $57.51 | 55200 |
| 2024-07-24 | 57.90 | $57.59 | 76400 |
| 2024-07-23 | 57.94 | $58.32 | 69600 |
| 2024-07-22 | 57.90 | $58.43 | 57600 |
| 2024-07-19 | 57.84 | $58.10 | 59100 |
| 2024-07-18 | 57.81 | $58.51 | 66500 |
| 2024-07-17 | 57.74 | $59.04 | 87000 |
| 2024-07-16 | 57.60 | $58.95 | 62800 |
| 2024-07-15 | 57.46 | $58.49 | 58400 |
| 2024-07-12 | 57.35 | $58.35 | 54000 |
| 2024-07-11 | 57.25 | $58.05 | 77600 |
| 2024-07-10 | 57.16 | $58.02 | 61900 |
| 2024-07-09 | 57.07 | $57.55 | 125100 |
| 2024-07-08 | 57.02 | $57.65 | 53800 |
| 2024-07-05 | 56.96 | $57.68 | 66400 |
| 2024-07-03 | 56.88 | $57.28 | 89400 |
| 2024-07-02 | 56.84 | $57.38 | 54100 |
| 2024-07-01 | 56.78 | $57.11 | 49700 |
| 2024-06-28 | 56.75 | $57.04 | 65400 |
| 2024-06-27 | 56.72 | $57.30 | 56500 |
| 2024-06-26 | 56.66 | $57.21 | 53800 |
| 2024-06-25 | 56.60 | $57.25 | 87800 |
| 2024-06-24 | 56.53 | $57.42 | 79400 |
| 2024-06-21 | 56.43 | $57.18 | 55400 |
| 2024-06-20 | 56.36 | $57.14 | 174000 |
| 2024-06-18 | 56.27 | $57.03 | 57800 |
| 2024-06-17 | 56.19 | $57.01 | 63100 |
| 2024-06-14 | 56.11 | $56.59 | 42300 |
| 2024-06-13 | 56.06 | $56.65 | 58100 |
| 2024-06-12 | 56.00 | $56.71 | 51500 |
| 2024-06-11 | 55.92 | $56.56 | 67400 |
| 2024-06-10 | 55.85 | $56.35 | 164400 |
| 2024-06-07 | 55.80 | $56.26 | 56700 |
| 2024-06-06 | 55.75 | $56.26 | 75100 |
| 2024-06-05 | 55.70 | $56.19 | 54900 |
| 2024-06-04 | 55.65 | $55.88 | 94000 |
| 2024-06-03 | 55.62 | $55.64 | 45300 |
| 2024-05-31 | 55.62 | $55.78 | 44700 |
| 2024-05-30 | 55.60 | $55.19 | 76700 |
| 2024-05-29 | 55.65 | $55.18 | 67600 |
| 2024-05-28 | 55.70 | $55.55 | 117000 |
| 2024-05-24 | 55.71 | $55.93 | 93700 |
| 2024-05-23 | 55.69 | $55.80 | 73700 |
| 2024-05-22 | 55.68 | $56.50 | 57300 |
| 2024-05-21 | 55.59 | $56.53 | 108500 |
| 2024-05-20 | 55.49 | $56.44 | 89000 |
| 2024-05-17 | 55.39 | $56.50 | 51200 |
| 2024-05-16 | 55.28 | $56.31 | 63200 |
| 2024-05-15 | 55.17 | $56.26 | 80000 |
| 2024-05-14 | 55.05 | $55.87 | 83300 |
| 2024-05-13 | 54.97 | $55.72 | 59200 |
| 2024-05-10 | 54.89 | $55.73 | 60900 |
| 2024-05-09 | 54.80 | $55.72 | 56100 |
| 2024-05-08 | 54.70 | $55.43 | 58000 |
| 2024-05-07 | 54.63 | $55.47 | 76800 |
| 2024-05-06 | 54.54 | $55.16 | 100200 |
| 2024-05-03 | 54.47 | $54.70 | 89700 |
| 2024-05-02 | 54.45 | $54.17 | 204200 |
| 2024-05-01 | 54.48 | $53.98 | 202400 |
| 2024-04-30 | 54.53 | $53.99 | 59200 |
| 2024-04-29 | 54.58 | $54.56 | 111800 |
| 2024-04-26 | 54.59 | $54.43 | 101700 |
| 2024-04-25 | 54.60 | $54.27 | 58000 |
| 2024-04-24 | 54.64 | $54.53 | 63700 |
| 2024-04-23 | 54.65 | $54.44 | 108100 |
| 2024-04-22 | 54.67 | $54.14 | 312600 |
| 2024-04-19 | 54.73 | $53.80 | 83900 |
| 2024-04-18 | 54.83 | $53.72 | 93100 |
| 2024-04-17 | 54.94 | $53.84 | 88300 |
| 2024-04-16 | 55.06 | $53.86 | 94600 |
| 2024-04-15 | 55.18 | $53.99 | 57000 |
| 2024-04-12 | 55.31 | $54.48 | 90300 |
| 2024-04-11 | 55.40 | $54.87 | 77100 |
| 2024-04-10 | 55.45 | $54.91 | 66000 |
| 2024-04-09 | 55.51 | $55.42 | 140800 |
| 2024-04-08 | 55.52 | $55.39 | 119000 |
| 2024-04-05 | 55.53 | $55.35 | 156600 |
| 2024-04-04 | 55.55 | $54.96 | 125500 |
| 2024-04-03 | 55.61 | $55.47 | 112700 |
| 2024-04-02 | 55.63 | $55.59 | 38500 |
| 2024-04-01 | 55.63 | $55.95 | 72000 |
| 2024-03-28 | 55.60 | $56.18 | 65400 |
| 2024-03-27 | 55.54 | $56.07 | 64000 |
| 2024-03-26 | 55.48 | $55.56 | 77100 |
| 2024-03-25 | 55.47 | $55.61 | 116400 |
| 2024-03-22 | 55.46 | $55.76 | 107100 |
| 2024-03-21 | 55.43 | $55.97 | 68900 |
| 2024-03-20 | 55.37 | $56.02 | 208300 |
| 2024-03-19 | 55.30 | $55.79 | 84500 |
| 2024-03-18 | 55.25 | $55.41 | 82400 |
| 2024-03-15 | 55.23 | $55.23 | 65800 |
| 2024-03-14 | 55.23 | $55.82 | 58300 |
| 2024-03-13 | 55.17 | $55.79 | 71000 |
| 2024-03-12 | 55.11 | $55.75 | 75200 |
| 2024-03-11 | 55.04 | $55.32 | 1.7M |
| 2024-03-08 | 55.01 | $55.20 | 77400 |
| 2024-03-07 | 54.99 | $55.25 | 86000 |
| 2024-03-06 | 54.96 | $55.04 | 75000 |
| 2024-03-05 | 54.95 | $54.85 | 72700 |
| 2024-03-04 | 54.97 | $55.37 | 96300 |
| 2024-03-01 | 54.92 | $55.52 | 96800 |
| 2024-02-29 | 54.86 | $55.40 | 71400 |
| 2024-02-28 | 54.80 | $55.33 | 66200 |
| 2024-02-27 | 54.75 | $55.35 | 64500 |
| 2024-02-26 | 54.68 | $55.33 | 81400 |
| 2024-02-23 | 54.62 | $55.63 | 77500 |
| 2024-02-22 | 54.51 | $55.44 | 139400 |
| 2024-02-21 | 54.41 | $54.75 | 119800 |
| 2024-02-20 | 54.38 | $54.59 | 161800 |
| 2024-02-16 | 54.35 | $54.67 | 440200 |
| 2024-02-15 | 54.32 | $54.82 | 532600 |
| 2024-02-14 | 54.27 | $54.50 | 92400 |
| 2024-02-13 | 54.24 | $54.28 | 110700 |
| 2024-02-12 | 54.24 | $54.80 | 1.6M |
| 2024-02-09 | 54.18 | $54.92 | 81000 |
| 2024-02-08 | 54.10 | $54.74 | 60100 |
| 2024-02-07 | 54.03 | $54.74 | 75000 |
| 2024-02-06 | 53.96 | $54.48 | 70100 |
| 2024-02-05 | 53.91 | $54.31 | 84200 |
| 2024-02-02 | 53.86 | $54.59 | 150600 |
| 2024-02-01 | 53.79 | $54.55 | 111100 |
| 2024-01-31 | 53.71 | $53.94 | 90900 |
| 2024-01-30 | 53.68 | $54.73 | 108900 |
| 2024-01-29 | 53.57 | $54.68 | 111400 |
| 2024-01-26 | 53.45 | $54.45 | 87700 |
| 2024-01-25 | 53.35 | $54.32 | 99500 |
| 2024-01-24 | 53.25 | $54.04 | 93100 |
| 2024-01-23 | 53.16 | $54.22 | 80400 |
| 2024-01-22 | 53.05 | $54.08 | 87900 |
| 2024-01-19 | 52.94 | $53.91 | 75200 |
| 2024-01-18 | 52.84 | $53.46 | 72800 |
| 2024-01-17 | 52.78 | $53.06 | 103300 |
| 2024-01-16 | 52.75 | $53.21 | 91900 |
| 2024-01-12 | 52.70 | $53.37 | 71300 |
| 2024-01-11 | 52.63 | $53.10 | 102000 |
| 2024-01-10 | 52.58 | $53.09 | 67100 |
| 2024-01-09 | 52.53 | $52.79 | 150900 |
| 2024-01-08 | 52.50 | $52.93 | 135000 |
| 2024-01-05 | 52.45 | $52.43 | 106300 |
| 2024-01-04 | 52.45 | $52.56 | 244900 |
| 2024-01-03 | 52.44 | $52.64 | 99000 |
| 2024-01-02 | 52.42 | $52.86 | 103300 |
| 2023-12-29 | 52.38 | $52.97 | 40200 |
| 2023-12-28 | 52.31 | $52.94 | 49400 |
| 2023-12-27 | 52.25 | $52.79 | 88300 |
| 2023-12-26 | 52.19 | $52.73 | 81200 |
| 2023-12-22 | 52.13 | $52.66 | 78700 |
| 2023-12-21 | 52.08 | $52.54 | 85200 |
| 2023-12-20 | 52.03 | $52.15 | 123000 |
| 2023-12-19 | 52.02 | $52.73 | 218500 |
| 2023-12-18 | 51.94 | $52.56 | 88700 |
| 2023-12-15 | 51.88 | $52.30 | 107200 |
| 2023-12-14 | 51.83 | $52.66 | 178400 |
| 2023-12-13 | 51.75 | $53.06 | 83500 |
| 2023-12-12 | 51.61 | $52.42 | 57900 |
| 2023-12-11 | 51.52 | $52.32 | 80500 |
| 2023-12-08 | 51.44 | $52.13 | 76100 |
| 2023-12-07 | 51.37 | $52.08 | 69100 |
| 2023-12-06 | 51.29 | $51.98 | 119300 |
| 2023-12-05 | 51.22 | $52.06 | 71900 |
| 2023-12-04 | 51.13 | $52.14 | 105300 |
| 2023-12-01 | 51.02 | $52.19 | 89500 |
| 2023-11-30 | 50.90 | $51.91 | 66400 |
| 2023-11-29 | 50.79 | $51.49 | 102300 |
| 2023-11-28 | 50.72 | $51.61 | 60700 |
| 2023-11-27 | 50.63 | $51.59 | 60800 |
| 2023-11-24 | 50.53 | $51.68 | 44500 |
| 2023-11-22 | 50.40 | $51.65 | 72300 |
| 2023-11-21 | 50.27 | $51.36 | 76400 |
| 2023-11-20 | 50.16 | $51.37 | 129000 |
| 2023-11-17 | 50.03 | $51.02 | 118200 |
| 2023-11-16 | 49.93 | $51.16 | 127600 |
| 2023-11-15 | 49.80 | $51.01 | 125500 |
| 2023-11-14 | 49.67 | $50.96 | 135700 |
| 2023-11-13 | 49.53 | $50.43 | 324800 |
| 2023-11-10 | 49.44 | $50.45 | 73000 |
| 2023-11-09 | 49.33 | $49.89 | 53200 |
| 2023-11-08 | 49.27 | $50.31 | 122400 |
| 2023-11-07 | 49.16 | $50.19 | 86500 |
| 2023-11-06 | 49.06 | $50.09 | 72000 |
| 2023-11-03 | 48.95 | $49.96 | 109300 |
| 2023-11-02 | 48.84 | $49.65 | 136200 |
| 2023-11-01 | 48.76 | $48.77 | 126000 |
| 2023-10-31 | 48.75 | $48.44 | 169700 |
| 2023-10-30 | 48.79 | $48.12 | 326700 |
| 2023-10-27 | 48.86 | $47.55 | 109800 |
| 2023-10-26 | 49.00 | $48.05 | 193300 |
| 2023-10-25 | 49.10 | $48.46 | 67500 |
| 2023-10-24 | 49.16 | $48.77 | 69700 |
| 2023-10-23 | 49.20 | $48.41 | 157900 |
| 2023-10-20 | 49.29 | $48.67 | 70900 |
| 2023-10-19 | 49.35 | $49.15 | 146500 |
| 2023-10-18 | 49.37 | $49.49 | 93100 |
| 2023-10-17 | 49.36 | $49.86 | 36300 |
| 2023-10-16 | 49.31 | $49.78 | 71900 |
| 2023-10-13 | 49.26 | $49.37 | 54100 |
| 2023-10-12 | 49.25 | $49.32 | 50200 |
| 2023-10-11 | 49.24 | $49.60 | 64000 |
| 2023-10-10 | 49.20 | $49.46 | 100800 |
| 2023-10-09 | 49.17 | $49.33 | 25300 |
| 2023-10-06 | 49.16 | $48.95 | 102900 |
| 2023-10-05 | 49.18 | $48.43 | 71300 |
| 2023-10-04 | 49.26 | $48.46 | 110200 |
| 2023-10-03 | 49.34 | $48.04 | 99900 |
| 2023-10-02 | 49.48 | $48.47 | 110500 |
| 2023-09-29 | 49.59 | $48.63 | 80300 |
| 2023-09-28 | 49.69 | $48.83 | 135100 |
| 2023-09-27 | 49.78 | $48.68 | 91200 |
| 2023-09-26 | 49.89 | $48.72 | 69200 |
| 2023-09-25 | 50.02 | $49.30 | 92200 |
| 2023-09-22 | 50.09 | $49.15 | 64900 |
| 2023-09-21 | 50.19 | $49.29 | 51800 |
| 2023-09-20 | 50.29 | $49.98 | 95100 |
| 2023-09-19 | 50.32 | $50.12 | 41400 |
| 2023-09-18 | 50.34 | $50.19 | 41900 |
| 2023-09-15 | 50.36 | $50.01 | 36700 |
| 2023-09-14 | 50.39 | $50.67 | 26500 |
| 2023-09-13 | 50.36 | $50.29 | 59600 |
| 2023-09-12 | 50.37 | $50.21 | 135000 |
| 2023-09-11 | 50.39 | $50.54 | 44200 |
| 2023-09-08 | 50.37 | $50.31 | 43200 |
| 2023-09-07 | 50.38 | $50.23 | 31400 |
| 2023-09-06 | 50.39 | $50.24 | 47600 |
| 2023-09-05 | 50.41 | $50.50 | 42200 |
| 2023-09-01 | 50.40 | $50.92 | 55600 |
| 2023-08-31 | 50.34 | $50.75 | 43300 |
| 2023-08-30 | 50.30 | $50.98 | 35500 |
| 2023-08-29 | 50.23 | $50.78 | 45300 |
| 2023-08-28 | 50.17 | $50.27 | 40700 |
| 2023-08-25 | 50.16 | $50.10 | 32000 |
| 2023-08-24 | 50.17 | $49.70 | 32100 |
| 2023-08-23 | 50.22 | $50.15 | 41900 |
| 2023-08-22 | 50.22 | $49.79 | 33100 |
| 2023-08-21 | 50.27 | $49.79 | 65100 |
| 2023-08-18 | 50.32 | $49.73 | 63700 |
| 2023-08-17 | 50.38 | $49.76 | 45900 |
| 2023-08-16 | 50.45 | $50.09 | 47300 |
| 2023-08-15 | 50.48 | $50.36 | 46400 |
| 2023-08-14 | 50.50 | $50.75 | 57000 |
| 2023-08-11 | 50.47 | $50.58 | 77000 |
| 2023-08-10 | 50.46 | $50.42 | 37200 |
| 2023-08-09 | 50.46 | $50.45 | 42000 |
| 2023-08-08 | 50.46 | $50.47 | 26800 |
| 2023-08-07 | 50.46 | $50.53 | 36500 |
| 2023-08-04 | 50.46 | $50.12 | 24400 |
| 2023-08-03 | 50.49 | $50.39 | 26300 |
| 2023-08-02 | 50.50 | $50.59 | 129100 |
| 2023-08-01 | 50.49 | $50.90 | 29500 |
| 2023-07-31 | 50.45 | $51.04 | 20500 |
| 2023-07-28 | 50.39 | $51.12 | 35800 |
| 2023-07-27 | 50.31 | $50.70 | 36500 |
| 2023-07-26 | 50.27 | $51.16 | 32400 |
| 2023-07-25 | 50.18 | $51.09 | 28500 |
| 2023-07-24 | 50.08 | $51.03 | 28400 |
| 2023-07-21 | 49.98 | $50.83 | 89500 |
| 2023-07-20 | 49.89 | $50.67 | 56300 |
| 2023-07-19 | 49.81 | $50.60 | 30600 |
| 2023-07-18 | 49.72 | $50.48 | 42200 |
| 2023-07-17 | 49.65 | $50.21 | 38600 |
| 2023-07-14 | 49.59 | $50.18 | 31800 |
| 2023-07-13 | 49.52 | $50.14 | 37700 |
| 2023-07-12 | 49.46 | $49.90 | 26700 |
| 2023-07-11 | 49.41 | $49.74 | 20200 |
| 2023-07-10 | 49.38 | $49.41 | 28000 |
| 2023-07-07 | 49.37 | $49.39 | 38000 |
| 2023-07-06 | 49.37 | $49.67 | 43800 |
| 2023-07-05 | 49.34 | $49.95 | 33400 |
| 2023-07-03 | 49.28 | $50.01 | 36400 |
| 2023-06-30 | 49.20 | $50.11 | 29800 |
| 2023-06-29 | 49.10 | $49.56 | 57900 |
| 2023-06-28 | 49.06 | $49.33 | 33300 |
| 2023-06-27 | 49.03 | $49.44 | 29200 |
| 2023-06-26 | 48.98 | $49.07 | 24900 |
| 2023-06-23 | 48.97 | $49.17 | 31500 |
| 2023-06-22 | 48.95 | $49.50 | 15000 |
| 2023-06-21 | 48.90 | $49.22 | 29400 |
| 2023-06-20 | 48.86 | $49.27 | 30600 |
| 2023-06-16 | 48.82 | $49.61 | 43600 |
| 2023-06-15 | 48.74 | $49.82 | 21300 |
| 2023-06-14 | 48.62 | $49.15 | 37600 |
| 2023-06-13 | 48.57 | $49.17 | 20200 |
| 2023-06-12 | 48.50 | $49.02 | 31100 |
| 2023-06-09 | 48.45 | $48.75 | 14000 |
| 2023-06-08 | 48.42 | $48.75 | 23800 |
| 2023-06-07 | 48.38 | $48.50 | 35600 |
| 2023-06-06 | 48.37 | $48.64 | 38700 |
| 2023-06-05 | 48.34 | $48.74 | 36200 |
| 2023-06-02 | 48.30 | $48.80 | 58800 |
| 2023-06-01 | 48.24 | $48.17 | 18800 |
| 2023-05-31 | 48.25 | $47.83 | 30800 |
| 2023-05-30 | 48.30 | $48.02 | 39900 |
| 2023-05-26 | 48.32 | $48.08 | 35600 |
| 2023-05-25 | 48.35 | $47.68 | 60100 |
| 2023-05-24 | 48.42 | $47.82 | 32300 |
| 2023-05-23 | 48.48 | $48.23 | 20600 |
| 2023-05-22 | 48.51 | $48.74 | 34900 |
| 2023-05-19 | 48.49 | $48.91 | 50500 |
| 2023-05-18 | 48.44 | $48.91 | 32500 |
| 2023-05-17 | 48.39 | $48.63 | 64700 |
| 2023-05-16 | 48.37 | $48.40 | 26300 |
| 2023-05-15 | 48.37 | $48.70 | 54800 |
| 2023-05-12 | 48.33 | $48.79 | 61300 |
| 2023-05-11 | 48.28 | $48.70 | 39000 |
| 2023-05-10 | 48.24 | $48.78 | 25600 |
| 2023-05-09 | 48.18 | $48.48 | 19200 |
| 2023-05-08 | 48.15 | $48.64 | 42800 |
| 2023-05-05 | 48.10 | $48.64 | 106900 |
| 2023-05-04 | 48.04 | $47.97 | 21300 |
| 2023-05-03 | 48.05 | $48.14 | 29400 |
| 2023-05-02 | 48.04 | $48.35 | 38400 |
| 2023-05-01 | 48.00 | $48.80 | 21600 |
| 2023-04-28 | 47.92 | $48.77 | 20000 |
| 2023-04-27 | 47.83 | $48.46 | 16600 |
| 2023-04-26 | 47.76 | $47.61 | 21800 |
| 2023-04-25 | 47.78 | $47.89 | 16800 |
| 2023-04-24 | 47.77 | $48.31 | 14500 |
| 2023-04-21 | 47.71 | $48.27 | 35600 |
| 2023-04-20 | 47.65 | $48.23 | 36400 |
| 2023-04-19 | 47.59 | $48.39 | 32700 |
| 2023-04-18 | 47.51 | $48.38 | 39600 |
| 2023-04-17 | 47.42 | $48.38 | 37700 |
| 2023-04-14 | 47.32 | $48.23 | 25200 |
| 2023-04-13 | 47.22 | $48.44 | 34500 |
| 2023-04-12 | 47.09 | $47.94 | 25200 |
| 2023-04-11 | 47.00 | $47.95 | 21900 |
| 2023-04-10 | 46.90 | $48.00 | 21500 |
| 2023-04-06 | 46.79 | $48.06 | 151600 |
| 2023-04-05 | 46.65 | $47.82 | 32900 |
| 2023-04-04 | 46.53 | $47.78 | 49500 |
| 2023-04-03 | 46.40 | $47.89 | 38300 |
| 2023-03-31 | 46.24 | $47.48 | 27200 |
| 2023-03-30 | 46.11 | $46.90 | 16800 |
| 2023-03-29 | 46.03 | $46.69 | 55400 |
| 2023-03-28 | 45.96 | $46.10 | 28600 |
| 2023-03-27 | 45.95 | $46.15 | 26400 |
| 2023-03-24 | 45.92 | $46.13 | 28800 |
| 2023-03-23 | 45.90 | $45.57 | 44800 |
| 2023-03-22 | 45.94 | $45.59 | 19200 |
| 2023-03-21 | 45.97 | $46.17 | 64400 |
| 2023-03-20 | 45.95 | $45.85 | 56100 |
| 2023-03-17 | 45.96 | $45.48 | 45200 |
| 2023-03-16 | 46.01 | $46.09 | 45800 |
| 2023-03-15 | 46.01 | $45.45 | 36600 |
| 2023-03-14 | 46.07 | $45.63 | 50100 |
| 2023-03-13 | 46.11 | $45.04 | 79000 |
| 2023-03-10 | 46.22 | $44.89 | 29900 |
| 2023-03-09 | 46.36 | $45.44 | 38000 |
| 2023-03-08 | 46.46 | $46.00 | 17300 |
| 2023-03-07 | 46.51 | $46.01 | 16200 |
| 2023-03-06 | 46.56 | $46.64 | 23500 |
| 2023-03-03 | 46.55 | $46.56 | 19800 |
| 2023-03-02 | 46.55 | $45.97 | 37700 |
| 2023-03-01 | 46.61 | $45.61 | 23100 |
| 2023-02-28 | 46.72 | $45.80 | 21400 |
| 2023-02-27 | 46.82 | $46.01 | 86200 |
| 2023-02-24 | 46.90 | $45.97 | 35600 |
| 2023-02-23 | 47.00 | $46.39 | 17900 |
| 2023-02-22 | 47.07 | $46.37 | 23800 |
| 2023-02-21 | 47.14 | $46.48 | 28100 |
| 2023-02-17 | 47.21 | $47.13 | 19100 |
| 2023-02-16 | 47.22 | $47.16 | 19700 |
| 2023-02-15 | 47.22 | $47.56 | 18700 |
| 2023-02-14 | 47.19 | $47.49 | 33200 |
| 2023-02-13 | 47.15 | $47.76 | 36300 |
| 2023-02-10 | 47.09 | $47.25 | 32500 |
| 2023-02-09 | 47.07 | $46.90 | 18300 |
| 2023-02-08 | 47.09 | $47.28 | 399400 |
| 2023-02-07 | 47.07 | $47.80 | 20700 |
| 2023-02-06 | 46.99 | $47.26 | 23500 |
| 2023-02-03 | 46.97 | $47.44 | 44700 |
| 2023-02-02 | 46.92 | $47.75 | 56800 |
| 2023-02-01 | 46.83 | $47.48 | 17400 |
| 2023-01-31 | 46.76 | $47.24 | 19000 |
| 2023-01-30 | 46.71 | $46.68 | 36900 |
| 2023-01-27 | 46.71 | $47.01 | 33600 |
| 2023-01-26 | 46.68 | $47.16 | 31800 |
| 2023-01-25 | 46.63 | $46.90 | 39400 |
| 2023-01-24 | 46.60 | $46.90 | 23100 |
| 2023-01-23 | 46.57 | $46.88 | 18800 |
| 2023-01-20 | 46.54 | $46.59 | 26000 |
| 2023-01-19 | 46.54 | $45.99 | 59400 |
| 2023-01-18 | 46.59 | $46.21 | 52700 |
| 2023-01-17 | 46.63 | $46.98 | 23200 |
| 2023-01-13 | 46.60 | $47.16 | 69300 |
| 2023-01-12 | 46.54 | $47.11 | 82000 |
| 2023-01-11 | 46.48 | $47.09 | 31300 |
| 2023-01-10 | 46.41 | $46.60 | 60600 |
| 2023-01-09 | 46.39 | $46.38 | 21300 |
| 2023-01-06 | 46.39 | $46.68 | 17100 |
| 2023-01-05 | 46.36 | $45.75 | 18900 |
| 2023-01-04 | 46.43 | $46.21 | 15800 |
| 2023-01-03 | 46.45 | $46.00 | 194300 |
| 2022-12-30 | 46.50 | $46.18 | 33600 |
| 2022-12-29 | 46.53 | $46.30 | 21700 |
| 2022-12-28 | 46.56 | $45.75 | 25100 |
| 2022-12-27 | 46.64 | $46.28 | 259200 |
| 2022-12-23 | 46.68 | $46.26 | 18000 |
| 2022-12-22 | 46.73 | $45.98 | 19100 |
| 2022-12-21 | 46.81 | $46.45 | 22700 |
| 2022-12-20 | 46.84 | $45.80 | 23200 |
| 2022-12-19 | 46.95 | $45.71 | 14300 |
| 2022-12-16 | 47.08 | $45.96 | 21700 |
| 2022-12-15 | 47.20 | $46.69 | 19400 |
| 2022-12-14 | 47.26 | $47.71 | 17200 |
| 2022-12-13 | 47.21 | $47.87 | 28600 |
| 2022-12-12 | 47.14 | $47.62 | 13100 |
| 2022-12-09 | 47.09 | $47.04 | 13900 |
| 2022-12-08 | 47.09 | $47.43 | 12900 |
| 2022-12-07 | 47.06 | $47.16 | 29500 |
| 2022-12-06 | 47.05 | $47.25 | 22600 |
| 2022-12-05 | 47.02 | $47.80 | 23900 |
| 2022-12-02 | 46.94 | $48.38 | 75400 |
| 2022-12-01 | 46.79 | $48.35 | 39800 |
| 2022-11-30 | 46.63 | $48.20 | 52400 |
| 2022-11-29 | 46.46 | $47.05 | 20200 |
| 2022-11-28 | 46.40 | $47.18 | 16300 |
| 2022-11-25 | 46.32 | $47.77 | 8400 |
| 2022-11-23 | 46.16 | $47.70 | 70400 |
| 2022-11-22 | 46.00 | $47.53 | 18500 |
| 2022-11-21 | 45.84 | $47.06 | 410000 |
| 2022-11-18 | 45.71 | $47.01 | 13700 |
| 2022-11-17 | 45.58 | $46.73 | 19600 |
| 2022-11-16 | 45.45 | $46.74 | 112600 |
| 2022-11-15 | 45.32 | $46.71 | 25600 |
| 2022-11-14 | 45.17 | $46.46 | 405600 |
| 2022-11-11 | 45.04 | $46.57 | 17400 |
| 2022-11-10 | 44.88 | $46.66 | 62400 |
| 2022-11-09 | 44.69 | $44.93 | 29300 |
| 2022-11-08 | 44.66 | $45.56 | 26200 |
| 2022-11-07 | 44.57 | $45.27 | 40800 |
| 2022-11-04 | 44.49 | $44.85 | 24900 |
| 2022-11-03 | 44.46 | $44.41 | 34700 |
| 2022-11-02 | 44.46 | $44.88 | 13600 |
| 2022-11-01 | 44.42 | $45.67 | 25300 |
| 2022-10-31 | 44.28 | $45.87 | 11500 |
| 2022-10-28 | 44.12 | $46.09 | 29000 |
| 2022-10-27 | 43.91 | $44.80 | 41700 |
| 2022-10-26 | 43.82 | $44.81 | 27600 |
| 2022-10-25 | 43.71 | $44.99 | 42100 |
| 2022-10-24 | 43.58 | $44.56 | 43800 |
| 2022-10-21 | 43.47 | $44.01 | 31300 |
| 2022-10-20 | 43.42 | $43.21 | 53100 |
| 2022-10-19 | 43.44 | $43.53 | 18700 |
| 2022-10-18 | 43.43 | $43.85 | 17300 |
| 2022-10-17 | 43.39 | $43.35 | 87600 |
| 2022-10-14 | 43.39 | $42.50 | 54300 |
| 2022-10-13 | 43.48 | $43.22 | 63700 |
| 2022-10-12 | 43.51 | $42.19 | 36100 |
| 2022-10-11 | 43.65 | $42.36 | 64500 |
| 2022-10-10 | 43.79 | $42.49 | 76900 |
| 2022-10-07 | 43.92 | $42.59 | 48700 |
| 2022-10-06 | 44.06 | $43.52 | 14100 |
| 2022-10-05 | 44.12 | $44.05 | 21400 |
| 2022-10-04 | 44.13 | $44.05 | 55400 |
| 2022-10-03 | 44.14 | $43.12 | 94100 |
| 2022-09-30 | 44.24 | $41.99 | 71600 |
| 2022-09-29 | 44.48 | $42.52 | 54800 |
| 2022-09-28 | 44.69 | $43.28 | 177500 |
| 2022-09-27 | 44.83 | $42.61 | 181500 |
| 2022-09-26 | 45.07 | $42.81 | 83200 |
| 2022-09-23 | 45.31 | $43.16 | 69600 |
| 2022-09-22 | 45.53 | $43.73 | 69300 |
| 2022-09-21 | 45.72 | $43.90 | 30600 |
| 2022-09-20 | 45.91 | $44.54 | 26300 |
| 2022-09-19 | 46.06 | $44.90 | 25700 |
| 2022-09-16 | 46.18 | $44.65 | 53600 |
| 2022-09-15 | 46.34 | $45.02 | 33300 |
| 2022-09-14 | 46.48 | $45.54 | 45000 |
| 2022-09-13 | 46.58 | $45.41 | 17100 |
| 2022-09-12 | 46.70 | $47.04 | 23300 |
| 2022-09-09 | 46.67 | $46.75 | 22200 |
| 2022-09-08 | 46.66 | $46.16 | 22200 |
| 2022-09-07 | 46.71 | $46.01 | 18900 |
| 2022-09-06 | 46.78 | $45.33 | 421600 |
| 2022-09-02 | 46.94 | $45.43 | 31000 |
| 2022-09-01 | 47.10 | $45.91 | 21800 |
| 2022-08-31 | 47.22 | $45.63 | 12000 |
| 2022-08-30 | 47.39 | $45.95 | 23500 |
| 2022-08-29 | 47.54 | $46.40 | 20200 |
| 2022-08-26 | 47.66 | $46.70 | 113400 |
| 2022-08-25 | 47.76 | $47.98 | 103600 |
| 2022-08-24 | 47.74 | $47.49 | 21300 |
| 2022-08-23 | 47.76 | $47.48 | 14100 |
| 2022-08-22 | 47.79 | $47.82 | 32800 |
| 2022-08-19 | 47.79 | $48.62 | 34200 |
| 2022-08-18 | 47.70 | $48.98 | 19500 |
| 2022-08-17 | 47.57 | $48.95 | 24800 |
| 2022-08-16 | 47.42 | $49.11 | 44300 |
| 2022-08-15 | 47.25 | $48.98 | 54100 |
| 2022-08-12 | 47.06 | $48.63 | 32400 |
| 2022-08-11 | 46.90 | $48.01 | 27700 |
| 2022-08-10 | 46.78 | $48.07 | 36300 |
| 2022-08-09 | 46.64 | $47.50 | 19400 |
| 2022-08-08 | 46.55 | $47.49 | 54900 |
| 2022-08-05 | 46.46 | $47.49 | 18500 |
| 2022-08-04 | 46.35 | $47.52 | 13400 |
| 2022-08-03 | 46.22 | $47.62 | 13400 |
| 2022-08-02 | 46.08 | $47.16 | 18200 |
| 2022-08-01 | 45.96 | $47.45 | 403100 |
| 2022-07-29 | 45.81 | $47.53 | 20000 |
| 2022-07-28 | 45.63 | $47.07 | 26400 |
| 2022-07-27 | 45.47 | $46.39 | 15400 |
| 2022-07-26 | 45.38 | $45.65 | 27200 |
| 2022-07-25 | 45.35 | $45.90 | 32100 |
| 2022-07-22 | 45.29 | $45.93 | 18700 |
| 2022-07-21 | 45.22 | $46.14 | 23900 |
| 2022-07-20 | 45.13 | $45.80 | 28100 |
| 2022-07-19 | 45.06 | $45.72 | 29300 |
| 2022-07-18 | 44.99 | $44.68 | 25300 |
| 2022-07-15 | 45.02 | $45.13 | 110100 |
| 2022-07-14 | 45.01 | $44.51 | 48600 |
| 2022-07-13 | 45.06 | $44.66 | 48400 |
| 2022-07-12 | 45.10 | $44.86 | 24500 |
| 2022-07-11 | 45.13 | $45.29 | 484500 |
| 2022-07-08 | 45.11 | $45.56 | 49000 |
| 2022-07-07 | 45.06 | $45.67 | 51300 |
| 2022-07-06 | 45.00 | $45.39 | 79300 |
| 2022-07-05 | 44.95 | $45.09 | 551700 |
| 2022-07-01 | 44.94 | $45.14 | 28700 |
| 2022-06-30 | 44.92 | $44.61 | 27700 |
| 2022-06-29 | 44.95 | $44.78 | 15600 |
| 2022-06-28 | 44.97 | $44.72 | 52300 |
| 2022-06-27 | 45.00 | $45.49 | 968600 |
| 2022-06-24 | 44.94 | $45.49 | 45100 |
| 2022-06-23 | 44.89 | $44.34 | 63900 |
| 2022-06-22 | 44.94 | $43.77 | 42300 |
| 2022-06-21 | 45.07 | $43.62 | 60200 |
| 2022-06-17 | 45.22 | $42.69 | 51100 |
| 2022-06-16 | 45.49 | $42.69 | 39000 |
| 2022-06-15 | 45.78 | $43.88 | 58800 |
| 2022-06-14 | 45.98 | $43.55 | 148800 |
| 2022-06-13 | 46.24 | $43.64 | 77300 |
| 2022-06-10 | 46.51 | $45.13 | 25600 |
| 2022-06-09 | 46.66 | $46.06 | 14500 |
| 2022-06-08 | 46.72 | $46.94 | 10700 |
| 2022-06-07 | 46.69 | $47.43 | 35300 |
| 2022-06-06 | 46.62 | $47.10 | 125200 |
| 2022-06-03 | 46.57 | $46.94 | 28600 |
| 2022-06-02 | 46.53 | $47.41 | 19000 |
| 2022-06-01 | 46.43 | $46.82 | 32200 |
| 2022-05-31 | 46.39 | $47.11 | 14100 |
| 2022-05-27 | 46.32 | $47.38 | 20200 |
| 2022-05-26 | 46.21 | $46.48 | 21300 |
| 2022-05-25 | 46.18 | $45.82 | 58200 |
| 2022-05-24 | 46.21 | $45.57 | 67700 |
| 2022-05-23 | 46.28 | $45.56 | 133700 |
| 2022-05-20 | 46.36 | $44.90 | 77200 |
| 2022-05-19 | 46.51 | $44.69 | 35700 |
| 2022-05-18 | 46.70 | $44.93 | 15500 |
| 2022-05-17 | 46.89 | $46.38 | 23200 |
| 2022-05-16 | 46.94 | $45.82 | 27200 |
| 2022-05-13 | 47.06 | $45.80 | 64800 |
| 2022-05-12 | 47.20 | $44.99 | 59500 |
| 2022-05-11 | 47.43 | $44.93 | 39900 |
| 2022-05-10 | 47.69 | $45.31 | 85300 |
| 2022-05-09 | 47.94 | $45.40 | 62800 |
| 2022-05-06 | 48.21 | $46.45 | 33300 |
| 2022-05-05 | 48.39 | $46.69 | 81800 |
| 2022-05-04 | 48.57 | $48.08 | 25400 |
| 2022-05-03 | 48.62 | $47.09 | 48400 |
| 2022-05-02 | 48.79 | $46.91 | 80700 |
| 2022-04-29 | 48.98 | $47.02 | 31600 |
| 2022-04-28 | 49.19 | $48.75 | 31000 |
| 2022-04-27 | 49.24 | $47.98 | 37800 |
| 2022-04-26 | 49.37 | $47.73 | 25500 |
| 2022-04-25 | 49.54 | $48.77 | 27100 |
| 2022-04-22 | 49.62 | $48.56 | 37800 |
| 2022-04-21 | 49.73 | $49.82 | 40600 |
| 2022-04-20 | 49.73 | $50.29 | 28600 |
| 2022-04-19 | 49.67 | $49.99 | 18400 |
| 2022-04-18 | 49.63 | $49.29 | 36000 |
| 2022-04-14 | 49.67 | $49.48 | 51600 |
| 2022-04-13 | 49.69 | $49.83 | 87400 |
| 2022-04-12 | 49.67 | $49.50 | 57400 |
| 2022-04-11 | 49.69 | $49.70 | 40500 |
| 2022-04-08 | 49.69 | $50.35 | 31400 |
| 2022-04-07 | 49.62 | $50.44 | 36800 |
| 2022-04-06 | 49.53 | $50.14 | 32300 |
| 2022-04-05 | 49.47 | $50.23 | 202600 |
| 2022-04-04 | 49.39 | $50.39 | 16500 |
| 2022-04-01 | 49.29 | $50.27 | 121400 |
| 2022-03-31 | 49.18 | $50.00 | 43700 |
| 2022-03-30 | 49.10 | $50.58 | 38900 |
| 2022-03-29 | 48.94 | $50.69 | 53400 |
| 2022-03-28 | 48.76 | $50.13 | 43000 |
| 2022-03-25 | 48.61 | $49.86 | 20100 |
| 2022-03-24 | 48.48 | $49.48 | 19100 |
| 2022-03-23 | 48.38 | $48.97 | 21300 |
| 2022-03-22 | 48.31 | $49.49 | 39900 |
| 2022-03-21 | 48.19 | $49.19 | 20200 |
| 2022-03-18 | 48.08 | $49.30 | 288400 |
| 2022-03-17 | 47.95 | $48.98 | 26600 |
| 2022-03-16 | 47.85 | $48.42 | 147500 |
| 2022-03-15 | 47.79 | $47.78 | 22100 |
| 2022-03-14 | 47.79 | $46.96 | 42000 |
| 2022-03-11 | 47.87 | $47.15 | 96400 |
| 2022-03-10 | 47.95 | $47.54 | 280200 |
| 2022-03-09 | 47.99 | $47.59 | 249600 |
| 2022-03-08 | 48.04 | $46.79 | 109400 |
| 2022-03-07 | 48.17 | $47.50 | 32200 |
| 2022-03-04 | 48.24 | $48.52 | 86700 |
| 2022-03-03 | 48.21 | $48.41 | 264800 |
| 2022-03-02 | 48.19 | $48.48 | 32200 |
| 2022-03-01 | 48.16 | $47.72 | 27000 |
| 2022-02-28 | 48.20 | $48.02 | 37600 |
| 2022-02-25 | 48.22 | $48.20 | 41900 |
| 2022-02-24 | 48.22 | $47.01 | 82500 |
| 2022-02-23 | 48.35 | $46.39 | 86900 |
| 2022-02-22 | 48.56 | $47.11 | 104000 |
| 2022-02-18 | 48.71 | $47.40 | 321500 |
| 2022-02-17 | 48.85 | $47.65 | 65000 |
| 2022-02-16 | 48.97 | $48.42 | 25800 |
| 2022-02-15 | 49.03 | $48.38 | 47800 |
| 2022-02-14 | 49.10 | $48.02 | 73700 |
| 2022-02-11 | 49.21 | $48.24 | 48700 |
| 2022-02-10 | 49.32 | $48.92 | 64000 |
| 2022-02-09 | 49.36 | $49.77 | 86700 |
| 2022-02-08 | 49.32 | $49.18 | 61300 |
| 2022-02-07 | 49.33 | $48.91 | 38000 |
| 2022-02-04 | 49.37 | $49.19 | 47800 |
| 2022-02-03 | 49.39 | $49.07 | 56700 |
| 2022-02-02 | 49.43 | $49.85 | 69200 |
| 2022-02-01 | 49.38 | $49.26 | 30300 |
| 2022-01-31 | 49.40 | $49.11 | 36100 |
| 2022-01-28 | 49.43 | $48.45 | 69300 |
| 2022-01-27 | 49.53 | $47.44 | 75100 |
| 2022-01-26 | 49.75 | $47.44 | 103900 |
| 2022-01-25 | 49.99 | $47.95 | 48800 |
| 2022-01-24 | 50.21 | $48.63 | 94500 |
| 2022-01-21 | 50.37 | $48.43 | 142600 |
| 2022-01-20 | 50.58 | $48.91 | 52500 |
| 2022-01-19 | 50.75 | $49.37 | 29000 |
| 2022-01-18 | 50.90 | $49.54 | 64100 |
| 2022-01-14 | 51.04 | $50.03 | 33500 |
| 2022-01-13 | 51.15 | $50.17 | 44100 |
| 2022-01-12 | 51.25 | $50.89 | 26700 |
| 2022-01-11 | 51.29 | $50.78 | 63200 |
| 2022-01-10 | 51.34 | $50.42 | 153100 |
| 2022-01-07 | 51.44 | $50.69 | 35400 |
| 2022-01-06 | 51.51 | $51.00 | 35600 |
| 2022-01-05 | 51.57 | $51.25 | 41800 |
| 2022-01-04 | 51.60 | $51.99 | 132300 |
| 2022-01-03 | 51.56 | $52.04 | 68900 |
| 2021-12-31 | 51.51 | $52.31 | 30400 |
| 2021-12-30 | 51.43 | $52.37 | 36000 |
| 2021-12-29 | 51.33 | $52.57 | 50300 |
| 2021-12-28 | 51.20 | $52.33 | 35900 |
| 2021-12-27 | 51.08 | $52.27 | 31600 |
| 2021-12-23 | 50.95 | $51.69 | 74200 |
| 2021-12-22 | 50.87 | $51.43 | 31100 |
| 2021-12-21 | 50.81 | $51.02 | 27700 |
| 2021-12-20 | 50.79 | $50.37 | 32500 |
| 2021-12-17 | 50.84 | $50.83 | 24600 |
| 2021-12-16 | 50.84 | $51.58 | 30800 |
| 2021-12-15 | 50.76 | $51.50 | 32500 |
| 2021-12-14 | 50.68 | $50.90 | 16700 |
| 2021-12-13 | 50.66 | $51.35 | 26000 |
| 2021-12-10 | 50.59 | $51.37 | 26600 |
| 2021-12-09 | 50.50 | $50.86 | 31300 |
| 2021-12-08 | 50.47 | $51.16 | 14000 |
| 2021-12-07 | 50.39 | $51.03 | 28700 |
| 2021-12-06 | 50.33 | $50.33 | 41600 |
| 2021-12-03 | 50.33 | $49.81 | 24800 |
| 2021-12-02 | 50.38 | $49.87 | 19300 |
| 2021-12-01 | 50.43 | $49.16 | 38700 |
| 2021-11-30 | 50.57 | $49.54 | 30200 |
| 2021-11-29 | 50.68 | $50.66 | 35300 |
| 2021-11-26 | 50.68 | $50.05 | 22900 |
| 2021-11-24 | 50.75 | $51.06 | 16000 |
| 2021-11-23 | 50.71 | $50.92 | 14600 |
| 2021-11-22 | 50.69 | $50.88 | 29300 |
| 2021-11-19 | 50.67 | $51.09 | 13600 |
| 2021-11-18 | 50.63 | $51.13 | 11000 |
| 2021-11-17 | 50.57 | $51.20 | 21900 |
| 2021-11-16 | 50.51 | $51.28 | 14500 |
| 2021-11-15 | 50.43 | $51.11 | 16900 |
| 2021-11-12 | 50.35 | $51.11 | 19400 |
| 2021-11-11 | 50.27 | $50.71 | 13500 |
| 2021-11-10 | 50.23 | $50.80 | 19100 |
| 2021-11-09 | 50.17 | $50.98 | 16500 |
| 2021-11-08 | 50.08 | $50.94 | 364500 |
| 2021-11-05 | 49.99 | $50.81 | 20700 |
| 2021-11-04 | 49.91 | $50.82 | 29800 |
| 2021-11-03 | 49.81 | $50.63 | 28200 |
| 2021-11-02 | 49.72 | $50.49 | 29500 |
| 2021-11-01 | 49.64 | $50.31 | 45700 |
| 2021-10-29 | 49.57 | $50.54 | 10900 |
| 2021-10-28 | 49.47 | $50.24 | 51400 |
| 2021-10-27 | 49.39 | $49.99 | 196000 |
| 2021-10-26 | 49.33 | $50.34 | 19100 |
| 2021-10-25 | 49.22 | $50.24 | 44400 |
| 2021-10-22 | 49.11 | $50.29 | 20100 |
| 2021-10-21 | 48.99 | $50.23 | 29100 |
| 2021-10-20 | 48.86 | $49.94 | 201500 |
| 2021-10-19 | 48.74 | $49.79 | 25600 |
| 2021-10-18 | 48.63 | $49.37 | 162000 |
| 2021-10-15 | 48.56 | $49.30 | 144200 |
| 2021-10-14 | 48.48 | $49.08 | 19800 |
| 2021-10-13 | 48.41 | $48.35 | 33100 |
| 2021-10-12 | 48.42 | $48.06 | 21600 |
| 2021-10-11 | 48.46 | $48.17 | 24900 |
| 2021-10-08 | 48.49 | $48.50 | 29200 |
| 2021-10-07 | 48.49 | $48.55 | 51000 |
| 2021-10-06 | 48.48 | $48.21 | 50700 |
| 2021-10-05 | 48.51 | $47.92 | 39400 |
| 2021-10-04 | 48.57 | $47.56 | 37400 |
| 2021-10-01 | 48.68 | $48.02 | 42400 |
| 2021-09-30 | 48.75 | $47.52 | 42100 |
| 2021-09-29 | 48.88 | $48.06 | 53500 |
| 2021-09-28 | 48.96 | $47.80 | 48100 |
| 2021-09-27 | 49.08 | $48.57 | 31300 |
| 2021-09-24 | 49.14 | $48.93 | 35200 |
| 2021-09-23 | 49.16 | $48.97 | 61600 |
| 2021-09-22 | 49.18 | $48.57 | 22400 |
| 2021-09-21 | 49.24 | $48.21 | 23800 |
| 2021-09-20 | 49.35 | $48.27 | 382300 |
| 2021-09-17 | 49.47 | $48.88 | 50900 |
| 2021-09-16 | 49.53 | $49.38 | 22700 |
| 2021-09-15 | 49.54 | $49.57 | 14400 |
| 2021-09-14 | 49.54 | $49.15 | 18800 |
| 2021-09-13 | 49.58 | $49.37 | 24700 |
| 2021-09-10 | 49.60 | $49.36 | 47900 |
| 2021-09-09 | 49.63 | $49.56 | 25300 |
| 2021-09-08 | 49.64 | $49.99 | 28700 |
| 2021-09-07 | 49.60 | $49.75 | 1.0M |
| 2021-09-03 | 49.58 | $50.21 | 60800 |
| 2021-09-02 | 49.52 | $50.20 | 41900 |
| 2021-09-01 | 49.44 | $50.04 | 24600 |
| 2021-08-31 | 49.38 | $49.96 | 191800 |
| 2021-08-30 | 49.32 | $49.92 | 24400 |
| 2021-08-27 | 49.26 | $49.67 | 23500 |
| 2021-08-26 | 49.21 | $49.36 | 60300 |
| 2021-08-25 | 49.20 | $49.60 | 23700 |
| 2021-08-24 | 49.16 | $49.58 | 43800 |
| 2021-08-23 | 49.11 | $49.71 | 61900 |
| 2021-08-20 | 49.05 | $49.60 | 31700 |
| 2021-08-19 | 48.99 | $49.20 | 74900 |
| 2021-08-18 | 48.97 | $48.97 | 59000 |
| 2021-08-17 | 48.97 | $49.66 | 53600 |
| 2021-08-16 | 48.90 | $49.75 | 364600 |
| 2021-08-13 | 48.81 | $49.42 | 43900 |
| 2021-08-12 | 48.74 | $49.27 | 34100 |
| 2021-08-11 | 48.69 | $49.14 | 26900 |
| 2021-08-10 | 48.64 | $48.94 | 26000 |
| 2021-08-09 | 48.61 | $48.98 | 334500 |
| 2021-08-06 | 48.57 | $48.99 | 18800 |
| 2021-08-05 | 48.52 | $49.02 | 64900 |
| 2021-08-04 | 48.47 | $48.77 | 40500 |
| 2021-08-03 | 48.44 | $49.10 | 77200 |
| 2021-08-02 | 48.37 | $48.67 | 28000 |
| 2021-07-30 | 48.34 | $48.81 | 17400 |
| 2021-07-29 | 48.29 | $48.94 | 34700 |
| 2021-07-28 | 48.22 | $48.77 | 29600 |
| 2021-07-27 | 48.17 | $48.92 | 36800 |
| 2021-07-26 | 48.09 | $48.97 | 58700 |
| 2021-07-23 | 47.99 | $48.93 | 69700 |
| 2021-07-22 | 47.89 | $48.52 | 74200 |
| 2021-07-21 | 47.83 | $48.37 | 98000 |
| 2021-07-20 | 47.77 | $48.21 | 55800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
69.67
2026-07-17
Close Price
$70.05
Vol: 20003
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
42.93
Average
55.16
Maximum
69.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.67 | $70.05 | 20003 |
| 2026-07-16 | 69.58 | $70.43 | 89903 |
| 2026-07-15 | 69.45 | $69.94 | 41100 |
| 2026-07-14 | 69.36 | $69.65 | 45700 |
| 2026-07-13 | 69.30 | $70.30 | 40408 |
| 2026-07-10 | 69.17 | $70.14 | 36128 |
| 2026-07-09 | 69.05 | $70.07 | 41841 |
| 2026-07-08 | 68.93 | $69.85 | 28033 |
| 2026-07-07 | 68.83 | $70.34 | 29128 |
| 2026-07-06 | 68.68 | $70.08 | 48524 |
| 2026-07-02 | 68.56 | $70.00 | 36125 |
| 2026-07-01 | 68.44 | $68.96 | 33720 |
| 2026-06-30 | 68.42 | $68.33 | 56100 |
| 2026-06-29 | 68.48 | $68.20 | 25700 |
| 2026-06-26 | 68.56 | $67.90 | 26800 |
| 2026-06-25 | 68.68 | $67.29 | 55000 |
| 2026-06-24 | 68.87 | $67.90 | 36916 |
| 2026-06-23 | 69.01 | $67.83 | 37400 |
| 2026-06-22 | 69.17 | $67.73 | 70300 |
| 2026-06-18 | 69.35 | $68.24 | 41000 |
| 2026-06-17 | 69.49 | $68.67 | 34210 |
| 2026-06-16 | 69.59 | $69.62 | 28100 |
| 2026-06-15 | 69.61 | $69.65 | 31418 |
| 2026-06-12 | 69.61 | $69.31 | 53043 |
| 2026-06-11 | 69.66 | $69.01 | 22630 |
| 2026-06-10 | 69.73 | $68.64 | 97116 |
| 2026-06-09 | 69.83 | $69.17 | 27546 |
| 2026-06-08 | 69.89 | $69.04 | 58800 |
| 2026-06-05 | 69.96 | $69.51 | 42432 |
| 2026-06-04 | 69.98 | $70.04 | 66231 |
| 2026-06-03 | 69.94 | $69.79 | 137800 |
| 2026-06-02 | 69.93 | $70.39 | 42246 |
| 2026-06-01 | 69.86 | $70.31 | 39300 |
| 2026-05-29 | 69.78 | $70.43 | 83300 |
| 2026-05-28 | 69.69 | $70.41 | 39348 |
| 2026-05-27 | 69.59 | $70.14 | 53106 |
| 2026-05-26 | 69.50 | $70.15 | 74917 |
| 2026-05-22 | 69.41 | $70.26 | 54300 |
| 2026-05-21 | 69.29 | $69.85 | 28915 |
| 2026-05-20 | 69.21 | $69.62 | 33200 |
| 2026-05-19 | 69.14 | $69.49 | 51307 |
| 2026-05-18 | 69.08 | $69.84 | 58900 |
| 2026-05-15 | 68.98 | $69.27 | 68800 |
| 2026-05-14 | 68.93 | $69.56 | 69527 |
| 2026-05-13 | 68.84 | $69.12 | 31337 |
| 2026-05-12 | 68.79 | $69.01 | 120538 |
| 2026-05-11 | 68.74 | $68.74 | 61232 |
| 2026-05-08 | 68.71 | $69.02 | 37232 |
| 2026-05-07 | 68.64 | $69.17 | 60000 |
| 2026-05-06 | 68.55 | $69.32 | 62826 |
| 2026-05-05 | 68.42 | $69.15 | 27839 |
| 2026-05-04 | 68.30 | $68.90 | 71428 |
| 2026-05-01 | 68.19 | $69.16 | 127715 |
| 2026-04-30 | 68.03 | $69.11 | 53100 |
| 2026-04-29 | 67.85 | $68.21 | 42700 |
| 2026-04-28 | 67.75 | $68.10 | 89000 |
| 2026-04-27 | 67.63 | $67.90 | 256100 |
| 2026-04-24 | 67.51 | $68.22 | 40909 |
| 2026-04-23 | 67.35 | $68.56 | 51400 |
| 2026-04-22 | 67.13 | $68.33 | 34237 |
| 2026-04-21 | 66.92 | $67.99 | 52000 |
| 2026-04-20 | 66.72 | $68.51 | 42300 |
| 2026-04-17 | 66.45 | $68.63 | 60000 |
| 2026-04-16 | 66.16 | $68.00 | 54804 |
| 2026-04-15 | 65.91 | $67.69 | 45515 |
| 2026-04-14 | 65.69 | $67.35 | 61312 |
| 2026-04-13 | 65.49 | $67.09 | 51300 |
| 2026-04-10 | 65.32 | $66.45 | 38040 |
| 2026-04-09 | 65.20 | $66.89 | 32300 |
| 2026-04-08 | 65.04 | $66.61 | 40247 |
| 2026-04-07 | 64.91 | $65.54 | 40353 |
| 2026-04-06 | 64.89 | $65.55 | 90903 |
| 2026-04-02 | 64.88 | $65.17 | 83700 |
| 2026-04-01 | 64.92 | $64.90 | 92700 |
| 2026-03-31 | 65.00 | $64.59 | 147348 |
| 2026-03-30 | 65.12 | $63.55 | 193114 |
| 2026-03-27 | 65.37 | $63.48 | 113511 |
| 2026-03-26 | 65.64 | $64.40 | 82600 |
| 2026-03-25 | 65.84 | $64.83 | 72600 |
| 2026-03-24 | 66.02 | $64.54 | 103817 |
| 2026-03-23 | 66.24 | $64.70 | 620600 |
| 2026-03-20 | 66.47 | $64.36 | 72600 |
| 2026-03-19 | 66.74 | $65.17 | 63445 |
| 2026-03-18 | 66.94 | $65.28 | 31722 |
| 2026-03-17 | 67.15 | $66.44 | 34000 |
| 2026-03-16 | 67.26 | $66.42 | 163131 |
| 2026-03-13 | 67.37 | $65.94 | 56120 |
| 2026-03-12 | 67.53 | $66.17 | 181606 |
| 2026-03-11 | 67.69 | $66.89 | 45348 |
| 2026-03-10 | 67.78 | $67.09 | 37756 |
| 2026-03-09 | 67.86 | $67.44 | 43100 |
| 2026-03-06 | 67.91 | $67.38 | 54040 |
| 2026-03-05 | 67.97 | $67.67 | 61048 |
| 2026-03-04 | 68.00 | $67.98 | 111500 |
| 2026-03-03 | 68.01 | $67.91 | 36500 |
| 2026-03-02 | 68.03 | $68.17 | 44623 |
| 2026-02-27 | 68.02 | $68.44 | 32900 |
| 2026-02-26 | 67.99 | $68.13 | 25247 |
| 2026-02-25 | 67.98 | $67.99 | 35117 |
| 2026-02-24 | 67.99 | $67.87 | 101300 |
| 2026-02-23 | 68.01 | $67.66 | 58000 |
| 2026-02-20 | 68.05 | $68.15 | 33021 |
| 2026-02-19 | 68.04 | $67.79 | 33318 |
| 2026-02-18 | 68.06 | $67.93 | 48123 |
| 2026-02-17 | 68.06 | $67.71 | 144400 |
| 2026-02-13 | 68.09 | $67.59 | 40539 |
| 2026-02-12 | 68.12 | $67.53 | 49052 |
| 2026-02-11 | 68.17 | $68.36 | 48300 |
| 2026-02-10 | 68.13 | $68.33 | 45323 |
| 2026-02-09 | 68.09 | $68.43 | 194210 |
| 2026-02-06 | 68.04 | $68.48 | 45700 |
| 2026-02-05 | 67.98 | $67.91 | 45606 |
| 2026-02-04 | 67.96 | $68.51 | 48000 |
| 2026-02-03 | 67.89 | $68.27 | 64039 |
| 2026-02-02 | 67.83 | $68.65 | 90813 |
| 2026-01-30 | 67.73 | $68.04 | 61800 |
| 2026-01-29 | 67.68 | $68.05 | 58300 |
| 2026-01-28 | 67.63 | $68.04 | 38533 |
| 2026-01-27 | 67.57 | $68.23 | 76619 |
| 2026-01-26 | 67.49 | $68.13 | 83824 |
| 2026-01-23 | 67.41 | $67.50 | 43600 |
| 2026-01-22 | 67.40 | $67.46 | 41237 |
| 2026-01-21 | 67.38 | $67.20 | 68932 |
| 2026-01-20 | 67.39 | $66.67 | 55500 |
| 2026-01-16 | 67.45 | $67.78 | 70500 |
| 2026-01-15 | 67.39 | $67.68 | 50306 |
| 2026-01-14 | 67.34 | $67.74 | 54900 |
| 2026-01-13 | 67.28 | $67.78 | 67555 |
| 2026-01-12 | 67.21 | $67.96 | 81117 |
| 2026-01-09 | 67.13 | $67.78 | 46700 |
| 2026-01-08 | 67.05 | $67.44 | 66200 |
| 2026-01-07 | 67.01 | $67.08 | 65038 |
| 2026-01-06 | 67.00 | $67.39 | 68800 |
| 2026-01-05 | 66.96 | $66.83 | 200700 |
| 2026-01-02 | 66.97 | $66.73 | 78635 |
| 2025-12-31 | 67.00 | $66.75 | 51018 |
| 2025-12-30 | 67.03 | $67.24 | 45719 |
| 2025-12-29 | 67.01 | $67.26 | 105330 |
| 2025-12-26 | 66.99 | $67.42 | 75300 |
| 2025-12-24 | 66.96 | $67.36 | 17802 |
| 2025-12-23 | 66.94 | $67.11 | 95500 |
| 2025-12-22 | 66.93 | $66.92 | 87946 |
| 2025-12-19 | 66.94 | $66.53 | 123290 |
| 2025-12-18 | 66.97 | $66.56 | 106746 |
| 2025-12-17 | 67.00 | $66.33 | 54828 |
| 2025-12-16 | 67.05 | $66.60 | 63717 |
| 2025-12-15 | 67.06 | $67.05 | 78400 |
| 2025-12-12 | 67.03 | $66.98 | 95700 |
| 2025-12-11 | 67.00 | $67.45 | 107618 |
| 2025-12-10 | 66.92 | $67.09 | 36317 |
| 2025-12-09 | 66.88 | $66.78 | 207800 |
| 2025-12-08 | 66.86 | $66.98 | 485100 |
| 2025-12-05 | 66.81 | $67.34 | 57143 |
| 2025-12-04 | 66.72 | $67.30 | 78100 |
| 2025-12-03 | 66.63 | $67.46 | 75700 |
| 2025-12-02 | 66.52 | $67.33 | 84344 |
| 2025-12-01 | 66.40 | $67.33 | 88400 |
| 2025-11-28 | 66.28 | $67.88 | 25346 |
| 2025-11-26 | 66.10 | $67.47 | 237840 |
| 2025-11-25 | 65.95 | $67.22 | 102700 |
| 2025-11-24 | 65.82 | $66.35 | 84800 |
| 2025-11-21 | 65.77 | $65.63 | 136818 |
| 2025-11-20 | 65.80 | $65.02 | 102139 |
| 2025-11-19 | 65.88 | $65.43 | 102436 |
| 2025-11-18 | 65.93 | $65.38 | 134600 |
| 2025-11-17 | 65.99 | $65.70 | 53946 |
| 2025-11-14 | 66.01 | $66.10 | 79100 |
| 2025-11-13 | 65.99 | $66.18 | 82800 |
| 2025-11-12 | 65.96 | $66.66 | 73512 |
| 2025-11-11 | 65.88 | $66.69 | 93100 |
| 2025-11-10 | 65.78 | $66.19 | 80800 |
| 2025-11-07 | 65.73 | $65.56 | 125400 |
| 2025-11-06 | 65.74 | $65.41 | 106137 |
| 2025-11-05 | 65.76 | $65.66 | 67623 |
| 2025-11-04 | 65.76 | $65.52 | 90600 |
| 2025-11-03 | 65.77 | $65.52 | 100200 |
| 2025-10-31 | 65.79 | $65.83 | 85700 |
| 2025-10-30 | 65.78 | $65.84 | 111400 |
| 2025-10-29 | 65.77 | $66.05 | 111526 |
| 2025-10-28 | 65.74 | $66.40 | 93100 |
| 2025-10-27 | 65.67 | $66.53 | 92938 |
| 2025-10-24 | 65.58 | $65.97 | 100400 |
| 2025-10-23 | 65.55 | $65.74 | 85200 |
| 2025-10-22 | 65.54 | $65.66 | 57100 |
| 2025-10-21 | 65.53 | $65.83 | 91042 |
| 2025-10-20 | 65.50 | $65.87 | 65500 |
| 2025-10-17 | 65.47 | $65.26 | 90654 |
| 2025-10-16 | 65.51 | $64.72 | 78429 |
| 2025-10-15 | 65.59 | $65.37 | 62800 |
| 2025-10-14 | 65.62 | $65.27 | 98100 |
| 2025-10-13 | 65.66 | $65.11 | 93744 |
| 2025-10-10 | 65.72 | $64.55 | 86200 |
| 2025-10-09 | 65.83 | $65.77 | 129500 |
| 2025-10-08 | 65.83 | $66.20 | 86600 |
| 2025-10-07 | 65.79 | $66.09 | 67128 |
| 2025-10-06 | 65.75 | $66.04 | 142300 |
| 2025-10-03 | 65.71 | $65.99 | 82000 |
| 2025-10-02 | 65.67 | $65.93 | 87837 |
| 2025-10-01 | 65.64 | $65.93 | 77541 |
| 2025-09-30 | 65.60 | $65.87 | 71449 |
| 2025-09-29 | 65.56 | $65.57 | 95009 |
| 2025-09-26 | 65.55 | $65.61 | 108422 |
| 2025-09-25 | 65.52 | $65.24 | 129216 |
| 2025-09-24 | 65.53 | $65.47 | 75700 |
| 2025-09-23 | 65.52 | $65.62 | 79000 |
| 2025-09-22 | 65.48 | $65.78 | 101300 |
| 2025-09-19 | 65.42 | $65.72 | 77500 |
| 2025-09-18 | 65.36 | $65.67 | 83500 |
| 2025-09-17 | 65.30 | $65.77 | 114000 |
| 2025-09-16 | 65.23 | $65.62 | 84000 |
| 2025-09-15 | 65.16 | $65.73 | 76302 |
| 2025-09-12 | 65.07 | $65.65 | 60803 |
| 2025-09-11 | 64.99 | $65.84 | 83415 |
| 2025-09-10 | 64.88 | $65.24 | 149600 |
| 2025-09-09 | 64.82 | $65.40 | 72200 |
| 2025-09-08 | 64.73 | $65.26 | 85000 |
| 2025-09-05 | 64.66 | $65.13 | 101100 |
| 2025-09-04 | 64.58 | $65.30 | 69913 |
| 2025-09-03 | 64.48 | $64.88 | 85507 |
| 2025-09-02 | 64.42 | $64.53 | 157700 |
| 2025-08-29 | 64.37 | $64.75 | 84800 |
| 2025-08-28 | 64.30 | $64.83 | 76500 |
| 2025-08-27 | 64.21 | $64.64 | 63900 |
| 2025-08-26 | 64.13 | $64.49 | 99800 |
| 2025-08-25 | 64.06 | $64.37 | 68605 |
| 2025-08-22 | 64.00 | $64.78 | 90300 |
| 2025-08-21 | 63.90 | $64.18 | 79200 |
| 2025-08-20 | 63.86 | $64.34 | 83700 |
| 2025-08-19 | 63.79 | $64.31 | 60500 |
| 2025-08-18 | 63.73 | $64.25 | 71800 |
| 2025-08-15 | 63.66 | $64.29 | 74400 |
| 2025-08-14 | 63.59 | $64.36 | 65500 |
| 2025-08-13 | 63.50 | $64.39 | 60100 |
| 2025-08-12 | 63.40 | $63.93 | 61500 |
| 2025-08-11 | 63.35 | $63.55 | 63500 |
| 2025-08-08 | 63.32 | $63.70 | 72300 |
| 2025-08-07 | 63.28 | $63.35 | 66700 |
| 2025-08-06 | 63.27 | $63.30 | 62100 |
| 2025-08-05 | 63.26 | $62.88 | 72100 |
| 2025-08-04 | 63.30 | $63.07 | 112600 |
| 2025-08-01 | 63.32 | $62.44 | 65400 |
| 2025-07-31 | 63.40 | $63.11 | 108000 |
| 2025-07-30 | 63.42 | $63.43 | 78200 |
| 2025-07-29 | 63.41 | $63.61 | 75400 |
| 2025-07-28 | 63.37 | $63.67 | 82400 |
| 2025-07-25 | 63.33 | $64.01 | 87800 |
| 2025-07-24 | 63.24 | $63.74 | 64400 |
| 2025-07-23 | 63.17 | $63.70 | 86600 |
| 2025-07-22 | 63.09 | $63.65 | 75100 |
| 2025-07-21 | 63.01 | $63.29 | 97200 |
| 2025-07-18 | 62.95 | $63.11 | 83200 |
| 2025-07-17 | 62.90 | $63.19 | 84400 |
| 2025-07-16 | 62.84 | $62.92 | 88600 |
| 2025-07-15 | 62.79 | $62.55 | 105300 |
| 2025-07-14 | 62.78 | $63.12 | 87700 |
| 2025-07-11 | 62.71 | $62.97 | 66000 |
| 2025-07-10 | 62.64 | $63.22 | 68000 |
| 2025-07-09 | 62.55 | $63.25 | 56900 |
| 2025-07-08 | 62.45 | $63.03 | 56900 |
| 2025-07-07 | 62.36 | $63.20 | 64200 |
| 2025-07-03 | 62.25 | $63.59 | 55300 |
| 2025-07-02 | 62.09 | $62.97 | 67000 |
| 2025-07-01 | 61.98 | $63.02 | 64500 |
| 2025-06-30 | 61.86 | $62.80 | 74400 |
| 2025-06-27 | 61.75 | $62.31 | 99300 |
| 2025-06-26 | 61.68 | $62.01 | 77800 |
| 2025-06-25 | 61.64 | $61.72 | 75500 |
| 2025-06-24 | 61.62 | $62.05 | 63700 |
| 2025-06-23 | 61.56 | $61.58 | 76100 |
| 2025-06-20 | 61.54 | $60.94 | 73900 |
| 2025-06-18 | 61.58 | $61.37 | 91800 |
| 2025-06-17 | 61.58 | $61.46 | 115300 |
| 2025-06-16 | 61.57 | $61.93 | 62100 |
| 2025-06-13 | 61.51 | $61.67 | 71500 |
| 2025-06-12 | 61.48 | $62.22 | 84400 |
| 2025-06-11 | 61.38 | $61.86 | 65600 |
| 2025-06-10 | 61.32 | $61.95 | 119800 |
| 2025-06-09 | 61.24 | $61.70 | 75400 |
| 2025-06-06 | 61.17 | $61.83 | 46300 |
| 2025-06-05 | 61.08 | $61.34 | 80800 |
| 2025-06-04 | 61.03 | $61.44 | 112400 |
| 2025-06-03 | 60.97 | $61.50 | 94700 |
| 2025-06-02 | 60.88 | $61.28 | 95200 |
| 2025-05-30 | 60.82 | $61.09 | 119700 |
| 2025-05-29 | 60.76 | $60.99 | 66800 |
| 2025-05-28 | 60.71 | $60.80 | 78300 |
| 2025-05-27 | 60.67 | $61.23 | 89700 |
| 2025-05-23 | 60.57 | $60.20 | 105900 |
| 2025-05-22 | 60.57 | $60.56 | 85400 |
| 2025-05-21 | 60.52 | $60.76 | 82300 |
| 2025-05-20 | 60.44 | $61.51 | 61300 |
| 2025-05-19 | 60.28 | $61.68 | 75700 |
| 2025-05-16 | 60.07 | $61.41 | 146000 |
| 2025-05-15 | 59.86 | $61.06 | 118100 |
| 2025-05-14 | 59.67 | $60.42 | 97700 |
| 2025-05-13 | 59.54 | $60.63 | 146000 |
| 2025-05-12 | 59.37 | $60.78 | 121900 |
| 2025-05-09 | 59.18 | $59.61 | 77200 |
| 2025-05-08 | 59.09 | $59.74 | 112100 |
| 2025-05-07 | 58.97 | $59.55 | 79800 |
| 2025-05-06 | 58.85 | $59.51 | 89500 |
| 2025-05-05 | 58.71 | $59.95 | 109100 |
| 2025-05-02 | 58.52 | $60.15 | 203400 |
| 2025-05-01 | 58.29 | $59.61 | 77100 |
| 2025-04-30 | 58.13 | $59.55 | 81500 |
| 2025-04-29 | 57.97 | $59.26 | 86700 |
| 2025-04-28 | 57.85 | $58.87 | 207000 |
| 2025-04-25 | 57.78 | $58.73 | 127100 |
| 2025-04-24 | 57.72 | $58.59 | 156100 |
| 2025-04-23 | 57.69 | $58.14 | 130000 |
| 2025-04-22 | 57.72 | $57.57 | 266000 |
| 2025-04-21 | 57.81 | $56.32 | 212600 |
| 2025-04-17 | 58.05 | $57.48 | 80100 |
| 2025-04-16 | 58.18 | $57.39 | 101800 |
| 2025-04-15 | 58.34 | $58.39 | 175500 |
| 2025-04-14 | 58.42 | $58.56 | 242300 |
| 2025-04-11 | 58.49 | $58.06 | 419800 |
| 2025-04-10 | 58.62 | $57.05 | 84200 |
| 2025-04-09 | 58.85 | $58.12 | 1.2M |
| 2025-04-08 | 59.00 | $54.44 | 755500 |
| 2025-04-07 | 59.52 | $55.19 | 692400 |
| 2025-04-04 | 59.99 | $55.89 | 151200 |
| 2025-04-03 | 60.43 | $59.01 | 68400 |
| 2025-04-02 | 60.59 | $60.85 | 75600 |
| 2025-04-01 | 60.58 | $60.66 | 73400 |
| 2025-03-31 | 60.59 | $60.62 | 138500 |
| 2025-03-28 | 60.61 | $60.13 | 89400 |
| 2025-03-27 | 60.69 | $60.87 | 81900 |
| 2025-03-26 | 60.70 | $60.70 | 43300 |
| 2025-03-25 | 60.74 | $60.95 | 45900 |
| 2025-03-24 | 60.76 | $60.78 | 156700 |
| 2025-03-21 | 60.81 | $60.25 | 59400 |
| 2025-03-20 | 60.91 | $60.46 | 68400 |
| 2025-03-19 | 61.01 | $60.74 | 53900 |
| 2025-03-18 | 61.10 | $60.35 | 59000 |
| 2025-03-17 | 61.23 | $60.79 | 273400 |
| 2025-03-14 | 61.33 | $60.15 | 137100 |
| 2025-03-13 | 61.51 | $59.43 | 168000 |
| 2025-03-12 | 61.76 | $59.96 | 151100 |
| 2025-03-11 | 61.98 | $60.19 | 114600 |
| 2025-03-10 | 62.19 | $61.28 | 141800 |
| 2025-03-07 | 62.30 | $62.16 | 68600 |
| 2025-03-06 | 62.33 | $61.71 | 104500 |
| 2025-03-05 | 62.40 | $62.04 | 142200 |
| 2025-03-04 | 62.45 | $61.64 | 96800 |
| 2025-03-03 | 62.54 | $62.22 | 65000 |
| 2025-02-28 | 62.57 | $62.63 | 65600 |
| 2025-02-27 | 62.56 | $61.85 | 74100 |
| 2025-02-26 | 62.64 | $62.24 | 50700 |
| 2025-02-25 | 62.67 | $62.74 | 58200 |
| 2025-02-24 | 62.65 | $62.56 | 140200 |
| 2025-02-21 | 62.65 | $62.35 | 259300 |
| 2025-02-20 | 62.66 | $63.07 | 73000 |
| 2025-02-19 | 62.60 | $63.32 | 87000 |
| 2025-02-18 | 62.51 | $62.80 | 110700 |
| 2025-02-14 | 62.46 | $62.68 | 62400 |
| 2025-02-13 | 62.41 | $62.87 | 64200 |
| 2025-02-12 | 62.33 | $62.32 | 53500 |
| 2025-02-11 | 62.29 | $62.67 | 59000 |
| 2025-02-10 | 62.21 | $62.38 | 53500 |
| 2025-02-07 | 62.14 | $62.10 | 77000 |
| 2025-02-06 | 62.09 | $62.68 | 68500 |
| 2025-02-05 | 61.98 | $62.70 | 74100 |
| 2025-02-04 | 61.85 | $62.73 | 147400 |
| 2025-02-03 | 61.71 | $62.30 | 129100 |
| 2025-01-31 | 61.60 | $62.47 | 52500 |
| 2025-01-30 | 61.46 | $62.60 | 42700 |
| 2025-01-29 | 61.31 | $62.23 | 68000 |
| 2025-01-28 | 61.18 | $62.26 | 55400 |
| 2025-01-27 | 61.05 | $62.25 | 63400 |
| 2025-01-24 | 60.92 | $61.79 | 74200 |
| 2025-01-23 | 60.83 | $61.81 | 91100 |
| 2025-01-22 | 60.73 | $61.59 | 86700 |
| 2025-01-21 | 60.65 | $61.57 | 64000 |
| 2025-01-17 | 60.57 | $61.00 | 24700 |
| 2025-01-16 | 60.55 | $60.76 | 74800 |
| 2025-01-15 | 60.56 | $60.71 | 68200 |
| 2025-01-14 | 60.58 | $60.01 | 79300 |
| 2025-01-13 | 60.68 | $59.99 | 222200 |
| 2025-01-10 | 60.79 | $59.76 | 82400 |
| 2025-01-08 | 60.95 | $60.49 | 59900 |
| 2025-01-07 | 61.04 | $60.32 | 104800 |
| 2025-01-06 | 61.16 | $60.51 | 111900 |
| 2025-01-03 | 61.28 | $60.68 | 162100 |
| 2025-01-02 | 61.39 | $60.30 | 189700 |
| 2024-12-31 | 61.55 | $60.59 | 195100 |
| 2024-12-30 | 61.69 | $60.59 | 77500 |
| 2024-12-27 | 61.85 | $61.27 | 69600 |
| 2024-12-26 | 61.95 | $61.78 | 77500 |
| 2024-12-24 | 62.00 | $61.67 | 63500 |
| 2024-12-23 | 62.07 | $61.23 | 167000 |
| 2024-12-20 | 62.19 | $61.08 | 126800 |
| 2024-12-19 | 62.32 | $60.70 | 144300 |
| 2024-12-18 | 62.49 | $60.75 | 51900 |
| 2024-12-17 | 62.66 | $62.19 | 68100 |
| 2024-12-16 | 62.69 | $62.35 | 57800 |
| 2024-12-13 | 62.70 | $62.43 | 60400 |
| 2024-12-12 | 62.69 | $62.62 | 54100 |
| 2024-12-11 | 62.67 | $62.81 | 94600 |
| 2024-12-10 | 62.63 | $62.75 | 72400 |
| 2024-12-09 | 62.59 | $62.78 | 64300 |
| 2024-12-06 | 62.55 | $63.01 | 72100 |
| 2024-12-05 | 62.48 | $62.94 | 84700 |
| 2024-12-04 | 62.41 | $63.00 | 54600 |
| 2024-12-03 | 62.32 | $63.08 | 127800 |
| 2024-12-02 | 62.22 | $63.01 | 75500 |
| 2024-11-29 | 62.11 | $63.01 | 32200 |
| 2024-11-27 | 61.99 | $62.93 | 66800 |
| 2024-11-26 | 61.87 | $62.95 | 52100 |
| 2024-11-25 | 61.73 | $62.46 | 77800 |
| 2024-11-22 | 61.64 | $61.98 | 91600 |
| 2024-11-21 | 61.59 | $61.68 | 81000 |
| 2024-11-20 | 61.57 | $61.39 | 93500 |
| 2024-11-19 | 61.58 | $61.29 | 68200 |
| 2024-11-18 | 61.59 | $61.37 | 100900 |
| 2024-11-15 | 61.61 | $61.11 | 133000 |
| 2024-11-14 | 61.65 | $61.83 | 59800 |
| 2024-11-13 | 61.62 | $62.30 | 66900 |
| 2024-11-12 | 61.55 | $62.24 | 88200 |
| 2024-11-11 | 61.48 | $62.36 | 56800 |
| 2024-11-08 | 61.40 | $62.45 | 86700 |
| 2024-11-07 | 61.31 | $62.20 | 73700 |
| 2024-11-06 | 61.23 | $61.92 | 57200 |
| 2024-11-05 | 61.18 | $60.88 | 35600 |
| 2024-11-04 | 61.23 | $60.33 | 64500 |
| 2024-11-01 | 61.33 | $60.51 | 76100 |
| 2024-10-31 | 61.41 | $60.40 | 81000 |
| 2024-10-30 | 61.50 | $61.22 | 235400 |
| 2024-10-29 | 61.52 | $61.25 | 49800 |
| 2024-10-28 | 61.53 | $61.29 | 66100 |
| 2024-10-25 | 61.54 | $61.15 | 70200 |
| 2024-10-24 | 61.56 | $61.36 | 223100 |
| 2024-10-23 | 61.56 | $61.48 | 51200 |
| 2024-10-22 | 61.55 | $61.82 | 41700 |
| 2024-10-21 | 61.49 | $61.96 | 45700 |
| 2024-10-18 | 61.42 | $62.25 | 43400 |
| 2024-10-17 | 61.32 | $62.00 | 54500 |
| 2024-10-16 | 61.23 | $62.00 | 61100 |
| 2024-10-15 | 61.14 | $61.86 | 68100 |
| 2024-10-14 | 61.06 | $61.89 | 49300 |
| 2024-10-11 | 60.96 | $61.49 | 45200 |
| 2024-10-10 | 60.91 | $61.05 | 68500 |
| 2024-10-09 | 60.89 | $61.17 | 59600 |
| 2024-10-08 | 60.85 | $60.77 | 59200 |
| 2024-10-07 | 60.85 | $60.24 | 52100 |
| 2024-10-04 | 60.90 | $61.02 | 38900 |
| 2024-10-03 | 60.86 | $60.70 | 37800 |
| 2024-10-02 | 60.85 | $61.00 | 44400 |
| 2024-10-01 | 60.80 | $61.05 | 256300 |
| 2024-09-30 | 60.75 | $61.35 | 41400 |
| 2024-09-27 | 60.66 | $61.00 | 36200 |
| 2024-09-26 | 60.61 | $60.94 | 93100 |
| 2024-09-25 | 60.55 | $60.69 | 58800 |
| 2024-09-24 | 60.51 | $60.94 | 64500 |
| 2024-09-23 | 60.45 | $61.07 | 76900 |
| 2024-09-20 | 60.36 | $60.83 | 35400 |
| 2024-09-19 | 60.29 | $61.06 | 56400 |
| 2024-09-18 | 60.20 | $60.51 | 97600 |
| 2024-09-17 | 60.15 | $60.74 | 50300 |
| 2024-09-16 | 60.07 | $60.93 | 63200 |
| 2024-09-13 | 59.96 | $60.60 | 62000 |
| 2024-09-12 | 59.88 | $60.37 | 100400 |
| 2024-09-11 | 59.81 | $60.06 | 41700 |
| 2024-09-10 | 59.76 | $59.93 | 83300 |
| 2024-09-09 | 59.71 | $59.63 | 274200 |
| 2024-09-06 | 59.68 | $59.29 | 58500 |
| 2024-09-05 | 59.67 | $59.70 | 77900 |
| 2024-09-04 | 59.61 | $59.97 | 246400 |
| 2024-09-03 | 59.51 | $60.03 | 30900 |
| 2024-08-30 | 59.38 | $60.58 | 51600 |
| 2024-08-29 | 59.19 | $60.13 | 62200 |
| 2024-08-28 | 59.04 | $59.81 | 55900 |
| 2024-08-27 | 58.90 | $59.92 | 69200 |
| 2024-08-26 | 58.76 | $59.84 | 245700 |
| 2024-08-23 | 58.61 | $59.76 | 72200 |
| 2024-08-22 | 58.46 | $59.31 | 87200 |
| 2024-08-21 | 58.34 | $59.62 | 55800 |
| 2024-08-20 | 58.19 | $59.45 | 99900 |
| 2024-08-19 | 58.04 | $59.28 | 251300 |
| 2024-08-16 | 57.91 | $59.01 | 52100 |
| 2024-08-15 | 57.80 | $58.89 | 72500 |
| 2024-08-14 | 57.70 | $58.35 | 55200 |
| 2024-08-13 | 57.65 | $58.12 | 46000 |
| 2024-08-12 | 57.63 | $57.56 | 81500 |
| 2024-08-09 | 57.67 | $57.62 | 124500 |
| 2024-08-08 | 57.71 | $57.42 | 81100 |
| 2024-08-07 | 57.77 | $56.51 | 78300 |
| 2024-08-06 | 57.92 | $56.72 | 309000 |
| 2024-08-05 | 58.05 | $56.38 | 104800 |
| 2024-08-02 | 58.23 | $57.94 | 107400 |
| 2024-08-01 | 58.25 | $58.40 | 85500 |
| 2024-07-31 | 58.22 | $58.53 | 36600 |
| 2024-07-30 | 58.18 | $58.38 | 61700 |
| 2024-07-29 | 58.15 | $58.19 | 72600 |
| 2024-07-26 | 58.12 | $58.09 | 71400 |
| 2024-07-25 | 58.11 | $57.51 | 55200 |
| 2024-07-24 | 58.15 | $57.59 | 76400 |
| 2024-07-23 | 58.17 | $58.32 | 69600 |
| 2024-07-22 | 58.13 | $58.43 | 57600 |
| 2024-07-19 | 58.07 | $58.10 | 59100 |
| 2024-07-18 | 58.03 | $58.51 | 66500 |
| 2024-07-17 | 57.95 | $59.04 | 87000 |
| 2024-07-16 | 57.81 | $58.95 | 62800 |
| 2024-07-15 | 57.66 | $58.49 | 58400 |
| 2024-07-12 | 57.55 | $58.35 | 54000 |
| 2024-07-11 | 57.45 | $58.05 | 77600 |
| 2024-07-10 | 57.37 | $58.02 | 61900 |
| 2024-07-09 | 57.28 | $57.55 | 125100 |
| 2024-07-08 | 57.23 | $57.65 | 53800 |
| 2024-07-05 | 57.17 | $57.68 | 66400 |
| 2024-07-03 | 57.09 | $57.28 | 89400 |
| 2024-07-02 | 57.05 | $57.38 | 54100 |
| 2024-07-01 | 56.99 | $57.11 | 49700 |
| 2024-06-28 | 56.95 | $57.04 | 65400 |
| 2024-06-27 | 56.90 | $57.30 | 56500 |
| 2024-06-26 | 56.83 | $57.21 | 53800 |
| 2024-06-25 | 56.75 | $57.25 | 87800 |
| 2024-06-24 | 56.66 | $57.42 | 79400 |
| 2024-06-21 | 56.55 | $57.18 | 55400 |
| 2024-06-20 | 56.45 | $57.14 | 174000 |
| 2024-06-18 | 56.36 | $57.03 | 57800 |
| 2024-06-17 | 56.28 | $57.01 | 63100 |
| 2024-06-14 | 56.20 | $56.59 | 42300 |
| 2024-06-13 | 56.15 | $56.65 | 58100 |
| 2024-06-12 | 56.10 | $56.71 | 51500 |
| 2024-06-11 | 56.03 | $56.56 | 67400 |
| 2024-06-10 | 55.98 | $56.35 | 164400 |
| 2024-06-07 | 55.95 | $56.26 | 56700 |
| 2024-06-06 | 55.92 | $56.26 | 75100 |
| 2024-06-05 | 55.88 | $56.19 | 54900 |
| 2024-06-04 | 55.85 | $55.88 | 94000 |
| 2024-06-03 | 55.85 | $55.64 | 45300 |
| 2024-05-31 | 55.86 | $55.78 | 44700 |
| 2024-05-30 | 55.85 | $55.19 | 76700 |
| 2024-05-29 | 55.90 | $55.18 | 67600 |
| 2024-05-28 | 55.94 | $55.55 | 117000 |
| 2024-05-24 | 55.94 | $55.93 | 93700 |
| 2024-05-23 | 55.89 | $55.80 | 73700 |
| 2024-05-22 | 55.85 | $56.50 | 57300 |
| 2024-05-21 | 55.74 | $56.53 | 108500 |
| 2024-05-20 | 55.61 | $56.44 | 89000 |
| 2024-05-17 | 55.48 | $56.50 | 51200 |
| 2024-05-16 | 55.33 | $56.31 | 63200 |
| 2024-05-15 | 55.19 | $56.26 | 80000 |
| 2024-05-14 | 55.04 | $55.87 | 83300 |
| 2024-05-13 | 54.91 | $55.72 | 59200 |
| 2024-05-10 | 54.80 | $55.73 | 60900 |
| 2024-05-09 | 54.67 | $55.72 | 56100 |
| 2024-05-08 | 54.55 | $55.43 | 58000 |
| 2024-05-07 | 54.45 | $55.47 | 76800 |
| 2024-05-06 | 54.34 | $55.16 | 100200 |
| 2024-05-03 | 54.26 | $54.70 | 89700 |
| 2024-05-02 | 54.24 | $54.17 | 204200 |
| 2024-05-01 | 54.26 | $53.98 | 202400 |
| 2024-04-30 | 54.31 | $53.99 | 59200 |
| 2024-04-29 | 54.37 | $54.56 | 111800 |
| 2024-04-26 | 54.38 | $54.43 | 101700 |
| 2024-04-25 | 54.41 | $54.27 | 58000 |
| 2024-04-24 | 54.47 | $54.53 | 63700 |
| 2024-04-23 | 54.50 | $54.44 | 108100 |
| 2024-04-22 | 54.55 | $54.14 | 312600 |
| 2024-04-19 | 54.64 | $53.80 | 83900 |
| 2024-04-18 | 54.77 | $53.72 | 93100 |
| 2024-04-17 | 54.92 | $53.84 | 88300 |
| 2024-04-16 | 55.06 | $53.86 | 94600 |
| 2024-04-15 | 55.21 | $53.99 | 57000 |
| 2024-04-12 | 55.35 | $54.48 | 90300 |
| 2024-04-11 | 55.46 | $54.87 | 77100 |
| 2024-04-10 | 55.53 | $54.91 | 66000 |
| 2024-04-09 | 55.60 | $55.42 | 140800 |
| 2024-04-08 | 55.62 | $55.39 | 119000 |
| 2024-04-05 | 55.64 | $55.35 | 156600 |
| 2024-04-04 | 55.67 | $54.96 | 125500 |
| 2024-04-03 | 55.74 | $55.47 | 112700 |
| 2024-04-02 | 55.75 | $55.59 | 38500 |
| 2024-04-01 | 55.75 | $55.95 | 72000 |
| 2024-03-28 | 55.71 | $56.18 | 65400 |
| 2024-03-27 | 55.65 | $56.07 | 64000 |
| 2024-03-26 | 55.60 | $55.56 | 77100 |
| 2024-03-25 | 55.59 | $55.61 | 116400 |
| 2024-03-22 | 55.58 | $55.76 | 107100 |
| 2024-03-21 | 55.55 | $55.97 | 68900 |
| 2024-03-20 | 55.50 | $56.02 | 208300 |
| 2024-03-19 | 55.44 | $55.79 | 84500 |
| 2024-03-18 | 55.40 | $55.41 | 82400 |
| 2024-03-15 | 55.38 | $55.23 | 65800 |
| 2024-03-14 | 55.39 | $55.82 | 58300 |
| 2024-03-13 | 55.33 | $55.79 | 71000 |
| 2024-03-12 | 55.26 | $55.75 | 75200 |
| 2024-03-11 | 55.20 | $55.32 | 1.7M |
| 2024-03-08 | 55.17 | $55.20 | 77400 |
| 2024-03-07 | 55.16 | $55.25 | 86000 |
| 2024-03-06 | 55.13 | $55.04 | 75000 |
| 2024-03-05 | 55.13 | $54.85 | 72700 |
| 2024-03-04 | 55.14 | $55.37 | 96300 |
| 2024-03-01 | 55.09 | $55.52 | 96800 |
| 2024-02-29 | 55.03 | $55.40 | 71400 |
| 2024-02-28 | 54.97 | $55.33 | 66200 |
| 2024-02-27 | 54.92 | $55.35 | 64500 |
| 2024-02-26 | 54.86 | $55.33 | 81400 |
| 2024-02-23 | 54.80 | $55.63 | 77500 |
| 2024-02-22 | 54.70 | $55.44 | 139400 |
| 2024-02-21 | 54.61 | $54.75 | 119800 |
| 2024-02-20 | 54.59 | $54.59 | 161800 |
| 2024-02-16 | 54.58 | $54.67 | 440200 |
| 2024-02-15 | 54.56 | $54.82 | 532600 |
| 2024-02-14 | 54.52 | $54.50 | 92400 |
| 2024-02-13 | 54.50 | $54.28 | 110700 |
| 2024-02-12 | 54.50 | $54.80 | 1.6M |
| 2024-02-09 | 54.44 | $54.92 | 81000 |
| 2024-02-08 | 54.36 | $54.74 | 60100 |
| 2024-02-07 | 54.30 | $54.74 | 75000 |
| 2024-02-06 | 54.22 | $54.48 | 70100 |
| 2024-02-05 | 54.16 | $54.31 | 84200 |
| 2024-02-02 | 54.10 | $54.59 | 150600 |
| 2024-02-01 | 54.01 | $54.55 | 111100 |
| 2024-01-31 | 53.92 | $53.94 | 90900 |
| 2024-01-30 | 53.88 | $54.73 | 108900 |
| 2024-01-29 | 53.75 | $54.68 | 111400 |
| 2024-01-26 | 53.62 | $54.45 | 87700 |
| 2024-01-25 | 53.51 | $54.32 | 99500 |
| 2024-01-24 | 53.39 | $54.04 | 93100 |
| 2024-01-23 | 53.30 | $54.22 | 80400 |
| 2024-01-22 | 53.19 | $54.08 | 87900 |
| 2024-01-19 | 53.08 | $53.91 | 75200 |
| 2024-01-18 | 52.98 | $53.46 | 72800 |
| 2024-01-17 | 52.91 | $53.06 | 103300 |
| 2024-01-16 | 52.89 | $53.21 | 91900 |
| 2024-01-12 | 52.84 | $53.37 | 71300 |
| 2024-01-11 | 52.78 | $53.10 | 102000 |
| 2024-01-10 | 52.74 | $53.09 | 67100 |
| 2024-01-09 | 52.70 | $52.79 | 150900 |
| 2024-01-08 | 52.68 | $52.93 | 135000 |
| 2024-01-05 | 52.65 | $52.43 | 106300 |
| 2024-01-04 | 52.66 | $52.56 | 244900 |
| 2024-01-03 | 52.66 | $52.64 | 99000 |
| 2024-01-02 | 52.65 | $52.86 | 103300 |
| 2023-12-29 | 52.61 | $52.97 | 40200 |
| 2023-12-28 | 52.56 | $52.94 | 49400 |
| 2023-12-27 | 52.50 | $52.79 | 88300 |
| 2023-12-26 | 52.45 | $52.73 | 81200 |
| 2023-12-22 | 52.40 | $52.66 | 78700 |
| 2023-12-21 | 52.36 | $52.54 | 85200 |
| 2023-12-20 | 52.32 | $52.15 | 123000 |
| 2023-12-19 | 52.31 | $52.73 | 218500 |
| 2023-12-18 | 52.25 | $52.56 | 88700 |
| 2023-12-15 | 52.19 | $52.30 | 107200 |
| 2023-12-14 | 52.15 | $52.66 | 178400 |
| 2023-12-13 | 52.07 | $53.06 | 83500 |
| 2023-12-12 | 51.94 | $52.42 | 57900 |
| 2023-12-11 | 51.86 | $52.32 | 80500 |
| 2023-12-08 | 51.79 | $52.13 | 76100 |
| 2023-12-07 | 51.72 | $52.08 | 69100 |
| 2023-12-06 | 51.64 | $51.98 | 119300 |
| 2023-12-05 | 51.57 | $52.06 | 71900 |
| 2023-12-04 | 51.48 | $52.14 | 105300 |
| 2023-12-01 | 51.38 | $52.19 | 89500 |
| 2023-11-30 | 51.25 | $51.91 | 66400 |
| 2023-11-29 | 51.14 | $51.49 | 102300 |
| 2023-11-28 | 51.05 | $51.61 | 60700 |
| 2023-11-27 | 50.94 | $51.59 | 60800 |
| 2023-11-24 | 50.81 | $51.68 | 44500 |
| 2023-11-22 | 50.65 | $51.65 | 72300 |
| 2023-11-21 | 50.48 | $51.36 | 76400 |
| 2023-11-20 | 50.32 | $51.37 | 129000 |
| 2023-11-17 | 50.15 | $51.02 | 118200 |
| 2023-11-16 | 50.00 | $51.16 | 127600 |
| 2023-11-15 | 49.83 | $51.01 | 125500 |
| 2023-11-14 | 49.67 | $50.96 | 135700 |
| 2023-11-13 | 49.51 | $50.43 | 324800 |
| 2023-11-10 | 49.39 | $50.45 | 73000 |
| 2023-11-09 | 49.27 | $49.89 | 53200 |
| 2023-11-08 | 49.19 | $50.31 | 122400 |
| 2023-11-07 | 49.08 | $50.19 | 86500 |
| 2023-11-06 | 48.97 | $50.09 | 72000 |
| 2023-11-03 | 48.86 | $49.96 | 109300 |
| 2023-11-02 | 48.77 | $49.65 | 136200 |
| 2023-11-01 | 48.70 | $48.77 | 126000 |
| 2023-10-31 | 48.71 | $48.44 | 169700 |
| 2023-10-30 | 48.75 | $48.12 | 326700 |
| 2023-10-27 | 48.82 | $47.55 | 109800 |
| 2023-10-26 | 48.95 | $48.05 | 193300 |
| 2023-10-25 | 49.04 | $48.46 | 67500 |
| 2023-10-24 | 49.09 | $48.77 | 69700 |
| 2023-10-23 | 49.11 | $48.41 | 157900 |
| 2023-10-20 | 49.17 | $48.67 | 70900 |
| 2023-10-19 | 49.21 | $49.15 | 146500 |
| 2023-10-18 | 49.20 | $49.49 | 93100 |
| 2023-10-17 | 49.16 | $49.86 | 36300 |
| 2023-10-16 | 49.09 | $49.78 | 71900 |
| 2023-10-13 | 49.02 | $49.37 | 54100 |
| 2023-10-12 | 49.00 | $49.32 | 50200 |
| 2023-10-11 | 48.99 | $49.60 | 64000 |
| 2023-10-10 | 48.96 | $49.46 | 100800 |
| 2023-10-09 | 48.94 | $49.33 | 25300 |
| 2023-10-06 | 48.94 | $48.95 | 102900 |
| 2023-10-05 | 48.99 | $48.43 | 71300 |
| 2023-10-04 | 49.09 | $48.46 | 110200 |
| 2023-10-03 | 49.20 | $48.04 | 99900 |
| 2023-10-02 | 49.36 | $48.47 | 110500 |
| 2023-09-29 | 49.49 | $48.63 | 80300 |
| 2023-09-28 | 49.61 | $48.83 | 135100 |
| 2023-09-27 | 49.73 | $48.68 | 91200 |
| 2023-09-26 | 49.87 | $48.72 | 69200 |
| 2023-09-25 | 50.02 | $49.30 | 92200 |
| 2023-09-22 | 50.11 | $49.15 | 64900 |
| 2023-09-21 | 50.22 | $49.29 | 51800 |
| 2023-09-20 | 50.32 | $49.98 | 95100 |
| 2023-09-19 | 50.35 | $50.12 | 41400 |
| 2023-09-18 | 50.37 | $50.19 | 41900 |
| 2023-09-15 | 50.38 | $50.01 | 36700 |
| 2023-09-14 | 50.41 | $50.67 | 26500 |
| 2023-09-13 | 50.37 | $50.29 | 59600 |
| 2023-09-12 | 50.37 | $50.21 | 135000 |
| 2023-09-11 | 50.37 | $50.54 | 44200 |
| 2023-09-08 | 50.35 | $50.31 | 43200 |
| 2023-09-07 | 50.35 | $50.23 | 31400 |
| 2023-09-06 | 50.36 | $50.24 | 47600 |
| 2023-09-05 | 50.36 | $50.50 | 42200 |
| 2023-09-01 | 50.35 | $50.92 | 55600 |
| 2023-08-31 | 50.28 | $50.75 | 43300 |
| 2023-08-30 | 50.24 | $50.98 | 35500 |
| 2023-08-29 | 50.17 | $50.78 | 45300 |
| 2023-08-28 | 50.12 | $50.27 | 40700 |
| 2023-08-25 | 50.12 | $50.10 | 32000 |
| 2023-08-24 | 50.14 | $49.70 | 32100 |
| 2023-08-23 | 50.21 | $50.15 | 41900 |
| 2023-08-22 | 50.23 | $49.79 | 33100 |
| 2023-08-21 | 50.30 | $49.79 | 65100 |
| 2023-08-18 | 50.38 | $49.73 | 63700 |
| 2023-08-17 | 50.46 | $49.76 | 45900 |
| 2023-08-16 | 50.55 | $50.09 | 47300 |
| 2023-08-15 | 50.60 | $50.36 | 46400 |
| 2023-08-14 | 50.63 | $50.75 | 57000 |
| 2023-08-11 | 50.63 | $50.58 | 77000 |
| 2023-08-10 | 50.63 | $50.42 | 37200 |
| 2023-08-09 | 50.65 | $50.45 | 42000 |
| 2023-08-08 | 50.67 | $50.47 | 26800 |
| 2023-08-07 | 50.68 | $50.53 | 36500 |
| 2023-08-04 | 50.68 | $50.12 | 24400 |
| 2023-08-03 | 50.71 | $50.39 | 26300 |
| 2023-08-02 | 50.72 | $50.59 | 129100 |
| 2023-08-01 | 50.70 | $50.90 | 29500 |
| 2023-07-31 | 50.65 | $51.04 | 20500 |
| 2023-07-28 | 50.58 | $51.12 | 35800 |
| 2023-07-27 | 50.50 | $50.70 | 36500 |
| 2023-07-26 | 50.45 | $51.16 | 32400 |
| 2023-07-25 | 50.34 | $51.09 | 28500 |
| 2023-07-24 | 50.24 | $51.03 | 28400 |
| 2023-07-21 | 50.13 | $50.83 | 89500 |
| 2023-07-20 | 50.04 | $50.67 | 56300 |
| 2023-07-19 | 49.95 | $50.60 | 30600 |
| 2023-07-18 | 49.86 | $50.48 | 42200 |
| 2023-07-17 | 49.78 | $50.21 | 38600 |
| 2023-07-14 | 49.73 | $50.18 | 31800 |
| 2023-07-13 | 49.67 | $50.14 | 37700 |
| 2023-07-12 | 49.61 | $49.90 | 26700 |
| 2023-07-11 | 49.57 | $49.74 | 20200 |
| 2023-07-10 | 49.54 | $49.41 | 28000 |
| 2023-07-07 | 49.54 | $49.39 | 38000 |
| 2023-07-06 | 49.54 | $49.67 | 43800 |
| 2023-07-05 | 49.50 | $49.95 | 33400 |
| 2023-07-03 | 49.43 | $50.01 | 36400 |
| 2023-06-30 | 49.35 | $50.11 | 29800 |
| 2023-06-29 | 49.26 | $49.56 | 57900 |
| 2023-06-28 | 49.20 | $49.33 | 33300 |
| 2023-06-27 | 49.16 | $49.44 | 29200 |
| 2023-06-26 | 49.11 | $49.07 | 24900 |
| 2023-06-23 | 49.08 | $49.17 | 31500 |
| 2023-06-22 | 49.04 | $49.50 | 15000 |
| 2023-06-21 | 48.96 | $49.22 | 29400 |
| 2023-06-20 | 48.91 | $49.27 | 30600 |
| 2023-06-16 | 48.84 | $49.61 | 43600 |
| 2023-06-15 | 48.75 | $49.82 | 21300 |
| 2023-06-14 | 48.62 | $49.15 | 37600 |
| 2023-06-13 | 48.56 | $49.17 | 20200 |
| 2023-06-12 | 48.49 | $49.02 | 31100 |
| 2023-06-09 | 48.44 | $48.75 | 14000 |
| 2023-06-08 | 48.41 | $48.75 | 23800 |
| 2023-06-07 | 48.38 | $48.50 | 35600 |
| 2023-06-06 | 48.38 | $48.64 | 38700 |
| 2023-06-05 | 48.36 | $48.74 | 36200 |
| 2023-06-02 | 48.33 | $48.80 | 58800 |
| 2023-06-01 | 48.30 | $48.17 | 18800 |
| 2023-05-31 | 48.32 | $47.83 | 30800 |
| 2023-05-30 | 48.38 | $48.02 | 39900 |
| 2023-05-26 | 48.42 | $48.08 | 35600 |
| 2023-05-25 | 48.46 | $47.68 | 60100 |
| 2023-05-24 | 48.54 | $47.82 | 32300 |
| 2023-05-23 | 48.61 | $48.23 | 20600 |
| 2023-05-22 | 48.64 | $48.74 | 34900 |
| 2023-05-19 | 48.61 | $48.91 | 50500 |
| 2023-05-18 | 48.57 | $48.91 | 32500 |
| 2023-05-17 | 48.52 | $48.63 | 64700 |
| 2023-05-16 | 48.50 | $48.40 | 26300 |
| 2023-05-15 | 48.50 | $48.70 | 54800 |
| 2023-05-12 | 48.48 | $48.79 | 61300 |
| 2023-05-11 | 48.44 | $48.70 | 39000 |
| 2023-05-10 | 48.40 | $48.78 | 25600 |
| 2023-05-09 | 48.36 | $48.48 | 19200 |
| 2023-05-08 | 48.34 | $48.64 | 42800 |
| 2023-05-05 | 48.30 | $48.64 | 106900 |
| 2023-05-04 | 48.27 | $47.97 | 21300 |
| 2023-05-03 | 48.29 | $48.14 | 29400 |
| 2023-05-02 | 48.30 | $48.35 | 38400 |
| 2023-05-01 | 48.28 | $48.80 | 21600 |
| 2023-04-28 | 48.21 | $48.77 | 20000 |
| 2023-04-27 | 48.14 | $48.46 | 16600 |
| 2023-04-26 | 48.09 | $47.61 | 21800 |
| 2023-04-25 | 48.12 | $47.89 | 16800 |
| 2023-04-24 | 48.10 | $48.31 | 14500 |
| 2023-04-21 | 48.04 | $48.27 | 35600 |
| 2023-04-20 | 47.97 | $48.23 | 36400 |
| 2023-04-19 | 47.89 | $48.39 | 32700 |
| 2023-04-18 | 47.79 | $48.38 | 39600 |
| 2023-04-17 | 47.67 | $48.38 | 37700 |
| 2023-04-14 | 47.54 | $48.23 | 25200 |
| 2023-04-13 | 47.41 | $48.44 | 34500 |
| 2023-04-12 | 47.25 | $47.94 | 25200 |
| 2023-04-11 | 47.13 | $47.95 | 21900 |
| 2023-04-10 | 46.99 | $48.00 | 21500 |
| 2023-04-06 | 46.83 | $48.06 | 151600 |
| 2023-04-05 | 46.66 | $47.82 | 32900 |
| 2023-04-04 | 46.49 | $47.78 | 49500 |
| 2023-04-03 | 46.33 | $47.89 | 38300 |
| 2023-03-31 | 46.14 | $47.48 | 27200 |
| 2023-03-30 | 45.99 | $46.90 | 16800 |
| 2023-03-29 | 45.90 | $46.69 | 55400 |
| 2023-03-28 | 45.81 | $46.10 | 28600 |
| 2023-03-27 | 45.78 | $46.15 | 26400 |
| 2023-03-24 | 45.75 | $46.13 | 28800 |
| 2023-03-23 | 45.72 | $45.57 | 44800 |
| 2023-03-22 | 45.74 | $45.59 | 19200 |
| 2023-03-21 | 45.77 | $46.17 | 64400 |
| 2023-03-20 | 45.74 | $45.85 | 56100 |
| 2023-03-17 | 45.75 | $45.48 | 45200 |
| 2023-03-16 | 45.80 | $46.09 | 45800 |
| 2023-03-15 | 45.81 | $45.45 | 36600 |
| 2023-03-14 | 45.88 | $45.63 | 50100 |
| 2023-03-13 | 45.94 | $45.04 | 79000 |
| 2023-03-10 | 46.08 | $44.89 | 29900 |
| 2023-03-09 | 46.23 | $45.44 | 38000 |
| 2023-03-08 | 46.34 | $46.00 | 17300 |
| 2023-03-07 | 46.41 | $46.01 | 16200 |
| 2023-03-06 | 46.48 | $46.64 | 23500 |
| 2023-03-03 | 46.50 | $46.56 | 19800 |
| 2023-03-02 | 46.53 | $45.97 | 37700 |
| 2023-03-01 | 46.62 | $45.61 | 23100 |
| 2023-02-28 | 46.76 | $45.80 | 21400 |
| 2023-02-27 | 46.88 | $46.01 | 86200 |
| 2023-02-24 | 46.98 | $45.97 | 35600 |
| 2023-02-23 | 47.10 | $46.39 | 17900 |
| 2023-02-22 | 47.18 | $46.37 | 23800 |
| 2023-02-21 | 47.26 | $46.48 | 28100 |
| 2023-02-17 | 47.33 | $47.13 | 19100 |
| 2023-02-16 | 47.34 | $47.16 | 19700 |
| 2023-02-15 | 47.34 | $47.56 | 18700 |
| 2023-02-14 | 47.30 | $47.49 | 33200 |
| 2023-02-13 | 47.26 | $47.76 | 36300 |
| 2023-02-10 | 47.19 | $47.25 | 32500 |
| 2023-02-09 | 47.17 | $46.90 | 18300 |
| 2023-02-08 | 47.18 | $47.28 | 399400 |
| 2023-02-07 | 47.16 | $47.80 | 20700 |
| 2023-02-06 | 47.07 | $47.26 | 23500 |
| 2023-02-03 | 47.04 | $47.44 | 44700 |
| 2023-02-02 | 46.98 | $47.75 | 56800 |
| 2023-02-01 | 46.89 | $47.48 | 17400 |
| 2023-01-31 | 46.81 | $47.24 | 19000 |
| 2023-01-30 | 46.75 | $46.68 | 36900 |
| 2023-01-27 | 46.75 | $47.01 | 33600 |
| 2023-01-26 | 46.70 | $47.16 | 31800 |
| 2023-01-25 | 46.64 | $46.90 | 39400 |
| 2023-01-24 | 46.60 | $46.90 | 23100 |
| 2023-01-23 | 46.55 | $46.88 | 18800 |
| 2023-01-20 | 46.50 | $46.59 | 26000 |
| 2023-01-19 | 46.48 | $45.99 | 59400 |
| 2023-01-18 | 46.52 | $46.21 | 52700 |
| 2023-01-17 | 46.53 | $46.98 | 23200 |
| 2023-01-13 | 46.46 | $47.16 | 69300 |
| 2023-01-12 | 46.39 | $47.11 | 82000 |
| 2023-01-11 | 46.32 | $47.09 | 31300 |
| 2023-01-10 | 46.25 | $46.60 | 60600 |
| 2023-01-09 | 46.24 | $46.38 | 21300 |
| 2023-01-06 | 46.25 | $46.68 | 17100 |
| 2023-01-05 | 46.23 | $45.75 | 18900 |
| 2023-01-04 | 46.31 | $46.21 | 15800 |
| 2023-01-03 | 46.35 | $46.00 | 194300 |
| 2022-12-30 | 46.43 | $46.18 | 33600 |
| 2022-12-29 | 46.49 | $46.30 | 21700 |
| 2022-12-28 | 46.56 | $45.75 | 25100 |
| 2022-12-27 | 46.68 | $46.28 | 259200 |
| 2022-12-23 | 46.76 | $46.26 | 18000 |
| 2022-12-22 | 46.85 | $45.98 | 19100 |
| 2022-12-21 | 46.97 | $46.45 | 22700 |
| 2022-12-20 | 47.05 | $45.80 | 23200 |
| 2022-12-19 | 47.20 | $45.71 | 14300 |
| 2022-12-16 | 47.37 | $45.96 | 21700 |
| 2022-12-15 | 47.51 | $46.69 | 19400 |
| 2022-12-14 | 47.58 | $47.71 | 17200 |
| 2022-12-13 | 47.56 | $47.87 | 28600 |
| 2022-12-12 | 47.51 | $47.62 | 13100 |
| 2022-12-09 | 47.48 | $47.04 | 13900 |
| 2022-12-08 | 47.50 | $47.43 | 12900 |
| 2022-12-07 | 47.48 | $47.16 | 29500 |
| 2022-12-06 | 47.47 | $47.25 | 22600 |
| 2022-12-05 | 47.44 | $47.80 | 23900 |
| 2022-12-02 | 47.35 | $48.38 | 75400 |
| 2022-12-01 | 47.19 | $48.35 | 39800 |
| 2022-11-30 | 47.01 | $48.20 | 52400 |
| 2022-11-29 | 46.83 | $47.05 | 20200 |
| 2022-11-28 | 46.76 | $47.18 | 16300 |
| 2022-11-25 | 46.66 | $47.77 | 8400 |
| 2022-11-23 | 46.50 | $47.70 | 70400 |
| 2022-11-22 | 46.33 | $47.53 | 18500 |
| 2022-11-21 | 46.17 | $47.06 | 410000 |
| 2022-11-18 | 46.04 | $47.01 | 13700 |
| 2022-11-17 | 45.90 | $46.73 | 19600 |
| 2022-11-16 | 45.77 | $46.74 | 112600 |
| 2022-11-15 | 45.62 | $46.71 | 25600 |
| 2022-11-14 | 45.46 | $46.46 | 405600 |
| 2022-11-11 | 45.31 | $46.57 | 17400 |
| 2022-11-10 | 45.13 | $46.66 | 62400 |
| 2022-11-09 | 44.93 | $44.93 | 29300 |
| 2022-11-08 | 44.88 | $45.56 | 26200 |
| 2022-11-07 | 44.75 | $45.27 | 40800 |
| 2022-11-04 | 44.64 | $44.85 | 24900 |
| 2022-11-03 | 44.55 | $44.41 | 34700 |
| 2022-11-02 | 44.51 | $44.88 | 13600 |
| 2022-11-01 | 44.41 | $45.67 | 25300 |
| 2022-10-31 | 44.23 | $45.87 | 11500 |
| 2022-10-28 | 44.02 | $46.09 | 29000 |
| 2022-10-27 | 43.77 | $44.80 | 41700 |
| 2022-10-26 | 43.63 | $44.81 | 27600 |
| 2022-10-25 | 43.49 | $44.99 | 42100 |
| 2022-10-24 | 43.31 | $44.56 | 43800 |
| 2022-10-21 | 43.17 | $44.01 | 31300 |
| 2022-10-20 | 43.07 | $43.21 | 53100 |
| 2022-10-19 | 43.06 | $43.53 | 18700 |
| 2022-10-18 | 43.01 | $43.85 | 17300 |
| 2022-10-17 | 42.94 | $43.35 | 87600 |
| 2022-10-14 | 42.93 | $42.50 | 54300 |
| 2022-10-13 | 43.00 | $43.22 | 63700 |
| 2022-10-12 | 43.02 | $42.19 | 36100 |
| 2022-10-11 | 43.14 | $42.36 | 64500 |
| 2022-10-10 | 43.27 | $42.49 | 76900 |
| 2022-10-07 | 43.41 | $42.59 | 48700 |
| 2022-10-06 | 43.55 | $43.52 | 14100 |
| 2022-10-05 | 43.63 | $44.05 | 21400 |
| 2022-10-04 | 43.65 | $44.05 | 55400 |
| 2022-10-03 | 43.69 | $43.12 | 94100 |
| 2022-09-30 | 43.83 | $41.99 | 71600 |
| 2022-09-29 | 44.09 | $42.52 | 54800 |
| 2022-09-28 | 44.31 | $43.28 | 177500 |
| 2022-09-27 | 44.48 | $42.61 | 181500 |
| 2022-09-26 | 44.73 | $42.81 | 83200 |
| 2022-09-23 | 44.97 | $43.16 | 69600 |
| 2022-09-22 | 45.21 | $43.73 | 69300 |
| 2022-09-21 | 45.41 | $43.90 | 30600 |
| 2022-09-20 | 45.61 | $44.54 | 26300 |
| 2022-09-19 | 45.77 | $44.90 | 25700 |
| 2022-09-16 | 45.91 | $44.65 | 53600 |
| 2022-09-15 | 46.09 | $45.02 | 33300 |
| 2022-09-14 | 46.26 | $45.54 | 45000 |
| 2022-09-13 | 46.40 | $45.41 | 17100 |
| 2022-09-12 | 46.56 | $47.04 | 23300 |
| 2022-09-09 | 46.58 | $46.75 | 22200 |
| 2022-09-08 | 46.63 | $46.16 | 22200 |
| 2022-09-07 | 46.74 | $46.01 | 18900 |
| 2022-09-06 | 46.88 | $45.33 | 421600 |
| 2022-09-02 | 47.09 | $45.43 | 31000 |
| 2022-09-01 | 47.30 | $45.91 | 21800 |
| 2022-08-31 | 47.48 | $45.63 | 12000 |
| 2022-08-30 | 47.69 | $45.95 | 23500 |
| 2022-08-29 | 47.87 | $46.40 | 20200 |
| 2022-08-26 | 48.02 | $46.70 | 113400 |
| 2022-08-25 | 48.15 | $47.98 | 103600 |
| 2022-08-24 | 48.14 | $47.49 | 21300 |
| 2022-08-23 | 48.18 | $47.48 | 14100 |
| 2022-08-22 | 48.21 | $47.82 | 32800 |
| 2022-08-19 | 48.20 | $48.62 | 34200 |
| 2022-08-18 | 48.10 | $48.98 | 19500 |
| 2022-08-17 | 47.95 | $48.95 | 24800 |
| 2022-08-16 | 47.79 | $49.11 | 44300 |
| 2022-08-15 | 47.60 | $48.98 | 54100 |
| 2022-08-12 | 47.40 | $48.63 | 32400 |
| 2022-08-11 | 47.22 | $48.01 | 27700 |
| 2022-08-10 | 47.08 | $48.07 | 36300 |
| 2022-08-09 | 46.92 | $47.50 | 19400 |
| 2022-08-08 | 46.80 | $47.49 | 54900 |
| 2022-08-05 | 46.67 | $47.49 | 18500 |
| 2022-08-04 | 46.53 | $47.52 | 13400 |
| 2022-08-03 | 46.38 | $47.62 | 13400 |
| 2022-08-02 | 46.21 | $47.16 | 18200 |
| 2022-08-01 | 46.07 | $47.45 | 403100 |
| 2022-07-29 | 45.89 | $47.53 | 20000 |
| 2022-07-28 | 45.70 | $47.07 | 26400 |
| 2022-07-27 | 45.53 | $46.39 | 15400 |
| 2022-07-26 | 45.43 | $45.65 | 27200 |
| 2022-07-25 | 45.39 | $45.90 | 32100 |
| 2022-07-22 | 45.32 | $45.93 | 18700 |
| 2022-07-21 | 45.25 | $46.14 | 23900 |
| 2022-07-20 | 45.14 | $45.80 | 28100 |
| 2022-07-19 | 45.06 | $45.72 | 29300 |
| 2022-07-18 | 44.97 | $44.68 | 25300 |
| 2022-07-15 | 44.97 | $45.13 | 110100 |
| 2022-07-14 | 44.92 | $44.51 | 48600 |
| 2022-07-13 | 44.93 | $44.66 | 48400 |
| 2022-07-12 | 44.91 | $44.86 | 24500 |
| 2022-07-11 | 44.88 | $45.29 | 484500 |
| 2022-07-08 | 44.81 | $45.56 | 49000 |
| 2022-07-07 | 44.72 | $45.67 | 51300 |
| 2022-07-06 | 44.63 | $45.39 | 79300 |
| 2022-07-05 | 44.58 | $45.09 | 551700 |
| 2022-07-01 | 44.56 | $45.14 | 28700 |
| 2022-06-30 | 44.55 | $44.61 | 27700 |
| 2022-06-29 | 44.60 | $44.78 | 15600 |
| 2022-06-28 | 44.64 | $44.72 | 52300 |
| 2022-06-27 | 44.70 | $45.49 | 968600 |
| 2022-06-24 | 44.70 | $45.49 | 45100 |
| 2022-06-23 | 44.69 | $44.34 | 63900 |
| 2022-06-22 | 44.80 | $43.77 | 42300 |
| 2022-06-21 | 44.98 | $43.62 | 60200 |
| 2022-06-17 | 45.17 | $42.69 | 51100 |
| 2022-06-16 | 45.46 | $42.69 | 39000 |
| 2022-06-15 | 45.76 | $43.88 | 58800 |
| 2022-06-14 | 45.97 | $43.55 | 148800 |
| 2022-06-13 | 46.21 | $43.64 | 77300 |
| 2022-06-10 | 46.45 | $45.13 | 25600 |
| 2022-06-09 | 46.56 | $46.06 | 14500 |
| 2022-06-08 | 46.57 | $46.94 | 10700 |
| 2022-06-07 | 46.48 | $47.43 | 35300 |
| 2022-06-06 | 46.34 | $47.10 | 125200 |
| 2022-06-03 | 46.23 | $46.94 | 28600 |
| 2022-06-02 | 46.14 | $47.41 | 19000 |
| 2022-06-01 | 46.00 | $46.82 | 32200 |
| 2022-05-31 | 45.92 | $47.11 | 14100 |
| 2022-05-27 | 45.81 | $47.38 | 20200 |
| 2022-05-26 | 45.67 | $46.48 | 21300 |
| 2022-05-25 | 45.63 | $45.82 | 58200 |
| 2022-05-24 | 45.66 | $45.57 | 67700 |
| 2022-05-23 | 45.73 | $45.56 | 133700 |
| 2022-05-20 | 45.81 | $44.90 | 77200 |
| 2022-05-19 | 45.97 | $44.69 | 35700 |
| 2022-05-18 | 46.18 | $44.93 | 15500 |
| 2022-05-17 | 46.39 | $46.38 | 23200 |
| 2022-05-16 | 46.48 | $45.82 | 27200 |
| 2022-05-13 | 46.64 | $45.80 | 64800 |
| 2022-05-12 | 46.82 | $44.99 | 59500 |
| 2022-05-11 | 47.10 | $44.93 | 39900 |
| 2022-05-10 | 47.40 | $45.31 | 85300 |
| 2022-05-09 | 47.70 | $45.40 | 62800 |
| 2022-05-06 | 48.00 | $46.45 | 33300 |
| 2022-05-05 | 48.23 | $46.69 | 81800 |
| 2022-05-04 | 48.45 | $48.08 | 25400 |
| 2022-05-03 | 48.54 | $47.09 | 48400 |
| 2022-05-02 | 48.75 | $46.91 | 80700 |
| 2022-04-29 | 48.99 | $47.02 | 31600 |
| 2022-04-28 | 49.23 | $48.75 | 31000 |
| 2022-04-27 | 49.32 | $47.98 | 37800 |
| 2022-04-26 | 49.49 | $47.73 | 25500 |
| 2022-04-25 | 49.70 | $48.77 | 27100 |
| 2022-04-22 | 49.82 | $48.56 | 37800 |
| 2022-04-21 | 49.96 | $49.82 | 40600 |
| 2022-04-20 | 49.97 | $50.29 | 28600 |
| 2022-04-19 | 49.94 | $49.99 | 18400 |
| 2022-04-18 | 49.93 | $49.29 | 36000 |
| 2022-04-14 | 49.99 | $49.48 | 51600 |
| 2022-04-13 | 50.02 | $49.83 | 87400 |
| 2022-04-12 | 50.02 | $49.50 | 57400 |
| 2022-04-11 | 50.04 | $49.70 | 40500 |
| 2022-04-08 | 50.03 | $50.35 | 31400 |
| 2022-04-07 | 49.94 | $50.44 | 36800 |
| 2022-04-06 | 49.83 | $50.14 | 32300 |
| 2022-04-05 | 49.74 | $50.23 | 202600 |
| 2022-04-04 | 49.62 | $50.39 | 16500 |
| 2022-04-01 | 49.47 | $50.27 | 121400 |
| 2022-03-31 | 49.33 | $50.00 | 43700 |
| 2022-03-30 | 49.20 | $50.58 | 38900 |
| 2022-03-29 | 49.01 | $50.69 | 53400 |
| 2022-03-28 | 48.79 | $50.13 | 43000 |
| 2022-03-25 | 48.62 | $49.86 | 20100 |
| 2022-03-24 | 48.46 | $49.48 | 19100 |
| 2022-03-23 | 48.33 | $48.97 | 21300 |
| 2022-03-22 | 48.23 | $49.49 | 39900 |
| 2022-03-21 | 48.08 | $49.19 | 20200 |
| 2022-03-18 | 47.94 | $49.30 | 288400 |
| 2022-03-17 | 47.79 | $48.98 | 26600 |
| 2022-03-16 | 47.66 | $48.42 | 147500 |
| 2022-03-15 | 47.59 | $47.78 | 22100 |
| 2022-03-14 | 47.58 | $46.96 | 42000 |
| 2022-03-11 | 47.65 | $47.15 | 96400 |
| 2022-03-10 | 47.71 | $47.54 | 280200 |
| 2022-03-09 | 47.75 | $47.59 | 249600 |
| 2022-03-08 | 47.79 | $46.79 | 109400 |
| 2022-03-07 | 47.92 | $47.50 | 32200 |
| 2022-03-04 | 47.98 | $48.52 | 86700 |
| 2022-03-03 | 47.96 | $48.41 | 264800 |
| 2022-03-02 | 47.94 | $48.48 | 32200 |
| 2022-03-01 | 47.93 | $47.72 | 27000 |
| 2022-02-28 | 48.00 | $48.02 | 37600 |
| 2022-02-25 | 48.03 | $48.20 | 41900 |
| 2022-02-24 | 48.05 | $47.01 | 82500 |
| 2022-02-23 | 48.19 | $46.39 | 86900 |
| 2022-02-22 | 48.39 | $47.11 | 104000 |
| 2022-02-18 | 48.52 | $47.40 | 321500 |
| 2022-02-17 | 48.64 | $47.65 | 65000 |
| 2022-02-16 | 48.74 | $48.42 | 25800 |
| 2022-02-15 | 48.77 | $48.38 | 47800 |
| 2022-02-14 | 48.81 | $48.02 | 73700 |
| 2022-02-11 | 48.89 | $48.24 | 48700 |
| 2022-02-10 | 48.96 | $48.92 | 64000 |
| 2022-02-09 | 48.97 | $49.77 | 86700 |
| 2022-02-08 | 48.91 | $49.18 | 61300 |
| 2022-02-07 | 48.91 | $48.91 | 38000 |
| 2022-02-04 | 48.95 | $49.19 | 47800 |
| 2022-02-03 | 48.97 | $49.07 | 56700 |
| 2022-02-02 | 49.01 | $49.85 | 69200 |
| 2022-02-01 | 48.98 | $49.26 | 30300 |
| 2022-01-31 | 49.02 | $49.11 | 36100 |
| 2022-01-28 | 49.10 | $48.45 | 69300 |
| 2022-01-27 | 49.25 | $47.44 | 75100 |
| 2022-01-26 | 49.53 | $47.44 | 103900 |
| 2022-01-25 | 49.83 | $47.95 | 48800 |
| 2022-01-24 | 50.10 | $48.63 | 94500 |
| 2022-01-21 | 50.32 | $48.43 | 142600 |
| 2022-01-20 | 50.58 | $48.91 | 52500 |
| 2022-01-19 | 50.80 | $49.37 | 29000 |
| 2022-01-18 | 50.98 | $49.54 | 64100 |
| 2022-01-14 | 51.15 | $50.03 | 33500 |
| 2022-01-13 | 51.28 | $50.17 | 44100 |
| 2022-01-12 | 51.40 | $50.89 | 26700 |
| 2022-01-11 | 51.45 | $50.78 | 63200 |
| 2022-01-10 | 51.52 | $50.42 | 153100 |
| 2022-01-07 | 51.63 | $50.69 | 35400 |
| 2022-01-06 | 51.71 | $51.00 | 35600 |
| 2022-01-05 | 51.76 | $51.25 | 41800 |
| 2022-01-04 | 51.79 | $51.99 | 132300 |
| 2022-01-03 | 51.74 | $52.04 | 68900 |
| 2021-12-31 | 51.68 | $52.31 | 30400 |
| 2021-12-30 | 51.57 | $52.37 | 36000 |
| 2021-12-29 | 51.45 | $52.57 | 50300 |
| 2021-12-28 | 51.29 | $52.33 | 35900 |
| 2021-12-27 | 51.15 | $52.27 | 31600 |
| 2021-12-23 | 51.00 | $51.69 | 74200 |
| 2021-12-22 | 50.91 | $51.43 | 31100 |
| 2021-12-21 | 50.84 | $51.02 | 27700 |
| 2021-12-20 | 50.80 | $50.37 | 32500 |
| 2021-12-17 | 50.83 | $50.83 | 24600 |
| 2021-12-16 | 50.82 | $51.58 | 30800 |
| 2021-12-15 | 50.74 | $51.50 | 32500 |
| 2021-12-14 | 50.66 | $50.90 | 16700 |
| 2021-12-13 | 50.64 | $51.35 | 26000 |
| 2021-12-10 | 50.58 | $51.37 | 26600 |
| 2021-12-09 | 50.51 | $50.86 | 31300 |
| 2021-12-08 | 50.49 | $51.16 | 14000 |
| 2021-12-07 | 50.44 | $51.03 | 28700 |
| 2021-12-06 | 50.40 | $50.33 | 41600 |
| 2021-12-03 | 50.43 | $49.81 | 24800 |
| 2021-12-02 | 50.52 | $49.87 | 19300 |
| 2021-12-01 | 50.60 | $49.16 | 38700 |
| 2021-11-30 | 50.76 | $49.54 | 30200 |
| 2021-11-29 | 50.88 | $50.66 | 35300 |
| 2021-11-26 | 50.90 | $50.05 | 22900 |
| 2021-11-24 | 50.98 | $51.06 | 16000 |
| 2021-11-23 | 50.95 | $50.92 | 14600 |
| 2021-11-22 | 50.94 | $50.88 | 29300 |
| 2021-11-19 | 50.92 | $51.09 | 13600 |
| 2021-11-18 | 50.89 | $51.13 | 11000 |
| 2021-11-17 | 50.84 | $51.20 | 21900 |
| 2021-11-16 | 50.78 | $51.28 | 14500 |
| 2021-11-15 | 50.71 | $51.11 | 16900 |
| 2021-11-12 | 50.64 | $51.11 | 19400 |
| 2021-11-11 | 50.57 | $50.71 | 13500 |
| 2021-11-10 | 50.53 | $50.80 | 19100 |
| 2021-11-09 | 50.46 | $50.98 | 16500 |
| 2021-11-08 | 50.37 | $50.94 | 364500 |
| 2021-11-05 | 50.27 | $50.81 | 20700 |
| 2021-11-04 | 50.16 | $50.82 | 29800 |
| 2021-11-03 | 50.05 | $50.63 | 28200 |
| 2021-11-02 | 49.94 | $50.49 | 29500 |
| 2021-11-01 | 49.84 | $50.31 | 45700 |
| 2021-10-29 | 49.73 | $50.54 | 10900 |
| 2021-10-28 | 49.60 | $50.24 | 51400 |
| 2021-10-27 | 49.48 | $49.99 | 196000 |
| 2021-10-26 | 49.37 | $50.34 | 19100 |
| 2021-10-25 | 49.22 | $50.24 | 44400 |
| 2021-10-22 | 49.07 | $50.29 | 20100 |
| 2021-10-21 | 48.91 | $50.23 | 29100 |
| 2021-10-20 | 48.74 | $49.94 | 201500 |
| 2021-10-19 | 48.60 | $49.79 | 25600 |
| 2021-10-18 | 48.47 | $49.37 | 162000 |
| 2021-10-15 | 48.37 | $49.30 | 144200 |
| 2021-10-14 | 48.28 | $49.08 | 19800 |
| 2021-10-13 | 48.21 | $48.35 | 33100 |
| 2021-10-12 | 48.21 | $48.06 | 21600 |
| 2021-10-11 | 48.24 | $48.17 | 24900 |
| 2021-10-08 | 48.28 | $48.50 | 29200 |
| 2021-10-07 | 48.28 | $48.55 | 51000 |
| 2021-10-06 | 48.28 | $48.21 | 50700 |
| 2021-10-05 | 48.33 | $47.92 | 39400 |
| 2021-10-04 | 48.41 | $47.56 | 37400 |
| 2021-10-01 | 48.54 | $48.02 | 42400 |
| 2021-09-30 | 48.63 | $47.52 | 42100 |
| 2021-09-29 | 48.79 | $48.06 | 53500 |
| 2021-09-28 | 48.90 | $47.80 | 48100 |
| 2021-09-27 | 49.05 | $48.57 | 31300 |
| 2021-09-24 | 49.13 | $48.93 | 35200 |
| 2021-09-23 | 49.17 | $48.97 | 61600 |
| 2021-09-22 | 49.22 | $48.57 | 22400 |
| 2021-09-21 | 49.31 | $48.21 | 23800 |
| 2021-09-20 | 49.44 | $48.27 | 382300 |
| 2021-09-17 | 49.57 | $48.88 | 50900 |
| 2021-09-16 | 49.64 | $49.38 | 22700 |
| 2021-09-15 | 49.67 | $49.57 | 14400 |
| 2021-09-14 | 49.67 | $49.15 | 18800 |
| 2021-09-13 | 49.72 | $49.37 | 24700 |
| 2021-09-10 | 49.75 | $49.36 | 47900 |
| 2021-09-09 | 49.78 | $49.56 | 25300 |
| 2021-09-08 | 49.79 | $49.99 | 28700 |
| 2021-09-07 | 49.75 | $49.75 | 1.0M |
| 2021-09-03 | 49.74 | $50.21 | 60800 |
| 2021-09-02 | 49.67 | $50.20 | 41900 |
| 2021-09-01 | 49.60 | $50.04 | 24600 |
| 2021-08-31 | 49.53 | $49.96 | 191800 |
| 2021-08-30 | 49.47 | $49.92 | 24400 |
| 2021-08-27 | 49.41 | $49.67 | 23500 |
| 2021-08-26 | 49.37 | $49.36 | 60300 |
| 2021-08-25 | 49.35 | $49.60 | 23700 |
| 2021-08-24 | 49.31 | $49.58 | 43800 |
| 2021-08-23 | 49.27 | $49.71 | 61900 |
| 2021-08-20 | 49.21 | $49.60 | 31700 |
| 2021-08-19 | 49.16 | $49.20 | 74900 |
| 2021-08-18 | 49.14 | $48.97 | 59000 |
| 2021-08-17 | 49.15 | $49.66 | 53600 |
| 2021-08-16 | 49.08 | $49.75 | 364600 |
| 2021-08-13 | 48.99 | $49.42 | 43900 |
| 2021-08-12 | 48.92 | $49.27 | 34100 |
| 2021-08-11 | 48.87 | $49.14 | 26900 |
| 2021-08-10 | 48.83 | $48.94 | 26000 |
| 2021-08-09 | 48.80 | $48.98 | 334500 |
| 2021-08-06 | 48.77 | $48.99 | 18800 |
| 2021-08-05 | 48.73 | $49.02 | 64900 |
| 2021-08-04 | 48.68 | $48.77 | 40500 |
| 2021-08-03 | 48.66 | $49.10 | 77200 |
| 2021-08-02 | 48.60 | $48.67 | 28000 |
| 2021-07-30 | 48.58 | $48.81 | 17400 |
| 2021-07-29 | 48.53 | $48.94 | 34700 |
| 2021-07-28 | 48.47 | $48.77 | 29600 |
| 2021-07-27 | 48.41 | $48.92 | 36800 |
| 2021-07-26 | 48.33 | $48.97 | 58700 |
| 2021-07-23 | 48.24 | $48.93 | 69700 |
| 2021-07-22 | 48.14 | $48.52 | 74200 |
| 2021-07-21 | 48.07 | $48.37 | 98000 |
| 2021-07-20 | 48.01 | $48.21 | 55800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
69.99
2026-07-17
Close Price
$70.05
Vol: 20003
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.33
Average
55.27
Maximum
70.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.99 | $70.05 | 20003 |
| 2026-07-16 | 69.93 | $70.43 | 89903 |
| 2026-07-15 | 69.79 | $69.94 | 41100 |
| 2026-07-14 | 69.72 | $69.65 | 45700 |
| 2026-07-13 | 69.71 | $70.30 | 40408 |
| 2026-07-10 | 69.55 | $70.14 | 36128 |
| 2026-07-09 | 69.39 | $70.07 | 41841 |
| 2026-07-08 | 69.23 | $69.85 | 28033 |
| 2026-07-07 | 69.09 | $70.34 | 29128 |
| 2026-07-06 | 68.82 | $70.08 | 48524 |
| 2026-07-02 | 68.56 | $70.00 | 36125 |
| 2026-07-01 | 68.28 | $68.96 | 33720 |
| 2026-06-30 | 68.17 | $68.33 | 56100 |
| 2026-06-29 | 68.18 | $68.20 | 25700 |
| 2026-06-26 | 68.22 | $67.90 | 26800 |
| 2026-06-25 | 68.34 | $67.29 | 55000 |
| 2026-06-24 | 68.60 | $67.90 | 36916 |
| 2026-06-23 | 68.78 | $67.83 | 37400 |
| 2026-06-22 | 69.01 | $67.73 | 70300 |
| 2026-06-18 | 69.29 | $68.24 | 41000 |
| 2026-06-17 | 69.51 | $68.67 | 34210 |
| 2026-06-16 | 69.68 | $69.62 | 28100 |
| 2026-06-15 | 69.67 | $69.65 | 31418 |
| 2026-06-12 | 69.65 | $69.31 | 53043 |
| 2026-06-11 | 69.69 | $69.01 | 22630 |
| 2026-06-10 | 69.81 | $68.64 | 97116 |
| 2026-06-09 | 70.03 | $69.17 | 27546 |
| 2026-06-08 | 70.16 | $69.04 | 58800 |
| 2026-06-05 | 70.34 | $69.51 | 42432 |
| 2026-06-04 | 70.44 | $70.04 | 66231 |
| 2026-06-03 | 70.45 | $69.79 | 137800 |
| 2026-06-02 | 70.51 | $70.39 | 42246 |
| 2026-06-01 | 70.44 | $70.31 | 39300 |
| 2026-05-29 | 70.38 | $70.43 | 83300 |
| 2026-05-28 | 70.28 | $70.41 | 39348 |
| 2026-05-27 | 70.16 | $70.14 | 53106 |
| 2026-05-26 | 70.07 | $70.15 | 74917 |
| 2026-05-22 | 69.97 | $70.26 | 54300 |
| 2026-05-21 | 69.81 | $69.85 | 28915 |
| 2026-05-20 | 69.72 | $69.62 | 33200 |
| 2026-05-19 | 69.65 | $69.49 | 51307 |
| 2026-05-18 | 69.60 | $69.84 | 58900 |
| 2026-05-15 | 69.46 | $69.27 | 68800 |
| 2026-05-14 | 69.42 | $69.56 | 69527 |
| 2026-05-13 | 69.30 | $69.12 | 31337 |
| 2026-05-12 | 69.25 | $69.01 | 120538 |
| 2026-05-11 | 69.21 | $68.74 | 61232 |
| 2026-05-08 | 69.22 | $69.02 | 37232 |
| 2026-05-07 | 69.16 | $69.17 | 60000 |
| 2026-05-06 | 69.06 | $69.32 | 62826 |
| 2026-05-05 | 68.91 | $69.15 | 27839 |
| 2026-05-04 | 68.76 | $68.90 | 71428 |
| 2026-05-01 | 68.64 | $69.16 | 127715 |
| 2026-04-30 | 68.44 | $69.11 | 53100 |
| 2026-04-29 | 68.21 | $68.21 | 42700 |
| 2026-04-28 | 68.13 | $68.10 | 89000 |
| 2026-04-27 | 68.06 | $67.90 | 256100 |
| 2026-04-24 | 68.01 | $68.22 | 40909 |
| 2026-04-23 | 67.89 | $68.56 | 51400 |
| 2026-04-22 | 67.67 | $68.33 | 34237 |
| 2026-04-21 | 67.46 | $67.99 | 52000 |
| 2026-04-20 | 67.28 | $68.51 | 42300 |
| 2026-04-17 | 66.97 | $68.63 | 60000 |
| 2026-04-16 | 66.57 | $68.00 | 54804 |
| 2026-04-15 | 66.25 | $67.69 | 45515 |
| 2026-04-14 | 65.93 | $67.35 | 61312 |
| 2026-04-13 | 65.64 | $67.09 | 51300 |
| 2026-04-10 | 65.36 | $66.45 | 38040 |
| 2026-04-09 | 65.17 | $66.89 | 32300 |
| 2026-04-08 | 64.85 | $66.61 | 40247 |
| 2026-04-07 | 64.55 | $65.54 | 40353 |
| 2026-04-06 | 64.43 | $65.55 | 90903 |
| 2026-04-02 | 64.30 | $65.17 | 83700 |
| 2026-04-01 | 64.22 | $64.90 | 92700 |
| 2026-03-31 | 64.20 | $64.59 | 147348 |
| 2026-03-30 | 64.25 | $63.55 | 193114 |
| 2026-03-27 | 64.53 | $63.48 | 113511 |
| 2026-03-26 | 64.88 | $64.40 | 82600 |
| 2026-03-25 | 65.09 | $64.83 | 72600 |
| 2026-03-24 | 65.25 | $64.54 | 103817 |
| 2026-03-23 | 65.51 | $64.70 | 620600 |
| 2026-03-20 | 65.78 | $64.36 | 72600 |
| 2026-03-19 | 66.17 | $65.17 | 63445 |
| 2026-03-18 | 66.45 | $65.28 | 31722 |
| 2026-03-17 | 66.76 | $66.44 | 34000 |
| 2026-03-16 | 66.88 | $66.42 | 163131 |
| 2026-03-13 | 67.02 | $65.94 | 56120 |
| 2026-03-12 | 67.28 | $66.17 | 181606 |
| 2026-03-11 | 67.55 | $66.89 | 45348 |
| 2026-03-10 | 67.70 | $67.09 | 37756 |
| 2026-03-09 | 67.84 | $67.44 | 43100 |
| 2026-03-06 | 67.93 | $67.38 | 54040 |
| 2026-03-05 | 68.04 | $67.67 | 61048 |
| 2026-03-04 | 68.11 | $67.98 | 111500 |
| 2026-03-03 | 68.12 | $67.91 | 36500 |
| 2026-03-02 | 68.15 | $68.17 | 44623 |
| 2026-02-27 | 68.13 | $68.44 | 32900 |
| 2026-02-26 | 68.05 | $68.13 | 25247 |
| 2026-02-25 | 68.02 | $67.99 | 35117 |
| 2026-02-24 | 68.02 | $67.87 | 101300 |
| 2026-02-23 | 68.04 | $67.66 | 58000 |
| 2026-02-20 | 68.10 | $68.15 | 33021 |
| 2026-02-19 | 68.08 | $67.79 | 33318 |
| 2026-02-18 | 68.12 | $67.93 | 48123 |
| 2026-02-17 | 68.14 | $67.71 | 144400 |
| 2026-02-13 | 68.20 | $67.59 | 40539 |
| 2026-02-12 | 68.31 | $67.53 | 49052 |
| 2026-02-11 | 68.44 | $68.36 | 48300 |
| 2026-02-10 | 68.41 | $68.33 | 45323 |
| 2026-02-09 | 68.38 | $68.43 | 194210 |
| 2026-02-06 | 68.33 | $68.48 | 45700 |
| 2026-02-05 | 68.25 | $67.91 | 45606 |
| 2026-02-04 | 68.28 | $68.51 | 48000 |
| 2026-02-03 | 68.19 | $68.27 | 64039 |
| 2026-02-02 | 68.13 | $68.65 | 90813 |
| 2026-01-30 | 67.97 | $68.04 | 61800 |
| 2026-01-29 | 67.92 | $68.05 | 58300 |
| 2026-01-28 | 67.86 | $68.04 | 38533 |
| 2026-01-27 | 67.79 | $68.23 | 76619 |
| 2026-01-26 | 67.66 | $68.13 | 83824 |
| 2026-01-23 | 67.53 | $67.50 | 43600 |
| 2026-01-22 | 67.52 | $67.46 | 41237 |
| 2026-01-21 | 67.51 | $67.20 | 68932 |
| 2026-01-20 | 67.55 | $66.67 | 55500 |
| 2026-01-16 | 67.71 | $67.78 | 70500 |
| 2026-01-15 | 67.66 | $67.68 | 50306 |
| 2026-01-14 | 67.62 | $67.74 | 54900 |
| 2026-01-13 | 67.55 | $67.78 | 67555 |
| 2026-01-12 | 67.47 | $67.96 | 81117 |
| 2026-01-09 | 67.34 | $67.78 | 46700 |
| 2026-01-08 | 67.22 | $67.44 | 66200 |
| 2026-01-07 | 67.15 | $67.08 | 65038 |
| 2026-01-06 | 67.15 | $67.39 | 68800 |
| 2026-01-05 | 67.07 | $66.83 | 200700 |
| 2026-01-02 | 67.11 | $66.73 | 78635 |
| 2025-12-31 | 67.17 | $66.75 | 51018 |
| 2025-12-30 | 67.23 | $67.24 | 45719 |
| 2025-12-29 | 67.20 | $67.26 | 105330 |
| 2025-12-26 | 67.16 | $67.42 | 75300 |
| 2025-12-24 | 67.08 | $67.36 | 17802 |
| 2025-12-23 | 67.00 | $67.11 | 95500 |
| 2025-12-22 | 66.95 | $66.92 | 87946 |
| 2025-12-19 | 66.94 | $66.53 | 123290 |
| 2025-12-18 | 67.01 | $66.56 | 106746 |
| 2025-12-17 | 67.07 | $66.33 | 54828 |
| 2025-12-16 | 67.20 | $66.60 | 63717 |
| 2025-12-15 | 67.29 | $67.05 | 78400 |
| 2025-12-12 | 67.29 | $66.98 | 95700 |
| 2025-12-11 | 67.31 | $67.45 | 107618 |
| 2025-12-10 | 67.23 | $67.09 | 36317 |
| 2025-12-09 | 67.21 | $66.78 | 207800 |
| 2025-12-08 | 67.25 | $66.98 | 485100 |
| 2025-12-05 | 67.25 | $67.34 | 57143 |
| 2025-12-04 | 67.17 | $67.30 | 78100 |
| 2025-12-03 | 67.08 | $67.46 | 75700 |
| 2025-12-02 | 66.95 | $67.33 | 84344 |
| 2025-12-01 | 66.81 | $67.33 | 88400 |
| 2025-11-28 | 66.65 | $67.88 | 25346 |
| 2025-11-26 | 66.35 | $67.47 | 237840 |
| 2025-11-25 | 66.09 | $67.22 | 102700 |
| 2025-11-24 | 65.84 | $66.35 | 84800 |
| 2025-11-21 | 65.72 | $65.63 | 136818 |
| 2025-11-20 | 65.74 | $65.02 | 102139 |
| 2025-11-19 | 65.90 | $65.43 | 102436 |
| 2025-11-18 | 65.99 | $65.38 | 134600 |
| 2025-11-17 | 66.10 | $65.70 | 53946 |
| 2025-11-14 | 66.17 | $66.10 | 79100 |
| 2025-11-13 | 66.16 | $66.18 | 82800 |
| 2025-11-12 | 66.13 | $66.66 | 73512 |
| 2025-11-11 | 66.00 | $66.69 | 93100 |
| 2025-11-10 | 65.83 | $66.19 | 80800 |
| 2025-11-07 | 65.75 | $65.56 | 125400 |
| 2025-11-06 | 65.78 | $65.41 | 106137 |
| 2025-11-05 | 65.85 | $65.66 | 67623 |
| 2025-11-04 | 65.87 | $65.52 | 90600 |
| 2025-11-03 | 65.93 | $65.52 | 100200 |
| 2025-10-31 | 66.00 | $65.83 | 85700 |
| 2025-10-30 | 66.01 | $65.84 | 111400 |
| 2025-10-29 | 66.02 | $66.05 | 111526 |
| 2025-10-28 | 65.99 | $66.40 | 93100 |
| 2025-10-27 | 65.88 | $66.53 | 92938 |
| 2025-10-24 | 65.72 | $65.97 | 100400 |
| 2025-10-23 | 65.65 | $65.74 | 85200 |
| 2025-10-22 | 65.61 | $65.66 | 57100 |
| 2025-10-21 | 65.59 | $65.83 | 91042 |
| 2025-10-20 | 65.53 | $65.87 | 65500 |
| 2025-10-17 | 65.45 | $65.26 | 90654 |
| 2025-10-16 | 65.49 | $64.72 | 78429 |
| 2025-10-15 | 65.65 | $65.37 | 62800 |
| 2025-10-14 | 65.69 | $65.27 | 98100 |
| 2025-10-13 | 65.76 | $65.11 | 93744 |
| 2025-10-10 | 65.87 | $64.55 | 86200 |
| 2025-10-09 | 66.12 | $65.77 | 129500 |
| 2025-10-08 | 66.15 | $66.20 | 86600 |
| 2025-10-07 | 66.09 | $66.09 | 67128 |
| 2025-10-06 | 66.05 | $66.04 | 142300 |
| 2025-10-03 | 66.00 | $65.99 | 82000 |
| 2025-10-02 | 65.95 | $65.93 | 87837 |
| 2025-10-01 | 65.91 | $65.93 | 77541 |
| 2025-09-30 | 65.86 | $65.87 | 71449 |
| 2025-09-29 | 65.81 | $65.57 | 95009 |
| 2025-09-26 | 65.81 | $65.61 | 108422 |
| 2025-09-25 | 65.80 | $65.24 | 129216 |
| 2025-09-24 | 65.87 | $65.47 | 75700 |
| 2025-09-23 | 65.89 | $65.62 | 79000 |
| 2025-09-22 | 65.88 | $65.78 | 101300 |
| 2025-09-19 | 65.84 | $65.72 | 77500 |
| 2025-09-18 | 65.80 | $65.67 | 83500 |
| 2025-09-17 | 65.75 | $65.77 | 114000 |
| 2025-09-16 | 65.68 | $65.62 | 84000 |
| 2025-09-15 | 65.62 | $65.73 | 76302 |
| 2025-09-12 | 65.53 | $65.65 | 60803 |
| 2025-09-11 | 65.43 | $65.84 | 83415 |
| 2025-09-10 | 65.28 | $65.24 | 149600 |
| 2025-09-09 | 65.22 | $65.40 | 72200 |
| 2025-09-08 | 65.12 | $65.26 | 85000 |
| 2025-09-05 | 65.03 | $65.13 | 101100 |
| 2025-09-04 | 64.95 | $65.30 | 69913 |
| 2025-09-03 | 64.81 | $64.88 | 85507 |
| 2025-09-02 | 64.74 | $64.53 | 157700 |
| 2025-08-29 | 64.73 | $64.75 | 84800 |
| 2025-08-28 | 64.67 | $64.83 | 76500 |
| 2025-08-27 | 64.58 | $64.64 | 63900 |
| 2025-08-26 | 64.51 | $64.49 | 99800 |
| 2025-08-25 | 64.46 | $64.37 | 68605 |
| 2025-08-22 | 64.42 | $64.78 | 90300 |
| 2025-08-21 | 64.29 | $64.18 | 79200 |
| 2025-08-20 | 64.27 | $64.34 | 83700 |
| 2025-08-19 | 64.20 | $64.31 | 60500 |
| 2025-08-18 | 64.12 | $64.25 | 71800 |
| 2025-08-15 | 64.04 | $64.29 | 74400 |
| 2025-08-14 | 63.94 | $64.36 | 65500 |
| 2025-08-13 | 63.80 | $64.39 | 60100 |
| 2025-08-12 | 63.64 | $63.93 | 61500 |
| 2025-08-11 | 63.54 | $63.55 | 63500 |
| 2025-08-08 | 63.51 | $63.70 | 72300 |
| 2025-08-07 | 63.43 | $63.35 | 66700 |
| 2025-08-06 | 63.42 | $63.30 | 62100 |
| 2025-08-05 | 63.41 | $62.88 | 72100 |
| 2025-08-04 | 63.49 | $63.07 | 112600 |
| 2025-08-01 | 63.54 | $62.44 | 65400 |
| 2025-07-31 | 63.73 | $63.11 | 108000 |
| 2025-07-30 | 63.81 | $63.43 | 78200 |
| 2025-07-29 | 63.82 | $63.61 | 75400 |
| 2025-07-28 | 63.80 | $63.67 | 82400 |
| 2025-07-25 | 63.76 | $64.01 | 87800 |
| 2025-07-24 | 63.64 | $63.74 | 64400 |
| 2025-07-23 | 63.55 | $63.70 | 86600 |
| 2025-07-22 | 63.45 | $63.65 | 75100 |
| 2025-07-21 | 63.34 | $63.29 | 97200 |
| 2025-07-18 | 63.29 | $63.11 | 83200 |
| 2025-07-17 | 63.26 | $63.19 | 84400 |
| 2025-07-16 | 63.22 | $62.92 | 88600 |
| 2025-07-15 | 63.21 | $62.55 | 105300 |
| 2025-07-14 | 63.28 | $63.12 | 87700 |
| 2025-07-11 | 63.24 | $62.97 | 66000 |
| 2025-07-10 | 63.22 | $63.22 | 68000 |
| 2025-07-09 | 63.14 | $63.25 | 56900 |
| 2025-07-08 | 63.03 | $63.03 | 56900 |
| 2025-07-07 | 62.95 | $63.20 | 64200 |
| 2025-07-03 | 62.82 | $63.59 | 55300 |
| 2025-07-02 | 62.58 | $62.97 | 67000 |
| 2025-07-01 | 62.43 | $63.02 | 64500 |
| 2025-06-30 | 62.24 | $62.80 | 74400 |
| 2025-06-27 | 62.06 | $62.31 | 99300 |
| 2025-06-26 | 61.96 | $62.01 | 77800 |
| 2025-06-25 | 61.90 | $61.72 | 75500 |
| 2025-06-24 | 61.89 | $62.05 | 63700 |
| 2025-06-23 | 61.80 | $61.58 | 76100 |
| 2025-06-20 | 61.80 | $60.94 | 73900 |
| 2025-06-18 | 61.93 | $61.37 | 91800 |
| 2025-06-17 | 61.99 | $61.46 | 115300 |
| 2025-06-16 | 62.03 | $61.93 | 62100 |
| 2025-06-13 | 61.98 | $61.67 | 71500 |
| 2025-06-12 | 61.97 | $62.22 | 84400 |
| 2025-06-11 | 61.84 | $61.86 | 65600 |
| 2025-06-10 | 61.76 | $61.95 | 119800 |
| 2025-06-09 | 61.65 | $61.70 | 75400 |
| 2025-06-06 | 61.57 | $61.83 | 46300 |
| 2025-06-05 | 61.44 | $61.34 | 80800 |
| 2025-06-04 | 61.40 | $61.44 | 112400 |
| 2025-06-03 | 61.32 | $61.50 | 94700 |
| 2025-06-02 | 61.21 | $61.28 | 95200 |
| 2025-05-30 | 61.13 | $61.09 | 119700 |
| 2025-05-29 | 61.07 | $60.99 | 66800 |
| 2025-05-28 | 61.02 | $60.80 | 78300 |
| 2025-05-27 | 61.00 | $61.23 | 89700 |
| 2025-05-23 | 60.88 | $60.20 | 105900 |
| 2025-05-22 | 60.95 | $60.56 | 85400 |
| 2025-05-21 | 60.96 | $60.76 | 82300 |
| 2025-05-20 | 60.93 | $61.51 | 61300 |
| 2025-05-19 | 60.72 | $61.68 | 75700 |
| 2025-05-16 | 60.44 | $61.41 | 146000 |
| 2025-05-15 | 60.18 | $61.06 | 118100 |
| 2025-05-14 | 59.94 | $60.42 | 97700 |
| 2025-05-13 | 59.79 | $60.63 | 146000 |
| 2025-05-12 | 59.58 | $60.78 | 121900 |
| 2025-05-09 | 59.29 | $59.61 | 77200 |
| 2025-05-08 | 59.21 | $59.74 | 112100 |
| 2025-05-07 | 59.09 | $59.55 | 79800 |
| 2025-05-06 | 58.98 | $59.51 | 89500 |
| 2025-05-05 | 58.87 | $59.95 | 109100 |
| 2025-05-02 | 58.65 | $60.15 | 203400 |
| 2025-05-01 | 58.35 | $59.61 | 77100 |
| 2025-04-30 | 58.11 | $59.55 | 81500 |
| 2025-04-29 | 57.86 | $59.26 | 86700 |
| 2025-04-28 | 57.62 | $58.87 | 207000 |
| 2025-04-25 | 57.44 | $58.73 | 127100 |
| 2025-04-24 | 57.26 | $58.59 | 156100 |
| 2025-04-23 | 57.09 | $58.14 | 130000 |
| 2025-04-22 | 56.99 | $57.57 | 266000 |
| 2025-04-21 | 57.00 | $56.32 | 212600 |
| 2025-04-17 | 57.28 | $57.48 | 80100 |
| 2025-04-16 | 57.37 | $57.39 | 101800 |
| 2025-04-15 | 57.50 | $58.39 | 175500 |
| 2025-04-14 | 57.45 | $58.56 | 242300 |
| 2025-04-11 | 57.36 | $58.06 | 419800 |
| 2025-04-10 | 57.37 | $57.05 | 84200 |
| 2025-04-09 | 57.60 | $58.12 | 1.2M |
| 2025-04-08 | 57.65 | $54.44 | 755500 |
| 2025-04-07 | 58.50 | $55.19 | 692400 |
| 2025-04-04 | 59.32 | $55.89 | 151200 |
| 2025-04-03 | 60.14 | $59.01 | 68400 |
| 2025-04-02 | 60.43 | $60.85 | 75600 |
| 2025-04-01 | 60.39 | $60.66 | 73400 |
| 2025-03-31 | 60.38 | $60.62 | 138500 |
| 2025-03-28 | 60.38 | $60.13 | 89400 |
| 2025-03-27 | 60.49 | $60.87 | 81900 |
| 2025-03-26 | 60.46 | $60.70 | 43300 |
| 2025-03-25 | 60.47 | $60.95 | 45900 |
| 2025-03-24 | 60.43 | $60.78 | 156700 |
| 2025-03-21 | 60.41 | $60.25 | 59400 |
| 2025-03-20 | 60.52 | $60.46 | 68400 |
| 2025-03-19 | 60.59 | $60.74 | 53900 |
| 2025-03-18 | 60.63 | $60.35 | 59000 |
| 2025-03-17 | 60.75 | $60.79 | 273400 |
| 2025-03-14 | 60.81 | $60.15 | 137100 |
| 2025-03-13 | 61.01 | $59.43 | 168000 |
| 2025-03-12 | 61.40 | $59.96 | 151100 |
| 2025-03-11 | 61.74 | $60.19 | 114600 |
| 2025-03-10 | 62.08 | $61.28 | 141800 |
| 2025-03-07 | 62.26 | $62.16 | 68600 |
| 2025-03-06 | 62.28 | $61.71 | 104500 |
| 2025-03-05 | 62.39 | $62.04 | 142200 |
| 2025-03-04 | 62.46 | $61.64 | 96800 |
| 2025-03-03 | 62.62 | $62.22 | 65000 |
| 2025-02-28 | 62.68 | $62.63 | 65600 |
| 2025-02-27 | 62.66 | $61.85 | 74100 |
| 2025-02-26 | 62.80 | $62.24 | 50700 |
| 2025-02-25 | 62.88 | $62.74 | 58200 |
| 2025-02-24 | 62.87 | $62.56 | 140200 |
| 2025-02-21 | 62.89 | $62.35 | 259300 |
| 2025-02-20 | 62.95 | $63.07 | 73000 |
| 2025-02-19 | 62.87 | $63.32 | 87000 |
| 2025-02-18 | 62.73 | $62.80 | 110700 |
| 2025-02-14 | 62.66 | $62.68 | 62400 |
| 2025-02-13 | 62.61 | $62.87 | 64200 |
| 2025-02-12 | 62.51 | $62.32 | 53500 |
| 2025-02-11 | 62.51 | $62.67 | 59000 |
| 2025-02-10 | 62.42 | $62.38 | 53500 |
| 2025-02-07 | 62.39 | $62.10 | 77000 |
| 2025-02-06 | 62.41 | $62.68 | 68500 |
| 2025-02-05 | 62.30 | $62.70 | 74100 |
| 2025-02-04 | 62.17 | $62.73 | 147400 |
| 2025-02-03 | 62.01 | $62.30 | 129100 |
| 2025-01-31 | 61.92 | $62.47 | 52500 |
| 2025-01-30 | 61.77 | $62.60 | 42700 |
| 2025-01-29 | 61.57 | $62.23 | 68000 |
| 2025-01-28 | 61.41 | $62.26 | 55400 |
| 2025-01-27 | 61.23 | $62.25 | 63400 |
| 2025-01-24 | 61.01 | $61.79 | 74200 |
| 2025-01-23 | 60.86 | $61.81 | 91100 |
| 2025-01-22 | 60.68 | $61.59 | 86700 |
| 2025-01-21 | 60.52 | $61.57 | 64000 |
| 2025-01-17 | 60.34 | $61.00 | 24700 |
| 2025-01-16 | 60.25 | $60.76 | 74800 |
| 2025-01-15 | 60.21 | $60.71 | 68200 |
| 2025-01-14 | 60.17 | $60.01 | 79300 |
| 2025-01-13 | 60.27 | $59.99 | 222200 |
| 2025-01-10 | 60.40 | $59.76 | 82400 |
| 2025-01-08 | 60.60 | $60.49 | 59900 |
| 2025-01-07 | 60.69 | $60.32 | 104800 |
| 2025-01-06 | 60.82 | $60.51 | 111900 |
| 2025-01-03 | 60.94 | $60.68 | 162100 |
| 2025-01-02 | 61.05 | $60.30 | 189700 |
| 2024-12-31 | 61.25 | $60.59 | 195100 |
| 2024-12-30 | 61.43 | $60.59 | 77500 |
| 2024-12-27 | 61.64 | $61.27 | 69600 |
| 2024-12-26 | 61.74 | $61.78 | 77500 |
| 2024-12-24 | 61.75 | $61.67 | 63500 |
| 2024-12-23 | 61.79 | $61.23 | 167000 |
| 2024-12-20 | 61.93 | $61.08 | 126800 |
| 2024-12-19 | 62.12 | $60.70 | 144300 |
| 2024-12-18 | 62.42 | $60.75 | 51900 |
| 2024-12-17 | 62.76 | $62.19 | 68100 |
| 2024-12-16 | 62.85 | $62.35 | 57800 |
| 2024-12-13 | 62.91 | $62.43 | 60400 |
| 2024-12-12 | 62.97 | $62.62 | 54100 |
| 2024-12-11 | 63.00 | $62.81 | 94600 |
| 2024-12-10 | 62.98 | $62.75 | 72400 |
| 2024-12-09 | 62.98 | $62.78 | 64300 |
| 2024-12-06 | 62.96 | $63.01 | 72100 |
| 2024-12-05 | 62.89 | $62.94 | 84700 |
| 2024-12-04 | 62.82 | $63.00 | 54600 |
| 2024-12-03 | 62.73 | $63.08 | 127800 |
| 2024-12-02 | 62.59 | $63.01 | 75500 |
| 2024-11-29 | 62.46 | $63.01 | 32200 |
| 2024-11-27 | 62.29 | $62.93 | 66800 |
| 2024-11-26 | 62.11 | $62.95 | 52100 |
| 2024-11-25 | 61.90 | $62.46 | 77800 |
| 2024-11-22 | 61.76 | $61.98 | 91600 |
| 2024-11-21 | 61.70 | $61.68 | 81000 |
| 2024-11-20 | 61.68 | $61.39 | 93500 |
| 2024-11-19 | 61.73 | $61.29 | 68200 |
| 2024-11-18 | 61.80 | $61.37 | 100900 |
| 2024-11-15 | 61.86 | $61.11 | 133000 |
| 2024-11-14 | 61.99 | $61.83 | 59800 |
| 2024-11-13 | 61.99 | $62.30 | 66900 |
| 2024-11-12 | 61.88 | $62.24 | 88200 |
| 2024-11-11 | 61.77 | $62.36 | 56800 |
| 2024-11-08 | 61.62 | $62.45 | 86700 |
| 2024-11-07 | 61.42 | $62.20 | 73700 |
| 2024-11-06 | 61.23 | $61.92 | 57200 |
| 2024-11-05 | 61.08 | $60.88 | 35600 |
| 2024-11-04 | 61.12 | $60.33 | 64500 |
| 2024-11-01 | 61.29 | $60.51 | 76100 |
| 2024-10-31 | 61.44 | $60.40 | 81000 |
| 2024-10-30 | 61.64 | $61.22 | 235400 |
| 2024-10-29 | 61.70 | $61.25 | 49800 |
| 2024-10-28 | 61.75 | $61.29 | 66100 |
| 2024-10-25 | 61.81 | $61.15 | 70200 |
| 2024-10-24 | 61.90 | $61.36 | 223100 |
| 2024-10-23 | 61.96 | $61.48 | 51200 |
| 2024-10-22 | 62.01 | $61.82 | 41700 |
| 2024-10-21 | 61.98 | $61.96 | 45700 |
| 2024-10-18 | 61.92 | $62.25 | 43400 |
| 2024-10-17 | 61.78 | $62.00 | 54500 |
| 2024-10-16 | 61.67 | $62.00 | 61100 |
| 2024-10-15 | 61.54 | $61.86 | 68100 |
| 2024-10-14 | 61.41 | $61.89 | 49300 |
| 2024-10-11 | 61.26 | $61.49 | 45200 |
| 2024-10-10 | 61.16 | $61.05 | 68500 |
| 2024-10-09 | 61.14 | $61.17 | 59600 |
| 2024-10-08 | 61.08 | $60.77 | 59200 |
| 2024-10-07 | 61.10 | $60.24 | 52100 |
| 2024-10-04 | 61.23 | $61.02 | 38900 |
| 2024-10-03 | 61.21 | $60.70 | 37800 |
| 2024-10-02 | 61.26 | $61.00 | 44400 |
| 2024-10-01 | 61.25 | $61.05 | 256300 |
| 2024-09-30 | 61.22 | $61.35 | 41400 |
| 2024-09-27 | 61.12 | $61.00 | 36200 |
| 2024-09-26 | 61.07 | $60.94 | 93100 |
| 2024-09-25 | 61.02 | $60.69 | 58800 |
| 2024-09-24 | 61.02 | $60.94 | 64500 |
| 2024-09-23 | 60.96 | $61.07 | 76900 |
| 2024-09-20 | 60.86 | $60.83 | 35400 |
| 2024-09-19 | 60.79 | $61.06 | 56400 |
| 2024-09-18 | 60.65 | $60.51 | 97600 |
| 2024-09-17 | 60.60 | $60.74 | 50300 |
| 2024-09-16 | 60.50 | $60.93 | 63200 |
| 2024-09-13 | 60.33 | $60.60 | 62000 |
| 2024-09-12 | 60.21 | $60.37 | 100400 |
| 2024-09-11 | 60.11 | $60.06 | 41700 |
| 2024-09-10 | 60.05 | $59.93 | 83300 |
| 2024-09-09 | 60.01 | $59.63 | 274200 |
| 2024-09-06 | 60.03 | $59.29 | 58500 |
| 2024-09-05 | 60.11 | $59.70 | 77900 |
| 2024-09-04 | 60.11 | $59.97 | 246400 |
| 2024-09-03 | 60.06 | $60.03 | 30900 |
| 2024-08-30 | 59.98 | $60.58 | 51600 |
| 2024-08-29 | 59.77 | $60.13 | 62200 |
| 2024-08-28 | 59.62 | $59.81 | 55900 |
| 2024-08-27 | 59.50 | $59.92 | 69200 |
| 2024-08-26 | 59.34 | $59.84 | 245700 |
| 2024-08-23 | 59.16 | $59.76 | 72200 |
| 2024-08-22 | 58.97 | $59.31 | 87200 |
| 2024-08-21 | 58.85 | $59.62 | 55800 |
| 2024-08-20 | 58.63 | $59.45 | 99900 |
| 2024-08-19 | 58.41 | $59.28 | 251300 |
| 2024-08-16 | 58.20 | $59.01 | 52100 |
| 2024-08-15 | 58.00 | $58.89 | 72500 |
| 2024-08-14 | 57.80 | $58.35 | 55200 |
| 2024-08-13 | 57.67 | $58.12 | 46000 |
| 2024-08-12 | 57.58 | $57.56 | 81500 |
| 2024-08-09 | 57.59 | $57.62 | 124500 |
| 2024-08-08 | 57.59 | $57.42 | 81100 |
| 2024-08-07 | 57.62 | $56.51 | 78300 |
| 2024-08-06 | 57.86 | $56.72 | 309000 |
| 2024-08-05 | 58.09 | $56.38 | 104800 |
| 2024-08-02 | 58.43 | $57.94 | 107400 |
| 2024-08-01 | 58.49 | $58.40 | 85500 |
| 2024-07-31 | 58.47 | $58.53 | 36600 |
| 2024-07-30 | 58.41 | $58.38 | 61700 |
| 2024-07-29 | 58.36 | $58.19 | 72600 |
| 2024-07-26 | 58.35 | $58.09 | 71400 |
| 2024-07-25 | 58.36 | $57.51 | 55200 |
| 2024-07-24 | 58.49 | $57.59 | 76400 |
| 2024-07-23 | 58.62 | $58.32 | 69600 |
| 2024-07-22 | 58.61 | $58.43 | 57600 |
| 2024-07-19 | 58.57 | $58.10 | 59100 |
| 2024-07-18 | 58.59 | $58.51 | 66500 |
| 2024-07-17 | 58.53 | $59.04 | 87000 |
| 2024-07-16 | 58.33 | $58.95 | 62800 |
| 2024-07-15 | 58.13 | $58.49 | 58400 |
| 2024-07-12 | 57.98 | $58.35 | 54000 |
| 2024-07-11 | 57.84 | $58.05 | 77600 |
| 2024-07-10 | 57.73 | $58.02 | 61900 |
| 2024-07-09 | 57.61 | $57.55 | 125100 |
| 2024-07-08 | 57.57 | $57.65 | 53800 |
| 2024-07-05 | 57.49 | $57.68 | 66400 |
| 2024-07-03 | 57.40 | $57.28 | 89400 |
| 2024-07-02 | 57.37 | $57.38 | 54100 |
| 2024-07-01 | 57.31 | $57.11 | 49700 |
| 2024-06-28 | 57.30 | $57.04 | 65400 |
| 2024-06-27 | 57.29 | $57.30 | 56500 |
| 2024-06-26 | 57.23 | $57.21 | 53800 |
| 2024-06-25 | 57.17 | $57.25 | 87800 |
| 2024-06-24 | 57.10 | $57.42 | 79400 |
| 2024-06-21 | 56.97 | $57.18 | 55400 |
| 2024-06-20 | 56.87 | $57.14 | 174000 |
| 2024-06-18 | 56.76 | $57.03 | 57800 |
| 2024-06-17 | 56.65 | $57.01 | 63100 |
| 2024-06-14 | 56.52 | $56.59 | 42300 |
| 2024-06-13 | 56.47 | $56.65 | 58100 |
| 2024-06-12 | 56.38 | $56.71 | 51500 |
| 2024-06-11 | 56.27 | $56.56 | 67400 |
| 2024-06-10 | 56.18 | $56.35 | 164400 |
| 2024-06-07 | 56.11 | $56.26 | 56700 |
| 2024-06-06 | 56.04 | $56.26 | 75100 |
| 2024-06-05 | 55.97 | $56.19 | 54900 |
| 2024-06-04 | 55.89 | $55.88 | 94000 |
| 2024-06-03 | 55.87 | $55.64 | 45300 |
| 2024-05-31 | 55.89 | $55.78 | 44700 |
| 2024-05-30 | 55.88 | $55.19 | 76700 |
| 2024-05-29 | 56.00 | $55.18 | 67600 |
| 2024-05-28 | 56.14 | $55.55 | 117000 |
| 2024-05-24 | 56.21 | $55.93 | 93700 |
| 2024-05-23 | 56.22 | $55.80 | 73700 |
| 2024-05-22 | 56.25 | $56.50 | 57300 |
| 2024-05-21 | 56.14 | $56.53 | 108500 |
| 2024-05-20 | 56.00 | $56.44 | 89000 |
| 2024-05-17 | 55.85 | $56.50 | 51200 |
| 2024-05-16 | 55.67 | $56.31 | 63200 |
| 2024-05-15 | 55.49 | $56.26 | 80000 |
| 2024-05-14 | 55.30 | $55.87 | 83300 |
| 2024-05-13 | 55.15 | $55.72 | 59200 |
| 2024-05-10 | 55.01 | $55.73 | 60900 |
| 2024-05-09 | 54.85 | $55.72 | 56100 |
| 2024-05-08 | 54.66 | $55.43 | 58000 |
| 2024-05-07 | 54.50 | $55.47 | 76800 |
| 2024-05-06 | 54.31 | $55.16 | 100200 |
| 2024-05-03 | 54.16 | $54.70 | 89700 |
| 2024-05-02 | 54.07 | $54.17 | 204200 |
| 2024-05-01 | 54.09 | $53.98 | 202400 |
| 2024-04-30 | 54.16 | $53.99 | 59200 |
| 2024-04-29 | 54.23 | $54.56 | 111800 |
| 2024-04-26 | 54.20 | $54.43 | 101700 |
| 2024-04-25 | 54.19 | $54.27 | 58000 |
| 2024-04-24 | 54.22 | $54.53 | 63700 |
| 2024-04-23 | 54.20 | $54.44 | 108100 |
| 2024-04-22 | 54.19 | $54.14 | 312600 |
| 2024-04-19 | 54.25 | $53.80 | 83900 |
| 2024-04-18 | 54.40 | $53.72 | 93100 |
| 2024-04-17 | 54.59 | $53.84 | 88300 |
| 2024-04-16 | 54.78 | $53.86 | 94600 |
| 2024-04-15 | 55.01 | $53.99 | 57000 |
| 2024-04-12 | 55.24 | $54.48 | 90300 |
| 2024-04-11 | 55.40 | $54.87 | 77100 |
| 2024-04-10 | 55.52 | $54.91 | 66000 |
| 2024-04-09 | 55.64 | $55.42 | 140800 |
| 2024-04-08 | 55.67 | $55.39 | 119000 |
| 2024-04-05 | 55.71 | $55.35 | 156600 |
| 2024-04-04 | 55.77 | $54.96 | 125500 |
| 2024-04-03 | 55.92 | $55.47 | 112700 |
| 2024-04-02 | 55.98 | $55.59 | 38500 |
| 2024-04-01 | 56.02 | $55.95 | 72000 |
| 2024-03-28 | 56.00 | $56.18 | 65400 |
| 2024-03-27 | 55.92 | $56.07 | 64000 |
| 2024-03-26 | 55.85 | $55.56 | 77100 |
| 2024-03-25 | 55.87 | $55.61 | 116400 |
| 2024-03-22 | 55.88 | $55.76 | 107100 |
| 2024-03-21 | 55.86 | $55.97 | 68900 |
| 2024-03-20 | 55.79 | $56.02 | 208300 |
| 2024-03-19 | 55.70 | $55.79 | 84500 |
| 2024-03-18 | 55.64 | $55.41 | 82400 |
| 2024-03-15 | 55.65 | $55.23 | 65800 |
| 2024-03-14 | 55.69 | $55.82 | 58300 |
| 2024-03-13 | 55.62 | $55.79 | 71000 |
| 2024-03-12 | 55.53 | $55.75 | 75200 |
| 2024-03-11 | 55.44 | $55.32 | 1.7M |
| 2024-03-08 | 55.43 | $55.20 | 77400 |
| 2024-03-07 | 55.43 | $55.25 | 86000 |
| 2024-03-06 | 55.42 | $55.04 | 75000 |
| 2024-03-05 | 55.45 | $54.85 | 72700 |
| 2024-03-04 | 55.53 | $55.37 | 96300 |
| 2024-03-01 | 55.50 | $55.52 | 96800 |
| 2024-02-29 | 55.44 | $55.40 | 71400 |
| 2024-02-28 | 55.39 | $55.33 | 66200 |
| 2024-02-27 | 55.34 | $55.35 | 64500 |
| 2024-02-26 | 55.27 | $55.33 | 81400 |
| 2024-02-23 | 55.20 | $55.63 | 77500 |
| 2024-02-22 | 55.05 | $55.44 | 139400 |
| 2024-02-21 | 54.91 | $54.75 | 119800 |
| 2024-02-20 | 54.89 | $54.59 | 161800 |
| 2024-02-16 | 54.90 | $54.67 | 440200 |
| 2024-02-15 | 54.89 | $54.82 | 532600 |
| 2024-02-14 | 54.84 | $54.50 | 92400 |
| 2024-02-13 | 54.85 | $54.28 | 110700 |
| 2024-02-12 | 54.91 | $54.80 | 1.6M |
| 2024-02-09 | 54.86 | $54.92 | 81000 |
| 2024-02-08 | 54.78 | $54.74 | 60100 |
| 2024-02-07 | 54.71 | $54.74 | 75000 |
| 2024-02-06 | 54.64 | $54.48 | 70100 |
| 2024-02-05 | 54.60 | $54.31 | 84200 |
| 2024-02-02 | 54.59 | $54.59 | 150600 |
| 2024-02-01 | 54.51 | $54.55 | 111100 |
| 2024-01-31 | 54.42 | $53.94 | 90900 |
| 2024-01-30 | 54.45 | $54.73 | 108900 |
| 2024-01-29 | 54.31 | $54.68 | 111400 |
| 2024-01-26 | 54.15 | $54.45 | 87700 |
| 2024-01-25 | 54.02 | $54.32 | 99500 |
| 2024-01-24 | 53.88 | $54.04 | 93100 |
| 2024-01-23 | 53.78 | $54.22 | 80400 |
| 2024-01-22 | 53.63 | $54.08 | 87900 |
| 2024-01-19 | 53.47 | $53.91 | 75200 |
| 2024-01-18 | 53.32 | $53.46 | 72800 |
| 2024-01-17 | 53.24 | $53.06 | 103300 |
| 2024-01-16 | 53.23 | $53.21 | 91900 |
| 2024-01-12 | 53.19 | $53.37 | 71300 |
| 2024-01-11 | 53.10 | $53.10 | 102000 |
| 2024-01-10 | 53.05 | $53.09 | 67100 |
| 2024-01-09 | 52.99 | $52.79 | 150900 |
| 2024-01-08 | 52.98 | $52.93 | 135000 |
| 2024-01-05 | 52.94 | $52.43 | 106300 |
| 2024-01-04 | 53.00 | $52.56 | 244900 |
| 2024-01-03 | 53.03 | $52.64 | 99000 |
| 2024-01-02 | 53.05 | $52.86 | 103300 |
| 2023-12-29 | 53.03 | $52.97 | 40200 |
| 2023-12-28 | 52.97 | $52.94 | 49400 |
| 2023-12-27 | 52.91 | $52.79 | 88300 |
| 2023-12-26 | 52.86 | $52.73 | 81200 |
| 2023-12-22 | 52.82 | $52.66 | 78700 |
| 2023-12-21 | 52.78 | $52.54 | 85200 |
| 2023-12-20 | 52.76 | $52.15 | 123000 |
| 2023-12-19 | 52.81 | $52.73 | 218500 |
| 2023-12-18 | 52.75 | $52.56 | 88700 |
| 2023-12-15 | 52.70 | $52.30 | 107200 |
| 2023-12-14 | 52.70 | $52.66 | 178400 |
| 2023-12-13 | 52.61 | $53.06 | 83500 |
| 2023-12-12 | 52.43 | $52.42 | 57900 |
| 2023-12-11 | 52.34 | $52.32 | 80500 |
| 2023-12-08 | 52.26 | $52.13 | 76100 |
| 2023-12-07 | 52.20 | $52.08 | 69100 |
| 2023-12-06 | 52.14 | $51.98 | 119300 |
| 2023-12-05 | 52.09 | $52.06 | 71900 |
| 2023-12-04 | 52.00 | $52.14 | 105300 |
| 2023-12-01 | 51.88 | $52.19 | 89500 |
| 2023-11-30 | 51.72 | $51.91 | 66400 |
| 2023-11-29 | 51.60 | $51.49 | 102300 |
| 2023-11-28 | 51.54 | $51.61 | 60700 |
| 2023-11-27 | 51.43 | $51.59 | 60800 |
| 2023-11-24 | 51.32 | $51.68 | 44500 |
| 2023-11-22 | 51.16 | $51.65 | 72300 |
| 2023-11-21 | 50.97 | $51.36 | 76400 |
| 2023-11-20 | 50.82 | $51.37 | 129000 |
| 2023-11-17 | 50.63 | $51.02 | 118200 |
| 2023-11-16 | 50.49 | $51.16 | 127600 |
| 2023-11-15 | 50.29 | $51.01 | 125500 |
| 2023-11-14 | 50.08 | $50.96 | 135700 |
| 2023-11-13 | 49.86 | $50.43 | 324800 |
| 2023-11-10 | 49.70 | $50.45 | 73000 |
| 2023-11-09 | 49.52 | $49.89 | 53200 |
| 2023-11-08 | 49.42 | $50.31 | 122400 |
| 2023-11-07 | 49.21 | $50.19 | 86500 |
| 2023-11-06 | 49.00 | $50.09 | 72000 |
| 2023-11-03 | 48.78 | $49.96 | 109300 |
| 2023-11-02 | 48.55 | $49.65 | 136200 |
| 2023-11-01 | 48.35 | $48.77 | 126000 |
| 2023-10-31 | 48.30 | $48.44 | 169700 |
| 2023-10-30 | 48.32 | $48.12 | 326700 |
| 2023-10-27 | 48.41 | $47.55 | 109800 |
| 2023-10-26 | 48.64 | $48.05 | 193300 |
| 2023-10-25 | 48.81 | $48.46 | 67500 |
| 2023-10-24 | 48.91 | $48.77 | 69700 |
| 2023-10-23 | 48.96 | $48.41 | 157900 |
| 2023-10-20 | 49.11 | $48.67 | 70900 |
| 2023-10-19 | 49.22 | $49.15 | 146500 |
| 2023-10-18 | 49.25 | $49.49 | 93100 |
| 2023-10-17 | 49.21 | $49.86 | 36300 |
| 2023-10-16 | 49.09 | $49.78 | 71900 |
| 2023-10-13 | 48.96 | $49.37 | 54100 |
| 2023-10-12 | 48.91 | $49.32 | 50200 |
| 2023-10-11 | 48.86 | $49.60 | 64000 |
| 2023-10-10 | 48.74 | $49.46 | 100800 |
| 2023-10-09 | 48.64 | $49.33 | 25300 |
| 2023-10-06 | 48.55 | $48.95 | 102900 |
| 2023-10-05 | 48.53 | $48.43 | 71300 |
| 2023-10-04 | 48.62 | $48.46 | 110200 |
| 2023-10-03 | 48.72 | $48.04 | 99900 |
| 2023-10-02 | 48.93 | $48.47 | 110500 |
| 2023-09-29 | 49.09 | $48.63 | 80300 |
| 2023-09-28 | 49.23 | $48.83 | 135100 |
| 2023-09-27 | 49.37 | $48.68 | 91200 |
| 2023-09-26 | 49.55 | $48.72 | 69200 |
| 2023-09-25 | 49.77 | $49.30 | 92200 |
| 2023-09-22 | 49.89 | $49.15 | 64900 |
| 2023-09-21 | 50.07 | $49.29 | 51800 |
| 2023-09-20 | 50.24 | $49.98 | 95100 |
| 2023-09-19 | 50.30 | $50.12 | 41400 |
| 2023-09-18 | 50.34 | $50.19 | 41900 |
| 2023-09-15 | 50.38 | $50.01 | 36700 |
| 2023-09-14 | 50.45 | $50.67 | 26500 |
| 2023-09-13 | 50.40 | $50.29 | 59600 |
| 2023-09-12 | 50.42 | $50.21 | 135000 |
| 2023-09-11 | 50.46 | $50.54 | 44200 |
| 2023-09-08 | 50.43 | $50.31 | 43200 |
| 2023-09-07 | 50.45 | $50.23 | 31400 |
| 2023-09-06 | 50.49 | $50.24 | 47600 |
| 2023-09-05 | 50.53 | $50.50 | 42200 |
| 2023-09-01 | 50.52 | $50.92 | 55600 |
| 2023-08-31 | 50.43 | $50.75 | 43300 |
| 2023-08-30 | 50.35 | $50.98 | 35500 |
| 2023-08-29 | 50.21 | $50.78 | 45300 |
| 2023-08-28 | 50.09 | $50.27 | 40700 |
| 2023-08-25 | 50.07 | $50.10 | 32000 |
| 2023-08-24 | 50.07 | $49.70 | 32100 |
| 2023-08-23 | 50.16 | $50.15 | 41900 |
| 2023-08-22 | 50.16 | $49.79 | 33100 |
| 2023-08-21 | 50.25 | $49.79 | 65100 |
| 2023-08-18 | 50.35 | $49.73 | 63700 |
| 2023-08-17 | 50.48 | $49.76 | 45900 |
| 2023-08-16 | 50.62 | $50.09 | 47300 |
| 2023-08-15 | 50.71 | $50.36 | 46400 |
| 2023-08-14 | 50.76 | $50.75 | 57000 |
| 2023-08-11 | 50.73 | $50.58 | 77000 |
| 2023-08-10 | 50.74 | $50.42 | 37200 |
| 2023-08-09 | 50.77 | $50.45 | 42000 |
| 2023-08-08 | 50.81 | $50.47 | 26800 |
| 2023-08-07 | 50.84 | $50.53 | 36500 |
| 2023-08-04 | 50.87 | $50.12 | 24400 |
| 2023-08-03 | 50.99 | $50.39 | 26300 |
| 2023-08-02 | 51.06 | $50.59 | 129100 |
| 2023-08-01 | 51.10 | $50.90 | 29500 |
| 2023-07-31 | 51.08 | $51.04 | 20500 |
| 2023-07-28 | 51.02 | $51.12 | 35800 |
| 2023-07-27 | 50.93 | $50.70 | 36500 |
| 2023-07-26 | 50.91 | $51.16 | 32400 |
| 2023-07-25 | 50.79 | $51.09 | 28500 |
| 2023-07-24 | 50.67 | $51.03 | 28400 |
| 2023-07-21 | 50.53 | $50.83 | 89500 |
| 2023-07-20 | 50.41 | $50.67 | 56300 |
| 2023-07-19 | 50.30 | $50.60 | 30600 |
| 2023-07-18 | 50.18 | $50.48 | 42200 |
| 2023-07-17 | 50.07 | $50.21 | 38600 |
| 2023-07-14 | 50.00 | $50.18 | 31800 |
| 2023-07-13 | 49.92 | $50.14 | 37700 |
| 2023-07-12 | 49.83 | $49.90 | 26700 |
| 2023-07-11 | 49.77 | $49.74 | 20200 |
| 2023-07-10 | 49.74 | $49.41 | 28000 |
| 2023-07-07 | 49.77 | $49.39 | 38000 |
| 2023-07-06 | 49.81 | $49.67 | 43800 |
| 2023-07-05 | 49.80 | $49.95 | 33400 |
| 2023-07-03 | 49.72 | $50.01 | 36400 |
| 2023-06-30 | 49.61 | $50.11 | 29800 |
| 2023-06-29 | 49.46 | $49.56 | 57900 |
| 2023-06-28 | 49.40 | $49.33 | 33300 |
| 2023-06-27 | 49.38 | $49.44 | 29200 |
| 2023-06-26 | 49.33 | $49.07 | 24900 |
| 2023-06-23 | 49.35 | $49.17 | 31500 |
| 2023-06-22 | 49.35 | $49.50 | 15000 |
| 2023-06-21 | 49.27 | $49.22 | 29400 |
| 2023-06-20 | 49.24 | $49.27 | 30600 |
| 2023-06-16 | 49.20 | $49.61 | 43600 |
| 2023-06-15 | 49.07 | $49.82 | 21300 |
| 2023-06-14 | 48.88 | $49.15 | 37600 |
| 2023-06-13 | 48.79 | $49.17 | 20200 |
| 2023-06-12 | 48.69 | $49.02 | 31100 |
| 2023-06-09 | 48.60 | $48.75 | 14000 |
| 2023-06-08 | 48.55 | $48.75 | 23800 |
| 2023-06-07 | 48.50 | $48.50 | 35600 |
| 2023-06-06 | 48.48 | $48.64 | 38700 |
| 2023-06-05 | 48.44 | $48.74 | 36200 |
| 2023-06-02 | 48.36 | $48.80 | 58800 |
| 2023-06-01 | 48.26 | $48.17 | 18800 |
| 2023-05-31 | 48.28 | $47.83 | 30800 |
| 2023-05-30 | 48.37 | $48.02 | 39900 |
| 2023-05-26 | 48.44 | $48.08 | 35600 |
| 2023-05-25 | 48.50 | $47.68 | 60100 |
| 2023-05-24 | 48.66 | $47.82 | 32300 |
| 2023-05-23 | 48.81 | $48.23 | 20600 |
| 2023-05-22 | 48.90 | $48.74 | 34900 |
| 2023-05-19 | 48.89 | $48.91 | 50500 |
| 2023-05-18 | 48.85 | $48.91 | 32500 |
| 2023-05-17 | 48.79 | $48.63 | 64700 |
| 2023-05-16 | 48.78 | $48.40 | 26300 |
| 2023-05-15 | 48.82 | $48.70 | 54800 |
| 2023-05-12 | 48.80 | $48.79 | 61300 |
| 2023-05-11 | 48.75 | $48.70 | 39000 |
| 2023-05-10 | 48.71 | $48.78 | 25600 |
| 2023-05-09 | 48.65 | $48.48 | 19200 |
| 2023-05-08 | 48.63 | $48.64 | 42800 |
| 2023-05-05 | 48.58 | $48.64 | 106900 |
| 2023-05-04 | 48.52 | $47.97 | 21300 |
| 2023-05-03 | 48.58 | $48.14 | 29400 |
| 2023-05-02 | 48.62 | $48.35 | 38400 |
| 2023-05-01 | 48.61 | $48.80 | 21600 |
| 2023-04-28 | 48.51 | $48.77 | 20000 |
| 2023-04-27 | 48.39 | $48.46 | 16600 |
| 2023-04-26 | 48.32 | $47.61 | 21800 |
| 2023-04-25 | 48.41 | $47.89 | 16800 |
| 2023-04-24 | 48.46 | $48.31 | 14500 |
| 2023-04-21 | 48.41 | $48.27 | 35600 |
| 2023-04-20 | 48.37 | $48.23 | 36400 |
| 2023-04-19 | 48.32 | $48.39 | 32700 |
| 2023-04-18 | 48.23 | $48.38 | 39600 |
| 2023-04-17 | 48.13 | $48.38 | 37700 |
| 2023-04-14 | 48.00 | $48.23 | 25200 |
| 2023-04-13 | 47.88 | $48.44 | 34500 |
| 2023-04-12 | 47.69 | $47.94 | 25200 |
| 2023-04-11 | 47.58 | $47.95 | 21900 |
| 2023-04-10 | 47.44 | $48.00 | 21500 |
| 2023-04-06 | 47.26 | $48.06 | 151600 |
| 2023-04-05 | 47.04 | $47.82 | 32900 |
| 2023-04-04 | 46.84 | $47.78 | 49500 |
| 2023-04-03 | 46.61 | $47.89 | 38300 |
| 2023-03-31 | 46.32 | $47.48 | 27200 |
| 2023-03-30 | 46.06 | $46.90 | 16800 |
| 2023-03-29 | 45.89 | $46.69 | 55400 |
| 2023-03-28 | 45.74 | $46.10 | 28600 |
| 2023-03-27 | 45.69 | $46.15 | 26400 |
| 2023-03-24 | 45.62 | $46.13 | 28800 |
| 2023-03-23 | 45.54 | $45.57 | 44800 |
| 2023-03-22 | 45.57 | $45.59 | 19200 |
| 2023-03-21 | 45.61 | $46.17 | 64400 |
| 2023-03-20 | 45.53 | $45.85 | 56100 |
| 2023-03-17 | 45.51 | $45.48 | 45200 |
| 2023-03-16 | 45.56 | $46.09 | 45800 |
| 2023-03-15 | 45.50 | $45.45 | 36600 |
| 2023-03-14 | 45.56 | $45.63 | 50100 |
| 2023-03-13 | 45.60 | $45.04 | 79000 |
| 2023-03-10 | 45.77 | $44.89 | 29900 |
| 2023-03-09 | 46.00 | $45.44 | 38000 |
| 2023-03-08 | 46.16 | $46.00 | 17300 |
| 2023-03-07 | 46.22 | $46.01 | 16200 |
| 2023-03-06 | 46.30 | $46.64 | 23500 |
| 2023-03-03 | 46.25 | $46.56 | 19800 |
| 2023-03-02 | 46.22 | $45.97 | 37700 |
| 2023-03-01 | 46.31 | $45.61 | 23100 |
| 2023-02-28 | 46.49 | $45.80 | 21400 |
| 2023-02-27 | 46.66 | $46.01 | 86200 |
| 2023-02-24 | 46.81 | $45.97 | 35600 |
| 2023-02-23 | 47.00 | $46.39 | 17900 |
| 2023-02-22 | 47.13 | $46.37 | 23800 |
| 2023-02-21 | 47.28 | $46.48 | 28100 |
| 2023-02-17 | 47.43 | $47.13 | 19100 |
| 2023-02-16 | 47.47 | $47.16 | 19700 |
| 2023-02-15 | 47.51 | $47.56 | 18700 |
| 2023-02-14 | 47.47 | $47.49 | 33200 |
| 2023-02-13 | 47.44 | $47.76 | 36300 |
| 2023-02-10 | 47.34 | $47.25 | 32500 |
| 2023-02-09 | 47.33 | $46.90 | 18300 |
| 2023-02-08 | 47.40 | $47.28 | 399400 |
| 2023-02-07 | 47.39 | $47.80 | 20700 |
| 2023-02-06 | 47.27 | $47.26 | 23500 |
| 2023-02-03 | 47.24 | $47.44 | 44700 |
| 2023-02-02 | 47.17 | $47.75 | 56800 |
| 2023-02-01 | 47.02 | $47.48 | 17400 |
| 2023-01-31 | 46.91 | $47.24 | 19000 |
| 2023-01-30 | 46.82 | $46.68 | 36900 |
| 2023-01-27 | 46.84 | $47.01 | 33600 |
| 2023-01-26 | 46.79 | $47.16 | 31800 |
| 2023-01-25 | 46.70 | $46.90 | 39400 |
| 2023-01-24 | 46.65 | $46.90 | 23100 |
| 2023-01-23 | 46.59 | $46.88 | 18800 |
| 2023-01-20 | 46.53 | $46.59 | 26000 |
| 2023-01-19 | 46.52 | $45.99 | 59400 |
| 2023-01-18 | 46.63 | $46.21 | 52700 |
| 2023-01-17 | 46.72 | $46.98 | 23200 |
| 2023-01-13 | 46.65 | $47.16 | 69300 |
| 2023-01-12 | 46.54 | $47.11 | 82000 |
| 2023-01-11 | 46.42 | $47.09 | 31300 |
| 2023-01-10 | 46.28 | $46.60 | 60600 |
| 2023-01-09 | 46.23 | $46.38 | 21300 |
| 2023-01-06 | 46.22 | $46.68 | 17100 |
| 2023-01-05 | 46.14 | $45.75 | 18900 |
| 2023-01-04 | 46.24 | $46.21 | 15800 |
| 2023-01-03 | 46.27 | $46.00 | 194300 |
| 2022-12-30 | 46.35 | $46.18 | 33600 |
| 2022-12-29 | 46.40 | $46.30 | 21700 |
| 2022-12-28 | 46.43 | $45.75 | 25100 |
| 2022-12-27 | 46.59 | $46.28 | 259200 |
| 2022-12-23 | 46.66 | $46.26 | 18000 |
| 2022-12-22 | 46.75 | $45.98 | 19100 |
| 2022-12-21 | 46.91 | $46.45 | 22700 |
| 2022-12-20 | 46.99 | $45.80 | 23200 |
| 2022-12-19 | 47.23 | $45.71 | 14300 |
| 2022-12-16 | 47.52 | $45.96 | 21700 |
| 2022-12-15 | 47.80 | $46.69 | 19400 |
| 2022-12-14 | 47.97 | $47.71 | 17200 |
| 2022-12-13 | 47.95 | $47.87 | 28600 |
| 2022-12-12 | 47.89 | $47.62 | 13100 |
| 2022-12-09 | 47.87 | $47.04 | 13900 |
| 2022-12-08 | 47.96 | $47.43 | 12900 |
| 2022-12-07 | 47.98 | $47.16 | 29500 |
| 2022-12-06 | 48.06 | $47.25 | 22600 |
| 2022-12-05 | 48.12 | $47.80 | 23900 |
| 2022-12-02 | 48.08 | $48.38 | 75400 |
| 2022-12-01 | 47.89 | $48.35 | 39800 |
| 2022-11-30 | 47.68 | $48.20 | 52400 |
| 2022-11-29 | 47.46 | $47.05 | 20200 |
| 2022-11-28 | 47.44 | $47.18 | 16300 |
| 2022-11-25 | 47.39 | $47.77 | 8400 |
| 2022-11-23 | 47.19 | $47.70 | 70400 |
| 2022-11-22 | 46.98 | $47.53 | 18500 |
| 2022-11-21 | 46.76 | $47.06 | 410000 |
| 2022-11-18 | 46.60 | $47.01 | 13700 |
| 2022-11-17 | 46.42 | $46.73 | 19600 |
| 2022-11-16 | 46.27 | $46.74 | 112600 |
| 2022-11-15 | 46.08 | $46.71 | 25600 |
| 2022-11-14 | 45.87 | $46.46 | 405600 |
| 2022-11-11 | 45.67 | $46.57 | 17400 |
| 2022-11-10 | 45.41 | $46.66 | 62400 |
| 2022-11-09 | 45.10 | $44.93 | 29300 |
| 2022-11-08 | 45.09 | $45.56 | 26200 |
| 2022-11-07 | 44.94 | $45.27 | 40800 |
| 2022-11-04 | 44.83 | $44.85 | 24900 |
| 2022-11-03 | 44.80 | $44.41 | 34700 |
| 2022-11-02 | 44.84 | $44.88 | 13600 |
| 2022-11-01 | 44.79 | $45.67 | 25300 |
| 2022-10-31 | 44.57 | $45.87 | 11500 |
| 2022-10-28 | 44.26 | $46.09 | 29000 |
| 2022-10-27 | 43.87 | $44.80 | 41700 |
| 2022-10-26 | 43.67 | $44.81 | 27600 |
| 2022-10-25 | 43.45 | $44.99 | 42100 |
| 2022-10-24 | 43.15 | $44.56 | 43800 |
| 2022-10-21 | 42.90 | $44.01 | 31300 |
| 2022-10-20 | 42.73 | $43.21 | 53100 |
| 2022-10-19 | 42.70 | $43.53 | 18700 |
| 2022-10-18 | 42.60 | $43.85 | 17300 |
| 2022-10-17 | 42.43 | $43.35 | 87600 |
| 2022-10-14 | 42.33 | $42.50 | 54300 |
| 2022-10-13 | 42.41 | $43.22 | 63700 |
| 2022-10-12 | 42.35 | $42.19 | 36100 |
| 2022-10-11 | 42.51 | $42.36 | 64500 |
| 2022-10-10 | 42.66 | $42.49 | 76900 |
| 2022-10-07 | 42.81 | $42.59 | 48700 |
| 2022-10-06 | 42.98 | $43.52 | 14100 |
| 2022-10-05 | 42.98 | $44.05 | 21400 |
| 2022-10-04 | 42.87 | $44.05 | 55400 |
| 2022-10-03 | 42.75 | $43.12 | 94100 |
| 2022-09-30 | 42.82 | $41.99 | 71600 |
| 2022-09-29 | 43.15 | $42.52 | 54800 |
| 2022-09-28 | 43.42 | $43.28 | 177500 |
| 2022-09-27 | 43.58 | $42.61 | 181500 |
| 2022-09-26 | 43.92 | $42.81 | 83200 |
| 2022-09-23 | 44.27 | $43.16 | 69600 |
| 2022-09-22 | 44.62 | $43.73 | 69300 |
| 2022-09-21 | 44.90 | $43.90 | 30600 |
| 2022-09-20 | 45.20 | $44.54 | 26300 |
| 2022-09-19 | 45.41 | $44.90 | 25700 |
| 2022-09-16 | 45.58 | $44.65 | 53600 |
| 2022-09-15 | 45.84 | $45.02 | 33300 |
| 2022-09-14 | 46.07 | $45.54 | 45000 |
| 2022-09-13 | 46.22 | $45.41 | 17100 |
| 2022-09-12 | 46.43 | $47.04 | 23300 |
| 2022-09-09 | 46.33 | $46.75 | 22200 |
| 2022-09-08 | 46.28 | $46.16 | 22200 |
| 2022-09-07 | 46.35 | $46.01 | 18900 |
| 2022-09-06 | 46.46 | $45.33 | 421600 |
| 2022-09-02 | 46.73 | $45.43 | 31000 |
| 2022-09-01 | 47.02 | $45.91 | 21800 |
| 2022-08-31 | 47.26 | $45.63 | 12000 |
| 2022-08-30 | 47.60 | $45.95 | 23500 |
| 2022-08-29 | 47.93 | $46.40 | 20200 |
| 2022-08-26 | 48.21 | $46.70 | 113400 |
| 2022-08-25 | 48.47 | $47.98 | 103600 |
| 2022-08-24 | 48.50 | $47.49 | 21300 |
| 2022-08-23 | 48.63 | $47.48 | 14100 |
| 2022-08-22 | 48.78 | $47.82 | 32800 |
| 2022-08-19 | 48.88 | $48.62 | 34200 |
| 2022-08-18 | 48.82 | $48.98 | 19500 |
| 2022-08-17 | 48.67 | $48.95 | 24800 |
| 2022-08-16 | 48.49 | $49.11 | 44300 |
| 2022-08-15 | 48.25 | $48.98 | 54100 |
| 2022-08-12 | 47.99 | $48.63 | 32400 |
| 2022-08-11 | 47.76 | $48.01 | 27700 |
| 2022-08-10 | 47.61 | $48.07 | 36300 |
| 2022-08-09 | 47.43 | $47.50 | 19400 |
| 2022-08-08 | 47.33 | $47.49 | 54900 |
| 2022-08-05 | 47.22 | $47.49 | 18500 |
| 2022-08-04 | 47.08 | $47.52 | 13400 |
| 2022-08-03 | 46.91 | $47.62 | 13400 |
| 2022-08-02 | 46.69 | $47.16 | 18200 |
| 2022-08-01 | 46.53 | $47.45 | 403100 |
| 2022-07-29 | 46.27 | $47.53 | 20000 |
| 2022-07-28 | 45.96 | $47.07 | 26400 |
| 2022-07-27 | 45.69 | $46.39 | 15400 |
| 2022-07-26 | 45.52 | $45.65 | 27200 |
| 2022-07-25 | 45.48 | $45.90 | 32100 |
| 2022-07-22 | 45.37 | $45.93 | 18700 |
| 2022-07-21 | 45.25 | $46.14 | 23900 |
| 2022-07-20 | 45.06 | $45.80 | 28100 |
| 2022-07-19 | 44.91 | $45.72 | 29300 |
| 2022-07-18 | 44.75 | $44.68 | 25300 |
| 2022-07-15 | 44.79 | $45.13 | 110100 |
| 2022-07-14 | 44.74 | $44.51 | 48600 |
| 2022-07-13 | 44.82 | $44.66 | 48400 |
| 2022-07-12 | 44.88 | $44.86 | 24500 |
| 2022-07-11 | 44.91 | $45.29 | 484500 |
| 2022-07-08 | 44.85 | $45.56 | 49000 |
| 2022-07-07 | 44.73 | $45.67 | 51300 |
| 2022-07-06 | 44.56 | $45.39 | 79300 |
| 2022-07-05 | 44.44 | $45.09 | 551700 |
| 2022-07-01 | 44.35 | $45.14 | 28700 |
| 2022-06-30 | 44.25 | $44.61 | 27700 |
| 2022-06-29 | 44.24 | $44.78 | 15600 |
| 2022-06-28 | 44.21 | $44.72 | 52300 |
| 2022-06-27 | 44.18 | $45.49 | 968600 |
| 2022-06-24 | 43.99 | $45.49 | 45100 |
| 2022-06-23 | 43.77 | $44.34 | 63900 |
| 2022-06-22 | 43.77 | $43.77 | 42300 |
| 2022-06-21 | 43.89 | $43.62 | 60200 |
| 2022-06-17 | 44.07 | $42.69 | 51100 |
| 2022-06-16 | 44.49 | $42.69 | 39000 |
| 2022-06-15 | 44.97 | $43.88 | 58800 |
| 2022-06-14 | 45.29 | $43.55 | 148800 |
| 2022-06-13 | 45.72 | $43.64 | 77300 |
| 2022-06-10 | 46.22 | $45.13 | 25600 |
| 2022-06-09 | 46.48 | $46.06 | 14500 |
| 2022-06-08 | 46.58 | $46.94 | 10700 |
| 2022-06-07 | 46.52 | $47.43 | 35300 |
| 2022-06-06 | 46.35 | $47.10 | 125200 |
| 2022-06-03 | 46.22 | $46.94 | 28600 |
| 2022-06-02 | 46.10 | $47.41 | 19000 |
| 2022-06-01 | 45.87 | $46.82 | 32200 |
| 2022-05-31 | 45.73 | $47.11 | 14100 |
| 2022-05-27 | 45.51 | $47.38 | 20200 |
| 2022-05-26 | 45.20 | $46.48 | 21300 |
| 2022-05-25 | 45.04 | $45.82 | 58200 |
| 2022-05-24 | 44.99 | $45.57 | 67700 |
| 2022-05-23 | 45.00 | $45.56 | 133700 |
| 2022-05-20 | 45.02 | $44.90 | 77200 |
| 2022-05-19 | 45.18 | $44.69 | 35700 |
| 2022-05-18 | 45.43 | $44.93 | 15500 |
| 2022-05-17 | 45.67 | $46.38 | 23200 |
| 2022-05-16 | 45.65 | $45.82 | 27200 |
| 2022-05-13 | 45.75 | $45.80 | 64800 |
| 2022-05-12 | 45.87 | $44.99 | 59500 |
| 2022-05-11 | 46.20 | $44.93 | 39900 |
| 2022-05-10 | 46.60 | $45.31 | 85300 |
| 2022-05-09 | 46.98 | $45.40 | 62800 |
| 2022-05-06 | 47.42 | $46.45 | 33300 |
| 2022-05-05 | 47.70 | $46.69 | 81800 |
| 2022-05-04 | 47.99 | $48.08 | 25400 |
| 2022-05-03 | 48.03 | $47.09 | 48400 |
| 2022-05-02 | 48.29 | $46.91 | 80700 |
| 2022-04-29 | 48.63 | $47.02 | 31600 |
| 2022-04-28 | 49.01 | $48.75 | 31000 |
| 2022-04-27 | 49.08 | $47.98 | 37800 |
| 2022-04-26 | 49.33 | $47.73 | 25500 |
| 2022-04-25 | 49.67 | $48.77 | 27100 |
| 2022-04-22 | 49.85 | $48.56 | 37800 |
| 2022-04-21 | 50.10 | $49.82 | 40600 |
| 2022-04-20 | 50.12 | $50.29 | 28600 |
| 2022-04-19 | 50.04 | $49.99 | 18400 |
| 2022-04-18 | 50.01 | $49.29 | 36000 |
| 2022-04-14 | 50.13 | $49.48 | 51600 |
| 2022-04-13 | 50.21 | $49.83 | 87400 |
| 2022-04-12 | 50.24 | $49.50 | 57400 |
| 2022-04-11 | 50.33 | $49.70 | 40500 |
| 2022-04-08 | 50.40 | $50.35 | 31400 |
| 2022-04-07 | 50.34 | $50.44 | 36800 |
| 2022-04-06 | 50.24 | $50.14 | 32300 |
| 2022-04-05 | 50.19 | $50.23 | 202600 |
| 2022-04-04 | 50.10 | $50.39 | 16500 |
| 2022-04-01 | 49.97 | $50.27 | 121400 |
| 2022-03-31 | 49.83 | $50.00 | 43700 |
| 2022-03-30 | 49.73 | $50.58 | 38900 |
| 2022-03-29 | 49.48 | $50.69 | 53400 |
| 2022-03-28 | 49.17 | $50.13 | 43000 |
| 2022-03-25 | 48.92 | $49.86 | 20100 |
| 2022-03-24 | 48.69 | $49.48 | 19100 |
| 2022-03-23 | 48.50 | $48.97 | 21300 |
| 2022-03-22 | 48.39 | $49.49 | 39900 |
| 2022-03-21 | 48.15 | $49.19 | 20200 |
| 2022-03-18 | 47.94 | $49.30 | 288400 |
| 2022-03-17 | 47.67 | $48.98 | 26600 |
| 2022-03-16 | 47.42 | $48.42 | 147500 |
| 2022-03-15 | 47.26 | $47.78 | 22100 |
| 2022-03-14 | 47.20 | $46.96 | 42000 |
| 2022-03-11 | 47.31 | $47.15 | 96400 |
| 2022-03-10 | 47.41 | $47.54 | 280200 |
| 2022-03-09 | 47.44 | $47.59 | 249600 |
| 2022-03-08 | 47.46 | $46.79 | 109400 |
| 2022-03-07 | 47.66 | $47.50 | 32200 |
| 2022-03-04 | 47.75 | $48.52 | 86700 |
| 2022-03-03 | 47.64 | $48.41 | 264800 |
| 2022-03-02 | 47.54 | $48.48 | 32200 |
| 2022-03-01 | 47.41 | $47.72 | 27000 |
| 2022-02-28 | 47.42 | $48.02 | 37600 |
| 2022-02-25 | 47.38 | $48.20 | 41900 |
| 2022-02-24 | 47.29 | $47.01 | 82500 |
| 2022-02-23 | 47.45 | $46.39 | 86900 |
| 2022-02-22 | 47.77 | $47.11 | 104000 |
| 2022-02-18 | 47.99 | $47.40 | 321500 |
| 2022-02-17 | 48.19 | $47.65 | 65000 |
| 2022-02-16 | 48.37 | $48.42 | 25800 |
| 2022-02-15 | 48.43 | $48.38 | 47800 |
| 2022-02-14 | 48.50 | $48.02 | 73700 |
| 2022-02-11 | 48.66 | $48.24 | 48700 |
| 2022-02-10 | 48.81 | $48.92 | 64000 |
| 2022-02-09 | 48.84 | $49.77 | 86700 |
| 2022-02-08 | 48.70 | $49.18 | 61300 |
| 2022-02-07 | 48.67 | $48.91 | 38000 |
| 2022-02-04 | 48.68 | $49.19 | 47800 |
| 2022-02-03 | 48.65 | $49.07 | 56700 |
| 2022-02-02 | 48.64 | $49.85 | 69200 |
| 2022-02-01 | 48.47 | $49.26 | 30300 |
| 2022-01-31 | 48.40 | $49.11 | 36100 |
| 2022-01-28 | 48.35 | $48.45 | 69300 |
| 2022-01-27 | 48.44 | $47.44 | 75100 |
| 2022-01-26 | 48.77 | $47.44 | 103900 |
| 2022-01-25 | 49.15 | $47.95 | 48800 |
| 2022-01-24 | 49.49 | $48.63 | 94500 |
| 2022-01-21 | 49.75 | $48.43 | 142600 |
| 2022-01-20 | 50.09 | $48.91 | 52500 |
| 2022-01-19 | 50.39 | $49.37 | 29000 |
| 2022-01-18 | 50.65 | $49.54 | 64100 |
| 2022-01-14 | 50.91 | $50.03 | 33500 |
| 2022-01-13 | 51.10 | $50.17 | 44100 |
| 2022-01-12 | 51.31 | $50.89 | 26700 |
| 2022-01-11 | 51.39 | $50.78 | 63200 |
| 2022-01-10 | 51.50 | $50.42 | 153100 |
| 2022-01-07 | 51.71 | $50.69 | 35400 |
| 2022-01-06 | 51.90 | $51.00 | 35600 |
| 2022-01-05 | 52.05 | $51.25 | 41800 |
| 2022-01-04 | 52.17 | $51.99 | 132300 |
| 2022-01-03 | 52.15 | $52.04 | 68900 |
| 2021-12-31 | 52.11 | $52.31 | 30400 |
| 2021-12-30 | 52.00 | $52.37 | 36000 |
| 2021-12-29 | 51.86 | $52.57 | 50300 |
| 2021-12-28 | 51.66 | $52.33 | 35900 |
| 2021-12-27 | 51.47 | $52.27 | 31600 |
| 2021-12-23 | 51.26 | $51.69 | 74200 |
| 2021-12-22 | 51.13 | $51.43 | 31100 |
| 2021-12-21 | 51.04 | $51.02 | 27700 |
| 2021-12-20 | 51.02 | $50.37 | 32500 |
| 2021-12-17 | 51.14 | $50.83 | 24600 |
| 2021-12-16 | 51.17 | $51.58 | 30800 |
| 2021-12-15 | 51.05 | $51.50 | 32500 |
| 2021-12-14 | 50.92 | $50.90 | 16700 |
| 2021-12-13 | 50.90 | $51.35 | 26000 |
| 2021-12-10 | 50.78 | $51.37 | 26600 |
| 2021-12-09 | 50.64 | $50.86 | 31300 |
| 2021-12-08 | 50.58 | $51.16 | 14000 |
| 2021-12-07 | 50.44 | $51.03 | 28700 |
| 2021-12-06 | 50.32 | $50.33 | 41600 |
| 2021-12-03 | 50.31 | $49.81 | 24800 |
| 2021-12-02 | 50.42 | $49.87 | 19300 |
| 2021-12-01 | 50.53 | $49.16 | 38700 |
| 2021-11-30 | 50.81 | $49.54 | 30200 |
| 2021-11-29 | 51.05 | $50.66 | 35300 |
| 2021-11-26 | 51.10 | $50.05 | 22900 |
| 2021-11-24 | 51.27 | $51.06 | 16000 |
| 2021-11-23 | 51.26 | $50.92 | 14600 |
| 2021-11-22 | 51.28 | $50.88 | 29300 |
| 2021-11-19 | 51.30 | $51.09 | 13600 |
| 2021-11-18 | 51.28 | $51.13 | 11000 |
| 2021-11-17 | 51.24 | $51.20 | 21900 |
| 2021-11-16 | 51.18 | $51.28 | 14500 |
| 2021-11-15 | 51.09 | $51.11 | 16900 |
| 2021-11-12 | 51.01 | $51.11 | 19400 |
| 2021-11-11 | 50.92 | $50.71 | 13500 |
| 2021-11-10 | 50.90 | $50.80 | 19100 |
| 2021-11-09 | 50.85 | $50.98 | 16500 |
| 2021-11-08 | 50.75 | $50.94 | 364500 |
| 2021-11-05 | 50.64 | $50.81 | 20700 |
| 2021-11-04 | 50.53 | $50.82 | 29800 |
| 2021-11-03 | 50.41 | $50.63 | 28200 |
| 2021-11-02 | 50.30 | $50.49 | 29500 |
| 2021-11-01 | 50.19 | $50.31 | 45700 |
| 2021-10-29 | 50.11 | $50.54 | 10900 |
| 2021-10-28 | 49.97 | $50.24 | 51400 |
| 2021-10-27 | 49.86 | $49.99 | 196000 |
| 2021-10-26 | 49.78 | $50.34 | 19100 |
| 2021-10-25 | 49.61 | $50.24 | 44400 |
| 2021-10-22 | 49.44 | $50.29 | 20100 |
| 2021-10-21 | 49.22 | $50.23 | 29100 |
| 2021-10-20 | 48.99 | $49.94 | 201500 |
| 2021-10-19 | 48.77 | $49.79 | 25600 |
| 2021-10-18 | 48.56 | $49.37 | 162000 |
| 2021-10-15 | 48.39 | $49.30 | 144200 |
| 2021-10-14 | 48.22 | $49.08 | 19800 |
| 2021-10-13 | 48.07 | $48.35 | 33100 |
| 2021-10-12 | 48.04 | $48.06 | 21600 |
| 2021-10-11 | 48.08 | $48.17 | 24900 |
| 2021-10-08 | 48.10 | $48.50 | 29200 |
| 2021-10-07 | 48.06 | $48.55 | 51000 |
| 2021-10-06 | 48.00 | $48.21 | 50700 |
| 2021-10-05 | 48.00 | $47.92 | 39400 |
| 2021-10-04 | 48.07 | $47.56 | 37400 |
| 2021-10-01 | 48.23 | $48.02 | 42400 |
| 2021-09-30 | 48.32 | $47.52 | 42100 |
| 2021-09-29 | 48.54 | $48.06 | 53500 |
| 2021-09-28 | 48.67 | $47.80 | 48100 |
| 2021-09-27 | 48.89 | $48.57 | 31300 |
| 2021-09-24 | 48.98 | $48.93 | 35200 |
| 2021-09-23 | 49.00 | $48.97 | 61600 |
| 2021-09-22 | 49.03 | $48.57 | 22400 |
| 2021-09-21 | 49.14 | $48.21 | 23800 |
| 2021-09-20 | 49.35 | $48.27 | 382300 |
| 2021-09-17 | 49.57 | $48.88 | 50900 |
| 2021-09-16 | 49.71 | $49.38 | 22700 |
| 2021-09-15 | 49.76 | $49.57 | 14400 |
| 2021-09-14 | 49.77 | $49.15 | 18800 |
| 2021-09-13 | 49.88 | $49.37 | 24700 |
| 2021-09-10 | 49.96 | $49.36 | 47900 |
| 2021-09-09 | 50.04 | $49.56 | 25300 |
| 2021-09-08 | 50.10 | $49.99 | 28700 |
| 2021-09-07 | 50.08 | $49.75 | 1.0M |
| 2021-09-03 | 50.10 | $50.21 | 60800 |
| 2021-09-02 | 50.02 | $50.20 | 41900 |
| 2021-09-01 | 49.93 | $50.04 | 24600 |
| 2021-08-31 | 49.85 | $49.96 | 191800 |
| 2021-08-30 | 49.78 | $49.92 | 24400 |
| 2021-08-27 | 49.70 | $49.67 | 23500 |
| 2021-08-26 | 49.66 | $49.36 | 60300 |
| 2021-08-25 | 49.68 | $49.60 | 23700 |
| 2021-08-24 | 49.65 | $49.58 | 43800 |
| 2021-08-23 | 49.61 | $49.71 | 61900 |
| 2021-08-20 | 49.53 | $49.60 | 31700 |
| 2021-08-19 | 49.47 | $49.20 | 74900 |
| 2021-08-18 | 49.48 | $48.97 | 59000 |
| 2021-08-17 | 49.53 | $49.66 | 53600 |
| 2021-08-16 | 49.44 | $49.75 | 364600 |
| 2021-08-13 | 49.32 | $49.42 | 43900 |
| 2021-08-12 | 49.24 | $49.27 | 34100 |
| 2021-08-11 | 49.19 | $49.14 | 26900 |
| 2021-08-10 | 49.14 | $48.94 | 26000 |
| 2021-08-09 | 49.13 | $48.98 | 334500 |
| 2021-08-06 | 49.11 | $48.99 | 18800 |
| 2021-08-05 | 49.08 | $49.02 | 64900 |
| 2021-08-04 | 49.03 | $48.77 | 40500 |
| 2021-08-03 | 49.03 | $49.10 | 77200 |
| 2021-08-02 | 48.95 | $48.67 | 28000 |
| 2021-07-30 | 48.95 | $48.81 | 17400 |
| 2021-07-29 | 48.92 | $48.94 | 34700 |
| 2021-07-28 | 48.85 | $48.77 | 29600 |
| 2021-07-27 | 48.80 | $48.92 | 36800 |
| 2021-07-26 | 48.70 | $48.97 | 58700 |
| 2021-07-23 | 48.58 | $48.93 | 69700 |
| 2021-07-22 | 48.45 | $48.52 | 74200 |
| 2021-07-21 | 48.37 | $48.37 | 98000 |
| 2021-07-20 | 48.32 | $48.21 | 55800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
70.21
2026-07-17
Close Price
$70.05
Vol: 20003
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.14
Average
55.27
Maximum
70.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.21 | $70.05 | 20003 |
| 2026-07-16 | 70.18 | $70.43 | 89903 |
| 2026-07-15 | 70.01 | $69.94 | 41100 |
| 2026-07-14 | 69.95 | $69.65 | 45700 |
| 2026-07-13 | 69.96 | $70.30 | 40408 |
| 2026-07-10 | 69.77 | $70.14 | 36128 |
| 2026-07-09 | 69.57 | $70.07 | 41841 |
| 2026-07-08 | 69.36 | $69.85 | 28033 |
| 2026-07-07 | 69.16 | $70.34 | 29128 |
| 2026-07-06 | 68.77 | $70.08 | 48524 |
| 2026-07-02 | 68.37 | $70.00 | 36125 |
| 2026-07-01 | 67.92 | $68.96 | 33720 |
| 2026-06-30 | 67.70 | $68.33 | 56100 |
| 2026-06-29 | 67.65 | $68.20 | 25700 |
| 2026-06-26 | 67.63 | $67.90 | 26800 |
| 2026-06-25 | 67.72 | $67.29 | 55000 |
| 2026-06-24 | 68.03 | $67.90 | 36916 |
| 2026-06-23 | 68.22 | $67.83 | 37400 |
| 2026-06-22 | 68.49 | $67.73 | 70300 |
| 2026-06-18 | 68.85 | $68.24 | 41000 |
| 2026-06-17 | 69.14 | $68.67 | 34210 |
| 2026-06-16 | 69.35 | $69.62 | 28100 |
| 2026-06-15 | 69.31 | $69.65 | 31418 |
| 2026-06-12 | 69.26 | $69.31 | 53043 |
| 2026-06-11 | 69.30 | $69.01 | 22630 |
| 2026-06-10 | 69.45 | $68.64 | 97116 |
| 2026-06-09 | 69.75 | $69.17 | 27546 |
| 2026-06-08 | 69.94 | $69.04 | 58800 |
| 2026-06-05 | 70.22 | $69.51 | 42432 |
| 2026-06-04 | 70.40 | $70.04 | 66231 |
| 2026-06-03 | 70.44 | $69.79 | 137800 |
| 2026-06-02 | 70.57 | $70.39 | 42246 |
| 2026-06-01 | 70.52 | $70.31 | 39300 |
| 2026-05-29 | 70.48 | $70.43 | 83300 |
| 2026-05-28 | 70.38 | $70.41 | 39348 |
| 2026-05-27 | 70.26 | $70.14 | 53106 |
| 2026-05-26 | 70.19 | $70.15 | 74917 |
| 2026-05-22 | 70.08 | $70.26 | 54300 |
| 2026-05-21 | 69.91 | $69.85 | 28915 |
| 2026-05-20 | 69.82 | $69.62 | 33200 |
| 2026-05-19 | 69.78 | $69.49 | 51307 |
| 2026-05-18 | 69.76 | $69.84 | 58900 |
| 2026-05-15 | 69.61 | $69.27 | 68800 |
| 2026-05-14 | 69.60 | $69.56 | 69527 |
| 2026-05-13 | 69.49 | $69.12 | 31337 |
| 2026-05-12 | 69.47 | $69.01 | 120538 |
| 2026-05-11 | 69.49 | $68.74 | 61232 |
| 2026-05-08 | 69.57 | $69.02 | 37232 |
| 2026-05-07 | 69.57 | $69.17 | 60000 |
| 2026-05-06 | 69.52 | $69.32 | 62826 |
| 2026-05-05 | 69.38 | $69.15 | 27839 |
| 2026-05-04 | 69.26 | $68.90 | 71428 |
| 2026-05-01 | 69.18 | $69.16 | 127715 |
| 2026-04-30 | 68.98 | $69.11 | 53100 |
| 2026-04-29 | 68.73 | $68.21 | 42700 |
| 2026-04-28 | 68.71 | $68.10 | 89000 |
| 2026-04-27 | 68.70 | $67.90 | 256100 |
| 2026-04-24 | 68.74 | $68.22 | 40909 |
| 2026-04-23 | 68.67 | $68.56 | 51400 |
| 2026-04-22 | 68.46 | $68.33 | 34237 |
| 2026-04-21 | 68.27 | $67.99 | 52000 |
| 2026-04-20 | 68.12 | $68.51 | 42300 |
| 2026-04-17 | 67.76 | $68.63 | 60000 |
| 2026-04-16 | 67.28 | $68.00 | 54804 |
| 2026-04-15 | 66.88 | $67.69 | 45515 |
| 2026-04-14 | 66.48 | $67.35 | 61312 |
| 2026-04-13 | 66.09 | $67.09 | 51300 |
| 2026-04-10 | 65.70 | $66.45 | 38040 |
| 2026-04-09 | 65.43 | $66.89 | 32300 |
| 2026-04-08 | 64.97 | $66.61 | 40247 |
| 2026-04-07 | 64.49 | $65.54 | 40353 |
| 2026-04-06 | 64.26 | $65.55 | 90903 |
| 2026-04-02 | 63.99 | $65.17 | 83700 |
| 2026-04-01 | 63.80 | $64.90 | 92700 |
| 2026-03-31 | 63.66 | $64.59 | 147348 |
| 2026-03-30 | 63.61 | $63.55 | 193114 |
| 2026-03-27 | 63.89 | $63.48 | 113511 |
| 2026-03-26 | 64.29 | $64.40 | 82600 |
| 2026-03-25 | 64.49 | $64.83 | 72600 |
| 2026-03-24 | 64.62 | $64.54 | 103817 |
| 2026-03-23 | 64.88 | $64.70 | 620600 |
| 2026-03-20 | 65.17 | $64.36 | 72600 |
| 2026-03-19 | 65.64 | $65.17 | 63445 |
| 2026-03-18 | 65.97 | $65.28 | 31722 |
| 2026-03-17 | 66.35 | $66.44 | 34000 |
| 2026-03-16 | 66.46 | $66.42 | 163131 |
| 2026-03-13 | 66.61 | $65.94 | 56120 |
| 2026-03-12 | 66.94 | $66.17 | 181606 |
| 2026-03-11 | 67.29 | $66.89 | 45348 |
| 2026-03-10 | 67.48 | $67.09 | 37756 |
| 2026-03-09 | 67.66 | $67.44 | 43100 |
| 2026-03-06 | 67.77 | $67.38 | 54040 |
| 2026-03-05 | 67.93 | $67.67 | 61048 |
| 2026-03-04 | 68.02 | $67.98 | 111500 |
| 2026-03-03 | 68.04 | $67.91 | 36500 |
| 2026-03-02 | 68.09 | $68.17 | 44623 |
| 2026-02-27 | 68.06 | $68.44 | 32900 |
| 2026-02-26 | 67.94 | $68.13 | 25247 |
| 2026-02-25 | 67.89 | $67.99 | 35117 |
| 2026-02-24 | 67.87 | $67.87 | 101300 |
| 2026-02-23 | 67.89 | $67.66 | 58000 |
| 2026-02-20 | 67.98 | $68.15 | 33021 |
| 2026-02-19 | 67.94 | $67.79 | 33318 |
| 2026-02-18 | 67.99 | $67.93 | 48123 |
| 2026-02-17 | 68.02 | $67.71 | 144400 |
| 2026-02-13 | 68.12 | $67.59 | 40539 |
| 2026-02-12 | 68.28 | $67.53 | 49052 |
| 2026-02-11 | 68.48 | $68.36 | 48300 |
| 2026-02-10 | 68.47 | $68.33 | 45323 |
| 2026-02-09 | 68.46 | $68.43 | 194210 |
| 2026-02-06 | 68.41 | $68.48 | 45700 |
| 2026-02-05 | 68.32 | $67.91 | 45606 |
| 2026-02-04 | 68.40 | $68.51 | 48000 |
| 2026-02-03 | 68.29 | $68.27 | 64039 |
| 2026-02-02 | 68.23 | $68.65 | 90813 |
| 2026-01-30 | 68.03 | $68.04 | 61800 |
| 2026-01-29 | 67.98 | $68.05 | 58300 |
| 2026-01-28 | 67.91 | $68.04 | 38533 |
| 2026-01-27 | 67.83 | $68.23 | 76619 |
| 2026-01-26 | 67.66 | $68.13 | 83824 |
| 2026-01-23 | 67.48 | $67.50 | 43600 |
| 2026-01-22 | 67.47 | $67.46 | 41237 |
| 2026-01-21 | 67.46 | $67.20 | 68932 |
| 2026-01-20 | 67.52 | $66.67 | 55500 |
| 2026-01-16 | 67.77 | $67.78 | 70500 |
| 2026-01-15 | 67.72 | $67.68 | 50306 |
| 2026-01-14 | 67.68 | $67.74 | 54900 |
| 2026-01-13 | 67.62 | $67.78 | 67555 |
| 2026-01-12 | 67.52 | $67.96 | 81117 |
| 2026-01-09 | 67.34 | $67.78 | 46700 |
| 2026-01-08 | 67.17 | $67.44 | 66200 |
| 2026-01-07 | 67.07 | $67.08 | 65038 |
| 2026-01-06 | 67.07 | $67.39 | 68800 |
| 2026-01-05 | 66.96 | $66.83 | 200700 |
| 2026-01-02 | 67.01 | $66.73 | 78635 |
| 2025-12-31 | 67.10 | $66.75 | 51018 |
| 2025-12-30 | 67.20 | $67.24 | 45719 |
| 2025-12-29 | 67.17 | $67.26 | 105330 |
| 2025-12-26 | 67.12 | $67.42 | 75300 |
| 2025-12-24 | 67.01 | $67.36 | 17802 |
| 2025-12-23 | 66.89 | $67.11 | 95500 |
| 2025-12-22 | 66.82 | $66.92 | 87946 |
| 2025-12-19 | 66.79 | $66.53 | 123290 |
| 2025-12-18 | 66.89 | $66.56 | 106746 |
| 2025-12-17 | 66.99 | $66.33 | 54828 |
| 2025-12-16 | 67.18 | $66.60 | 63717 |
| 2025-12-15 | 67.33 | $67.05 | 78400 |
| 2025-12-12 | 67.37 | $66.98 | 95700 |
| 2025-12-11 | 67.43 | $67.45 | 107618 |
| 2025-12-10 | 67.34 | $67.09 | 36317 |
| 2025-12-09 | 67.35 | $66.78 | 207800 |
| 2025-12-08 | 67.45 | $66.98 | 485100 |
| 2025-12-05 | 67.50 | $67.34 | 57143 |
| 2025-12-04 | 67.43 | $67.30 | 78100 |
| 2025-12-03 | 67.36 | $67.46 | 75700 |
| 2025-12-02 | 67.22 | $67.33 | 84344 |
| 2025-12-01 | 67.07 | $67.33 | 88400 |
| 2025-11-28 | 66.89 | $67.88 | 25346 |
| 2025-11-26 | 66.48 | $67.47 | 237840 |
| 2025-11-25 | 66.11 | $67.22 | 102700 |
| 2025-11-24 | 65.74 | $66.35 | 84800 |
| 2025-11-21 | 65.56 | $65.63 | 136818 |
| 2025-11-20 | 65.58 | $65.02 | 102139 |
| 2025-11-19 | 65.79 | $65.43 | 102436 |
| 2025-11-18 | 65.92 | $65.38 | 134600 |
| 2025-11-17 | 66.09 | $65.70 | 53946 |
| 2025-11-14 | 66.20 | $66.10 | 79100 |
| 2025-11-13 | 66.20 | $66.18 | 82800 |
| 2025-11-12 | 66.17 | $66.66 | 73512 |
| 2025-11-11 | 65.99 | $66.69 | 93100 |
| 2025-11-10 | 65.75 | $66.19 | 80800 |
| 2025-11-07 | 65.62 | $65.56 | 125400 |
| 2025-11-06 | 65.65 | $65.41 | 106137 |
| 2025-11-05 | 65.75 | $65.66 | 67623 |
| 2025-11-04 | 65.78 | $65.52 | 90600 |
| 2025-11-03 | 65.87 | $65.52 | 100200 |
| 2025-10-31 | 65.98 | $65.83 | 85700 |
| 2025-10-30 | 66.00 | $65.84 | 111400 |
| 2025-10-29 | 66.03 | $66.05 | 111526 |
| 2025-10-28 | 66.00 | $66.40 | 93100 |
| 2025-10-27 | 65.84 | $66.53 | 92938 |
| 2025-10-24 | 65.61 | $65.97 | 100400 |
| 2025-10-23 | 65.50 | $65.74 | 85200 |
| 2025-10-22 | 65.44 | $65.66 | 57100 |
| 2025-10-21 | 65.40 | $65.83 | 91042 |
| 2025-10-20 | 65.30 | $65.87 | 65500 |
| 2025-10-17 | 65.16 | $65.26 | 90654 |
| 2025-10-16 | 65.18 | $64.72 | 78429 |
| 2025-10-15 | 65.39 | $65.37 | 62800 |
| 2025-10-14 | 65.43 | $65.27 | 98100 |
| 2025-10-13 | 65.52 | $65.11 | 93744 |
| 2025-10-10 | 65.68 | $64.55 | 86200 |
| 2025-10-09 | 66.04 | $65.77 | 129500 |
| 2025-10-08 | 66.10 | $66.20 | 86600 |
| 2025-10-07 | 66.03 | $66.09 | 67128 |
| 2025-10-06 | 65.98 | $66.04 | 142300 |
| 2025-10-03 | 65.93 | $65.99 | 82000 |
| 2025-10-02 | 65.87 | $65.93 | 87837 |
| 2025-10-01 | 65.82 | $65.93 | 77541 |
| 2025-09-30 | 65.76 | $65.87 | 71449 |
| 2025-09-29 | 65.70 | $65.57 | 95009 |
| 2025-09-26 | 65.71 | $65.61 | 108422 |
| 2025-09-25 | 65.71 | $65.24 | 129216 |
| 2025-09-24 | 65.83 | $65.47 | 75700 |
| 2025-09-23 | 65.89 | $65.62 | 79000 |
| 2025-09-22 | 65.91 | $65.78 | 101300 |
| 2025-09-19 | 65.88 | $65.72 | 77500 |
| 2025-09-18 | 65.86 | $65.67 | 83500 |
| 2025-09-17 | 65.83 | $65.77 | 114000 |
| 2025-09-16 | 65.77 | $65.62 | 84000 |
| 2025-09-15 | 65.73 | $65.73 | 76302 |
| 2025-09-12 | 65.63 | $65.65 | 60803 |
| 2025-09-11 | 65.53 | $65.84 | 83415 |
| 2025-09-10 | 65.35 | $65.24 | 149600 |
| 2025-09-09 | 65.30 | $65.40 | 72200 |
| 2025-09-08 | 65.19 | $65.26 | 85000 |
| 2025-09-05 | 65.09 | $65.13 | 101100 |
| 2025-09-04 | 65.00 | $65.30 | 69913 |
| 2025-09-03 | 64.84 | $64.88 | 85507 |
| 2025-09-02 | 64.76 | $64.53 | 157700 |
| 2025-08-29 | 64.78 | $64.75 | 84800 |
| 2025-08-28 | 64.72 | $64.83 | 76500 |
| 2025-08-27 | 64.62 | $64.64 | 63900 |
| 2025-08-26 | 64.55 | $64.49 | 99800 |
| 2025-08-25 | 64.50 | $64.37 | 68605 |
| 2025-08-22 | 64.48 | $64.78 | 90300 |
| 2025-08-21 | 64.32 | $64.18 | 79200 |
| 2025-08-20 | 64.31 | $64.34 | 83700 |
| 2025-08-19 | 64.23 | $64.31 | 60500 |
| 2025-08-18 | 64.15 | $64.25 | 71800 |
| 2025-08-15 | 64.06 | $64.29 | 74400 |
| 2025-08-14 | 63.93 | $64.36 | 65500 |
| 2025-08-13 | 63.75 | $64.39 | 60100 |
| 2025-08-12 | 63.52 | $63.93 | 61500 |
| 2025-08-11 | 63.38 | $63.55 | 63500 |
| 2025-08-08 | 63.33 | $63.70 | 72300 |
| 2025-08-07 | 63.21 | $63.35 | 66700 |
| 2025-08-06 | 63.19 | $63.30 | 62100 |
| 2025-08-05 | 63.17 | $62.88 | 72100 |
| 2025-08-04 | 63.28 | $63.07 | 112600 |
| 2025-08-01 | 63.35 | $62.44 | 65400 |
| 2025-07-31 | 63.63 | $63.11 | 108000 |
| 2025-07-30 | 63.76 | $63.43 | 78200 |
| 2025-07-29 | 63.82 | $63.61 | 75400 |
| 2025-07-28 | 63.82 | $63.67 | 82400 |
| 2025-07-25 | 63.79 | $64.01 | 87800 |
| 2025-07-24 | 63.64 | $63.74 | 64400 |
| 2025-07-23 | 63.54 | $63.70 | 86600 |
| 2025-07-22 | 63.43 | $63.65 | 75100 |
| 2025-07-21 | 63.30 | $63.29 | 97200 |
| 2025-07-18 | 63.25 | $63.11 | 83200 |
| 2025-07-17 | 63.24 | $63.19 | 84400 |
| 2025-07-16 | 63.19 | $62.92 | 88600 |
| 2025-07-15 | 63.22 | $62.55 | 105300 |
| 2025-07-14 | 63.36 | $63.12 | 87700 |
| 2025-07-11 | 63.34 | $62.97 | 66000 |
| 2025-07-10 | 63.36 | $63.22 | 68000 |
| 2025-07-09 | 63.29 | $63.25 | 56900 |
| 2025-07-08 | 63.19 | $63.03 | 56900 |
| 2025-07-07 | 63.12 | $63.20 | 64200 |
| 2025-07-03 | 62.98 | $63.59 | 55300 |
| 2025-07-02 | 62.68 | $62.97 | 67000 |
| 2025-07-01 | 62.50 | $63.02 | 64500 |
| 2025-06-30 | 62.25 | $62.80 | 74400 |
| 2025-06-27 | 62.02 | $62.31 | 99300 |
| 2025-06-26 | 61.88 | $62.01 | 77800 |
| 2025-06-25 | 61.81 | $61.72 | 75500 |
| 2025-06-24 | 61.81 | $62.05 | 63700 |
| 2025-06-23 | 61.70 | $61.58 | 76100 |
| 2025-06-20 | 61.71 | $60.94 | 73900 |
| 2025-06-18 | 61.92 | $61.37 | 91800 |
| 2025-06-17 | 62.03 | $61.46 | 115300 |
| 2025-06-16 | 62.14 | $61.93 | 62100 |
| 2025-06-13 | 62.11 | $61.67 | 71500 |
| 2025-06-12 | 62.15 | $62.22 | 84400 |
| 2025-06-11 | 62.01 | $61.86 | 65600 |
| 2025-06-10 | 61.95 | $61.95 | 119800 |
| 2025-06-09 | 61.84 | $61.70 | 75400 |
| 2025-06-06 | 61.77 | $61.83 | 46300 |
| 2025-06-05 | 61.64 | $61.34 | 80800 |
| 2025-06-04 | 61.62 | $61.44 | 112400 |
| 2025-06-03 | 61.56 | $61.50 | 94700 |
| 2025-06-02 | 61.46 | $61.28 | 95200 |
| 2025-05-30 | 61.40 | $61.09 | 119700 |
| 2025-05-29 | 61.37 | $60.99 | 66800 |
| 2025-05-28 | 61.36 | $60.80 | 78300 |
| 2025-05-27 | 61.40 | $61.23 | 89700 |
| 2025-05-23 | 61.30 | $60.20 | 105900 |
| 2025-05-22 | 61.49 | $60.56 | 85400 |
| 2025-05-21 | 61.59 | $60.76 | 82300 |
| 2025-05-20 | 61.65 | $61.51 | 61300 |
| 2025-05-19 | 61.45 | $61.68 | 75700 |
| 2025-05-16 | 61.15 | $61.41 | 146000 |
| 2025-05-15 | 60.86 | $61.06 | 118100 |
| 2025-05-14 | 60.60 | $60.42 | 97700 |
| 2025-05-13 | 60.47 | $60.63 | 146000 |
| 2025-05-12 | 60.24 | $60.78 | 121900 |
| 2025-05-09 | 59.90 | $59.61 | 77200 |
| 2025-05-08 | 59.85 | $59.74 | 112100 |
| 2025-05-07 | 59.73 | $59.55 | 79800 |
| 2025-05-06 | 59.65 | $59.51 | 89500 |
| 2025-05-05 | 59.55 | $59.95 | 109100 |
| 2025-05-02 | 59.29 | $60.15 | 203400 |
| 2025-05-01 | 58.90 | $59.61 | 77100 |
| 2025-04-30 | 58.59 | $59.55 | 81500 |
| 2025-04-29 | 58.23 | $59.26 | 86700 |
| 2025-04-28 | 57.89 | $58.87 | 207000 |
| 2025-04-25 | 57.60 | $58.73 | 127100 |
| 2025-04-24 | 57.31 | $58.59 | 156100 |
| 2025-04-23 | 57.00 | $58.14 | 130000 |
| 2025-04-22 | 56.78 | $57.57 | 266000 |
| 2025-04-21 | 56.70 | $56.32 | 212600 |
| 2025-04-17 | 57.03 | $57.48 | 80100 |
| 2025-04-16 | 57.07 | $57.39 | 101800 |
| 2025-04-15 | 57.17 | $58.39 | 175500 |
| 2025-04-14 | 56.99 | $58.56 | 242300 |
| 2025-04-11 | 56.73 | $58.06 | 419800 |
| 2025-04-10 | 56.60 | $57.05 | 84200 |
| 2025-04-09 | 56.78 | $58.12 | 1.2M |
| 2025-04-08 | 56.69 | $54.44 | 755500 |
| 2025-04-07 | 57.78 | $55.19 | 692400 |
| 2025-04-04 | 58.87 | $55.89 | 151200 |
| 2025-04-03 | 60.01 | $59.01 | 68400 |
| 2025-04-02 | 60.40 | $60.85 | 75600 |
| 2025-04-01 | 60.31 | $60.66 | 73400 |
| 2025-03-31 | 60.27 | $60.62 | 138500 |
| 2025-03-28 | 60.23 | $60.13 | 89400 |
| 2025-03-27 | 60.35 | $60.87 | 81900 |
| 2025-03-26 | 60.27 | $60.70 | 43300 |
| 2025-03-25 | 60.23 | $60.95 | 45900 |
| 2025-03-24 | 60.11 | $60.78 | 156700 |
| 2025-03-21 | 60.03 | $60.25 | 59400 |
| 2025-03-20 | 60.11 | $60.46 | 68400 |
| 2025-03-19 | 60.15 | $60.74 | 53900 |
| 2025-03-18 | 60.12 | $60.35 | 59000 |
| 2025-03-17 | 60.22 | $60.79 | 273400 |
| 2025-03-14 | 60.21 | $60.15 | 137100 |
| 2025-03-13 | 60.42 | $59.43 | 168000 |
| 2025-03-12 | 60.91 | $59.96 | 151100 |
| 2025-03-11 | 61.35 | $60.19 | 114600 |
| 2025-03-10 | 61.82 | $61.28 | 141800 |
| 2025-03-07 | 62.06 | $62.16 | 68600 |
| 2025-03-06 | 62.06 | $61.71 | 104500 |
| 2025-03-05 | 62.22 | $62.04 | 142200 |
| 2025-03-04 | 62.30 | $61.64 | 96800 |
| 2025-03-03 | 62.53 | $62.22 | 65000 |
| 2025-02-28 | 62.62 | $62.63 | 65600 |
| 2025-02-27 | 62.60 | $61.85 | 74100 |
| 2025-02-26 | 62.82 | $62.24 | 50700 |
| 2025-02-25 | 62.97 | $62.74 | 58200 |
| 2025-02-24 | 62.98 | $62.56 | 140200 |
| 2025-02-21 | 63.04 | $62.35 | 259300 |
| 2025-02-20 | 63.18 | $63.07 | 73000 |
| 2025-02-19 | 63.11 | $63.32 | 87000 |
| 2025-02-18 | 62.94 | $62.80 | 110700 |
| 2025-02-14 | 62.89 | $62.68 | 62400 |
| 2025-02-13 | 62.86 | $62.87 | 64200 |
| 2025-02-12 | 62.76 | $62.32 | 53500 |
| 2025-02-11 | 62.80 | $62.67 | 59000 |
| 2025-02-10 | 62.73 | $62.38 | 53500 |
| 2025-02-07 | 62.73 | $62.10 | 77000 |
| 2025-02-06 | 62.82 | $62.68 | 68500 |
| 2025-02-05 | 62.73 | $62.70 | 74100 |
| 2025-02-04 | 62.60 | $62.73 | 147400 |
| 2025-02-03 | 62.43 | $62.30 | 129100 |
| 2025-01-31 | 62.34 | $62.47 | 52500 |
| 2025-01-30 | 62.18 | $62.60 | 42700 |
| 2025-01-29 | 61.94 | $62.23 | 68000 |
| 2025-01-28 | 61.75 | $62.26 | 55400 |
| 2025-01-27 | 61.51 | $62.25 | 63400 |
| 2025-01-24 | 61.22 | $61.79 | 74200 |
| 2025-01-23 | 61.01 | $61.81 | 91100 |
| 2025-01-22 | 60.75 | $61.59 | 86700 |
| 2025-01-21 | 60.50 | $61.57 | 64000 |
| 2025-01-17 | 60.20 | $61.00 | 24700 |
| 2025-01-16 | 60.03 | $60.76 | 74800 |
| 2025-01-15 | 59.91 | $60.71 | 68200 |
| 2025-01-14 | 59.79 | $60.01 | 79300 |
| 2025-01-13 | 59.87 | $59.99 | 222200 |
| 2025-01-10 | 59.99 | $59.76 | 82400 |
| 2025-01-08 | 60.21 | $60.49 | 59900 |
| 2025-01-07 | 60.26 | $60.32 | 104800 |
| 2025-01-06 | 60.39 | $60.51 | 111900 |
| 2025-01-03 | 60.50 | $60.68 | 162100 |
| 2025-01-02 | 60.59 | $60.30 | 189700 |
| 2024-12-31 | 60.83 | $60.59 | 195100 |
| 2024-12-30 | 61.03 | $60.59 | 77500 |
| 2024-12-27 | 61.29 | $61.27 | 69600 |
| 2024-12-26 | 61.39 | $61.78 | 77500 |
| 2024-12-24 | 61.36 | $61.67 | 63500 |
| 2024-12-23 | 61.36 | $61.23 | 167000 |
| 2024-12-20 | 61.51 | $61.08 | 126800 |
| 2024-12-19 | 61.75 | $60.70 | 144300 |
| 2024-12-18 | 62.16 | $60.75 | 51900 |
| 2024-12-17 | 62.65 | $62.19 | 68100 |
| 2024-12-16 | 62.78 | $62.35 | 57800 |
| 2024-12-13 | 62.89 | $62.43 | 60400 |
| 2024-12-12 | 63.00 | $62.62 | 54100 |
| 2024-12-11 | 63.07 | $62.81 | 94600 |
| 2024-12-10 | 63.08 | $62.75 | 72400 |
| 2024-12-09 | 63.11 | $62.78 | 64300 |
| 2024-12-06 | 63.13 | $63.01 | 72100 |
| 2024-12-05 | 63.07 | $62.94 | 84700 |
| 2024-12-04 | 63.02 | $63.00 | 54600 |
| 2024-12-03 | 62.92 | $63.08 | 127800 |
| 2024-12-02 | 62.77 | $63.01 | 75500 |
| 2024-11-29 | 62.61 | $63.01 | 32200 |
| 2024-11-27 | 62.40 | $62.93 | 66800 |
| 2024-11-26 | 62.17 | $62.95 | 52100 |
| 2024-11-25 | 61.88 | $62.46 | 77800 |
| 2024-11-22 | 61.68 | $61.98 | 91600 |
| 2024-11-21 | 61.58 | $61.68 | 81000 |
| 2024-11-20 | 61.55 | $61.39 | 93500 |
| 2024-11-19 | 61.62 | $61.29 | 68200 |
| 2024-11-18 | 61.72 | $61.37 | 100900 |
| 2024-11-15 | 61.82 | $61.11 | 133000 |
| 2024-11-14 | 62.03 | $61.83 | 59800 |
| 2024-11-13 | 62.05 | $62.30 | 66900 |
| 2024-11-12 | 61.91 | $62.24 | 88200 |
| 2024-11-11 | 61.77 | $62.36 | 56800 |
| 2024-11-08 | 61.55 | $62.45 | 86700 |
| 2024-11-07 | 61.26 | $62.20 | 73700 |
| 2024-11-06 | 60.97 | $61.92 | 57200 |
| 2024-11-05 | 60.72 | $60.88 | 35600 |
| 2024-11-04 | 60.75 | $60.33 | 64500 |
| 2024-11-01 | 60.96 | $60.51 | 76100 |
| 2024-10-31 | 61.15 | $60.40 | 81000 |
| 2024-10-30 | 61.43 | $61.22 | 235400 |
| 2024-10-29 | 61.51 | $61.25 | 49800 |
| 2024-10-28 | 61.60 | $61.29 | 66100 |
| 2024-10-25 | 61.69 | $61.15 | 70200 |
| 2024-10-24 | 61.83 | $61.36 | 223100 |
| 2024-10-23 | 61.95 | $61.48 | 51200 |
| 2024-10-22 | 62.04 | $61.82 | 41700 |
| 2024-10-21 | 62.03 | $61.96 | 45700 |
| 2024-10-18 | 61.98 | $62.25 | 43400 |
| 2024-10-17 | 61.81 | $62.00 | 54500 |
| 2024-10-16 | 61.68 | $62.00 | 61100 |
| 2024-10-15 | 61.52 | $61.86 | 68100 |
| 2024-10-14 | 61.35 | $61.89 | 49300 |
| 2024-10-11 | 61.14 | $61.49 | 45200 |
| 2024-10-10 | 61.01 | $61.05 | 68500 |
| 2024-10-09 | 60.98 | $61.17 | 59600 |
| 2024-10-08 | 60.91 | $60.77 | 59200 |
| 2024-10-07 | 60.94 | $60.24 | 52100 |
| 2024-10-04 | 61.14 | $61.02 | 38900 |
| 2024-10-03 | 61.14 | $60.70 | 37800 |
| 2024-10-02 | 61.23 | $61.00 | 44400 |
| 2024-10-01 | 61.24 | $61.05 | 256300 |
| 2024-09-30 | 61.23 | $61.35 | 41400 |
| 2024-09-27 | 61.12 | $61.00 | 36200 |
| 2024-09-26 | 61.09 | $60.94 | 93100 |
| 2024-09-25 | 61.06 | $60.69 | 58800 |
| 2024-09-24 | 61.09 | $60.94 | 64500 |
| 2024-09-23 | 61.05 | $61.07 | 76900 |
| 2024-09-20 | 60.94 | $60.83 | 35400 |
| 2024-09-19 | 60.88 | $61.06 | 56400 |
| 2024-09-18 | 60.73 | $60.51 | 97600 |
| 2024-09-17 | 60.71 | $60.74 | 50300 |
| 2024-09-16 | 60.60 | $60.93 | 63200 |
| 2024-09-13 | 60.40 | $60.60 | 62000 |
| 2024-09-12 | 60.25 | $60.37 | 100400 |
| 2024-09-11 | 60.13 | $60.06 | 41700 |
| 2024-09-10 | 60.09 | $59.93 | 83300 |
| 2024-09-09 | 60.06 | $59.63 | 274200 |
| 2024-09-06 | 60.12 | $59.29 | 58500 |
| 2024-09-05 | 60.29 | $59.70 | 77900 |
| 2024-09-04 | 60.36 | $59.97 | 246400 |
| 2024-09-03 | 60.35 | $60.03 | 30900 |
| 2024-08-30 | 60.31 | $60.58 | 51600 |
| 2024-08-29 | 60.06 | $60.13 | 62200 |
| 2024-08-28 | 59.90 | $59.81 | 55900 |
| 2024-08-27 | 59.80 | $59.92 | 69200 |
| 2024-08-26 | 59.62 | $59.84 | 245700 |
| 2024-08-23 | 59.42 | $59.76 | 72200 |
| 2024-08-22 | 59.20 | $59.31 | 87200 |
| 2024-08-21 | 59.06 | $59.62 | 55800 |
| 2024-08-20 | 58.78 | $59.45 | 99900 |
| 2024-08-19 | 58.50 | $59.28 | 251300 |
| 2024-08-16 | 58.20 | $59.01 | 52100 |
| 2024-08-15 | 57.92 | $58.89 | 72500 |
| 2024-08-14 | 57.61 | $58.35 | 55200 |
| 2024-08-13 | 57.41 | $58.12 | 46000 |
| 2024-08-12 | 57.24 | $57.56 | 81500 |
| 2024-08-09 | 57.22 | $57.62 | 124500 |
| 2024-08-08 | 57.17 | $57.42 | 81100 |
| 2024-08-07 | 57.18 | $56.51 | 78300 |
| 2024-08-06 | 57.49 | $56.72 | 309000 |
| 2024-08-05 | 57.80 | $56.38 | 104800 |
| 2024-08-02 | 58.29 | $57.94 | 107400 |
| 2024-08-01 | 58.39 | $58.40 | 85500 |
| 2024-07-31 | 58.36 | $58.53 | 36600 |
| 2024-07-30 | 58.29 | $58.38 | 61700 |
| 2024-07-29 | 58.23 | $58.19 | 72600 |
| 2024-07-26 | 58.23 | $58.09 | 71400 |
| 2024-07-25 | 58.25 | $57.51 | 55200 |
| 2024-07-24 | 58.45 | $57.59 | 76400 |
| 2024-07-23 | 58.67 | $58.32 | 69600 |
| 2024-07-22 | 58.70 | $58.43 | 57600 |
| 2024-07-19 | 58.69 | $58.10 | 59100 |
| 2024-07-18 | 58.78 | $58.51 | 66500 |
| 2024-07-17 | 58.74 | $59.04 | 87000 |
| 2024-07-16 | 58.52 | $58.95 | 62800 |
| 2024-07-15 | 58.27 | $58.49 | 58400 |
| 2024-07-12 | 58.10 | $58.35 | 54000 |
| 2024-07-11 | 57.92 | $58.05 | 77600 |
| 2024-07-10 | 57.80 | $58.02 | 61900 |
| 2024-07-09 | 57.66 | $57.55 | 125100 |
| 2024-07-08 | 57.63 | $57.65 | 53800 |
| 2024-07-05 | 57.55 | $57.68 | 66400 |
| 2024-07-03 | 57.44 | $57.28 | 89400 |
| 2024-07-02 | 57.43 | $57.38 | 54100 |
| 2024-07-01 | 57.38 | $57.11 | 49700 |
| 2024-06-28 | 57.39 | $57.04 | 65400 |
| 2024-06-27 | 57.43 | $57.30 | 56500 |
| 2024-06-26 | 57.38 | $57.21 | 53800 |
| 2024-06-25 | 57.34 | $57.25 | 87800 |
| 2024-06-24 | 57.27 | $57.42 | 79400 |
| 2024-06-21 | 57.13 | $57.18 | 55400 |
| 2024-06-20 | 57.02 | $57.14 | 174000 |
| 2024-06-18 | 56.90 | $57.03 | 57800 |
| 2024-06-17 | 56.77 | $57.01 | 63100 |
| 2024-06-14 | 56.63 | $56.59 | 42300 |
| 2024-06-13 | 56.57 | $56.65 | 58100 |
| 2024-06-12 | 56.48 | $56.71 | 51500 |
| 2024-06-11 | 56.35 | $56.56 | 67400 |
| 2024-06-10 | 56.23 | $56.35 | 164400 |
| 2024-06-07 | 56.14 | $56.26 | 56700 |
| 2024-06-06 | 56.07 | $56.26 | 75100 |
| 2024-06-05 | 55.97 | $56.19 | 54900 |
| 2024-06-04 | 55.87 | $55.88 | 94000 |
| 2024-06-03 | 55.85 | $55.64 | 45300 |
| 2024-05-31 | 55.89 | $55.78 | 44700 |
| 2024-05-30 | 55.90 | $55.19 | 76700 |
| 2024-05-29 | 56.09 | $55.18 | 67600 |
| 2024-05-28 | 56.32 | $55.55 | 117000 |
| 2024-05-24 | 56.48 | $55.93 | 93700 |
| 2024-05-23 | 56.55 | $55.80 | 73700 |
| 2024-05-22 | 56.66 | $56.50 | 57300 |
| 2024-05-21 | 56.56 | $56.53 | 108500 |
| 2024-05-20 | 56.42 | $56.44 | 89000 |
| 2024-05-17 | 56.28 | $56.50 | 51200 |
| 2024-05-16 | 56.07 | $56.31 | 63200 |
| 2024-05-15 | 55.87 | $56.26 | 80000 |
| 2024-05-14 | 55.63 | $55.87 | 83300 |
| 2024-05-13 | 55.46 | $55.72 | 59200 |
| 2024-05-10 | 55.29 | $55.73 | 60900 |
| 2024-05-09 | 55.08 | $55.72 | 56100 |
| 2024-05-08 | 54.83 | $55.43 | 58000 |
| 2024-05-07 | 54.60 | $55.47 | 76800 |
| 2024-05-06 | 54.32 | $55.16 | 100200 |
| 2024-05-03 | 54.08 | $54.70 | 89700 |
| 2024-05-02 | 53.93 | $54.17 | 204200 |
| 2024-05-01 | 53.93 | $53.98 | 202400 |
| 2024-04-30 | 53.98 | $53.99 | 59200 |
| 2024-04-29 | 54.06 | $54.56 | 111800 |
| 2024-04-26 | 53.97 | $54.43 | 101700 |
| 2024-04-25 | 53.92 | $54.27 | 58000 |
| 2024-04-24 | 53.91 | $54.53 | 63700 |
| 2024-04-23 | 53.82 | $54.44 | 108100 |
| 2024-04-22 | 53.75 | $54.14 | 312600 |
| 2024-04-19 | 53.77 | $53.80 | 83900 |
| 2024-04-18 | 53.91 | $53.72 | 93100 |
| 2024-04-17 | 54.12 | $53.84 | 88300 |
| 2024-04-16 | 54.35 | $53.86 | 94600 |
| 2024-04-15 | 54.62 | $53.99 | 57000 |
| 2024-04-12 | 54.92 | $54.48 | 90300 |
| 2024-04-11 | 55.13 | $54.87 | 77100 |
| 2024-04-10 | 55.27 | $54.91 | 66000 |
| 2024-04-09 | 55.43 | $55.42 | 140800 |
| 2024-04-08 | 55.47 | $55.39 | 119000 |
| 2024-04-05 | 55.52 | $55.35 | 156600 |
| 2024-04-04 | 55.59 | $54.96 | 125500 |
| 2024-04-03 | 55.81 | $55.47 | 112700 |
| 2024-04-02 | 55.90 | $55.59 | 38500 |
| 2024-04-01 | 55.98 | $55.95 | 72000 |
| 2024-03-28 | 55.96 | $56.18 | 65400 |
| 2024-03-27 | 55.85 | $56.07 | 64000 |
| 2024-03-26 | 55.76 | $55.56 | 77100 |
| 2024-03-25 | 55.80 | $55.61 | 116400 |
| 2024-03-22 | 55.84 | $55.76 | 107100 |
| 2024-03-21 | 55.83 | $55.97 | 68900 |
| 2024-03-20 | 55.74 | $56.02 | 208300 |
| 2024-03-19 | 55.62 | $55.79 | 84500 |
| 2024-03-18 | 55.54 | $55.41 | 82400 |
| 2024-03-15 | 55.56 | $55.23 | 65800 |
| 2024-03-14 | 55.64 | $55.82 | 58300 |
| 2024-03-13 | 55.55 | $55.79 | 71000 |
| 2024-03-12 | 55.44 | $55.75 | 75200 |
| 2024-03-11 | 55.32 | $55.32 | 1.7M |
| 2024-03-08 | 55.30 | $55.20 | 77400 |
| 2024-03-07 | 55.31 | $55.25 | 86000 |
| 2024-03-06 | 55.31 | $55.04 | 75000 |
| 2024-03-05 | 55.37 | $54.85 | 72700 |
| 2024-03-04 | 55.50 | $55.37 | 96300 |
| 2024-03-01 | 55.49 | $55.52 | 96800 |
| 2024-02-29 | 55.42 | $55.40 | 71400 |
| 2024-02-28 | 55.37 | $55.33 | 66200 |
| 2024-02-27 | 55.33 | $55.35 | 64500 |
| 2024-02-26 | 55.26 | $55.33 | 81400 |
| 2024-02-23 | 55.18 | $55.63 | 77500 |
| 2024-02-22 | 54.98 | $55.44 | 139400 |
| 2024-02-21 | 54.79 | $54.75 | 119800 |
| 2024-02-20 | 54.78 | $54.59 | 161800 |
| 2024-02-16 | 54.81 | $54.67 | 440200 |
| 2024-02-15 | 54.81 | $54.82 | 532600 |
| 2024-02-14 | 54.77 | $54.50 | 92400 |
| 2024-02-13 | 54.81 | $54.28 | 110700 |
| 2024-02-12 | 54.92 | $54.80 | 1.6M |
| 2024-02-09 | 54.88 | $54.92 | 81000 |
| 2024-02-08 | 54.79 | $54.74 | 60100 |
| 2024-02-07 | 54.74 | $54.74 | 75000 |
| 2024-02-06 | 54.66 | $54.48 | 70100 |
| 2024-02-05 | 54.64 | $54.31 | 84200 |
| 2024-02-02 | 54.66 | $54.59 | 150600 |
| 2024-02-01 | 54.59 | $54.55 | 111100 |
| 2024-01-31 | 54.51 | $53.94 | 90900 |
| 2024-01-30 | 54.60 | $54.73 | 108900 |
| 2024-01-29 | 54.44 | $54.68 | 111400 |
| 2024-01-26 | 54.26 | $54.45 | 87700 |
| 2024-01-25 | 54.11 | $54.32 | 99500 |
| 2024-01-24 | 53.95 | $54.04 | 93100 |
| 2024-01-23 | 53.84 | $54.22 | 80400 |
| 2024-01-22 | 53.64 | $54.08 | 87900 |
| 2024-01-19 | 53.44 | $53.91 | 75200 |
| 2024-01-18 | 53.25 | $53.46 | 72800 |
| 2024-01-17 | 53.14 | $53.06 | 103300 |
| 2024-01-16 | 53.14 | $53.21 | 91900 |
| 2024-01-12 | 53.09 | $53.37 | 71300 |
| 2024-01-11 | 52.97 | $53.10 | 102000 |
| 2024-01-10 | 52.91 | $53.09 | 67100 |
| 2024-01-09 | 52.83 | $52.79 | 150900 |
| 2024-01-08 | 52.83 | $52.93 | 135000 |
| 2024-01-05 | 52.77 | $52.43 | 106300 |
| 2024-01-04 | 52.87 | $52.56 | 244900 |
| 2024-01-03 | 52.93 | $52.64 | 99000 |
| 2024-01-02 | 52.99 | $52.86 | 103300 |
| 2023-12-29 | 52.97 | $52.97 | 40200 |
| 2023-12-28 | 52.92 | $52.94 | 49400 |
| 2023-12-27 | 52.85 | $52.79 | 88300 |
| 2023-12-26 | 52.81 | $52.73 | 81200 |
| 2023-12-22 | 52.78 | $52.66 | 78700 |
| 2023-12-21 | 52.75 | $52.54 | 85200 |
| 2023-12-20 | 52.75 | $52.15 | 123000 |
| 2023-12-19 | 52.87 | $52.73 | 218500 |
| 2023-12-18 | 52.82 | $52.56 | 88700 |
| 2023-12-15 | 52.80 | $52.30 | 107200 |
| 2023-12-14 | 52.85 | $52.66 | 178400 |
| 2023-12-13 | 52.79 | $53.06 | 83500 |
| 2023-12-12 | 52.57 | $52.42 | 57900 |
| 2023-12-11 | 52.50 | $52.32 | 80500 |
| 2023-12-08 | 52.44 | $52.13 | 76100 |
| 2023-12-07 | 52.41 | $52.08 | 69100 |
| 2023-12-06 | 52.39 | $51.98 | 119300 |
| 2023-12-05 | 52.37 | $52.06 | 71900 |
| 2023-12-04 | 52.32 | $52.14 | 105300 |
| 2023-12-01 | 52.22 | $52.19 | 89500 |
| 2023-11-30 | 52.07 | $51.91 | 66400 |
| 2023-11-29 | 51.96 | $51.49 | 102300 |
| 2023-11-28 | 51.95 | $51.61 | 60700 |
| 2023-11-27 | 51.88 | $51.59 | 60800 |
| 2023-11-24 | 51.79 | $51.68 | 44500 |
| 2023-11-22 | 51.64 | $51.65 | 72300 |
| 2023-11-21 | 51.46 | $51.36 | 76400 |
| 2023-11-20 | 51.32 | $51.37 | 129000 |
| 2023-11-17 | 51.13 | $51.02 | 118200 |
| 2023-11-16 | 50.99 | $51.16 | 127600 |
| 2023-11-15 | 50.77 | $51.01 | 125500 |
| 2023-11-14 | 50.55 | $50.96 | 135700 |
| 2023-11-13 | 50.27 | $50.43 | 324800 |
| 2023-11-10 | 50.10 | $50.45 | 73000 |
| 2023-11-09 | 49.88 | $49.89 | 53200 |
| 2023-11-08 | 49.78 | $50.31 | 122400 |
| 2023-11-07 | 49.52 | $50.19 | 86500 |
| 2023-11-06 | 49.24 | $50.09 | 72000 |
| 2023-11-03 | 48.93 | $49.96 | 109300 |
| 2023-11-02 | 48.59 | $49.65 | 136200 |
| 2023-11-01 | 48.28 | $48.77 | 126000 |
| 2023-10-31 | 48.18 | $48.44 | 169700 |
| 2023-10-30 | 48.17 | $48.12 | 326700 |
| 2023-10-27 | 48.27 | $47.55 | 109800 |
| 2023-10-26 | 48.57 | $48.05 | 193300 |
| 2023-10-25 | 48.79 | $48.46 | 67500 |
| 2023-10-24 | 48.93 | $48.77 | 69700 |
| 2023-10-23 | 49.00 | $48.41 | 157900 |
| 2023-10-20 | 49.20 | $48.67 | 70900 |
| 2023-10-19 | 49.37 | $49.15 | 146500 |
| 2023-10-18 | 49.42 | $49.49 | 93100 |
| 2023-10-17 | 49.38 | $49.86 | 36300 |
| 2023-10-16 | 49.21 | $49.78 | 71900 |
| 2023-10-13 | 49.02 | $49.37 | 54100 |
| 2023-10-12 | 48.93 | $49.32 | 50200 |
| 2023-10-11 | 48.84 | $49.60 | 64000 |
| 2023-10-10 | 48.65 | $49.46 | 100800 |
| 2023-10-09 | 48.46 | $49.33 | 25300 |
| 2023-10-06 | 48.28 | $48.95 | 102900 |
| 2023-10-05 | 48.19 | $48.43 | 71300 |
| 2023-10-04 | 48.25 | $48.46 | 110200 |
| 2023-10-03 | 48.33 | $48.04 | 99900 |
| 2023-10-02 | 48.57 | $48.47 | 110500 |
| 2023-09-29 | 48.73 | $48.63 | 80300 |
| 2023-09-28 | 48.89 | $48.83 | 135100 |
| 2023-09-27 | 49.03 | $48.68 | 91200 |
| 2023-09-26 | 49.26 | $48.72 | 69200 |
| 2023-09-25 | 49.52 | $49.30 | 92200 |
| 2023-09-22 | 49.67 | $49.15 | 64900 |
| 2023-09-21 | 49.90 | $49.29 | 51800 |
| 2023-09-20 | 50.15 | $49.98 | 95100 |
| 2023-09-19 | 50.22 | $50.12 | 41400 |
| 2023-09-18 | 50.27 | $50.19 | 41900 |
| 2023-09-15 | 50.31 | $50.01 | 36700 |
| 2023-09-14 | 50.42 | $50.67 | 26500 |
| 2023-09-13 | 50.34 | $50.29 | 59600 |
| 2023-09-12 | 50.37 | $50.21 | 135000 |
| 2023-09-11 | 50.42 | $50.54 | 44200 |
| 2023-09-08 | 50.38 | $50.31 | 43200 |
| 2023-09-07 | 50.41 | $50.23 | 31400 |
| 2023-09-06 | 50.47 | $50.24 | 47600 |
| 2023-09-05 | 50.53 | $50.50 | 42200 |
| 2023-09-01 | 50.53 | $50.92 | 55600 |
| 2023-08-31 | 50.39 | $50.75 | 43300 |
| 2023-08-30 | 50.28 | $50.98 | 35500 |
| 2023-08-29 | 50.07 | $50.78 | 45300 |
| 2023-08-28 | 49.88 | $50.27 | 40700 |
| 2023-08-25 | 49.81 | $50.10 | 32000 |
| 2023-08-24 | 49.78 | $49.70 | 32100 |
| 2023-08-23 | 49.87 | $50.15 | 41900 |
| 2023-08-22 | 49.85 | $49.79 | 33100 |
| 2023-08-21 | 49.94 | $49.79 | 65100 |
| 2023-08-18 | 50.06 | $49.73 | 63700 |
| 2023-08-17 | 50.22 | $49.76 | 45900 |
| 2023-08-16 | 50.41 | $50.09 | 47300 |
| 2023-08-15 | 50.54 | $50.36 | 46400 |
| 2023-08-14 | 50.60 | $50.75 | 57000 |
| 2023-08-11 | 50.56 | $50.58 | 77000 |
| 2023-08-10 | 50.57 | $50.42 | 37200 |
| 2023-08-09 | 50.62 | $50.45 | 42000 |
| 2023-08-08 | 50.67 | $50.47 | 26800 |
| 2023-08-07 | 50.73 | $50.53 | 36500 |
| 2023-08-04 | 50.78 | $50.12 | 24400 |
| 2023-08-03 | 50.96 | $50.39 | 26300 |
| 2023-08-02 | 51.09 | $50.59 | 129100 |
| 2023-08-01 | 51.19 | $50.90 | 29500 |
| 2023-07-31 | 51.19 | $51.04 | 20500 |
| 2023-07-28 | 51.15 | $51.12 | 35800 |
| 2023-07-27 | 51.07 | $50.70 | 36500 |
| 2023-07-26 | 51.09 | $51.16 | 32400 |
| 2023-07-25 | 50.96 | $51.09 | 28500 |
| 2023-07-24 | 50.82 | $51.03 | 28400 |
| 2023-07-21 | 50.66 | $50.83 | 89500 |
| 2023-07-20 | 50.52 | $50.67 | 56300 |
| 2023-07-19 | 50.40 | $50.60 | 30600 |
| 2023-07-18 | 50.26 | $50.48 | 42200 |
| 2023-07-17 | 50.13 | $50.21 | 38600 |
| 2023-07-14 | 50.04 | $50.18 | 31800 |
| 2023-07-13 | 49.95 | $50.14 | 37700 |
| 2023-07-12 | 49.84 | $49.90 | 26700 |
| 2023-07-11 | 49.78 | $49.74 | 20200 |
| 2023-07-10 | 49.75 | $49.41 | 28000 |
| 2023-07-07 | 49.82 | $49.39 | 38000 |
| 2023-07-06 | 49.90 | $49.67 | 43800 |
| 2023-07-05 | 49.91 | $49.95 | 33400 |
| 2023-07-03 | 49.83 | $50.01 | 36400 |
| 2023-06-30 | 49.70 | $50.11 | 29800 |
| 2023-06-29 | 49.51 | $49.56 | 57900 |
| 2023-06-28 | 49.44 | $49.33 | 33300 |
| 2023-06-27 | 49.43 | $49.44 | 29200 |
| 2023-06-26 | 49.38 | $49.07 | 24900 |
| 2023-06-23 | 49.43 | $49.17 | 31500 |
| 2023-06-22 | 49.46 | $49.50 | 15000 |
| 2023-06-21 | 49.38 | $49.22 | 29400 |
| 2023-06-20 | 49.37 | $49.27 | 30600 |
| 2023-06-16 | 49.33 | $49.61 | 43600 |
| 2023-06-15 | 49.18 | $49.82 | 21300 |
| 2023-06-14 | 48.92 | $49.15 | 37600 |
| 2023-06-13 | 48.81 | $49.17 | 20200 |
| 2023-06-12 | 48.67 | $49.02 | 31100 |
| 2023-06-09 | 48.54 | $48.75 | 14000 |
| 2023-06-08 | 48.47 | $48.75 | 23800 |
| 2023-06-07 | 48.39 | $48.50 | 35600 |
| 2023-06-06 | 48.36 | $48.64 | 38700 |
| 2023-06-05 | 48.29 | $48.74 | 36200 |
| 2023-06-02 | 48.17 | $48.80 | 58800 |
| 2023-06-01 | 48.00 | $48.17 | 18800 |
| 2023-05-31 | 48.00 | $47.83 | 30800 |
| 2023-05-30 | 48.11 | $48.02 | 39900 |
| 2023-05-26 | 48.18 | $48.08 | 35600 |
| 2023-05-25 | 48.26 | $47.68 | 60100 |
| 2023-05-24 | 48.48 | $47.82 | 32300 |
| 2023-05-23 | 48.70 | $48.23 | 20600 |
| 2023-05-22 | 48.84 | $48.74 | 34900 |
| 2023-05-19 | 48.84 | $48.91 | 50500 |
| 2023-05-18 | 48.78 | $48.91 | 32500 |
| 2023-05-17 | 48.72 | $48.63 | 64700 |
| 2023-05-16 | 48.72 | $48.40 | 26300 |
| 2023-05-15 | 48.79 | $48.70 | 54800 |
| 2023-05-12 | 48.77 | $48.79 | 61300 |
| 2023-05-11 | 48.72 | $48.70 | 39000 |
| 2023-05-10 | 48.69 | $48.78 | 25600 |
| 2023-05-09 | 48.61 | $48.48 | 19200 |
| 2023-05-08 | 48.61 | $48.64 | 42800 |
| 2023-05-05 | 48.56 | $48.64 | 106900 |
| 2023-05-04 | 48.49 | $47.97 | 21300 |
| 2023-05-03 | 48.61 | $48.14 | 29400 |
| 2023-05-02 | 48.69 | $48.35 | 38400 |
| 2023-05-01 | 48.72 | $48.80 | 21600 |
| 2023-04-28 | 48.61 | $48.77 | 20000 |
| 2023-04-27 | 48.48 | $48.46 | 16600 |
| 2023-04-26 | 48.41 | $47.61 | 21800 |
| 2023-04-25 | 48.58 | $47.89 | 16800 |
| 2023-04-24 | 48.70 | $48.31 | 14500 |
| 2023-04-21 | 48.70 | $48.27 | 35600 |
| 2023-04-20 | 48.70 | $48.23 | 36400 |
| 2023-04-19 | 48.70 | $48.39 | 32700 |
| 2023-04-18 | 48.65 | $48.38 | 39600 |
| 2023-04-17 | 48.57 | $48.38 | 37700 |
| 2023-04-14 | 48.46 | $48.23 | 25200 |
| 2023-04-13 | 48.36 | $48.44 | 34500 |
| 2023-04-12 | 48.17 | $47.94 | 25200 |
| 2023-04-11 | 48.08 | $47.95 | 21900 |
| 2023-04-10 | 47.95 | $48.00 | 21500 |
| 2023-04-06 | 47.77 | $48.06 | 151600 |
| 2023-04-05 | 47.52 | $47.82 | 32900 |
| 2023-04-04 | 47.29 | $47.78 | 49500 |
| 2023-04-03 | 47.00 | $47.89 | 38300 |
| 2023-03-31 | 46.62 | $47.48 | 27200 |
| 2023-03-30 | 46.28 | $46.90 | 16800 |
| 2023-03-29 | 46.04 | $46.69 | 55400 |
| 2023-03-28 | 45.82 | $46.10 | 28600 |
| 2023-03-27 | 45.74 | $46.15 | 26400 |
| 2023-03-24 | 45.62 | $46.13 | 28800 |
| 2023-03-23 | 45.49 | $45.57 | 44800 |
| 2023-03-22 | 45.52 | $45.59 | 19200 |
| 2023-03-21 | 45.54 | $46.17 | 64400 |
| 2023-03-20 | 45.40 | $45.85 | 56100 |
| 2023-03-17 | 45.33 | $45.48 | 45200 |
| 2023-03-16 | 45.37 | $46.09 | 45800 |
| 2023-03-15 | 45.23 | $45.45 | 36600 |
| 2023-03-14 | 45.26 | $45.63 | 50100 |
| 2023-03-13 | 45.26 | $45.04 | 79000 |
| 2023-03-10 | 45.46 | $44.89 | 29900 |
| 2023-03-09 | 45.75 | $45.44 | 38000 |
| 2023-03-08 | 45.94 | $46.00 | 17300 |
| 2023-03-07 | 46.00 | $46.01 | 16200 |
| 2023-03-06 | 46.08 | $46.64 | 23500 |
| 2023-03-03 | 45.97 | $46.56 | 19800 |
| 2023-03-02 | 45.88 | $45.97 | 37700 |
| 2023-03-01 | 45.96 | $45.61 | 23100 |
| 2023-02-28 | 46.17 | $45.80 | 21400 |
| 2023-02-27 | 46.38 | $46.01 | 86200 |
| 2023-02-24 | 46.57 | $45.97 | 35600 |
| 2023-02-23 | 46.82 | $46.39 | 17900 |
| 2023-02-22 | 47.00 | $46.37 | 23800 |
| 2023-02-21 | 47.21 | $46.48 | 28100 |
| 2023-02-17 | 47.45 | $47.13 | 19100 |
| 2023-02-16 | 47.52 | $47.16 | 19700 |
| 2023-02-15 | 47.60 | $47.56 | 18700 |
| 2023-02-14 | 47.56 | $47.49 | 33200 |
| 2023-02-13 | 47.53 | $47.76 | 36300 |
| 2023-02-10 | 47.41 | $47.25 | 32500 |
| 2023-02-09 | 47.42 | $46.90 | 18300 |
| 2023-02-08 | 47.54 | $47.28 | 399400 |
| 2023-02-07 | 47.56 | $47.80 | 20700 |
| 2023-02-06 | 47.41 | $47.26 | 23500 |
| 2023-02-03 | 47.40 | $47.44 | 44700 |
| 2023-02-02 | 47.33 | $47.75 | 56800 |
| 2023-02-01 | 47.13 | $47.48 | 17400 |
| 2023-01-31 | 46.98 | $47.24 | 19000 |
| 2023-01-30 | 46.87 | $46.68 | 36900 |
| 2023-01-27 | 46.90 | $47.01 | 33600 |
| 2023-01-26 | 46.84 | $47.16 | 31800 |
| 2023-01-25 | 46.72 | $46.90 | 39400 |
| 2023-01-24 | 46.65 | $46.90 | 23100 |
| 2023-01-23 | 46.57 | $46.88 | 18800 |
| 2023-01-20 | 46.47 | $46.59 | 26000 |
| 2023-01-19 | 46.45 | $45.99 | 59400 |
| 2023-01-18 | 46.61 | $46.21 | 52700 |
| 2023-01-17 | 46.74 | $46.98 | 23200 |
| 2023-01-13 | 46.65 | $47.16 | 69300 |
| 2023-01-12 | 46.48 | $47.11 | 82000 |
| 2023-01-11 | 46.29 | $47.09 | 31300 |
| 2023-01-10 | 46.07 | $46.60 | 60600 |
| 2023-01-09 | 45.97 | $46.38 | 21300 |
| 2023-01-06 | 45.91 | $46.68 | 17100 |
| 2023-01-05 | 45.75 | $45.75 | 18900 |
| 2023-01-04 | 45.85 | $46.21 | 15800 |
| 2023-01-03 | 45.84 | $46.00 | 194300 |
| 2022-12-30 | 45.90 | $46.18 | 33600 |
| 2022-12-29 | 45.93 | $46.30 | 21700 |
| 2022-12-28 | 45.92 | $45.75 | 25100 |
| 2022-12-27 | 46.10 | $46.28 | 259200 |
| 2022-12-23 | 46.15 | $46.26 | 18000 |
| 2022-12-22 | 46.22 | $45.98 | 19100 |
| 2022-12-21 | 46.41 | $46.45 | 22700 |
| 2022-12-20 | 46.49 | $45.80 | 23200 |
| 2022-12-19 | 46.80 | $45.71 | 14300 |
| 2022-12-16 | 47.21 | $45.96 | 21700 |
| 2022-12-15 | 47.62 | $46.69 | 19400 |
| 2022-12-14 | 47.89 | $47.71 | 17200 |
| 2022-12-13 | 47.89 | $47.87 | 28600 |
| 2022-12-12 | 47.83 | $47.62 | 13100 |
| 2022-12-09 | 47.83 | $47.04 | 13900 |
| 2022-12-08 | 48.00 | $47.43 | 12900 |
| 2022-12-07 | 48.08 | $47.16 | 29500 |
| 2022-12-06 | 48.26 | $47.25 | 22600 |
| 2022-12-05 | 48.43 | $47.80 | 23900 |
| 2022-12-02 | 48.44 | $48.38 | 75400 |
| 2022-12-01 | 48.27 | $48.35 | 39800 |
| 2022-11-30 | 48.05 | $48.20 | 52400 |
| 2022-11-29 | 47.81 | $47.05 | 20200 |
| 2022-11-28 | 47.87 | $47.18 | 16300 |
| 2022-11-25 | 47.89 | $47.77 | 8400 |
| 2022-11-23 | 47.71 | $47.70 | 70400 |
| 2022-11-22 | 47.49 | $47.53 | 18500 |
| 2022-11-21 | 47.27 | $47.06 | 410000 |
| 2022-11-18 | 47.13 | $47.01 | 13700 |
| 2022-11-17 | 46.97 | $46.73 | 19600 |
| 2022-11-16 | 46.84 | $46.74 | 112600 |
| 2022-11-15 | 46.66 | $46.71 | 25600 |
| 2022-11-14 | 46.44 | $46.46 | 405600 |
| 2022-11-11 | 46.25 | $46.57 | 17400 |
| 2022-11-10 | 45.95 | $46.66 | 62400 |
| 2022-11-09 | 45.56 | $44.93 | 29300 |
| 2022-11-08 | 45.62 | $45.56 | 26200 |
| 2022-11-07 | 45.48 | $45.27 | 40800 |
| 2022-11-04 | 45.40 | $44.85 | 24900 |
| 2022-11-03 | 45.41 | $44.41 | 34700 |
| 2022-11-02 | 45.57 | $44.88 | 13600 |
| 2022-11-01 | 45.59 | $45.67 | 25300 |
| 2022-10-31 | 45.36 | $45.87 | 11500 |
| 2022-10-28 | 45.00 | $46.09 | 29000 |
| 2022-10-27 | 44.48 | $44.80 | 41700 |
| 2022-10-26 | 44.26 | $44.81 | 27600 |
| 2022-10-25 | 43.98 | $44.99 | 42100 |
| 2022-10-24 | 43.57 | $44.56 | 43800 |
| 2022-10-21 | 43.22 | $44.01 | 31300 |
| 2022-10-20 | 42.96 | $43.21 | 53100 |
| 2022-10-19 | 42.91 | $43.53 | 18700 |
| 2022-10-18 | 42.74 | $43.85 | 17300 |
| 2022-10-17 | 42.45 | $43.35 | 87600 |
| 2022-10-14 | 42.26 | $42.50 | 54300 |
| 2022-10-13 | 42.31 | $43.22 | 63700 |
| 2022-10-12 | 42.16 | $42.19 | 36100 |
| 2022-10-11 | 42.31 | $42.36 | 64500 |
| 2022-10-10 | 42.46 | $42.49 | 76900 |
| 2022-10-07 | 42.61 | $42.59 | 48700 |
| 2022-10-06 | 42.78 | $43.52 | 14100 |
| 2022-10-05 | 42.70 | $44.05 | 21400 |
| 2022-10-04 | 42.45 | $44.05 | 55400 |
| 2022-10-03 | 42.17 | $43.12 | 94100 |
| 2022-09-30 | 42.14 | $41.99 | 71600 |
| 2022-09-29 | 42.48 | $42.52 | 54800 |
| 2022-09-28 | 42.74 | $43.28 | 177500 |
| 2022-09-27 | 42.85 | $42.61 | 181500 |
| 2022-09-26 | 43.21 | $42.81 | 83200 |
| 2022-09-23 | 43.61 | $43.16 | 69600 |
| 2022-09-22 | 44.00 | $43.73 | 69300 |
| 2022-09-21 | 44.31 | $43.90 | 30600 |
| 2022-09-20 | 44.65 | $44.54 | 26300 |
| 2022-09-19 | 44.87 | $44.90 | 25700 |
| 2022-09-16 | 45.05 | $44.65 | 53600 |
| 2022-09-15 | 45.35 | $45.02 | 33300 |
| 2022-09-14 | 45.61 | $45.54 | 45000 |
| 2022-09-13 | 45.77 | $45.41 | 17100 |
| 2022-09-12 | 46.02 | $47.04 | 23300 |
| 2022-09-09 | 45.81 | $46.75 | 22200 |
| 2022-09-08 | 45.66 | $46.16 | 22200 |
| 2022-09-07 | 45.67 | $46.01 | 18900 |
| 2022-09-06 | 45.74 | $45.33 | 421600 |
| 2022-09-02 | 46.06 | $45.43 | 31000 |
| 2022-09-01 | 46.42 | $45.91 | 21800 |
| 2022-08-31 | 46.72 | $45.63 | 12000 |
| 2022-08-30 | 47.17 | $45.95 | 23500 |
| 2022-08-29 | 47.62 | $46.40 | 20200 |
| 2022-08-26 | 48.03 | $46.70 | 113400 |
| 2022-08-25 | 48.43 | $47.98 | 103600 |
| 2022-08-24 | 48.51 | $47.49 | 21300 |
| 2022-08-23 | 48.75 | $47.48 | 14100 |
| 2022-08-22 | 49.03 | $47.82 | 32800 |
| 2022-08-19 | 49.26 | $48.62 | 34200 |
| 2022-08-18 | 49.27 | $48.98 | 19500 |
| 2022-08-17 | 49.15 | $48.95 | 24800 |
| 2022-08-16 | 48.99 | $49.11 | 44300 |
| 2022-08-15 | 48.74 | $48.98 | 54100 |
| 2022-08-12 | 48.45 | $48.63 | 32400 |
| 2022-08-11 | 48.20 | $48.01 | 27700 |
| 2022-08-10 | 48.08 | $48.07 | 36300 |
| 2022-08-09 | 47.89 | $47.50 | 19400 |
| 2022-08-08 | 47.84 | $47.49 | 54900 |
| 2022-08-05 | 47.76 | $47.49 | 18500 |
| 2022-08-04 | 47.65 | $47.52 | 13400 |
| 2022-08-03 | 47.50 | $47.62 | 13400 |
| 2022-08-02 | 47.26 | $47.16 | 18200 |
| 2022-08-01 | 47.11 | $47.45 | 403100 |
| 2022-07-29 | 46.82 | $47.53 | 20000 |
| 2022-07-28 | 46.43 | $47.07 | 26400 |
| 2022-07-27 | 46.09 | $46.39 | 15400 |
| 2022-07-26 | 45.89 | $45.65 | 27200 |
| 2022-07-25 | 45.87 | $45.90 | 32100 |
| 2022-07-22 | 45.77 | $45.93 | 18700 |
| 2022-07-21 | 45.62 | $46.14 | 23900 |
| 2022-07-20 | 45.38 | $45.80 | 28100 |
| 2022-07-19 | 45.19 | $45.72 | 29300 |
| 2022-07-18 | 44.98 | $44.68 | 25300 |
| 2022-07-15 | 45.05 | $45.13 | 110100 |
| 2022-07-14 | 44.99 | $44.51 | 48600 |
| 2022-07-13 | 45.12 | $44.66 | 48400 |
| 2022-07-12 | 45.22 | $44.86 | 24500 |
| 2022-07-11 | 45.29 | $45.29 | 484500 |
| 2022-07-08 | 45.23 | $45.56 | 49000 |
| 2022-07-07 | 45.08 | $45.67 | 51300 |
| 2022-07-06 | 44.85 | $45.39 | 79300 |
| 2022-07-05 | 44.66 | $45.09 | 551700 |
| 2022-07-01 | 44.54 | $45.14 | 28700 |
| 2022-06-30 | 44.37 | $44.61 | 27700 |
| 2022-06-29 | 44.34 | $44.78 | 15600 |
| 2022-06-28 | 44.25 | $44.72 | 52300 |
| 2022-06-27 | 44.18 | $45.49 | 968600 |
| 2022-06-24 | 43.85 | $45.49 | 45100 |
| 2022-06-23 | 43.46 | $44.34 | 63900 |
| 2022-06-22 | 43.37 | $43.77 | 42300 |
| 2022-06-21 | 43.45 | $43.62 | 60200 |
| 2022-06-17 | 43.61 | $42.69 | 51100 |
| 2022-06-16 | 44.12 | $42.69 | 39000 |
| 2022-06-15 | 44.75 | $43.88 | 58800 |
| 2022-06-14 | 45.16 | $43.55 | 148800 |
| 2022-06-13 | 45.77 | $43.64 | 77300 |
| 2022-06-10 | 46.48 | $45.13 | 25600 |
| 2022-06-09 | 46.89 | $46.06 | 14500 |
| 2022-06-08 | 47.08 | $46.94 | 10700 |
| 2022-06-07 | 47.03 | $47.43 | 35300 |
| 2022-06-06 | 46.82 | $47.10 | 125200 |
| 2022-06-03 | 46.66 | $46.94 | 28600 |
| 2022-06-02 | 46.51 | $47.41 | 19000 |
| 2022-06-01 | 46.19 | $46.82 | 32200 |
| 2022-05-31 | 45.98 | $47.11 | 14100 |
| 2022-05-27 | 45.64 | $47.38 | 20200 |
| 2022-05-26 | 45.15 | $46.48 | 21300 |
| 2022-05-25 | 44.85 | $45.82 | 58200 |
| 2022-05-24 | 44.70 | $45.57 | 67700 |
| 2022-05-23 | 44.61 | $45.56 | 133700 |
| 2022-05-20 | 44.53 | $44.90 | 77200 |
| 2022-05-19 | 44.66 | $44.69 | 35700 |
| 2022-05-18 | 44.90 | $44.93 | 15500 |
| 2022-05-17 | 45.14 | $46.38 | 23200 |
| 2022-05-16 | 44.98 | $45.82 | 27200 |
| 2022-05-13 | 45.00 | $45.80 | 64800 |
| 2022-05-12 | 45.04 | $44.99 | 59500 |
| 2022-05-11 | 45.37 | $44.93 | 39900 |
| 2022-05-10 | 45.81 | $45.31 | 85300 |
| 2022-05-09 | 46.25 | $45.40 | 62800 |
| 2022-05-06 | 46.77 | $46.45 | 33300 |
| 2022-05-05 | 47.09 | $46.69 | 81800 |
| 2022-05-04 | 47.42 | $48.08 | 25400 |
| 2022-05-03 | 47.39 | $47.09 | 48400 |
| 2022-05-02 | 47.69 | $46.91 | 80700 |
| 2022-04-29 | 48.11 | $47.02 | 31600 |
| 2022-04-28 | 48.60 | $48.75 | 31000 |
| 2022-04-27 | 48.66 | $47.98 | 37800 |
| 2022-04-26 | 48.98 | $47.73 | 25500 |
| 2022-04-25 | 49.45 | $48.77 | 27100 |
| 2022-04-22 | 49.70 | $48.56 | 37800 |
| 2022-04-21 | 50.07 | $49.82 | 40600 |
| 2022-04-20 | 50.12 | $50.29 | 28600 |
| 2022-04-19 | 50.02 | $49.99 | 18400 |
| 2022-04-18 | 50.00 | $49.29 | 36000 |
| 2022-04-14 | 50.18 | $49.48 | 51600 |
| 2022-04-13 | 50.35 | $49.83 | 87400 |
| 2022-04-12 | 50.43 | $49.50 | 57400 |
| 2022-04-11 | 50.62 | $49.70 | 40500 |
| 2022-04-08 | 50.78 | $50.35 | 31400 |
| 2022-04-07 | 50.76 | $50.44 | 36800 |
| 2022-04-06 | 50.70 | $50.14 | 32300 |
| 2022-04-05 | 50.71 | $50.23 | 202600 |
| 2022-04-04 | 50.67 | $50.39 | 16500 |
| 2022-04-01 | 50.57 | $50.27 | 121400 |
| 2022-03-31 | 50.46 | $50.00 | 43700 |
| 2022-03-30 | 50.40 | $50.58 | 38900 |
| 2022-03-29 | 50.14 | $50.69 | 53400 |
| 2022-03-28 | 49.77 | $50.13 | 43000 |
| 2022-03-25 | 49.49 | $49.86 | 20100 |
| 2022-03-24 | 49.22 | $49.48 | 19100 |
| 2022-03-23 | 49.00 | $48.97 | 21300 |
| 2022-03-22 | 48.89 | $49.49 | 39900 |
| 2022-03-21 | 48.59 | $49.19 | 20200 |
| 2022-03-18 | 48.31 | $49.30 | 288400 |
| 2022-03-17 | 47.94 | $48.98 | 26600 |
| 2022-03-16 | 47.58 | $48.42 | 147500 |
| 2022-03-15 | 47.33 | $47.78 | 22100 |
| 2022-03-14 | 47.23 | $46.96 | 42000 |
| 2022-03-11 | 47.37 | $47.15 | 96400 |
| 2022-03-10 | 47.48 | $47.54 | 280200 |
| 2022-03-09 | 47.51 | $47.59 | 249600 |
| 2022-03-08 | 47.53 | $46.79 | 109400 |
| 2022-03-07 | 47.81 | $47.50 | 32200 |
| 2022-03-04 | 47.92 | $48.52 | 86700 |
| 2022-03-03 | 47.75 | $48.41 | 264800 |
| 2022-03-02 | 47.58 | $48.48 | 32200 |
| 2022-03-01 | 47.36 | $47.72 | 27000 |
| 2022-02-28 | 47.33 | $48.02 | 37600 |
| 2022-02-25 | 47.21 | $48.20 | 41900 |
| 2022-02-24 | 47.02 | $47.01 | 82500 |
| 2022-02-23 | 47.18 | $46.39 | 86900 |
| 2022-02-22 | 47.59 | $47.11 | 104000 |
| 2022-02-18 | 47.86 | $47.40 | 321500 |
| 2022-02-17 | 48.11 | $47.65 | 65000 |
| 2022-02-16 | 48.34 | $48.42 | 25800 |
| 2022-02-15 | 48.38 | $48.38 | 47800 |
| 2022-02-14 | 48.45 | $48.02 | 73700 |
| 2022-02-11 | 48.66 | $48.24 | 48700 |
| 2022-02-10 | 48.86 | $48.92 | 64000 |
| 2022-02-09 | 48.88 | $49.77 | 86700 |
| 2022-02-08 | 48.65 | $49.18 | 61300 |
| 2022-02-07 | 48.55 | $48.91 | 38000 |
| 2022-02-04 | 48.53 | $49.19 | 47800 |
| 2022-02-03 | 48.43 | $49.07 | 56700 |
| 2022-02-02 | 48.35 | $49.85 | 69200 |
| 2022-02-01 | 48.02 | $49.26 | 30300 |
| 2022-01-31 | 47.82 | $49.11 | 36100 |
| 2022-01-28 | 47.64 | $48.45 | 69300 |
| 2022-01-27 | 47.65 | $47.44 | 75100 |
| 2022-01-26 | 48.00 | $47.44 | 103900 |
| 2022-01-25 | 48.44 | $47.95 | 48800 |
| 2022-01-24 | 48.83 | $48.63 | 94500 |
| 2022-01-21 | 49.11 | $48.43 | 142600 |
| 2022-01-20 | 49.52 | $48.91 | 52500 |
| 2022-01-19 | 49.89 | $49.37 | 29000 |
| 2022-01-18 | 50.20 | $49.54 | 64100 |
| 2022-01-14 | 50.53 | $50.03 | 33500 |
| 2022-01-13 | 50.78 | $50.17 | 44100 |
| 2022-01-12 | 51.04 | $50.89 | 26700 |
| 2022-01-11 | 51.14 | $50.78 | 63200 |
| 2022-01-10 | 51.29 | $50.42 | 153100 |
| 2022-01-07 | 51.60 | $50.69 | 35400 |
| 2022-01-06 | 51.88 | $51.00 | 35600 |
| 2022-01-05 | 52.12 | $51.25 | 41800 |
| 2022-01-04 | 52.33 | $51.99 | 132300 |
| 2022-01-03 | 52.34 | $52.04 | 68900 |
| 2021-12-31 | 52.33 | $52.31 | 30400 |
| 2021-12-30 | 52.23 | $52.37 | 36000 |
| 2021-12-29 | 52.08 | $52.57 | 50300 |
| 2021-12-28 | 51.82 | $52.33 | 35900 |
| 2021-12-27 | 51.58 | $52.27 | 31600 |
| 2021-12-23 | 51.29 | $51.69 | 74200 |
| 2021-12-22 | 51.13 | $51.43 | 31100 |
| 2021-12-21 | 51.01 | $51.02 | 27700 |
| 2021-12-20 | 50.98 | $50.37 | 32500 |
| 2021-12-17 | 51.16 | $50.83 | 24600 |
| 2021-12-16 | 51.23 | $51.58 | 30800 |
| 2021-12-15 | 51.07 | $51.50 | 32500 |
| 2021-12-14 | 50.90 | $50.90 | 16700 |
| 2021-12-13 | 50.88 | $51.35 | 26000 |
| 2021-12-10 | 50.71 | $51.37 | 26600 |
| 2021-12-09 | 50.50 | $50.86 | 31300 |
| 2021-12-08 | 50.40 | $51.16 | 14000 |
| 2021-12-07 | 50.19 | $51.03 | 28700 |
| 2021-12-06 | 49.97 | $50.33 | 41600 |
| 2021-12-03 | 49.93 | $49.81 | 24800 |
| 2021-12-02 | 50.05 | $49.87 | 19300 |
| 2021-12-01 | 50.18 | $49.16 | 38700 |
| 2021-11-30 | 50.57 | $49.54 | 30200 |
| 2021-11-29 | 50.92 | $50.66 | 35300 |
| 2021-11-26 | 50.99 | $50.05 | 22900 |
| 2021-11-24 | 51.26 | $51.06 | 16000 |
| 2021-11-23 | 51.27 | $50.92 | 14600 |
| 2021-11-22 | 51.33 | $50.88 | 29300 |
| 2021-11-19 | 51.40 | $51.09 | 13600 |
| 2021-11-18 | 51.40 | $51.13 | 11000 |
| 2021-11-17 | 51.40 | $51.20 | 21900 |
| 2021-11-16 | 51.36 | $51.28 | 14500 |
| 2021-11-15 | 51.27 | $51.11 | 16900 |
| 2021-11-12 | 51.21 | $51.11 | 19400 |
| 2021-11-11 | 51.13 | $50.71 | 13500 |
| 2021-11-10 | 51.15 | $50.80 | 19100 |
| 2021-11-09 | 51.14 | $50.98 | 16500 |
| 2021-11-08 | 51.06 | $50.94 | 364500 |
| 2021-11-05 | 50.96 | $50.81 | 20700 |
| 2021-11-04 | 50.87 | $50.82 | 29800 |
| 2021-11-03 | 50.75 | $50.63 | 28200 |
| 2021-11-02 | 50.65 | $50.49 | 29500 |
| 2021-11-01 | 50.57 | $50.31 | 45700 |
| 2021-10-29 | 50.52 | $50.54 | 10900 |
| 2021-10-28 | 50.37 | $50.24 | 51400 |
| 2021-10-27 | 50.27 | $49.99 | 196000 |
| 2021-10-26 | 50.22 | $50.34 | 19100 |
| 2021-10-25 | 50.04 | $50.24 | 44400 |
| 2021-10-22 | 49.85 | $50.29 | 20100 |
| 2021-10-21 | 49.59 | $50.23 | 29100 |
| 2021-10-20 | 49.28 | $49.94 | 201500 |
| 2021-10-19 | 49.00 | $49.79 | 25600 |
| 2021-10-18 | 48.70 | $49.37 | 162000 |
| 2021-10-15 | 48.47 | $49.30 | 144200 |
| 2021-10-14 | 48.21 | $49.08 | 19800 |
| 2021-10-13 | 47.96 | $48.35 | 33100 |
| 2021-10-12 | 47.90 | $48.06 | 21600 |
| 2021-10-11 | 47.91 | $48.17 | 24900 |
| 2021-10-08 | 47.91 | $48.50 | 29200 |
| 2021-10-07 | 47.80 | $48.55 | 51000 |
| 2021-10-06 | 47.67 | $48.21 | 50700 |
| 2021-10-05 | 47.61 | $47.92 | 39400 |
| 2021-10-04 | 47.65 | $47.56 | 37400 |
| 2021-10-01 | 47.82 | $48.02 | 42400 |
| 2021-09-30 | 47.89 | $47.52 | 42100 |
| 2021-09-29 | 48.15 | $48.06 | 53500 |
| 2021-09-28 | 48.29 | $47.80 | 48100 |
| 2021-09-27 | 48.56 | $48.57 | 31300 |
| 2021-09-24 | 48.64 | $48.93 | 35200 |
| 2021-09-23 | 48.64 | $48.97 | 61600 |
| 2021-09-22 | 48.63 | $48.57 | 22400 |
| 2021-09-21 | 48.75 | $48.21 | 23800 |
| 2021-09-20 | 49.01 | $48.27 | 382300 |
| 2021-09-17 | 49.32 | $48.88 | 50900 |
| 2021-09-16 | 49.50 | $49.38 | 22700 |
| 2021-09-15 | 49.56 | $49.57 | 14400 |
| 2021-09-14 | 49.57 | $49.15 | 18800 |
| 2021-09-13 | 49.73 | $49.37 | 24700 |
| 2021-09-10 | 49.84 | $49.36 | 47900 |
| 2021-09-09 | 49.98 | $49.56 | 25300 |
| 2021-09-08 | 50.08 | $49.99 | 28700 |
| 2021-09-07 | 50.06 | $49.75 | 1.0M |
| 2021-09-03 | 50.11 | $50.21 | 60800 |
| 2021-09-02 | 50.03 | $50.20 | 41900 |
| 2021-09-01 | 49.92 | $50.04 | 24600 |
| 2021-08-31 | 49.83 | $49.96 | 191800 |
| 2021-08-30 | 49.74 | $49.92 | 24400 |
| 2021-08-27 | 49.65 | $49.67 | 23500 |
| 2021-08-26 | 49.61 | $49.36 | 60300 |
| 2021-08-25 | 49.65 | $49.60 | 23700 |
| 2021-08-24 | 49.62 | $49.58 | 43800 |
| 2021-08-23 | 49.59 | $49.71 | 61900 |
| 2021-08-20 | 49.50 | $49.60 | 31700 |
| 2021-08-19 | 49.42 | $49.20 | 74900 |
| 2021-08-18 | 49.45 | $48.97 | 59000 |
| 2021-08-17 | 49.56 | $49.66 | 53600 |
| 2021-08-16 | 49.46 | $49.75 | 364600 |
| 2021-08-13 | 49.31 | $49.42 | 43900 |
| 2021-08-12 | 49.22 | $49.27 | 34100 |
| 2021-08-11 | 49.16 | $49.14 | 26900 |
| 2021-08-10 | 49.11 | $48.94 | 26000 |
| 2021-08-09 | 49.12 | $48.98 | 334500 |
| 2021-08-06 | 49.12 | $48.99 | 18800 |
| 2021-08-05 | 49.10 | $49.02 | 64900 |
| 2021-08-04 | 49.06 | $48.77 | 40500 |
| 2021-08-03 | 49.09 | $49.10 | 77200 |
| 2021-08-02 | 49.01 | $48.67 | 28000 |
| 2021-07-30 | 49.04 | $48.81 | 17400 |
| 2021-07-29 | 49.03 | $48.94 | 34700 |
| 2021-07-28 | 48.97 | $48.77 | 29600 |
| 2021-07-27 | 48.94 | $48.92 | 36800 |
| 2021-07-26 | 48.85 | $48.97 | 58700 |
| 2021-07-23 | 48.72 | $48.93 | 69700 |
| 2021-07-22 | 48.56 | $48.52 | 74200 |
| 2021-07-21 | 48.49 | $48.37 | 98000 |
| 2021-07-20 | 48.45 | $48.21 | 55800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.52
2026-07-17
Close Price
$70.05
Vol: 20003
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.70
Average
54.03
Maximum
76.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.52 | $70.05 | 20003 |
| 2026-07-16 | 58.65 | $70.43 | 89903 |
| 2026-07-15 | 55.59 | $69.94 | 41100 |
| 2026-07-14 | 53.66 | $69.65 | 45700 |
| 2026-07-13 | 59.12 | $70.30 | 40408 |
| 2026-07-10 | 58.13 | $70.14 | 36128 |
| 2026-07-09 | 57.70 | $70.07 | 41841 |
| 2026-07-08 | 56.36 | $69.85 | 28033 |
| 2026-07-07 | 60.40 | $70.34 | 29128 |
| 2026-07-06 | 58.91 | $70.08 | 48524 |
| 2026-07-02 | 58.46 | $70.00 | 36125 |
| 2026-07-01 | 51.89 | $68.96 | 33720 |
| 2026-06-30 | 47.07 | $68.33 | 56100 |
| 2026-06-29 | 46.01 | $68.20 | 25700 |
| 2026-06-26 | 43.54 | $67.90 | 26800 |
| 2026-06-25 | 38.04 | $67.29 | 55000 |
| 2026-06-24 | 41.92 | $67.90 | 36916 |
| 2026-06-23 | 41.26 | $67.83 | 37400 |
| 2026-06-22 | 40.35 | $67.73 | 70300 |
| 2026-06-18 | 43.63 | $68.24 | 41000 |
| 2026-06-17 | 46.65 | $68.67 | 34210 |
| 2026-06-16 | 54.61 | $69.62 | 28100 |
| 2026-06-15 | 54.89 | $69.65 | 31418 |
| 2026-06-12 | 52.25 | $69.31 | 53043 |
| 2026-06-11 | 49.78 | $69.01 | 22630 |
| 2026-06-10 | 46.54 | $68.64 | 97116 |
| 2026-06-09 | 51.02 | $69.17 | 27546 |
| 2026-06-08 | 49.89 | $69.04 | 58800 |
| 2026-06-05 | 54.16 | $69.51 | 42432 |
| 2026-06-04 | 59.61 | $70.04 | 66231 |
| 2026-06-03 | 57.70 | $69.79 | 137800 |
| 2026-06-02 | 64.67 | $70.39 | 42246 |
| 2026-06-01 | 64.13 | $70.31 | 39300 |
| 2026-05-29 | 65.58 | $70.43 | 83300 |
| 2026-05-28 | 65.45 | $70.41 | 39348 |
| 2026-05-27 | 63.78 | $70.14 | 53106 |
| 2026-05-26 | 63.89 | $70.15 | 74917 |
| 2026-05-22 | 65.05 | $70.26 | 54300 |
| 2026-05-21 | 62.65 | $69.85 | 28915 |
| 2026-05-20 | 61.23 | $69.62 | 33200 |
| 2026-05-19 | 60.43 | $69.49 | 51307 |
| 2026-05-18 | 63.82 | $69.84 | 58900 |
| 2026-05-15 | 60.38 | $69.27 | 68800 |
| 2026-05-14 | 63.29 | $69.56 | 69527 |
| 2026-05-13 | 60.54 | $69.12 | 31337 |
| 2026-05-12 | 59.83 | $69.01 | 120538 |
| 2026-05-11 | 58.06 | $68.74 | 61232 |
| 2026-05-08 | 60.70 | $69.02 | 37232 |
| 2026-05-07 | 62.13 | $69.17 | 60000 |
| 2026-05-06 | 63.56 | $69.32 | 62826 |
| 2026-05-05 | 62.63 | $69.15 | 27839 |
| 2026-05-04 | 61.26 | $68.90 | 71428 |
| 2026-05-01 | 63.57 | $69.16 | 127715 |
| 2026-04-30 | 63.31 | $69.11 | 53100 |
| 2026-04-29 | 58.39 | $68.21 | 42700 |
| 2026-04-28 | 57.73 | $68.10 | 89000 |
| 2026-04-27 | 56.54 | $67.90 | 256100 |
| 2026-04-24 | 59.06 | $68.22 | 40909 |
| 2026-04-23 | 61.85 | $68.56 | 51400 |
| 2026-04-22 | 60.66 | $68.33 | 34237 |
| 2026-04-21 | 58.85 | $67.99 | 52000 |
| 2026-04-20 | 63.06 | $68.51 | 42300 |
| 2026-04-17 | 64.07 | $68.63 | 60000 |
| 2026-04-16 | 60.96 | $68.00 | 54804 |
| 2026-04-15 | 59.32 | $67.69 | 45515 |
| 2026-04-14 | 57.46 | $67.35 | 61312 |
| 2026-04-13 | 55.99 | $67.09 | 51300 |
| 2026-04-10 | 52.14 | $66.45 | 38040 |
| 2026-04-09 | 55.30 | $66.89 | 32300 |
| 2026-04-08 | 53.60 | $66.61 | 40247 |
| 2026-04-07 | 46.16 | $65.54 | 40353 |
| 2026-04-06 | 46.22 | $65.55 | 90903 |
| 2026-04-02 | 43.30 | $65.17 | 83700 |
| 2026-04-01 | 41.15 | $64.90 | 92700 |
| 2026-03-31 | 38.60 | $64.59 | 147348 |
| 2026-03-30 | 28.78 | $63.55 | 193114 |
| 2026-03-27 | 28.04 | $63.48 | 113511 |
| 2026-03-26 | 32.19 | $64.40 | 82600 |
| 2026-03-25 | 34.46 | $64.83 | 72600 |
| 2026-03-24 | 31.36 | $64.54 | 103817 |
| 2026-03-23 | 32.16 | $64.70 | 620600 |
| 2026-03-20 | 28.49 | $64.36 | 72600 |
| 2026-03-19 | 32.47 | $65.17 | 63445 |
| 2026-03-18 | 33.06 | $65.28 | 31722 |
| 2026-03-17 | 40.49 | $66.44 | 34000 |
| 2026-03-16 | 40.27 | $66.42 | 163131 |
| 2026-03-13 | 34.78 | $65.94 | 56120 |
| 2026-03-12 | 36.30 | $66.17 | 181606 |
| 2026-03-11 | 41.72 | $66.89 | 45348 |
| 2026-03-10 | 43.43 | $67.09 | 37756 |
| 2026-03-09 | 46.60 | $67.44 | 43100 |
| 2026-03-06 | 45.96 | $67.38 | 54040 |
| 2026-03-05 | 48.66 | $67.67 | 61048 |
| 2026-03-04 | 51.74 | $67.98 | 111500 |
| 2026-03-03 | 51.07 | $67.91 | 36500 |
| 2026-03-02 | 53.68 | $68.17 | 44623 |
| 2026-02-27 | 56.53 | $68.44 | 32900 |
| 2026-02-26 | 53.86 | $68.13 | 25247 |
| 2026-02-25 | 52.61 | $67.99 | 35117 |
| 2026-02-24 | 51.54 | $67.87 | 101300 |
| 2026-02-23 | 49.65 | $67.66 | 58000 |
| 2026-02-20 | 54.34 | $68.15 | 33021 |
| 2026-02-19 | 51.12 | $67.79 | 33318 |
| 2026-02-18 | 52.49 | $67.93 | 48123 |
| 2026-02-17 | 50.51 | $67.71 | 144400 |
| 2026-02-13 | 49.42 | $67.59 | 40539 |
| 2026-02-12 | 48.89 | $67.53 | 49052 |
| 2026-02-11 | 56.78 | $68.36 | 48300 |
| 2026-02-10 | 56.54 | $68.33 | 45323 |
| 2026-02-09 | 57.56 | $68.43 | 194210 |
| 2026-02-06 | 58.05 | $68.48 | 45700 |
| 2026-02-05 | 53.74 | $67.91 | 45606 |
| 2026-02-04 | 59.90 | $68.51 | 48000 |
| 2026-02-03 | 58.07 | $68.27 | 64039 |
| 2026-02-02 | 62.35 | $68.65 | 90813 |
| 2026-01-30 | 57.59 | $68.04 | 61800 |
| 2026-01-29 | 57.70 | $68.05 | 58300 |
| 2026-01-28 | 57.62 | $68.04 | 38533 |
| 2026-01-27 | 59.64 | $68.23 | 76619 |
| 2026-01-26 | 58.92 | $68.13 | 83824 |
| 2026-01-23 | 54.01 | $67.50 | 43600 |
| 2026-01-22 | 53.68 | $67.46 | 41237 |
| 2026-01-21 | 51.50 | $67.20 | 68932 |
| 2026-01-20 | 46.65 | $66.67 | 55500 |
| 2026-01-16 | 58.24 | $67.78 | 70500 |
| 2026-01-15 | 57.33 | $67.68 | 50306 |
| 2026-01-14 | 58.05 | $67.74 | 54900 |
| 2026-01-13 | 58.52 | $67.78 | 67555 |
| 2026-01-12 | 60.59 | $67.96 | 81117 |
| 2026-01-09 | 59.22 | $67.78 | 46700 |
| 2026-01-08 | 56.50 | $67.44 | 66200 |
| 2026-01-07 | 53.37 | $67.08 | 65038 |
| 2026-01-06 | 56.71 | $67.39 | 68800 |
| 2026-01-05 | 51.50 | $66.83 | 200700 |
| 2026-01-02 | 50.50 | $66.73 | 78635 |
| 2025-12-31 | 50.70 | $66.75 | 51018 |
| 2025-12-30 | 55.86 | $67.24 | 45719 |
| 2025-12-29 | 56.08 | $67.26 | 105330 |
| 2025-12-26 | 57.82 | $67.42 | 75300 |
| 2025-12-24 | 57.35 | $67.36 | 17802 |
| 2025-12-23 | 55.37 | $67.11 | 95500 |
| 2025-12-22 | 53.83 | $66.92 | 87946 |
| 2025-12-19 | 50.48 | $66.53 | 123290 |
| 2025-12-18 | 50.75 | $66.56 | 106746 |
| 2025-12-17 | 48.77 | $66.33 | 54828 |
| 2025-12-16 | 51.06 | $66.60 | 63717 |
| 2025-12-15 | 55.17 | $67.05 | 78400 |
| 2025-12-12 | 54.63 | $66.98 | 95700 |
| 2025-12-11 | 59.18 | $67.45 | 107618 |
| 2025-12-10 | 56.55 | $67.09 | 36317 |
| 2025-12-09 | 54.13 | $66.78 | 207800 |
| 2025-12-08 | 56.04 | $66.98 | 485100 |
| 2025-12-05 | 59.64 | $67.34 | 57143 |
| 2025-12-04 | 59.36 | $67.30 | 78100 |
| 2025-12-03 | 60.94 | $67.46 | 75700 |
| 2025-12-02 | 60.12 | $67.33 | 84344 |
| 2025-12-01 | 60.12 | $67.33 | 88400 |
| 2025-11-28 | 65.36 | $67.88 | 25346 |
| 2025-11-26 | 63.08 | $67.47 | 237840 |
| 2025-11-25 | 61.62 | $67.22 | 102700 |
| 2025-11-24 | 55.84 | $66.35 | 84800 |
| 2025-11-21 | 49.92 | $65.63 | 136818 |
| 2025-11-20 | 43.85 | $65.02 | 102139 |
| 2025-11-19 | 47.52 | $65.43 | 102436 |
| 2025-11-18 | 47.01 | $65.38 | 134600 |
| 2025-11-17 | 49.99 | $65.70 | 53946 |
| 2025-11-14 | 54.06 | $66.10 | 79100 |
| 2025-11-13 | 54.91 | $66.18 | 82800 |
| 2025-11-12 | 60.32 | $66.66 | 73512 |
| 2025-11-11 | 60.67 | $66.69 | 93100 |
| 2025-11-10 | 56.64 | $66.19 | 80800 |
| 2025-11-07 | 50.56 | $65.56 | 125400 |
| 2025-11-06 | 48.95 | $65.41 | 106137 |
| 2025-11-05 | 51.62 | $65.66 | 67623 |
| 2025-11-04 | 50.17 | $65.52 | 90600 |
| 2025-11-03 | 50.17 | $65.52 | 100200 |
| 2025-10-31 | 53.36 | $65.83 | 85700 |
| 2025-10-30 | 53.47 | $65.84 | 111400 |
| 2025-10-29 | 55.64 | $66.05 | 111526 |
| 2025-10-28 | 59.45 | $66.40 | 93100 |
| 2025-10-27 | 60.93 | $66.53 | 92938 |
| 2025-10-24 | 56.51 | $65.97 | 100400 |
| 2025-10-23 | 54.51 | $65.74 | 85200 |
| 2025-10-22 | 53.80 | $65.66 | 57100 |
| 2025-10-21 | 55.54 | $65.83 | 91042 |
| 2025-10-20 | 55.94 | $65.87 | 65500 |
| 2025-10-17 | 50.76 | $65.26 | 90654 |
| 2025-10-16 | 45.36 | $64.72 | 78429 |
| 2025-10-15 | 51.87 | $65.37 | 62800 |
| 2025-10-14 | 50.84 | $65.27 | 98100 |
| 2025-10-13 | 49.18 | $65.11 | 93744 |
| 2025-10-10 | 42.78 | $64.55 | 86200 |
| 2025-10-09 | 57.87 | $65.77 | 129500 |
| 2025-10-08 | 65.62 | $66.20 | 86600 |
| 2025-10-07 | 64.46 | $66.09 | 67128 |
| 2025-10-06 | 63.94 | $66.04 | 142300 |
| 2025-10-03 | 63.43 | $65.99 | 82000 |
| 2025-10-02 | 62.82 | $65.93 | 87837 |
| 2025-10-01 | 62.82 | $65.93 | 77541 |
| 2025-09-30 | 62.26 | $65.87 | 71449 |
| 2025-09-29 | 59.35 | $65.57 | 95009 |
| 2025-09-26 | 59.94 | $65.61 | 108422 |
| 2025-09-25 | 56.13 | $65.24 | 129216 |
| 2025-09-24 | 59.47 | $65.47 | 75700 |
| 2025-09-23 | 61.74 | $65.62 | 79000 |
| 2025-09-22 | 64.23 | $65.78 | 101300 |
| 2025-09-19 | 63.71 | $65.72 | 77500 |
| 2025-09-18 | 63.28 | $65.67 | 83500 |
| 2025-09-17 | 64.72 | $65.77 | 114000 |
| 2025-09-16 | 63.54 | $65.62 | 84000 |
| 2025-09-15 | 65.05 | $65.73 | 76302 |
| 2025-09-12 | 64.47 | $65.65 | 60803 |
| 2025-09-11 | 66.99 | $65.84 | 83415 |
| 2025-09-10 | 62.60 | $65.24 | 149600 |
| 2025-09-09 | 64.78 | $65.40 | 72200 |
| 2025-09-08 | 63.73 | $65.26 | 85000 |
| 2025-09-05 | 62.75 | $65.13 | 101100 |
| 2025-09-04 | 64.93 | $65.30 | 69913 |
| 2025-09-03 | 61.81 | $64.88 | 85507 |
| 2025-09-02 | 58.91 | $64.53 | 157700 |
| 2025-08-29 | 61.71 | $64.75 | 84800 |
| 2025-08-28 | 62.74 | $64.83 | 76500 |
| 2025-08-27 | 61.28 | $64.64 | 63900 |
| 2025-08-26 | 60.11 | $64.49 | 99800 |
| 2025-08-25 | 59.18 | $64.37 | 68605 |
| 2025-08-22 | 64.06 | $64.78 | 90300 |
| 2025-08-21 | 59.40 | $64.18 | 79200 |
| 2025-08-20 | 61.42 | $64.34 | 83700 |
| 2025-08-19 | 61.18 | $64.31 | 60500 |
| 2025-08-18 | 60.73 | $64.25 | 71800 |
| 2025-08-15 | 61.18 | $64.29 | 74400 |
| 2025-08-14 | 61.95 | $64.36 | 65500 |
| 2025-08-13 | 62.27 | $64.39 | 60100 |
| 2025-08-12 | 59.21 | $63.93 | 61500 |
| 2025-08-11 | 56.45 | $63.55 | 63500 |
| 2025-08-08 | 57.92 | $63.70 | 72300 |
| 2025-08-07 | 55.34 | $63.35 | 66700 |
| 2025-08-06 | 54.97 | $63.30 | 62100 |
| 2025-08-05 | 51.73 | $62.88 | 72100 |
| 2025-08-04 | 53.38 | $63.07 | 112600 |
| 2025-08-01 | 48.18 | $62.44 | 65400 |
| 2025-07-31 | 54.30 | $63.11 | 108000 |
| 2025-07-30 | 57.62 | $63.43 | 78200 |
| 2025-07-29 | 59.56 | $63.61 | 75400 |
| 2025-07-28 | 60.21 | $63.67 | 82400 |
| 2025-07-25 | 63.92 | $64.01 | 87800 |
| 2025-07-24 | 62.16 | $63.74 | 64400 |
| 2025-07-23 | 61.90 | $63.70 | 86600 |
| 2025-07-22 | 61.58 | $63.65 | 75100 |
| 2025-07-21 | 59.27 | $63.29 | 97200 |
| 2025-07-18 | 58.07 | $63.11 | 83200 |
| 2025-07-17 | 58.80 | $63.19 | 84400 |
| 2025-07-16 | 57.07 | $62.92 | 88600 |
| 2025-07-15 | 54.59 | $62.55 | 105300 |
| 2025-07-14 | 59.64 | $63.12 | 87700 |
| 2025-07-11 | 58.69 | $62.97 | 66000 |
| 2025-07-10 | 60.97 | $63.22 | 68000 |
| 2025-07-09 | 61.24 | $63.25 | 56900 |
| 2025-07-08 | 60.00 | $63.03 | 56900 |
| 2025-07-07 | 61.45 | $63.20 | 64200 |
| 2025-07-03 | 64.85 | $63.59 | 55300 |
| 2025-07-02 | 61.64 | $62.97 | 67000 |
| 2025-07-01 | 62.07 | $63.02 | 64500 |
| 2025-06-30 | 60.92 | $62.80 | 74400 |
| 2025-06-27 | 58.24 | $62.31 | 99300 |
| 2025-06-26 | 56.50 | $62.01 | 77800 |
| 2025-06-25 | 54.78 | $61.72 | 75500 |
| 2025-06-24 | 57.23 | $62.05 | 63700 |
| 2025-06-23 | 54.47 | $61.58 | 76100 |
| 2025-06-20 | 50.32 | $60.94 | 73900 |
| 2025-06-18 | 53.43 | $61.37 | 91800 |
| 2025-06-17 | 54.09 | $61.46 | 115300 |
| 2025-06-16 | 57.65 | $61.93 | 62100 |
| 2025-06-13 | 56.14 | $61.67 | 71500 |
| 2025-06-12 | 60.49 | $62.22 | 84400 |
| 2025-06-11 | 58.49 | $61.86 | 65600 |
| 2025-06-10 | 59.20 | $61.95 | 119800 |
| 2025-06-09 | 57.84 | $61.70 | 75400 |
| 2025-06-06 | 58.81 | $61.83 | 46300 |
| 2025-06-05 | 56.19 | $61.34 | 80800 |
| 2025-06-04 | 56.89 | $61.44 | 112400 |
| 2025-06-03 | 57.30 | $61.50 | 94700 |
| 2025-06-02 | 56.21 | $61.28 | 95200 |
| 2025-05-30 | 55.27 | $61.09 | 119700 |
| 2025-05-29 | 54.79 | $60.99 | 66800 |
| 2025-05-28 | 53.88 | $60.80 | 78300 |
| 2025-05-27 | 56.30 | $61.23 | 89700 |
| 2025-05-23 | 51.34 | $60.20 | 105900 |
| 2025-05-22 | 53.35 | $60.56 | 85400 |
| 2025-05-21 | 54.47 | $60.76 | 82300 |
| 2025-05-20 | 58.90 | $61.51 | 61300 |
| 2025-05-19 | 59.95 | $61.68 | 75700 |
| 2025-05-16 | 58.85 | $61.41 | 146000 |
| 2025-05-15 | 57.40 | $61.06 | 118100 |
| 2025-05-14 | 54.62 | $60.42 | 97700 |
| 2025-05-13 | 55.75 | $60.63 | 146000 |
| 2025-05-12 | 56.55 | $60.78 | 121900 |
| 2025-05-09 | 51.41 | $59.61 | 77200 |
| 2025-05-08 | 52.06 | $59.74 | 112100 |
| 2025-05-07 | 51.20 | $59.55 | 79800 |
| 2025-05-06 | 51.03 | $59.51 | 89500 |
| 2025-05-05 | 53.01 | $59.95 | 109100 |
| 2025-05-02 | 53.92 | $60.15 | 203400 |
| 2025-05-01 | 51.81 | $59.61 | 77100 |
| 2025-04-30 | 51.57 | $59.55 | 81500 |
| 2025-04-29 | 50.46 | $59.26 | 86700 |
| 2025-04-28 | 48.97 | $58.87 | 207000 |
| 2025-04-25 | 48.45 | $58.73 | 127100 |
| 2025-04-24 | 47.93 | $58.59 | 156100 |
| 2025-04-23 | 46.30 | $58.14 | 130000 |
| 2025-04-22 | 44.20 | $57.57 | 266000 |
| 2025-04-21 | 39.25 | $56.32 | 212600 |
| 2025-04-17 | 42.58 | $57.48 | 80100 |
| 2025-04-16 | 42.22 | $57.39 | 101800 |
| 2025-04-15 | 45.23 | $58.39 | 175500 |
| 2025-04-14 | 45.75 | $58.56 | 242300 |
| 2025-04-11 | 43.93 | $58.06 | 419800 |
| 2025-04-10 | 40.06 | $57.05 | 84200 |
| 2025-04-09 | 43.05 | $58.12 | 1.2M |
| 2025-04-08 | 24.70 | $54.44 | 755500 |
| 2025-04-07 | 26.34 | $55.19 | 692400 |
| 2025-04-04 | 28.00 | $55.89 | 151200 |
| 2025-04-03 | 38.11 | $59.01 | 68400 |
| 2025-04-02 | 47.79 | $60.85 | 75600 |
| 2025-04-01 | 46.45 | $60.66 | 73400 |
| 2025-03-31 | 46.18 | $60.62 | 138500 |
| 2025-03-28 | 42.76 | $60.13 | 89400 |
| 2025-03-27 | 47.05 | $60.87 | 81900 |
| 2025-03-26 | 45.86 | $60.70 | 43300 |
| 2025-03-25 | 47.34 | $60.95 | 45900 |
| 2025-03-24 | 46.22 | $60.78 | 156700 |
| 2025-03-21 | 42.60 | $60.25 | 59400 |
| 2025-03-20 | 43.71 | $60.46 | 68400 |
| 2025-03-19 | 45.20 | $60.74 | 53900 |
| 2025-03-18 | 42.61 | $60.35 | 59000 |
| 2025-03-17 | 44.88 | $60.79 | 273400 |
| 2025-03-14 | 40.50 | $60.15 | 137100 |
| 2025-03-13 | 34.98 | $59.43 | 168000 |
| 2025-03-12 | 37.41 | $59.96 | 151100 |
| 2025-03-11 | 38.51 | $60.19 | 114600 |
| 2025-03-10 | 44.39 | $61.28 | 141800 |
| 2025-03-07 | 50.29 | $62.16 | 68600 |
| 2025-03-06 | 46.86 | $61.71 | 104500 |
| 2025-03-05 | 49.22 | $62.04 | 142200 |
| 2025-03-04 | 46.09 | $61.64 | 96800 |
| 2025-03-03 | 50.37 | $62.22 | 65000 |
| 2025-02-28 | 53.72 | $62.63 | 65600 |
| 2025-02-27 | 47.40 | $61.85 | 74100 |
| 2025-02-26 | 50.69 | $62.24 | 50700 |
| 2025-02-25 | 55.37 | $62.74 | 58200 |
| 2025-02-24 | 53.91 | $62.56 | 140200 |
| 2025-02-21 | 52.19 | $62.35 | 259300 |
| 2025-02-20 | 59.45 | $63.07 | 73000 |
| 2025-02-19 | 62.30 | $63.32 | 87000 |
| 2025-02-18 | 58.35 | $62.80 | 110700 |
| 2025-02-14 | 57.36 | $62.68 | 62400 |
| 2025-02-13 | 59.47 | $62.87 | 64200 |
| 2025-02-12 | 54.92 | $62.32 | 53500 |
| 2025-02-11 | 58.92 | $62.67 | 59000 |
| 2025-02-10 | 56.42 | $62.38 | 53500 |
| 2025-02-07 | 53.84 | $62.10 | 77000 |
| 2025-02-06 | 60.93 | $62.68 | 68500 |
| 2025-02-05 | 61.20 | $62.70 | 74100 |
| 2025-02-04 | 61.58 | $62.73 | 147400 |
| 2025-02-03 | 58.03 | $62.30 | 129100 |
| 2025-01-31 | 60.11 | $62.47 | 52500 |
| 2025-01-30 | 61.73 | $62.60 | 42700 |
| 2025-01-29 | 58.73 | $62.23 | 68000 |
| 2025-01-28 | 59.09 | $62.26 | 55400 |
| 2025-01-27 | 59.01 | $62.25 | 63400 |
| 2025-01-24 | 55.25 | $61.79 | 74200 |
| 2025-01-23 | 55.46 | $61.81 | 91100 |
| 2025-01-22 | 53.62 | $61.59 | 86700 |
| 2025-01-21 | 53.45 | $61.57 | 64000 |
| 2025-01-17 | 48.44 | $61.00 | 24700 |
| 2025-01-16 | 46.12 | $60.76 | 74800 |
| 2025-01-15 | 45.64 | $60.71 | 68200 |
| 2025-01-14 | 38.26 | $60.01 | 79300 |
| 2025-01-13 | 38.04 | $59.99 | 222200 |
| 2025-01-10 | 35.43 | $59.76 | 82400 |
| 2025-01-08 | 40.58 | $60.49 | 59900 |
| 2025-01-07 | 38.60 | $60.32 | 104800 |
| 2025-01-06 | 40.01 | $60.51 | 111900 |
| 2025-01-03 | 41.30 | $60.68 | 162100 |
| 2025-01-02 | 37.01 | $60.30 | 189700 |
| 2024-12-31 | 39.08 | $60.59 | 195100 |
| 2024-12-30 | 39.08 | $60.59 | 77500 |
| 2024-12-27 | 44.32 | $61.27 | 69600 |
| 2024-12-26 | 49.01 | $61.78 | 77500 |
| 2024-12-24 | 47.88 | $61.67 | 63500 |
| 2024-12-23 | 43.09 | $61.23 | 167000 |
| 2024-12-20 | 41.35 | $61.08 | 126800 |
| 2024-12-19 | 36.67 | $60.70 | 144300 |
| 2024-12-18 | 37.04 | $60.75 | 51900 |
| 2024-12-17 | 51.12 | $62.19 | 68100 |
| 2024-12-16 | 53.26 | $62.35 | 57800 |
| 2024-12-13 | 54.33 | $62.43 | 60400 |
| 2024-12-12 | 56.94 | $62.62 | 54100 |
| 2024-12-11 | 59.65 | $62.81 | 94600 |
| 2024-12-10 | 59.07 | $62.75 | 72400 |
| 2024-12-09 | 59.48 | $62.78 | 64300 |
| 2024-12-06 | 62.64 | $63.01 | 72100 |
| 2024-12-05 | 62.06 | $62.94 | 84700 |
| 2024-12-04 | 62.86 | $63.00 | 54600 |
| 2024-12-03 | 63.90 | $63.08 | 127800 |
| 2024-12-02 | 63.40 | $63.01 | 75500 |
| 2024-11-29 | 63.40 | $63.01 | 32200 |
| 2024-11-27 | 62.86 | $62.93 | 66800 |
| 2024-11-26 | 63.08 | $62.95 | 52100 |
| 2024-11-25 | 59.82 | $62.46 | 77800 |
| 2024-11-22 | 56.21 | $61.98 | 91600 |
| 2024-11-21 | 53.75 | $61.68 | 81000 |
| 2024-11-20 | 51.23 | $61.39 | 93500 |
| 2024-11-19 | 50.35 | $61.29 | 68200 |
| 2024-11-18 | 51.05 | $61.37 | 100900 |
| 2024-11-15 | 48.84 | $61.11 | 133000 |
| 2024-11-14 | 55.43 | $61.83 | 59800 |
| 2024-11-13 | 60.48 | $62.30 | 66900 |
| 2024-11-12 | 60.04 | $62.24 | 88200 |
| 2024-11-11 | 61.34 | $62.36 | 56800 |
| 2024-11-08 | 62.31 | $62.45 | 86700 |
| 2024-11-07 | 60.68 | $62.20 | 73700 |
| 2024-11-06 | 58.78 | $61.92 | 57200 |
| 2024-11-05 | 50.32 | $60.88 | 35600 |
| 2024-11-04 | 44.60 | $60.33 | 64500 |
| 2024-11-01 | 46.26 | $60.51 | 76100 |
| 2024-10-31 | 45.07 | $60.40 | 81000 |
| 2024-10-30 | 53.39 | $61.22 | 235400 |
| 2024-10-29 | 53.74 | $61.25 | 49800 |
| 2024-10-28 | 54.18 | $61.29 | 66100 |
| 2024-10-25 | 52.89 | $61.15 | 70200 |
| 2024-10-24 | 55.10 | $61.36 | 223100 |
| 2024-10-23 | 56.38 | $61.48 | 51200 |
| 2024-10-22 | 60.15 | $61.82 | 41700 |
| 2024-10-21 | 61.76 | $61.96 | 45700 |
| 2024-10-18 | 65.20 | $62.25 | 43400 |
| 2024-10-17 | 63.54 | $62.00 | 54500 |
| 2024-10-16 | 63.54 | $62.00 | 61100 |
| 2024-10-15 | 62.64 | $61.86 | 68100 |
| 2024-10-14 | 62.95 | $61.89 | 49300 |
| 2024-10-11 | 60.41 | $61.49 | 45200 |
| 2024-10-10 | 57.36 | $61.05 | 68500 |
| 2024-10-09 | 58.53 | $61.17 | 59600 |
| 2024-10-08 | 55.66 | $60.77 | 59200 |
| 2024-10-07 | 51.44 | $60.24 | 52100 |
| 2024-10-04 | 59.34 | $61.02 | 38900 |
| 2024-10-03 | 56.75 | $60.70 | 37800 |
| 2024-10-02 | 60.17 | $61.00 | 44400 |
| 2024-10-01 | 60.74 | $61.05 | 256300 |
| 2024-09-30 | 64.26 | $61.35 | 41400 |
| 2024-09-27 | 61.81 | $61.00 | 36200 |
| 2024-09-26 | 61.38 | $60.94 | 93100 |
| 2024-09-25 | 59.57 | $60.69 | 58800 |
| 2024-09-24 | 62.34 | $60.94 | 64500 |
| 2024-09-23 | 63.81 | $61.07 | 76900 |
| 2024-09-20 | 62.25 | $60.83 | 35400 |
| 2024-09-19 | 64.79 | $61.06 | 56400 |
| 2024-09-18 | 61.20 | $60.51 | 97600 |
| 2024-09-17 | 63.79 | $60.74 | 50300 |
| 2024-09-16 | 65.98 | $60.93 | 63200 |
| 2024-09-13 | 63.93 | $60.60 | 62000 |
| 2024-09-12 | 62.44 | $60.37 | 100400 |
| 2024-09-11 | 60.33 | $60.06 | 41700 |
| 2024-09-10 | 59.43 | $59.93 | 83300 |
| 2024-09-09 | 57.29 | $59.63 | 274200 |
| 2024-09-06 | 54.72 | $59.29 | 58500 |
| 2024-09-05 | 58.77 | $59.70 | 77900 |
| 2024-09-04 | 61.62 | $59.97 | 246400 |
| 2024-09-03 | 62.26 | $60.03 | 30900 |
| 2024-08-30 | 68.43 | $60.58 | 51600 |
| 2024-08-29 | 65.80 | $60.13 | 62200 |
| 2024-08-28 | 63.75 | $59.81 | 55900 |
| 2024-08-27 | 65.02 | $59.92 | 69200 |
| 2024-08-26 | 64.54 | $59.84 | 245700 |
| 2024-08-23 | 64.06 | $59.76 | 72200 |
| 2024-08-22 | 61.28 | $59.31 | 87200 |
| 2024-08-21 | 64.55 | $59.62 | 55800 |
| 2024-08-20 | 63.53 | $59.45 | 99900 |
| 2024-08-19 | 62.52 | $59.28 | 251300 |
| 2024-08-16 | 60.87 | $59.01 | 52100 |
| 2024-08-15 | 60.13 | $58.89 | 72500 |
| 2024-08-14 | 56.63 | $58.35 | 55200 |
| 2024-08-13 | 55.03 | $58.12 | 46000 |
| 2024-08-12 | 50.85 | $57.56 | 81500 |
| 2024-08-09 | 51.33 | $57.62 | 124500 |
| 2024-08-08 | 49.81 | $57.42 | 81100 |
| 2024-08-07 | 41.97 | $56.51 | 78300 |
| 2024-08-06 | 43.46 | $56.72 | 309000 |
| 2024-08-05 | 40.19 | $56.38 | 104800 |
| 2024-08-02 | 53.70 | $57.94 | 107400 |
| 2024-08-01 | 59.28 | $58.40 | 85500 |
| 2024-07-31 | 60.98 | $58.53 | 36600 |
| 2024-07-30 | 59.72 | $58.38 | 61700 |
| 2024-07-29 | 58.08 | $58.19 | 72600 |
| 2024-07-26 | 57.21 | $58.09 | 71400 |
| 2024-07-25 | 51.68 | $57.51 | 55200 |
| 2024-07-24 | 52.57 | $57.59 | 76400 |
| 2024-07-23 | 61.79 | $58.32 | 69600 |
| 2024-07-22 | 63.38 | $58.43 | 57600 |
| 2024-07-19 | 60.48 | $58.10 | 59100 |
| 2024-07-18 | 66.72 | $58.51 | 66500 |
| 2024-07-17 | 76.40 | $59.04 | 87000 |
| 2024-07-16 | 75.84 | $58.95 | 62800 |
| 2024-07-15 | 72.65 | $58.49 | 58400 |
| 2024-07-12 | 71.57 | $58.35 | 54000 |
| 2024-07-11 | 69.08 | $58.05 | 77600 |
| 2024-07-10 | 68.82 | $58.02 | 61900 |
| 2024-07-09 | 64.37 | $57.55 | 125100 |
| 2024-07-08 | 66.28 | $57.65 | 53800 |
| 2024-07-05 | 66.85 | $57.68 | 66400 |
| 2024-07-03 | 62.83 | $57.28 | 89400 |
| 2024-07-02 | 64.69 | $57.38 | 54100 |
| 2024-07-01 | 61.78 | $57.11 | 49700 |
| 2024-06-28 | 60.99 | $57.04 | 65400 |
| 2024-06-27 | 65.80 | $57.30 | 56500 |
| 2024-06-26 | 64.89 | $57.21 | 53800 |
| 2024-06-25 | 65.63 | $57.25 | 87800 |
| 2024-06-24 | 68.78 | $57.42 | 79400 |
| 2024-06-21 | 66.63 | $57.18 | 55400 |
| 2024-06-20 | 66.26 | $57.14 | 174000 |
| 2024-06-18 | 65.26 | $57.03 | 57800 |
| 2024-06-17 | 65.08 | $57.01 | 63100 |
| 2024-06-14 | 61.08 | $56.59 | 42300 |
| 2024-06-13 | 62.04 | $56.65 | 58100 |
| 2024-06-12 | 62.99 | $56.71 | 51500 |
| 2024-06-11 | 61.60 | $56.56 | 67400 |
| 2024-06-10 | 59.58 | $56.35 | 164400 |
| 2024-06-07 | 58.69 | $56.26 | 56700 |
| 2024-06-06 | 58.69 | $56.26 | 75100 |
| 2024-06-05 | 58.05 | $56.19 | 54900 |
| 2024-06-04 | 55.10 | $55.88 | 94000 |
| 2024-06-03 | 52.66 | $55.64 | 45300 |
| 2024-05-31 | 54.30 | $55.78 | 44700 |
| 2024-05-30 | 47.79 | $55.19 | 76700 |
| 2024-05-29 | 47.67 | $55.18 | 67600 |
| 2024-05-28 | 51.86 | $55.55 | 117000 |
| 2024-05-24 | 56.72 | $55.93 | 93700 |
| 2024-05-23 | 55.36 | $55.80 | 73700 |
| 2024-05-22 | 65.96 | $56.50 | 57300 |
| 2024-05-21 | 66.48 | $56.53 | 108500 |
| 2024-05-20 | 65.71 | $56.44 | 89000 |
| 2024-05-17 | 66.68 | $56.50 | 51200 |
| 2024-05-16 | 65.14 | $56.31 | 63200 |
| 2024-05-15 | 64.73 | $56.26 | 80000 |
| 2024-05-14 | 61.37 | $55.87 | 83300 |
| 2024-05-13 | 59.98 | $55.72 | 59200 |
| 2024-05-10 | 60.12 | $55.73 | 60900 |
| 2024-05-09 | 60.03 | $55.72 | 56100 |
| 2024-05-08 | 57.48 | $55.43 | 58000 |
| 2024-05-07 | 57.97 | $55.47 | 76800 |
| 2024-05-06 | 55.19 | $55.16 | 100200 |
| 2024-05-03 | 50.58 | $54.70 | 89700 |
| 2024-05-02 | 44.31 | $54.17 | 204200 |
| 2024-05-01 | 41.80 | $53.98 | 202400 |
| 2024-04-30 | 41.89 | $53.99 | 59200 |
| 2024-04-29 | 47.74 | $54.56 | 111800 |
| 2024-04-26 | 46.11 | $54.43 | 101700 |
| 2024-04-25 | 44.07 | $54.27 | 58000 |
| 2024-04-24 | 46.81 | $54.53 | 63700 |
| 2024-04-23 | 45.70 | $54.44 | 108100 |
| 2024-04-22 | 41.87 | $54.14 | 312600 |
| 2024-04-19 | 37.08 | $53.80 | 83900 |
| 2024-04-18 | 35.90 | $53.72 | 93100 |
| 2024-04-17 | 36.89 | $53.84 | 88300 |
| 2024-04-16 | 37.05 | $53.86 | 94600 |
| 2024-04-15 | 38.07 | $53.99 | 57000 |
| 2024-04-12 | 42.26 | $54.48 | 90300 |
| 2024-04-11 | 46.10 | $54.87 | 77100 |
| 2024-04-10 | 46.51 | $54.91 | 66000 |
| 2024-04-09 | 52.15 | $55.42 | 140800 |
| 2024-04-08 | 51.82 | $55.39 | 119000 |
| 2024-04-05 | 51.40 | $55.35 | 156600 |
| 2024-04-04 | 47.14 | $54.96 | 125500 |
| 2024-04-03 | 52.90 | $55.47 | 112700 |
| 2024-04-02 | 54.39 | $55.59 | 38500 |
| 2024-04-01 | 59.13 | $55.95 | 72000 |
| 2024-03-28 | 62.43 | $56.18 | 65400 |
| 2024-03-27 | 61.45 | $56.07 | 64000 |
| 2024-03-26 | 56.46 | $55.56 | 77100 |
| 2024-03-25 | 57.15 | $55.61 | 116400 |
| 2024-03-22 | 59.21 | $55.76 | 107100 |
| 2024-03-21 | 62.19 | $55.97 | 68900 |
| 2024-03-20 | 62.91 | $56.02 | 208300 |
| 2024-03-19 | 60.94 | $55.79 | 84500 |
| 2024-03-18 | 57.40 | $55.41 | 82400 |
| 2024-03-15 | 55.58 | $55.23 | 65800 |
| 2024-03-14 | 64.08 | $55.82 | 58300 |
| 2024-03-13 | 63.81 | $55.79 | 71000 |
| 2024-03-12 | 63.46 | $55.75 | 75200 |
| 2024-03-11 | 59.53 | $55.32 | 1.7M |
| 2024-03-08 | 58.35 | $55.20 | 77400 |
| 2024-03-07 | 59.03 | $55.25 | 86000 |
| 2024-03-06 | 57.02 | $55.04 | 75000 |
| 2024-03-05 | 55.12 | $54.85 | 72700 |
| 2024-03-04 | 62.27 | $55.37 | 96300 |
| 2024-03-01 | 64.56 | $55.52 | 96800 |
| 2024-02-29 | 63.54 | $55.40 | 71400 |
| 2024-02-28 | 62.95 | $55.33 | 66200 |
| 2024-02-27 | 63.23 | $55.35 | 64500 |
| 2024-02-26 | 63.07 | $55.33 | 81400 |
| 2024-02-23 | 67.11 | $55.63 | 77500 |
| 2024-02-22 | 65.79 | $55.44 | 139400 |
| 2024-02-21 | 60.31 | $54.75 | 119800 |
| 2024-02-20 | 58.85 | $54.59 | 161800 |
| 2024-02-16 | 59.90 | $54.67 | 440200 |
| 2024-02-15 | 61.85 | $54.82 | 532600 |
| 2024-02-14 | 59.15 | $54.50 | 92400 |
| 2024-02-13 | 57.18 | $54.28 | 110700 |
| 2024-02-12 | 64.14 | $54.80 | 1.6M |
| 2024-02-09 | 65.90 | $54.92 | 81000 |
| 2024-02-08 | 64.51 | $54.74 | 60100 |
| 2024-02-07 | 64.51 | $54.74 | 75000 |
| 2024-02-06 | 62.53 | $54.48 | 70100 |
| 2024-02-05 | 61.18 | $54.31 | 84200 |
| 2024-02-02 | 64.83 | $54.59 | 150600 |
| 2024-02-01 | 64.55 | $54.55 | 111100 |
| 2024-01-31 | 59.78 | $53.94 | 90900 |
| 2024-01-30 | 71.63 | $54.73 | 108900 |
| 2024-01-29 | 71.29 | $54.68 | 111400 |
| 2024-01-26 | 69.69 | $54.45 | 87700 |
| 2024-01-25 | 68.75 | $54.32 | 99500 |
| 2024-01-24 | 66.65 | $54.04 | 93100 |
| 2024-01-23 | 69.51 | $54.22 | 80400 |
| 2024-01-22 | 68.51 | $54.08 | 87900 |
| 2024-01-19 | 67.28 | $53.91 | 75200 |
| 2024-01-18 | 63.70 | $53.46 | 72800 |
| 2024-01-17 | 60.01 | $53.06 | 103300 |
| 2024-01-16 | 62.26 | $53.21 | 91900 |
| 2024-01-12 | 64.73 | $53.37 | 71300 |
| 2024-01-11 | 62.34 | $53.10 | 102000 |
| 2024-01-10 | 62.25 | $53.09 | 67100 |
| 2024-01-09 | 59.49 | $52.79 | 150900 |
| 2024-01-08 | 61.48 | $52.93 | 135000 |
| 2024-01-05 | 56.54 | $52.43 | 106300 |
| 2024-01-04 | 58.39 | $52.56 | 244900 |
| 2024-01-03 | 59.53 | $52.64 | 99000 |
| 2024-01-02 | 62.73 | $52.86 | 103300 |
| 2023-12-29 | 64.37 | $52.97 | 40200 |
| 2023-12-28 | 64.12 | $52.94 | 49400 |
| 2023-12-27 | 62.92 | $52.79 | 88300 |
| 2023-12-26 | 62.44 | $52.73 | 81200 |
| 2023-12-22 | 61.90 | $52.66 | 78700 |
| 2023-12-21 | 60.98 | $52.54 | 85200 |
| 2023-12-20 | 57.83 | $52.15 | 123000 |
| 2023-12-19 | 65.27 | $52.73 | 218500 |
| 2023-12-18 | 63.98 | $52.56 | 88700 |
| 2023-12-15 | 61.92 | $52.30 | 107200 |
| 2023-12-14 | 66.95 | $52.66 | 178400 |
| 2023-12-13 | 73.22 | $53.06 | 83500 |
| 2023-12-12 | 68.78 | $52.42 | 57900 |
| 2023-12-11 | 67.99 | $52.32 | 80500 |
| 2023-12-08 | 66.46 | $52.13 | 76100 |
| 2023-12-07 | 66.05 | $52.08 | 69100 |
| 2023-12-06 | 65.25 | $51.98 | 119300 |
| 2023-12-05 | 66.44 | $52.06 | 71900 |
| 2023-12-04 | 67.61 | $52.14 | 105300 |
| 2023-12-01 | 68.32 | $52.19 | 89500 |
| 2023-11-30 | 66.44 | $51.91 | 66400 |
| 2023-11-29 | 63.33 | $51.49 | 102300 |
| 2023-11-28 | 64.96 | $51.61 | 60700 |
| 2023-11-27 | 64.82 | $51.59 | 60800 |
| 2023-11-24 | 65.97 | $51.68 | 44500 |
| 2023-11-22 | 65.78 | $51.65 | 72300 |
| 2023-11-21 | 63.89 | $51.36 | 76400 |
| 2023-11-20 | 64.01 | $51.37 | 129000 |
| 2023-11-17 | 61.71 | $51.02 | 118200 |
| 2023-11-16 | 63.25 | $51.16 | 127600 |
| 2023-11-15 | 62.29 | $51.01 | 125500 |
| 2023-11-14 | 61.98 | $50.96 | 135700 |
| 2023-11-13 | 58.50 | $50.43 | 324800 |
| 2023-11-10 | 58.70 | $50.45 | 73000 |
| 2023-11-09 | 54.74 | $49.89 | 53200 |
| 2023-11-08 | 58.75 | $50.31 | 122400 |
| 2023-11-07 | 57.91 | $50.19 | 86500 |
| 2023-11-06 | 57.23 | $50.09 | 72000 |
| 2023-11-03 | 56.35 | $49.96 | 109300 |
| 2023-11-02 | 54.22 | $49.65 | 136200 |
| 2023-11-01 | 47.28 | $48.77 | 126000 |
| 2023-10-31 | 44.26 | $48.44 | 169700 |
| 2023-10-30 | 41.17 | $48.12 | 326700 |
| 2023-10-27 | 35.07 | $47.55 | 109800 |
| 2023-10-26 | 38.39 | $48.05 | 193300 |
| 2023-10-25 | 41.44 | $48.46 | 67500 |
| 2023-10-24 | 43.95 | $48.77 | 69700 |
| 2023-10-23 | 39.94 | $48.41 | 157900 |
| 2023-10-20 | 42.00 | $48.67 | 70900 |
| 2023-10-19 | 46.19 | $49.15 | 146500 |
| 2023-10-18 | 49.51 | $49.49 | 93100 |
| 2023-10-17 | 53.49 | $49.86 | 36300 |
| 2023-10-16 | 52.71 | $49.78 | 71900 |
| 2023-10-13 | 48.50 | $49.37 | 54100 |
| 2023-10-12 | 47.96 | $49.32 | 50200 |
| 2023-10-11 | 50.78 | $49.60 | 64000 |
| 2023-10-10 | 49.37 | $49.46 | 100800 |
| 2023-10-09 | 48.05 | $49.33 | 25300 |
| 2023-10-06 | 44.02 | $48.95 | 102900 |
| 2023-10-05 | 37.74 | $48.43 | 71300 |
| 2023-10-04 | 37.97 | $48.46 | 110200 |
| 2023-10-03 | 32.41 | $48.04 | 99900 |
| 2023-10-02 | 35.51 | $48.47 | 110500 |
| 2023-09-29 | 36.75 | $48.63 | 80300 |
| 2023-09-28 | 38.34 | $48.83 | 135100 |
| 2023-09-27 | 36.38 | $48.68 | 91200 |
| 2023-09-26 | 36.67 | $48.72 | 69200 |
| 2023-09-25 | 41.30 | $49.30 | 92200 |
| 2023-09-22 | 39.42 | $49.15 | 64900 |
| 2023-09-21 | 40.58 | $49.29 | 51800 |
| 2023-09-20 | 47.00 | $49.98 | 95100 |
| 2023-09-19 | 48.48 | $50.12 | 41400 |
| 2023-09-18 | 49.22 | $50.19 | 41900 |
| 2023-09-15 | 47.26 | $50.01 | 36700 |
| 2023-09-14 | 54.58 | $50.67 | 26500 |
| 2023-09-13 | 50.38 | $50.29 | 59600 |
| 2023-09-12 | 49.44 | $50.21 | 135000 |
| 2023-09-11 | 53.39 | $50.54 | 44200 |
| 2023-09-08 | 50.79 | $50.31 | 43200 |
| 2023-09-07 | 49.86 | $50.23 | 31400 |
| 2023-09-06 | 49.97 | $50.24 | 47600 |
| 2023-09-05 | 52.89 | $50.50 | 42200 |
| 2023-09-01 | 58.11 | $50.92 | 55600 |
| 2023-08-31 | 56.46 | $50.75 | 43300 |
| 2023-08-30 | 59.47 | $50.98 | 35500 |
| 2023-08-29 | 57.60 | $50.78 | 45300 |
| 2023-08-28 | 52.27 | $50.27 | 40700 |
| 2023-08-25 | 50.29 | $50.10 | 32000 |
| 2023-08-24 | 45.22 | $49.70 | 32100 |
| 2023-08-23 | 50.76 | $50.15 | 41900 |
| 2023-08-22 | 45.70 | $49.79 | 33100 |
| 2023-08-21 | 45.70 | $49.79 | 65100 |
| 2023-08-18 | 44.85 | $49.73 | 63700 |
| 2023-08-17 | 45.19 | $49.76 | 45900 |
| 2023-08-16 | 49.03 | $50.09 | 47300 |
| 2023-08-15 | 52.51 | $50.36 | 46400 |
| 2023-08-14 | 58.16 | $50.75 | 57000 |
| 2023-08-11 | 56.21 | $50.58 | 77000 |
| 2023-08-10 | 54.30 | $50.42 | 37200 |
| 2023-08-09 | 54.73 | $50.45 | 42000 |
| 2023-08-08 | 55.00 | $50.47 | 26800 |
| 2023-08-07 | 55.79 | $50.53 | 36500 |
| 2023-08-04 | 51.24 | $50.12 | 24400 |
| 2023-08-03 | 54.76 | $50.39 | 26300 |
| 2023-08-02 | 57.55 | $50.59 | 129100 |
| 2023-08-01 | 62.22 | $50.90 | 29500 |
| 2023-07-31 | 64.47 | $51.04 | 20500 |
| 2023-07-28 | 65.75 | $51.12 | 35800 |
| 2023-07-27 | 61.97 | $50.70 | 36500 |
| 2023-07-26 | 70.02 | $51.16 | 32400 |
| 2023-07-25 | 69.45 | $51.09 | 28500 |
| 2023-07-24 | 68.96 | $51.03 | 28400 |
| 2023-07-21 | 67.32 | $50.83 | 89500 |
| 2023-07-20 | 65.96 | $50.67 | 56300 |
| 2023-07-19 | 65.35 | $50.60 | 30600 |
| 2023-07-18 | 64.33 | $50.48 | 42200 |
| 2023-07-17 | 61.91 | $50.21 | 38600 |
| 2023-07-14 | 61.64 | $50.18 | 31800 |
| 2023-07-13 | 61.28 | $50.14 | 37700 |
| 2023-07-12 | 59.14 | $49.90 | 26700 |
| 2023-07-11 | 57.66 | $49.74 | 20200 |
| 2023-07-10 | 54.41 | $49.41 | 28000 |
| 2023-07-07 | 54.21 | $49.39 | 38000 |
| 2023-07-06 | 57.61 | $49.67 | 43800 |
| 2023-07-05 | 61.25 | $49.95 | 33400 |
| 2023-07-03 | 62.05 | $50.01 | 36400 |
| 2023-06-30 | 63.36 | $50.11 | 29800 |
| 2023-06-29 | 58.82 | $49.56 | 57900 |
| 2023-06-28 | 56.69 | $49.33 | 33300 |
| 2023-06-27 | 58.06 | $49.44 | 29200 |
| 2023-06-26 | 54.56 | $49.07 | 24900 |
| 2023-06-23 | 55.75 | $49.17 | 31500 |
| 2023-06-22 | 59.86 | $49.50 | 15000 |
| 2023-06-21 | 57.32 | $49.22 | 29400 |
| 2023-06-20 | 57.94 | $49.27 | 30600 |
| 2023-06-16 | 62.30 | $49.61 | 43600 |
| 2023-06-15 | 65.17 | $49.82 | 21300 |
| 2023-06-14 | 59.51 | $49.15 | 37600 |
| 2023-06-13 | 59.78 | $49.17 | 20200 |
| 2023-06-12 | 58.41 | $49.02 | 31100 |
| 2023-06-09 | 55.84 | $48.75 | 14000 |
| 2023-06-08 | 55.84 | $48.75 | 23800 |
| 2023-06-07 | 53.43 | $48.50 | 35600 |
| 2023-06-06 | 55.03 | $48.64 | 38700 |
| 2023-06-05 | 56.17 | $48.74 | 36200 |
| 2023-06-02 | 56.84 | $48.80 | 58800 |
| 2023-06-01 | 51.00 | $48.17 | 18800 |
| 2023-05-31 | 47.35 | $47.83 | 30800 |
| 2023-05-30 | 49.30 | $48.02 | 39900 |
| 2023-05-26 | 49.92 | $48.08 | 35600 |
| 2023-05-25 | 45.61 | $47.68 | 60100 |
| 2023-05-24 | 46.95 | $47.82 | 32300 |
| 2023-05-23 | 51.14 | $48.23 | 20600 |
| 2023-05-22 | 57.17 | $48.74 | 34900 |
| 2023-05-19 | 59.39 | $48.91 | 50500 |
| 2023-05-18 | 59.39 | $48.91 | 32500 |
| 2023-05-17 | 56.90 | $48.63 | 64700 |
| 2023-05-16 | 54.74 | $48.40 | 26300 |
| 2023-05-15 | 58.37 | $48.70 | 54800 |
| 2023-05-12 | 59.49 | $48.79 | 61300 |
| 2023-05-11 | 58.74 | $48.70 | 39000 |
| 2023-05-10 | 59.67 | $48.78 | 25600 |
| 2023-05-09 | 57.24 | $48.48 | 19200 |
| 2023-05-08 | 59.05 | $48.64 | 42800 |
| 2023-05-05 | 59.05 | $48.64 | 106900 |
| 2023-05-04 | 53.51 | $47.97 | 21300 |
| 2023-05-03 | 55.31 | $48.14 | 29400 |
| 2023-05-02 | 57.59 | $48.35 | 38400 |
| 2023-05-01 | 62.86 | $48.80 | 21600 |
| 2023-04-28 | 62.64 | $48.77 | 20000 |
| 2023-04-27 | 60.37 | $48.46 | 16600 |
| 2023-04-26 | 52.93 | $47.61 | 21800 |
| 2023-04-25 | 56.24 | $47.89 | 16800 |
| 2023-04-24 | 61.73 | $48.31 | 14500 |
| 2023-04-21 | 61.39 | $48.27 | 35600 |
| 2023-04-20 | 61.06 | $48.23 | 36400 |
| 2023-04-19 | 63.10 | $48.39 | 32700 |
| 2023-04-18 | 63.03 | $48.38 | 39600 |
| 2023-04-17 | 63.03 | $48.38 | 37700 |
| 2023-04-14 | 62.00 | $48.23 | 25200 |
| 2023-04-13 | 64.38 | $48.44 | 34500 |
| 2023-04-12 | 61.00 | $47.94 | 25200 |
| 2023-04-11 | 61.11 | $47.95 | 21900 |
| 2023-04-10 | 61.64 | $48.00 | 21500 |
| 2023-04-06 | 62.25 | $48.06 | 151600 |
| 2023-04-05 | 60.77 | $47.82 | 32900 |
| 2023-04-04 | 60.52 | $47.78 | 49500 |
| 2023-04-03 | 61.53 | $47.89 | 38300 |
| 2023-03-31 | 59.12 | $47.48 | 27200 |
| 2023-03-30 | 55.35 | $46.90 | 16800 |
| 2023-03-29 | 53.89 | $46.69 | 55400 |
| 2023-03-28 | 49.49 | $46.10 | 28600 |
| 2023-03-27 | 49.87 | $46.15 | 26400 |
| 2023-03-24 | 49.72 | $46.13 | 28800 |
| 2023-03-23 | 45.43 | $45.57 | 44800 |
| 2023-03-22 | 45.57 | $45.59 | 19200 |
| 2023-03-21 | 49.53 | $46.17 | 64400 |
| 2023-03-20 | 47.12 | $45.85 | 56100 |
| 2023-03-17 | 44.19 | $45.48 | 45200 |
| 2023-03-16 | 48.38 | $46.09 | 45800 |
| 2023-03-15 | 42.99 | $45.45 | 36600 |
| 2023-03-14 | 44.23 | $45.63 | 50100 |
| 2023-03-13 | 38.75 | $45.04 | 79000 |
| 2023-03-10 | 37.26 | $44.89 | 29900 |
| 2023-03-09 | 40.71 | $45.44 | 38000 |
| 2023-03-08 | 44.70 | $46.00 | 17300 |
| 2023-03-07 | 44.78 | $46.01 | 16200 |
| 2023-03-06 | 49.75 | $46.64 | 23500 |
| 2023-03-03 | 49.07 | $46.56 | 19800 |
| 2023-03-02 | 43.72 | $45.97 | 37700 |
| 2023-03-01 | 40.07 | $45.61 | 23100 |
| 2023-02-28 | 41.41 | $45.80 | 21400 |
| 2023-02-27 | 42.93 | $46.01 | 86200 |
| 2023-02-24 | 42.55 | $45.97 | 35600 |
| 2023-02-23 | 45.58 | $46.39 | 17900 |
| 2023-02-22 | 45.40 | $46.37 | 23800 |
| 2023-02-21 | 46.18 | $46.48 | 28100 |
| 2023-02-17 | 51.10 | $47.13 | 19100 |
| 2023-02-16 | 51.34 | $47.16 | 19700 |
| 2023-02-15 | 54.59 | $47.56 | 18700 |
| 2023-02-14 | 54.11 | $47.49 | 33200 |
| 2023-02-13 | 56.30 | $47.76 | 36300 |
| 2023-02-10 | 52.88 | $47.25 | 32500 |
| 2023-02-09 | 50.34 | $46.90 | 18300 |
| 2023-02-08 | 53.30 | $47.28 | 399400 |
| 2023-02-07 | 57.72 | $47.80 | 20700 |
| 2023-02-06 | 53.95 | $47.26 | 23500 |
| 2023-02-03 | 55.52 | $47.44 | 44700 |
| 2023-02-02 | 58.28 | $47.75 | 56800 |
| 2023-02-01 | 56.49 | $47.48 | 17400 |
| 2023-01-31 | 54.85 | $47.24 | 19000 |
| 2023-01-30 | 50.73 | $46.68 | 36900 |
| 2023-01-27 | 53.46 | $47.01 | 33600 |
| 2023-01-26 | 54.73 | $47.16 | 31800 |
| 2023-01-25 | 52.89 | $46.90 | 39400 |
| 2023-01-24 | 52.89 | $46.90 | 23100 |
| 2023-01-23 | 52.76 | $46.88 | 18800 |
| 2023-01-20 | 50.83 | $46.59 | 26000 |
| 2023-01-19 | 46.56 | $45.99 | 59400 |
| 2023-01-18 | 48.02 | $46.21 | 52700 |
| 2023-01-17 | 53.57 | $46.98 | 23200 |
| 2023-01-13 | 54.99 | $47.16 | 69300 |
| 2023-01-12 | 54.67 | $47.11 | 82000 |
| 2023-01-11 | 54.55 | $47.09 | 31300 |
| 2023-01-10 | 51.54 | $46.60 | 60600 |
| 2023-01-09 | 50.13 | $46.38 | 21300 |
| 2023-01-06 | 52.09 | $46.68 | 17100 |
| 2023-01-05 | 45.84 | $45.75 | 18900 |
| 2023-01-04 | 48.84 | $46.21 | 15800 |
| 2023-01-03 | 47.35 | $46.00 | 194300 |
| 2022-12-30 | 48.50 | $46.18 | 33600 |
| 2022-12-29 | 49.25 | $46.30 | 21700 |
| 2022-12-28 | 45.55 | $45.75 | 25100 |
| 2022-12-27 | 48.81 | $46.28 | 259200 |
| 2022-12-23 | 48.68 | $46.26 | 18000 |
| 2022-12-22 | 46.86 | $45.98 | 19100 |
| 2022-12-21 | 49.67 | $46.45 | 22700 |
| 2022-12-20 | 45.37 | $45.80 | 23200 |
| 2022-12-19 | 44.74 | $45.71 | 14300 |
| 2022-12-16 | 46.13 | $45.96 | 21700 |
| 2022-12-15 | 50.46 | $46.69 | 19400 |
| 2022-12-14 | 57.65 | $47.71 | 17200 |
| 2022-12-13 | 58.89 | $47.87 | 28600 |
| 2022-12-12 | 57.53 | $47.62 | 13100 |
| 2022-12-09 | 54.17 | $47.04 | 13900 |
| 2022-12-08 | 57.05 | $47.43 | 12900 |
| 2022-12-07 | 55.49 | $47.16 | 29500 |
| 2022-12-06 | 56.14 | $47.25 | 22600 |
| 2022-12-05 | 60.20 | $47.80 | 23900 |
| 2022-12-02 | 64.90 | $48.38 | 75400 |
| 2022-12-01 | 64.76 | $48.35 | 39800 |
| 2022-11-30 | 64.11 | $48.20 | 52400 |
| 2022-11-29 | 58.47 | $47.05 | 20200 |
| 2022-11-28 | 59.47 | $47.18 | 16300 |
| 2022-11-25 | 64.22 | $47.77 | 8400 |
| 2022-11-23 | 63.90 | $47.70 | 70400 |
| 2022-11-22 | 63.12 | $47.53 | 18500 |
| 2022-11-21 | 60.93 | $47.06 | 410000 |
| 2022-11-18 | 60.69 | $47.01 | 13700 |
| 2022-11-17 | 59.38 | $46.73 | 19600 |
| 2022-11-16 | 59.45 | $46.74 | 112600 |
| 2022-11-15 | 59.32 | $46.71 | 25600 |
| 2022-11-14 | 58.25 | $46.46 | 405600 |
| 2022-11-11 | 58.90 | $46.57 | 17400 |
| 2022-11-10 | 59.41 | $46.66 | 62400 |
| 2022-11-09 | 51.73 | $44.93 | 29300 |
| 2022-11-08 | 55.35 | $45.56 | 26200 |
| 2022-11-07 | 53.94 | $45.27 | 40800 |
| 2022-11-04 | 51.85 | $44.85 | 24900 |
| 2022-11-03 | 49.57 | $44.41 | 34700 |
| 2022-11-02 | 52.08 | $44.88 | 13600 |
| 2022-11-01 | 56.64 | $45.67 | 25300 |
| 2022-10-31 | 57.86 | $45.87 | 11500 |
| 2022-10-28 | 59.19 | $46.09 | 29000 |
| 2022-10-27 | 53.19 | $44.80 | 41700 |
| 2022-10-26 | 53.25 | $44.81 | 27600 |
| 2022-10-25 | 54.25 | $44.99 | 42100 |
| 2022-10-24 | 52.20 | $44.56 | 43800 |
| 2022-10-21 | 49.45 | $44.01 | 31300 |
| 2022-10-20 | 45.08 | $43.21 | 53100 |
| 2022-10-19 | 46.61 | $43.53 | 18700 |
| 2022-10-18 | 48.17 | $43.85 | 17300 |
| 2022-10-17 | 45.47 | $43.35 | 87600 |
| 2022-10-14 | 40.47 | $42.50 | 54300 |
| 2022-10-13 | 43.69 | $43.22 | 63700 |
| 2022-10-12 | 36.85 | $42.19 | 36100 |
| 2022-10-11 | 37.56 | $42.36 | 64500 |
| 2022-10-10 | 38.10 | $42.49 | 76900 |
| 2022-10-07 | 38.50 | $42.59 | 48700 |
| 2022-10-06 | 42.47 | $43.52 | 14100 |
| 2022-10-05 | 44.98 | $44.05 | 21400 |
| 2022-10-04 | 44.98 | $44.05 | 55400 |
| 2022-10-03 | 39.30 | $43.12 | 94100 |
| 2022-09-30 | 31.09 | $41.99 | 71600 |
| 2022-09-29 | 33.09 | $42.52 | 54800 |
| 2022-09-28 | 36.25 | $43.28 | 177500 |
| 2022-09-27 | 30.70 | $42.61 | 181500 |
| 2022-09-26 | 31.48 | $42.81 | 83200 |
| 2022-09-23 | 32.86 | $43.16 | 69600 |
| 2022-09-22 | 35.26 | $43.73 | 69300 |
| 2022-09-21 | 36.00 | $43.90 | 30600 |
| 2022-09-20 | 38.95 | $44.54 | 26300 |
| 2022-09-19 | 40.73 | $44.90 | 25700 |
| 2022-09-16 | 38.88 | $44.65 | 53600 |
| 2022-09-15 | 40.66 | $45.02 | 33300 |
| 2022-09-14 | 43.30 | $45.54 | 45000 |
| 2022-09-13 | 42.41 | $45.41 | 17100 |
| 2022-09-12 | 52.14 | $47.04 | 23300 |
| 2022-09-09 | 50.21 | $46.75 | 22200 |
| 2022-09-08 | 46.00 | $46.16 | 22200 |
| 2022-09-07 | 44.88 | $46.01 | 18900 |
| 2022-09-06 | 39.44 | $45.33 | 421600 |
| 2022-09-02 | 39.99 | $45.43 | 31000 |
| 2022-09-01 | 42.71 | $45.91 | 21800 |
| 2022-08-31 | 40.47 | $45.63 | 12000 |
| 2022-08-30 | 42.26 | $45.95 | 23500 |
| 2022-08-29 | 44.93 | $46.40 | 20200 |
| 2022-08-26 | 46.80 | $46.70 | 113400 |
| 2022-08-25 | 56.30 | $47.98 | 103600 |
| 2022-08-24 | 52.82 | $47.49 | 21300 |
| 2022-08-23 | 52.75 | $47.48 | 14100 |
| 2022-08-22 | 55.52 | $47.82 | 32800 |
| 2022-08-19 | 62.92 | $48.62 | 34200 |
| 2022-08-18 | 66.73 | $48.98 | 19500 |
| 2022-08-17 | 66.57 | $48.95 | 24800 |
| 2022-08-16 | 68.23 | $49.11 | 44300 |
| 2022-08-15 | 67.60 | $48.98 | 54100 |
| 2022-08-12 | 65.89 | $48.63 | 32400 |
| 2022-08-11 | 62.55 | $48.01 | 27700 |
| 2022-08-10 | 63.12 | $48.07 | 36300 |
| 2022-08-09 | 59.83 | $47.50 | 19400 |
| 2022-08-08 | 59.77 | $47.49 | 54900 |
| 2022-08-05 | 59.77 | $47.49 | 18500 |
| 2022-08-04 | 60.02 | $47.52 | 13400 |
| 2022-08-03 | 60.80 | $47.62 | 13400 |
| 2022-08-02 | 58.44 | $47.16 | 18200 |
| 2022-08-01 | 60.62 | $47.45 | 403100 |
| 2022-07-29 | 61.22 | $47.53 | 20000 |
| 2022-07-28 | 59.01 | $47.07 | 26400 |
| 2022-07-27 | 55.44 | $46.39 | 15400 |
| 2022-07-26 | 51.03 | $45.65 | 27200 |
| 2022-07-25 | 52.70 | $45.90 | 32100 |
| 2022-07-22 | 52.90 | $45.93 | 18700 |
| 2022-07-21 | 54.25 | $46.14 | 23900 |
| 2022-07-20 | 52.38 | $45.80 | 28100 |
| 2022-07-19 | 51.94 | $45.72 | 29300 |
| 2022-07-18 | 45.74 | $44.68 | 25300 |
| 2022-07-15 | 48.30 | $45.13 | 110100 |
| 2022-07-14 | 44.21 | $44.51 | 48600 |
| 2022-07-13 | 45.03 | $44.66 | 48400 |
| 2022-07-12 | 46.11 | $44.86 | 24500 |
| 2022-07-11 | 48.49 | $45.29 | 484500 |
| 2022-07-08 | 50.03 | $45.56 | 49000 |
| 2022-07-07 | 50.65 | $45.67 | 51300 |
| 2022-07-06 | 49.12 | $45.39 | 79300 |
| 2022-07-05 | 47.46 | $45.09 | 551700 |
| 2022-07-01 | 47.71 | $45.14 | 28700 |
| 2022-06-30 | 44.83 | $44.61 | 27700 |
| 2022-06-29 | 45.59 | $44.78 | 15600 |
| 2022-06-28 | 45.28 | $44.72 | 52300 |
| 2022-06-27 | 48.70 | $45.49 | 968600 |
| 2022-06-24 | 48.70 | $45.49 | 45100 |
| 2022-06-23 | 42.89 | $44.34 | 63900 |
| 2022-06-22 | 39.67 | $43.77 | 42300 |
| 2022-06-21 | 38.81 | $43.62 | 60200 |
| 2022-06-17 | 33.18 | $42.69 | 51100 |
| 2022-06-16 | 33.18 | $42.69 | 39000 |
| 2022-06-15 | 37.12 | $43.88 | 58800 |
| 2022-06-14 | 35.09 | $43.55 | 148800 |
| 2022-06-13 | 35.39 | $43.64 | 77300 |
| 2022-06-10 | 40.80 | $45.13 | 25600 |
| 2022-06-09 | 44.87 | $46.06 | 14500 |
| 2022-06-08 | 49.29 | $46.94 | 10700 |
| 2022-06-07 | 51.99 | $47.43 | 35300 |
| 2022-06-06 | 50.25 | $47.10 | 125200 |
| 2022-06-03 | 49.40 | $46.94 | 28600 |
| 2022-06-02 | 51.87 | $47.41 | 19000 |
| 2022-06-01 | 48.81 | $46.82 | 32200 |
| 2022-05-31 | 50.30 | $47.11 | 14100 |
| 2022-05-27 | 51.70 | $47.38 | 20200 |
| 2022-05-26 | 47.05 | $46.48 | 21300 |
| 2022-05-25 | 43.24 | $45.82 | 58200 |
| 2022-05-24 | 41.73 | $45.57 | 67700 |
| 2022-05-23 | 41.67 | $45.56 | 133700 |
| 2022-05-20 | 37.73 | $44.90 | 77200 |
| 2022-05-19 | 36.43 | $44.69 | 35700 |
| 2022-05-18 | 37.27 | $44.93 | 15500 |
| 2022-05-17 | 42.99 | $46.38 | 23200 |
| 2022-05-16 | 39.59 | $45.82 | 27200 |
| 2022-05-13 | 39.47 | $45.80 | 64800 |
| 2022-05-12 | 34.34 | $44.99 | 59500 |
| 2022-05-11 | 33.95 | $44.93 | 39900 |
| 2022-05-10 | 35.22 | $45.31 | 85300 |
| 2022-05-09 | 35.52 | $45.40 | 62800 |
| 2022-05-06 | 39.21 | $46.45 | 33300 |
| 2022-05-05 | 40.11 | $46.69 | 81800 |
| 2022-05-04 | 45.95 | $48.08 | 25400 |
| 2022-05-03 | 40.05 | $47.09 | 48400 |
| 2022-05-02 | 38.89 | $46.91 | 80700 |
| 2022-04-29 | 39.33 | $47.02 | 31600 |
| 2022-04-28 | 47.31 | $48.75 | 31000 |
| 2022-04-27 | 42.37 | $47.98 | 37800 |
| 2022-04-26 | 40.65 | $47.73 | 25500 |
| 2022-04-25 | 46.08 | $48.77 | 27100 |
| 2022-04-22 | 44.66 | $48.56 | 37800 |
| 2022-04-21 | 52.53 | $49.82 | 40600 |
| 2022-04-20 | 56.03 | $50.29 | 28600 |
| 2022-04-19 | 54.18 | $49.99 | 18400 |
| 2022-04-18 | 49.46 | $49.29 | 36000 |
| 2022-04-14 | 50.81 | $49.48 | 51600 |
| 2022-04-13 | 53.35 | $49.83 | 87400 |
| 2022-04-12 | 51.16 | $49.50 | 57400 |
| 2022-04-11 | 52.59 | $49.70 | 40500 |
| 2022-04-08 | 57.52 | $50.35 | 31400 |
| 2022-04-07 | 58.24 | $50.44 | 36800 |
| 2022-04-06 | 56.52 | $50.14 | 32300 |
| 2022-04-05 | 57.19 | $50.23 | 202600 |
| 2022-04-04 | 58.36 | $50.39 | 16500 |
| 2022-04-01 | 57.75 | $50.27 | 121400 |
| 2022-03-31 | 56.36 | $50.00 | 43700 |
| 2022-03-30 | 60.39 | $50.58 | 38900 |
| 2022-03-29 | 61.18 | $50.69 | 53400 |
| 2022-03-28 | 58.57 | $50.13 | 43000 |
| 2022-03-25 | 57.25 | $49.86 | 20100 |
| 2022-03-24 | 55.35 | $49.48 | 19100 |
| 2022-03-23 | 52.66 | $48.97 | 21300 |
| 2022-03-22 | 55.92 | $49.49 | 39900 |
| 2022-03-21 | 54.37 | $49.19 | 20200 |
| 2022-03-18 | 55.05 | $49.30 | 288400 |
| 2022-03-17 | 53.45 | $48.98 | 26600 |
| 2022-03-16 | 50.54 | $48.42 | 147500 |
| 2022-03-15 | 46.94 | $47.78 | 22100 |
| 2022-03-14 | 41.78 | $46.96 | 42000 |
| 2022-03-11 | 42.70 | $47.15 | 96400 |
| 2022-03-10 | 44.60 | $47.54 | 280200 |
| 2022-03-09 | 44.84 | $47.59 | 249600 |
| 2022-03-08 | 39.86 | $46.79 | 109400 |
| 2022-03-07 | 43.15 | $47.50 | 32200 |
| 2022-03-04 | 48.62 | $48.52 | 86700 |
| 2022-03-03 | 47.95 | $48.41 | 264800 |
| 2022-03-02 | 48.33 | $48.48 | 32200 |
| 2022-03-01 | 43.67 | $47.72 | 27000 |
| 2022-02-28 | 45.20 | $48.02 | 37600 |
| 2022-02-25 | 46.12 | $48.20 | 41900 |
| 2022-02-24 | 38.21 | $47.01 | 82500 |
| 2022-02-23 | 33.36 | $46.39 | 86900 |
| 2022-02-22 | 36.52 | $47.11 | 104000 |
| 2022-02-18 | 37.89 | $47.40 | 321500 |
| 2022-02-17 | 39.10 | $47.65 | 65000 |
| 2022-02-16 | 43.10 | $48.42 | 25800 |
| 2022-02-15 | 42.81 | $48.38 | 47800 |
| 2022-02-14 | 40.21 | $48.02 | 73700 |
| 2022-02-11 | 41.30 | $48.24 | 48700 |
| 2022-02-10 | 44.87 | $48.92 | 64000 |
| 2022-02-09 | 50.00 | $49.77 | 86700 |
| 2022-02-08 | 45.92 | $49.18 | 61300 |
| 2022-02-07 | 43.94 | $48.91 | 38000 |
| 2022-02-04 | 45.59 | $49.19 | 47800 |
| 2022-02-03 | 44.74 | $49.07 | 56700 |
| 2022-02-02 | 49.48 | $49.85 | 69200 |
| 2022-02-01 | 45.32 | $49.26 | 30300 |
| 2022-01-31 | 44.21 | $49.11 | 36100 |
| 2022-01-28 | 39.03 | $48.45 | 69300 |
| 2022-01-27 | 29.52 | $47.44 | 75100 |
| 2022-01-26 | 29.52 | $47.44 | 103900 |
| 2022-01-25 | 31.78 | $47.95 | 48800 |
| 2022-01-24 | 35.19 | $48.63 | 94500 |
| 2022-01-21 | 33.18 | $48.43 | 142600 |
| 2022-01-20 | 35.70 | $48.91 | 52500 |
| 2022-01-19 | 38.35 | $49.37 | 29000 |
| 2022-01-18 | 39.37 | $49.54 | 64100 |
| 2022-01-14 | 42.48 | $50.03 | 33500 |
| 2022-01-13 | 43.42 | $50.17 | 44100 |
| 2022-01-12 | 48.62 | $50.89 | 26700 |
| 2022-01-11 | 47.71 | $50.78 | 63200 |
| 2022-01-10 | 44.66 | $50.42 | 153100 |
| 2022-01-07 | 46.60 | $50.69 | 35400 |
| 2022-01-06 | 48.91 | $51.00 | 35600 |
| 2022-01-05 | 50.84 | $51.25 | 41800 |
| 2022-01-04 | 57.20 | $51.99 | 132300 |
| 2022-01-03 | 57.66 | $52.04 | 68900 |
| 2021-12-31 | 60.15 | $52.31 | 30400 |
| 2021-12-30 | 60.71 | $52.37 | 36000 |
| 2021-12-29 | 62.53 | $52.57 | 50300 |
| 2021-12-28 | 61.20 | $52.33 | 35900 |
| 2021-12-27 | 60.87 | $52.27 | 31600 |
| 2021-12-23 | 57.56 | $51.69 | 74200 |
| 2021-12-22 | 55.97 | $51.43 | 31100 |
| 2021-12-21 | 53.36 | $51.02 | 27700 |
| 2021-12-20 | 48.77 | $50.37 | 32500 |
| 2021-12-17 | 52.22 | $50.83 | 24600 |
| 2021-12-16 | 58.65 | $51.58 | 30800 |
| 2021-12-15 | 58.12 | $51.50 | 32500 |
| 2021-12-14 | 53.99 | $50.90 | 16700 |
| 2021-12-13 | 58.08 | $51.35 | 26000 |
| 2021-12-10 | 58.26 | $51.37 | 26600 |
| 2021-12-09 | 54.74 | $50.86 | 31300 |
| 2021-12-08 | 57.45 | $51.16 | 14000 |
| 2021-12-07 | 56.57 | $51.03 | 28700 |
| 2021-12-06 | 51.40 | $50.33 | 41600 |
| 2021-12-03 | 46.95 | $49.81 | 24800 |
| 2021-12-02 | 47.43 | $49.87 | 19300 |
| 2021-12-01 | 40.67 | $49.16 | 38700 |
| 2021-11-30 | 43.52 | $49.54 | 30200 |
| 2021-11-29 | 54.12 | $50.66 | 35300 |
| 2021-11-26 | 47.50 | $50.05 | 22900 |
| 2021-11-24 | 61.44 | $51.06 | 16000 |
| 2021-11-23 | 59.89 | $50.92 | 14600 |
| 2021-11-22 | 59.45 | $50.88 | 29300 |
| 2021-11-19 | 62.91 | $51.09 | 13600 |
| 2021-11-18 | 63.58 | $51.13 | 11000 |
| 2021-11-17 | 64.73 | $51.20 | 21900 |
| 2021-11-16 | 66.02 | $51.28 | 14500 |
| 2021-11-15 | 64.59 | $51.11 | 16900 |
| 2021-11-12 | 64.59 | $51.11 | 19400 |
| 2021-11-11 | 61.13 | $50.71 | 13500 |
| 2021-11-10 | 62.43 | $50.80 | 19100 |
| 2021-11-09 | 65.07 | $50.98 | 16500 |
| 2021-11-08 | 64.76 | $50.94 | 364500 |
| 2021-11-05 | 63.75 | $50.81 | 20700 |
| 2021-11-04 | 63.88 | $50.82 | 29800 |
| 2021-11-03 | 62.46 | $50.63 | 28200 |
| 2021-11-02 | 61.40 | $50.49 | 29500 |
| 2021-11-01 | 60.02 | $50.31 | 45700 |
| 2021-10-29 | 62.75 | $50.54 | 10900 |
| 2021-10-28 | 60.52 | $50.24 | 51400 |
| 2021-10-27 | 58.56 | $49.99 | 196000 |
| 2021-10-26 | 62.70 | $50.34 | 19100 |
| 2021-10-25 | 61.97 | $50.24 | 44400 |
| 2021-10-22 | 62.55 | $50.29 | 20100 |
| 2021-10-21 | 62.15 | $50.23 | 29100 |
| 2021-10-20 | 60.17 | $49.94 | 201500 |
| 2021-10-19 | 59.12 | $49.79 | 25600 |
| 2021-10-18 | 56.05 | $49.37 | 162000 |
| 2021-10-15 | 55.52 | $49.30 | 144200 |
| 2021-10-14 | 53.86 | $49.08 | 19800 |
| 2021-10-13 | 47.70 | $48.35 | 33100 |
| 2021-10-12 | 44.93 | $48.06 | 21600 |
| 2021-10-11 | 45.80 | $48.17 | 24900 |
| 2021-10-08 | 48.50 | $48.50 | 29200 |
| 2021-10-07 | 48.91 | $48.55 | 51000 |
| 2021-10-06 | 45.93 | $48.21 | 50700 |
| 2021-10-05 | 43.25 | $47.92 | 39400 |
| 2021-10-04 | 39.72 | $47.56 | 37400 |
| 2021-10-01 | 42.96 | $48.02 | 42400 |
| 2021-09-30 | 37.71 | $47.52 | 42100 |
| 2021-09-29 | 41.64 | $48.06 | 53500 |
| 2021-09-28 | 38.72 | $47.80 | 48100 |
| 2021-09-27 | 45.07 | $48.57 | 31300 |
| 2021-09-24 | 48.61 | $48.93 | 35200 |
| 2021-09-23 | 49.02 | $48.97 | 61600 |
| 2021-09-22 | 44.62 | $48.57 | 22400 |
| 2021-09-21 | 40.21 | $48.21 | 23800 |
| 2021-09-20 | 40.72 | $48.27 | 382300 |
| 2021-09-17 | 46.45 | $48.88 | 50900 |
| 2021-09-16 | 52.17 | $49.38 | 22700 |
| 2021-09-15 | 54.59 | $49.57 | 14400 |
| 2021-09-14 | 49.68 | $49.15 | 18800 |
| 2021-09-13 | 52.51 | $49.37 | 24700 |
| 2021-09-10 | 52.39 | $49.36 | 47900 |
| 2021-09-09 | 54.96 | $49.56 | 25300 |
| 2021-09-08 | 61.08 | $49.99 | 28700 |
| 2021-09-07 | 58.64 | $49.75 | 1.0M |
| 2021-09-03 | 66.21 | $50.21 | 60800 |
| 2021-09-02 | 66.12 | $50.20 | 41900 |
| 2021-09-01 | 64.69 | $50.04 | 24600 |
| 2021-08-31 | 63.96 | $49.96 | 191800 |
| 2021-08-30 | 63.61 | $49.92 | 24400 |
| 2021-08-27 | 61.35 | $49.67 | 23500 |
| 2021-08-26 | 58.30 | $49.36 | 60300 |
| 2021-08-25 | 61.89 | $49.60 | 23700 |
| 2021-08-24 | 61.70 | $49.58 | 43800 |
| 2021-08-23 | 63.63 | $49.71 | 61900 |
| 2021-08-20 | 62.69 | $49.60 | 31700 |
| 2021-08-19 | 59.05 | $49.20 | 74900 |
| 2021-08-18 | 56.74 | $48.97 | 59000 |
| 2021-08-17 | 67.59 | $49.66 | 53600 |
| 2021-08-16 | 69.23 | $49.75 | 364600 |
| 2021-08-13 | 66.39 | $49.42 | 43900 |
| 2021-08-12 | 65.00 | $49.27 | 34100 |
| 2021-08-11 | 63.76 | $49.14 | 26900 |
| 2021-08-10 | 61.78 | $48.94 | 26000 |
| 2021-08-09 | 62.43 | $48.98 | 334500 |
| 2021-08-06 | 62.58 | $48.99 | 18800 |
| 2021-08-05 | 63.03 | $49.02 | 64900 |
| 2021-08-04 | 60.81 | $48.77 | 40500 |
| 2021-08-03 | 65.76 | $49.10 | 77200 |
| 2021-08-02 | 61.92 | $48.67 | 28000 |
| 2021-07-30 | 64.15 | $48.81 | 17400 |
| 2021-07-29 | 66.25 | $48.94 | 34700 |
| 2021-07-28 | 64.82 | $48.77 | 29600 |
| 2021-07-27 | 67.21 | $48.92 | 36800 |
| 2021-07-26 | 68.00 | $48.97 | 58700 |
| 2021-07-23 | 67.71 | $48.93 | 69700 |
| 2021-07-22 | 64.59 | $48.52 | 74200 |
| 2021-07-21 | 63.36 | $48.37 | 98000 |
| 2021-07-20 | 62.02 | $48.21 | 55800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.19
2026-07-17
Close Price
$70.05
Vol: 20003
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -19.19 | $70.05 | 20003 |
| 2026-07-16 | -8.14 | $70.43 | 89903 |
| 2026-07-15 | -22.38 | $69.94 | 41100 |
| 2026-07-14 | -30.81 | $69.65 | 45700 |
| 2026-07-13 | -11.92 | $70.30 | 40408 |
| 2026-07-10 | -16.57 | $70.14 | 36128 |
| 2026-07-09 | -18.60 | $70.07 | 41841 |
| 2026-07-08 | -25.00 | $69.85 | 28033 |
| 2026-07-07 | -10.76 | $70.34 | 29128 |
| 2026-07-06 | -3.10 | $70.08 | 48524 |
| 2026-07-02 | -7.46 | $70.00 | 36125 |
| 2026-07-01 | -42.91 | $68.96 | 33720 |
| 2026-06-30 | -66.13 | $68.33 | 56100 |
| 2026-06-29 | -70.29 | $68.20 | 25700 |
| 2026-06-26 | -80.50 | $67.90 | 26800 |
| 2026-06-25 | -99.69 | $67.29 | 55000 |
| 2026-06-24 | -88.81 | $67.90 | 36916 |
| 2026-06-23 | -91.19 | $67.83 | 37400 |
| 2026-06-22 | -97.21 | $67.73 | 70300 |
| 2026-06-18 | -97.44 | $68.24 | 41000 |
| 2026-06-17 | -89.81 | $68.67 | 34210 |
| 2026-06-16 | -43.69 | $69.62 | 28100 |
| 2026-06-15 | -42.23 | $69.65 | 31418 |
| 2026-06-12 | -58.74 | $69.31 | 53043 |
| 2026-06-11 | -73.30 | $69.01 | 22630 |
| 2026-06-10 | -92.16 | $68.64 | 97116 |
| 2026-06-09 | -66.18 | $69.17 | 27546 |
| 2026-06-08 | -75.90 | $69.04 | 58800 |
| 2026-06-05 | -51.79 | $69.51 | 42432 |
| 2026-06-04 | -24.62 | $70.04 | 66231 |
| 2026-06-03 | -37.44 | $69.79 | 137800 |
| 2026-06-02 | -6.67 | $70.39 | 42246 |
| 2026-06-01 | -10.77 | $70.31 | 39300 |
| 2026-05-29 | -4.62 | $70.43 | 83300 |
| 2026-05-28 | -5.21 | $70.41 | 39348 |
| 2026-05-27 | -15.02 | $70.14 | 53106 |
| 2026-05-26 | -11.72 | $70.15 | 74917 |
| 2026-05-22 | -6.32 | $70.26 | 54300 |
| 2026-05-21 | -3.45 | $69.85 | 28915 |
| 2026-05-20 | -11.73 | $69.62 | 33200 |
| 2026-05-19 | -18.37 | $69.49 | 51307 |
| 2026-05-18 | 0.00 | $69.84 | 58900 |
| 2026-05-15 | -22.10 | $69.27 | 68800 |
| 2026-05-14 | -6.08 | $69.56 | 69527 |
| 2026-05-13 | -28.21 | $69.12 | 31337 |
| 2026-05-12 | -27.39 | $69.01 | 120538 |
| 2026-05-11 | -35.09 | $68.74 | 61232 |
| 2026-05-08 | -19.17 | $69.02 | 37232 |
| 2026-05-07 | -14.75 | $69.17 | 60000 |
| 2026-05-06 | -10.32 | $69.32 | 62826 |
| 2026-05-05 | -15.29 | $69.15 | 27839 |
| 2026-05-04 | -16.81 | $68.90 | 71428 |
| 2026-05-01 | -11.11 | $69.16 | 127715 |
| 2026-04-30 | -2.70 | $69.11 | 53100 |
| 2026-04-29 | -13.47 | $68.21 | 42700 |
| 2026-04-28 | -14.17 | $68.10 | 89000 |
| 2026-04-27 | -16.57 | $67.90 | 256100 |
| 2026-04-24 | -10.66 | $68.22 | 40909 |
| 2026-04-23 | -4.41 | $68.56 | 51400 |
| 2026-04-22 | -8.64 | $68.33 | 34237 |
| 2026-04-21 | -14.89 | $67.99 | 52000 |
| 2026-04-20 | -5.33 | $68.51 | 42300 |
| 2026-04-17 | -3.13 | $68.63 | 60000 |
| 2026-04-16 | 0.00 | $68.00 | 54804 |
| 2026-04-15 | -0.92 | $67.69 | 45515 |
| 2026-04-14 | -0.25 | $67.35 | 61312 |
| 2026-04-13 | 0.00 | $67.09 | 51300 |
| 2026-04-10 | -15.11 | $66.45 | 38040 |
| 2026-04-09 | -3.02 | $66.89 | 32300 |
| 2026-04-08 | -12.16 | $66.61 | 40247 |
| 2026-04-07 | -47.97 | $65.54 | 40353 |
| 2026-04-06 | -48.47 | $65.55 | 90903 |
| 2026-04-02 | -57.41 | $65.17 | 83700 |
| 2026-04-01 | -66.67 | $64.90 | 92700 |
| 2026-03-31 | -74.59 | $64.59 | 147348 |
| 2026-03-30 | -96.07 | $63.55 | 193114 |
| 2026-03-27 | -97.64 | $63.48 | 113511 |
| 2026-03-26 | -94.19 | $64.40 | 82600 |
| 2026-03-25 | -84.19 | $64.83 | 72600 |
| 2026-03-24 | -90.93 | $64.54 | 103817 |
| 2026-03-23 | -87.21 | $64.70 | 620600 |
| 2026-03-20 | -95.12 | $64.36 | 72600 |
| 2026-03-19 | -93.45 | $65.17 | 63445 |
| 2026-03-18 | -100.00 | $65.28 | 31722 |
| 2026-03-17 | -78.82 | $66.44 | 34000 |
| 2026-03-16 | -79.61 | $66.42 | 163131 |
| 2026-03-13 | -98.43 | $65.94 | 56120 |
| 2026-03-12 | -99.15 | $66.17 | 181606 |
| 2026-03-11 | -80.68 | $66.89 | 45348 |
| 2026-03-10 | -72.97 | $67.09 | 37756 |
| 2026-03-09 | -57.21 | $67.44 | 43100 |
| 2026-03-06 | -73.89 | $67.38 | 54040 |
| 2026-03-05 | -60.47 | $67.67 | 61048 |
| 2026-03-04 | -42.44 | $67.98 | 111500 |
| 2026-03-03 | -46.51 | $67.91 | 36500 |
| 2026-03-02 | -38.30 | $68.17 | 44623 |
| 2026-02-27 | -19.15 | $68.44 | 32900 |
| 2026-02-26 | -41.13 | $68.13 | 25247 |
| 2026-02-25 | -51.06 | $67.99 | 35117 |
| 2026-02-24 | -59.57 | $67.87 | 101300 |
| 2026-02-23 | -74.47 | $67.66 | 58000 |
| 2026-02-20 | -39.72 | $68.15 | 33021 |
| 2026-02-19 | -65.25 | $67.79 | 33318 |
| 2026-02-18 | -38.61 | $67.93 | 48123 |
| 2026-02-17 | -46.95 | $67.71 | 144400 |
| 2026-02-13 | -52.58 | $67.59 | 40539 |
| 2026-02-12 | -55.40 | $67.53 | 49052 |
| 2026-02-11 | -16.43 | $68.36 | 48300 |
| 2026-02-10 | -17.84 | $68.33 | 45323 |
| 2026-02-09 | -13.15 | $68.43 | 194210 |
| 2026-02-06 | -10.80 | $68.48 | 45700 |
| 2026-02-05 | -37.56 | $67.91 | 45606 |
| 2026-02-04 | -9.39 | $68.51 | 48000 |
| 2026-02-03 | -20.66 | $68.27 | 64039 |
| 2026-02-02 | -1.90 | $68.65 | 90813 |
| 2026-01-30 | -13.68 | $68.04 | 61800 |
| 2026-01-29 | -13.16 | $68.05 | 58300 |
| 2026-01-28 | -13.68 | $68.04 | 38533 |
| 2026-01-27 | -3.68 | $68.23 | 76619 |
| 2026-01-26 | -3.35 | $68.13 | 83824 |
| 2026-01-23 | -32.52 | $67.50 | 43600 |
| 2026-01-22 | -34.97 | $67.46 | 41237 |
| 2026-01-21 | -50.92 | $67.20 | 68932 |
| 2026-01-20 | -83.44 | $66.67 | 55500 |
| 2026-01-16 | -15.34 | $67.78 | 70500 |
| 2026-01-15 | -20.59 | $67.68 | 50306 |
| 2026-01-14 | -17.06 | $67.74 | 54900 |
| 2026-01-13 | -14.71 | $67.78 | 67555 |
| 2026-01-12 | -2.98 | $67.96 | 81117 |
| 2026-01-09 | -11.04 | $67.78 | 46700 |
| 2026-01-08 | -8.26 | $67.44 | 66200 |
| 2026-01-07 | -38.02 | $67.08 | 65038 |
| 2026-01-06 | -10.92 | $67.39 | 68800 |
| 2026-01-05 | -57.98 | $66.83 | 200700 |
| 2026-01-02 | -66.39 | $66.73 | 78635 |
| 2025-12-31 | -65.85 | $66.75 | 51018 |
| 2025-12-30 | -26.02 | $67.24 | 45719 |
| 2025-12-29 | -29.01 | $67.26 | 105330 |
| 2025-12-26 | -31.88 | $67.42 | 75300 |
| 2025-12-24 | -35.63 | $67.36 | 17802 |
| 2025-12-23 | -51.25 | $67.11 | 95500 |
| 2025-12-22 | -51.79 | $66.92 | 87946 |
| 2025-12-19 | -50.36 | $66.53 | 123290 |
| 2025-12-18 | -45.36 | $66.56 | 106746 |
| 2025-12-17 | -52.98 | $66.33 | 54828 |
| 2025-12-16 | -44.04 | $66.60 | 63717 |
| 2025-12-15 | -29.14 | $67.05 | 78400 |
| 2025-12-12 | -31.46 | $66.98 | 95700 |
| 2025-12-11 | -15.89 | $67.45 | 107618 |
| 2025-12-10 | -27.81 | $67.09 | 36317 |
| 2025-12-09 | -38.08 | $66.78 | 207800 |
| 2025-12-08 | -31.46 | $66.98 | 485100 |
| 2025-12-05 | -19.54 | $67.34 | 57143 |
| 2025-12-04 | -20.86 | $67.30 | 78100 |
| 2025-12-03 | -15.56 | $67.46 | 75700 |
| 2025-12-02 | -19.87 | $67.33 | 84344 |
| 2025-12-01 | -19.87 | $67.33 | 88400 |
| 2025-11-28 | -1.66 | $67.88 | 25346 |
| 2025-11-26 | -8.57 | $67.47 | 237840 |
| 2025-11-25 | -2.12 | $67.22 | 102700 |
| 2025-11-24 | -23.81 | $66.35 | 84800 |
| 2025-11-21 | -61.90 | $65.63 | 136818 |
| 2025-11-20 | -94.18 | $65.02 | 102139 |
| 2025-11-19 | -74.46 | $65.43 | 102436 |
| 2025-11-18 | -77.17 | $65.38 | 134600 |
| 2025-11-17 | -60.11 | $65.70 | 53946 |
| 2025-11-14 | -38.25 | $66.10 | 79100 |
| 2025-11-13 | -30.39 | $66.18 | 82800 |
| 2025-11-12 | -6.22 | $66.66 | 73512 |
| 2025-11-11 | -1.38 | $66.69 | 93100 |
| 2025-11-10 | -23.36 | $66.19 | 80800 |
| 2025-11-07 | -52.80 | $65.56 | 125400 |
| 2025-11-06 | -58.72 | $65.41 | 106137 |
| 2025-11-05 | -47.25 | $65.66 | 67623 |
| 2025-11-04 | -53.67 | $65.52 | 90600 |
| 2025-11-03 | -53.67 | $65.52 | 100200 |
| 2025-10-31 | -39.45 | $65.83 | 85700 |
| 2025-10-30 | -38.99 | $65.84 | 111400 |
| 2025-10-29 | -29.36 | $66.05 | 111526 |
| 2025-10-28 | -13.30 | $66.40 | 93100 |
| 2025-10-27 | -2.42 | $66.53 | 92938 |
| 2025-10-24 | -21.08 | $65.97 | 100400 |
| 2025-10-23 | -33.51 | $65.74 | 85200 |
| 2025-10-22 | -37.84 | $65.66 | 57100 |
| 2025-10-21 | -28.65 | $65.83 | 91042 |
| 2025-10-20 | -26.49 | $65.87 | 65500 |
| 2025-10-17 | -59.46 | $65.26 | 90654 |
| 2025-10-16 | -88.65 | $64.72 | 78429 |
| 2025-10-15 | -53.51 | $65.37 | 62800 |
| 2025-10-14 | -58.92 | $65.27 | 98100 |
| 2025-10-13 | -67.57 | $65.11 | 93744 |
| 2025-10-10 | -97.84 | $64.55 | 86200 |
| 2025-10-09 | -41.84 | $65.77 | 129500 |
| 2025-10-08 | -11.35 | $66.20 | 86600 |
| 2025-10-07 | -19.15 | $66.09 | 67128 |
| 2025-10-06 | -22.70 | $66.04 | 142300 |
| 2025-10-03 | -26.24 | $65.99 | 82000 |
| 2025-10-02 | -10.09 | $65.93 | 87837 |
| 2025-10-01 | -9.65 | $65.93 | 77541 |
| 2025-09-30 | -4.96 | $65.87 | 71449 |
| 2025-09-29 | -19.68 | $65.57 | 95009 |
| 2025-09-26 | -17.55 | $65.61 | 108422 |
| 2025-09-25 | -37.23 | $65.24 | 129216 |
| 2025-09-24 | -25.00 | $65.47 | 75700 |
| 2025-09-23 | -17.02 | $65.62 | 79000 |
| 2025-09-22 | -8.51 | $65.78 | 101300 |
| 2025-09-19 | -11.70 | $65.72 | 77500 |
| 2025-09-18 | -14.21 | $65.67 | 83500 |
| 2025-09-17 | -8.95 | $65.77 | 114000 |
| 2025-09-16 | -14.13 | $65.62 | 84000 |
| 2025-09-15 | -8.15 | $65.73 | 76302 |
| 2025-09-12 | -12.02 | $65.65 | 60803 |
| 2025-09-11 | -1.64 | $65.84 | 83415 |
| 2025-09-10 | -26.38 | $65.24 | 149600 |
| 2025-09-09 | -13.43 | $65.40 | 72200 |
| 2025-09-08 | -18.22 | $65.26 | 85000 |
| 2025-09-05 | -23.79 | $65.13 | 101100 |
| 2025-09-04 | 0.00 | $65.30 | 69913 |
| 2025-09-03 | -2.00 | $64.88 | 85507 |
| 2025-09-02 | -18.48 | $64.53 | 157700 |
| 2025-08-29 | -7.36 | $64.75 | 84800 |
| 2025-08-28 | -3.35 | $64.83 | 76500 |
| 2025-08-27 | -10.41 | $64.64 | 63900 |
| 2025-08-26 | -15.99 | $64.49 | 99800 |
| 2025-08-25 | -20.45 | $64.37 | 68605 |
| 2025-08-22 | -5.20 | $64.78 | 90300 |
| 2025-08-21 | -14.47 | $64.18 | 79200 |
| 2025-08-20 | -7.46 | $64.34 | 83700 |
| 2025-08-19 | -8.77 | $64.31 | 60500 |
| 2025-08-18 | -11.40 | $64.25 | 71800 |
| 2025-08-15 | -9.65 | $64.29 | 74400 |
| 2025-08-14 | -2.74 | $64.36 | 65500 |
| 2025-08-13 | 0.00 | $64.39 | 60100 |
| 2025-08-12 | -7.61 | $63.93 | 61500 |
| 2025-08-11 | -28.26 | $63.55 | 63500 |
| 2025-08-08 | -20.11 | $63.70 | 72300 |
| 2025-08-07 | -39.13 | $63.35 | 66700 |
| 2025-08-06 | -41.85 | $63.30 | 62100 |
| 2025-08-05 | -64.67 | $62.88 | 72100 |
| 2025-08-04 | -54.35 | $63.07 | 112600 |
| 2025-08-01 | -88.59 | $62.44 | 65400 |
| 2025-07-31 | -58.18 | $63.11 | 108000 |
| 2025-07-30 | -38.79 | $63.43 | 78200 |
| 2025-07-29 | -27.88 | $63.61 | 75400 |
| 2025-07-28 | -23.95 | $63.67 | 82400 |
| 2025-07-25 | -2.82 | $64.01 | 87800 |
| 2025-07-24 | -12.05 | $63.74 | 64400 |
| 2025-07-23 | -2.36 | $63.70 | 86600 |
| 2025-07-22 | 0.00 | $63.65 | 75100 |
| 2025-07-21 | -12.77 | $63.29 | 97200 |
| 2025-07-18 | -18.86 | $63.11 | 83200 |
| 2025-07-17 | -16.01 | $63.19 | 84400 |
| 2025-07-16 | -25.62 | $62.92 | 88600 |
| 2025-07-15 | -38.79 | $62.55 | 105300 |
| 2025-07-14 | -18.51 | $63.12 | 87700 |
| 2025-07-11 | -23.84 | $62.97 | 66000 |
| 2025-07-10 | -14.95 | $63.22 | 68000 |
| 2025-07-09 | -13.88 | $63.25 | 56900 |
| 2025-07-08 | -21.71 | $63.03 | 56900 |
| 2025-07-07 | -15.66 | $63.20 | 64200 |
| 2025-07-03 | -1.78 | $63.59 | 55300 |
| 2025-07-02 | -8.55 | $62.97 | 67000 |
| 2025-07-01 | -6.41 | $63.02 | 64500 |
| 2025-06-30 | -2.73 | $62.80 | 74400 |
| 2025-06-27 | -7.07 | $62.31 | 99300 |
| 2025-06-26 | -13.17 | $62.01 | 77800 |
| 2025-06-25 | -30.54 | $61.72 | 75500 |
| 2025-06-24 | -10.78 | $62.05 | 63700 |
| 2025-06-23 | -28.89 | $61.58 | 76100 |
| 2025-06-20 | -57.33 | $60.94 | 73900 |
| 2025-06-18 | -38.22 | $61.37 | 91800 |
| 2025-06-17 | -34.22 | $61.46 | 115300 |
| 2025-06-16 | -13.33 | $61.93 | 62100 |
| 2025-06-13 | -24.89 | $61.67 | 71500 |
| 2025-06-12 | -0.44 | $62.22 | 84400 |
| 2025-06-11 | -10.90 | $61.86 | 65600 |
| 2025-06-10 | -3.90 | $61.95 | 119800 |
| 2025-06-09 | -11.34 | $61.70 | 75400 |
| 2025-06-06 | -3.66 | $61.83 | 46300 |
| 2025-06-05 | -16.81 | $61.34 | 80800 |
| 2025-06-04 | -11.48 | $61.44 | 112400 |
| 2025-06-03 | -9.02 | $61.50 | 94700 |
| 2025-06-02 | -18.03 | $61.28 | 95200 |
| 2025-05-30 | -25.82 | $61.09 | 119700 |
| 2025-05-29 | -29.92 | $60.99 | 66800 |
| 2025-05-28 | -27.38 | $60.80 | 78300 |
| 2025-05-27 | -14.58 | $61.23 | 89700 |
| 2025-05-23 | -45.24 | $60.20 | 105900 |
| 2025-05-22 | -33.14 | $60.56 | 85400 |
| 2025-05-21 | -24.55 | $60.76 | 82300 |
| 2025-05-20 | -5.37 | $61.51 | 61300 |
| 2025-05-19 | -0.81 | $61.68 | 75700 |
| 2025-05-16 | -1.57 | $61.41 | 146000 |
| 2025-05-15 | 0.00 | $61.06 | 118100 |
| 2025-05-14 | -9.38 | $60.42 | 97700 |
| 2025-05-13 | -5.27 | $60.63 | 146000 |
| 2025-05-12 | -1.57 | $60.78 | 121900 |
| 2025-05-09 | -15.08 | $59.61 | 77200 |
| 2025-05-08 | -11.41 | $59.74 | 112100 |
| 2025-05-07 | -11.78 | $59.55 | 79800 |
| 2025-05-06 | -11.85 | $59.51 | 89500 |
| 2025-05-05 | -5.07 | $59.95 | 109100 |
| 2025-05-02 | -2.09 | $60.15 | 203400 |
| 2025-05-01 | -5.94 | $59.61 | 77100 |
| 2025-04-30 | -20.43 | $59.55 | 81500 |
| 2025-04-29 | -24.30 | $59.26 | 86700 |
| 2025-04-28 | -29.51 | $58.87 | 207000 |
| 2025-04-25 | -31.38 | $58.73 | 127100 |
| 2025-04-24 | -33.51 | $58.59 | 156100 |
| 2025-04-23 | -39.97 | $58.14 | 130000 |
| 2025-04-22 | -47.49 | $57.57 | 266000 |
| 2025-04-21 | -63.98 | $56.32 | 212600 |
| 2025-04-17 | -48.68 | $57.48 | 80100 |
| 2025-04-16 | -49.87 | $57.39 | 101800 |
| 2025-04-15 | -36.68 | $58.39 | 175500 |
| 2025-04-14 | -34.43 | $58.56 | 242300 |
| 2025-04-11 | -41.03 | $58.06 | 419800 |
| 2025-04-10 | -54.35 | $57.05 | 84200 |
| 2025-04-09 | -40.24 | $58.12 | 1.2M |
| 2025-04-08 | -88.79 | $54.44 | 755500 |
| 2025-04-07 | -78.89 | $55.19 | 692400 |
| 2025-04-04 | -97.57 | $55.89 | 151200 |
| 2025-04-03 | -100.00 | $59.01 | 68400 |
| 2025-04-02 | -47.54 | $60.85 | 75600 |
| 2025-04-01 | -54.22 | $60.66 | 73400 |
| 2025-03-31 | -55.52 | $60.62 | 138500 |
| 2025-03-28 | -76.28 | $60.13 | 89400 |
| 2025-03-27 | -56.33 | $60.87 | 81900 |
| 2025-03-26 | -60.92 | $60.70 | 43300 |
| 2025-03-25 | -54.18 | $60.95 | 45900 |
| 2025-03-24 | -58.76 | $60.78 | 156700 |
| 2025-03-21 | -73.05 | $60.25 | 59400 |
| 2025-03-20 | -68.07 | $60.46 | 68400 |
| 2025-03-19 | -61.89 | $60.74 | 53900 |
| 2025-03-18 | -72.97 | $60.35 | 59000 |
| 2025-03-17 | -62.16 | $60.79 | 273400 |
| 2025-03-14 | -77.89 | $60.15 | 137100 |
| 2025-03-13 | -95.58 | $59.43 | 168000 |
| 2025-03-12 | -90.81 | $59.96 | 151100 |
| 2025-03-11 | -92.06 | $60.19 | 114600 |
| 2025-03-10 | -85.36 | $61.28 | 141800 |
| 2025-03-07 | -56.86 | $62.16 | 68600 |
| 2025-03-06 | -78.92 | $61.71 | 104500 |
| 2025-03-05 | -62.75 | $62.04 | 142200 |
| 2025-03-04 | -90.81 | $61.64 | 96800 |
| 2025-03-03 | -63.22 | $62.22 | 65000 |
| 2025-02-28 | -39.66 | $62.63 | 65600 |
| 2025-02-27 | -90.18 | $61.85 | 74100 |
| 2025-02-26 | -66.26 | $62.24 | 50700 |
| 2025-02-25 | -35.58 | $62.74 | 58200 |
| 2025-02-24 | -39.38 | $62.56 | 140200 |
| 2025-02-21 | -50.26 | $62.35 | 259300 |
| 2025-02-20 | -12.95 | $63.07 | 73000 |
| 2025-02-19 | 0.00 | $63.32 | 87000 |
| 2025-02-18 | -11.35 | $62.80 | 110700 |
| 2025-02-14 | -16.42 | $62.68 | 62400 |
| 2025-02-13 | -4.15 | $62.87 | 64200 |
| 2025-02-12 | -25.69 | $62.32 | 53500 |
| 2025-02-11 | -9.04 | $62.67 | 59000 |
| 2025-02-10 | -16.43 | $62.38 | 53500 |
| 2025-02-07 | -24.23 | $62.10 | 77000 |
| 2025-02-06 | -8.08 | $62.68 | 68500 |
| 2025-02-05 | -7.52 | $62.70 | 74100 |
| 2025-02-04 | -6.69 | $62.73 | 147400 |
| 2025-02-03 | -18.66 | $62.30 | 129100 |
| 2025-01-31 | -13.93 | $62.47 | 52500 |
| 2025-01-30 | -4.17 | $62.60 | 42700 |
| 2025-01-29 | -10.94 | $62.23 | 68000 |
| 2025-01-28 | -10.00 | $62.26 | 55400 |
| 2025-01-27 | -2.05 | $62.25 | 63400 |
| 2025-01-24 | -5.12 | $61.79 | 74200 |
| 2025-01-23 | -1.22 | $61.81 | 91100 |
| 2025-01-22 | -7.92 | $61.59 | 86700 |
| 2025-01-21 | -8.75 | $61.57 | 64000 |
| 2025-01-17 | -42.35 | $61.00 | 24700 |
| 2025-01-16 | -53.22 | $60.76 | 74800 |
| 2025-01-15 | -58.44 | $60.71 | 68200 |
| 2025-01-14 | -80.31 | $60.01 | 79300 |
| 2025-01-13 | -82.52 | $59.99 | 222200 |
| 2025-01-10 | -94.71 | $59.76 | 82400 |
| 2025-01-08 | -83.28 | $60.49 | 59900 |
| 2025-01-07 | -89.14 | $60.32 | 104800 |
| 2025-01-06 | -83.65 | $60.51 | 111900 |
| 2025-01-03 | -78.30 | $60.68 | 162100 |
| 2025-01-02 | -90.25 | $60.30 | 189700 |
| 2024-12-31 | -87.46 | $60.59 | 195100 |
| 2024-12-30 | -87.46 | $60.59 | 77500 |
| 2024-12-27 | -65.75 | $61.27 | 69600 |
| 2024-12-26 | -48.29 | $61.78 | 77500 |
| 2024-12-24 | -52.05 | $61.67 | 63500 |
| 2024-12-23 | -67.12 | $61.23 | 167000 |
| 2024-12-20 | -72.26 | $61.08 | 126800 |
| 2024-12-19 | -100.00 | $60.70 | 144300 |
| 2024-12-18 | -99.59 | $60.75 | 51900 |
| 2024-12-17 | -43.67 | $62.19 | 68100 |
| 2024-12-16 | -36.68 | $62.35 | 57800 |
| 2024-12-13 | -33.19 | $62.43 | 60400 |
| 2024-12-12 | -24.89 | $62.62 | 54100 |
| 2024-12-11 | -16.59 | $62.81 | 94600 |
| 2024-12-10 | -19.21 | $62.75 | 72400 |
| 2024-12-09 | -17.90 | $62.78 | 64300 |
| 2024-12-06 | -7.86 | $63.01 | 72100 |
| 2024-12-05 | -10.92 | $62.94 | 84700 |
| 2024-12-04 | -8.30 | $63.00 | 54600 |
| 2024-12-03 | -3.90 | $63.08 | 127800 |
| 2024-12-02 | -5.83 | $63.01 | 75500 |
| 2024-11-29 | -5.83 | $63.01 | 32200 |
| 2024-11-27 | -7.82 | $62.93 | 66800 |
| 2024-11-26 | -0.70 | $62.95 | 52100 |
| 2024-11-25 | -9.92 | $62.46 | 77800 |
| 2024-11-22 | -28.24 | $61.98 | 91600 |
| 2024-11-21 | -39.69 | $61.68 | 81000 |
| 2024-11-20 | -50.76 | $61.39 | 93500 |
| 2024-11-19 | -54.58 | $61.29 | 68200 |
| 2024-11-18 | -51.53 | $61.37 | 100900 |
| 2024-11-15 | -61.45 | $61.11 | 133000 |
| 2024-11-14 | -33.97 | $61.83 | 59800 |
| 2024-11-13 | -16.03 | $62.30 | 66900 |
| 2024-11-12 | -18.32 | $62.24 | 88200 |
| 2024-11-11 | -13.74 | $62.36 | 56800 |
| 2024-11-08 | -8.56 | $62.45 | 86700 |
| 2024-11-07 | -3.67 | $62.20 | 73700 |
| 2024-11-06 | -15.74 | $61.92 | 57200 |
| 2024-11-05 | -63.89 | $60.88 | 35600 |
| 2024-11-04 | -89.35 | $60.33 | 64500 |
| 2024-11-01 | -86.63 | $60.51 | 76100 |
| 2024-10-31 | -92.08 | $60.40 | 81000 |
| 2024-10-30 | -51.49 | $61.22 | 235400 |
| 2024-10-29 | -50.00 | $61.25 | 49800 |
| 2024-10-28 | -48.02 | $61.29 | 66100 |
| 2024-10-25 | -54.95 | $61.15 | 70200 |
| 2024-10-24 | -44.55 | $61.36 | 223100 |
| 2024-10-23 | -38.61 | $61.48 | 51200 |
| 2024-10-22 | -21.78 | $61.82 | 41700 |
| 2024-10-21 | -14.85 | $61.96 | 45700 |
| 2024-10-18 | -0.50 | $62.25 | 43400 |
| 2024-10-17 | -10.20 | $62.00 | 54500 |
| 2024-10-16 | -10.20 | $62.00 | 61100 |
| 2024-10-15 | -17.35 | $61.86 | 68100 |
| 2024-10-14 | -4.62 | $61.89 | 49300 |
| 2024-10-11 | -1.57 | $61.49 | 45200 |
| 2024-10-10 | -27.03 | $61.05 | 68500 |
| 2024-10-09 | -11.76 | $61.17 | 59600 |
| 2024-10-08 | -24.37 | $60.77 | 59200 |
| 2024-10-07 | -46.64 | $60.24 | 52100 |
| 2024-10-04 | -13.87 | $61.02 | 38900 |
| 2024-10-03 | -27.31 | $60.70 | 37800 |
| 2024-10-02 | -14.71 | $61.00 | 44400 |
| 2024-10-01 | -12.61 | $61.05 | 256300 |
| 2024-09-30 | 0.00 | $61.35 | 41400 |
| 2024-09-27 | -11.74 | $61.00 | 36200 |
| 2024-09-26 | -12.83 | $60.94 | 93100 |
| 2024-09-25 | -23.89 | $60.69 | 58800 |
| 2024-09-24 | -12.83 | $60.94 | 64500 |
| 2024-09-23 | -7.08 | $61.07 | 76900 |
| 2024-09-20 | -17.70 | $60.83 | 35400 |
| 2024-09-19 | -7.52 | $61.06 | 56400 |
| 2024-09-18 | -28.70 | $60.51 | 97600 |
| 2024-09-17 | -16.11 | $60.74 | 50300 |
| 2024-09-16 | -1.51 | $60.93 | 63200 |
| 2024-09-13 | -9.00 | $60.60 | 62000 |
| 2024-09-12 | -10.77 | $60.37 | 100400 |
| 2024-09-11 | -20.88 | $60.06 | 41700 |
| 2024-09-10 | -22.41 | $59.93 | 83300 |
| 2024-09-09 | -30.16 | $59.63 | 274200 |
| 2024-09-06 | -39.21 | $59.29 | 58500 |
| 2024-09-05 | -23.85 | $59.70 | 77900 |
| 2024-09-04 | -14.95 | $59.97 | 246400 |
| 2024-09-03 | -13.16 | $60.03 | 30900 |
| 2024-08-30 | 0.00 | $60.58 | 51600 |
| 2024-08-29 | -7.36 | $60.13 | 62200 |
| 2024-08-28 | -6.55 | $59.81 | 55900 |
| 2024-08-27 | -2.05 | $59.92 | 69200 |
| 2024-08-26 | -3.11 | $59.84 | 245700 |
| 2024-08-23 | -1.35 | $59.76 | 72200 |
| 2024-08-22 | -13.48 | $59.31 | 87200 |
| 2024-08-21 | -1.95 | $59.62 | 55800 |
| 2024-08-20 | -0.59 | $59.45 | 99900 |
| 2024-08-19 | -0.31 | $59.28 | 251300 |
| 2024-08-16 | -3.00 | $59.01 | 52100 |
| 2024-08-15 | 0.00 | $58.89 | 72500 |
| 2024-08-14 | -25.74 | $58.35 | 55200 |
| 2024-08-13 | -33.33 | $58.12 | 46000 |
| 2024-08-12 | -51.82 | $57.56 | 81500 |
| 2024-08-09 | -49.84 | $57.62 | 124500 |
| 2024-08-08 | -56.44 | $57.42 | 81100 |
| 2024-08-07 | -86.47 | $56.51 | 78300 |
| 2024-08-06 | -79.54 | $56.72 | 309000 |
| 2024-08-05 | -90.76 | $56.38 | 104800 |
| 2024-08-02 | -73.01 | $57.94 | 107400 |
| 2024-08-01 | -41.48 | $58.40 | 85500 |
| 2024-07-31 | -31.91 | $58.53 | 36600 |
| 2024-07-30 | -34.72 | $58.38 | 61700 |
| 2024-07-29 | -43.52 | $58.19 | 72600 |
| 2024-07-26 | -48.15 | $58.09 | 71400 |
| 2024-07-25 | -75.00 | $57.51 | 55200 |
| 2024-07-24 | -71.30 | $57.59 | 76400 |
| 2024-07-23 | -37.50 | $58.32 | 69600 |
| 2024-07-22 | -32.41 | $58.43 | 57600 |
| 2024-07-19 | -47.69 | $58.10 | 59100 |
| 2024-07-18 | -28.57 | $58.51 | 66500 |
| 2024-07-17 | -3.18 | $59.04 | 87000 |
| 2024-07-16 | -2.33 | $58.95 | 62800 |
| 2024-07-15 | -12.20 | $58.49 | 58400 |
| 2024-07-12 | -15.48 | $58.35 | 54000 |
| 2024-07-11 | -6.52 | $58.05 | 77600 |
| 2024-07-10 | -1.03 | $58.02 | 61900 |
| 2024-07-09 | -12.12 | $57.55 | 125100 |
| 2024-07-08 | -6.06 | $57.65 | 53800 |
| 2024-07-05 | -2.47 | $57.68 | 66400 |
| 2024-07-03 | -21.08 | $57.28 | 89400 |
| 2024-07-02 | -13.62 | $57.38 | 54100 |
| 2024-07-01 | -24.35 | $57.11 | 49700 |
| 2024-06-28 | -23.68 | $57.04 | 65400 |
| 2024-06-27 | -13.91 | $57.30 | 56500 |
| 2024-06-26 | -17.29 | $57.21 | 53800 |
| 2024-06-25 | -15.79 | $57.25 | 87800 |
| 2024-06-24 | -9.40 | $57.42 | 79400 |
| 2024-06-21 | -9.21 | $57.18 | 55400 |
| 2024-06-20 | -6.58 | $57.14 | 174000 |
| 2024-06-18 | -2.88 | $57.03 | 57800 |
| 2024-06-17 | -3.38 | $57.01 | 63100 |
| 2024-06-14 | -19.39 | $56.59 | 42300 |
| 2024-06-13 | -16.33 | $56.65 | 58100 |
| 2024-06-12 | -13.27 | $56.71 | 51500 |
| 2024-06-11 | -3.73 | $56.56 | 67400 |
| 2024-06-10 | -16.77 | $56.35 | 164400 |
| 2024-06-07 | -22.36 | $56.26 | 56700 |
| 2024-06-06 | -22.36 | $56.26 | 75100 |
| 2024-06-05 | -26.71 | $56.19 | 54900 |
| 2024-06-04 | -45.96 | $55.88 | 94000 |
| 2024-06-03 | -55.06 | $55.64 | 45300 |
| 2024-05-31 | -39.07 | $55.78 | 44700 |
| 2024-05-30 | -51.81 | $55.19 | 76700 |
| 2024-05-29 | -51.99 | $55.18 | 67600 |
| 2024-05-28 | -38.63 | $55.55 | 117000 |
| 2024-05-24 | -24.91 | $55.93 | 93700 |
| 2024-05-23 | -29.60 | $55.80 | 73700 |
| 2024-05-22 | -4.24 | $56.50 | 57300 |
| 2024-05-21 | -1.08 | $56.53 | 108500 |
| 2024-05-20 | -4.33 | $56.44 | 89000 |
| 2024-05-17 | 0.00 | $56.50 | 51200 |
| 2024-05-16 | -4.96 | $56.31 | 63200 |
| 2024-05-15 | 0.00 | $56.26 | 80000 |
| 2024-05-14 | 0.00 | $55.87 | 83300 |
| 2024-05-13 | -5.83 | $55.72 | 59200 |
| 2024-05-10 | -1.40 | $55.73 | 60900 |
| 2024-05-09 | -0.47 | $55.72 | 56100 |
| 2024-05-08 | -3.21 | $55.43 | 58000 |
| 2024-05-07 | -1.07 | $55.47 | 76800 |
| 2024-05-06 | -21.03 | $55.16 | 100200 |
| 2024-05-03 | -44.62 | $54.70 | 89700 |
| 2024-05-02 | -71.79 | $54.17 | 204200 |
| 2024-05-01 | -83.71 | $53.98 | 202400 |
| 2024-04-30 | -83.26 | $53.99 | 59200 |
| 2024-04-29 | -57.47 | $54.56 | 111800 |
| 2024-04-26 | -68.85 | $54.43 | 101700 |
| 2024-04-25 | -75.47 | $54.27 | 58000 |
| 2024-04-24 | -65.66 | $54.53 | 63700 |
| 2024-04-23 | -69.06 | $54.44 | 108100 |
| 2024-04-22 | -80.38 | $54.14 | 312600 |
| 2024-04-19 | -93.21 | $53.80 | 83900 |
| 2024-04-18 | -96.23 | $53.72 | 93100 |
| 2024-04-17 | -92.05 | $53.84 | 88300 |
| 2024-04-16 | -97.18 | $53.86 | 94600 |
| 2024-04-15 | -97.02 | $53.99 | 57000 |
| 2024-04-12 | -89.50 | $54.48 | 90300 |
| 2024-04-11 | -85.89 | $54.87 | 77100 |
| 2024-04-10 | -86.08 | $54.91 | 66000 |
| 2024-04-09 | -64.89 | $55.42 | 140800 |
| 2024-04-08 | -67.18 | $55.39 | 119000 |
| 2024-04-05 | -70.23 | $55.35 | 156600 |
| 2024-04-04 | -100.00 | $54.96 | 125500 |
| 2024-04-03 | -58.39 | $55.47 | 112700 |
| 2024-04-02 | -42.50 | $55.59 | 38500 |
| 2024-04-01 | -20.00 | $55.95 | 72000 |
| 2024-03-28 | -5.63 | $56.18 | 65400 |
| 2024-03-27 | -7.89 | $56.07 | 64000 |
| 2024-03-26 | -41.45 | $55.56 | 77100 |
| 2024-03-25 | -38.16 | $55.61 | 116400 |
| 2024-03-22 | -28.29 | $55.76 | 107100 |
| 2024-03-21 | -14.47 | $55.97 | 68900 |
| 2024-03-20 | -3.57 | $56.02 | 208300 |
| 2024-03-19 | -7.64 | $55.79 | 84500 |
| 2024-03-18 | -33.56 | $55.41 | 82400 |
| 2024-03-15 | -45.89 | $55.23 | 65800 |
| 2024-03-14 | -5.48 | $55.82 | 58300 |
| 2024-03-13 | -5.95 | $55.79 | 71000 |
| 2024-03-12 | -6.38 | $55.75 | 75200 |
| 2024-03-11 | -23.56 | $55.32 | 1.7M |
| 2024-03-08 | -30.46 | $55.20 | 77400 |
| 2024-03-07 | -27.59 | $55.25 | 86000 |
| 2024-03-06 | -39.66 | $55.04 | 75000 |
| 2024-03-05 | -50.57 | $54.85 | 72700 |
| 2024-03-04 | -20.69 | $55.37 | 96300 |
| 2024-03-01 | -12.07 | $55.52 | 96800 |
| 2024-02-29 | -18.97 | $55.40 | 71400 |
| 2024-02-28 | -22.10 | $55.33 | 66200 |
| 2024-02-27 | -20.99 | $55.35 | 64500 |
| 2024-02-26 | -22.10 | $55.33 | 81400 |
| 2024-02-23 | -5.52 | $55.63 | 77500 |
| 2024-02-22 | -6.75 | $55.44 | 139400 |
| 2024-02-21 | -28.45 | $54.75 | 119800 |
| 2024-02-20 | -42.24 | $54.59 | 161800 |
| 2024-02-16 | -35.34 | $54.67 | 440200 |
| 2024-02-15 | -9.59 | $54.82 | 532600 |
| 2024-02-14 | -23.71 | $54.50 | 92400 |
| 2024-02-13 | -32.69 | $54.28 | 110700 |
| 2024-02-12 | -7.69 | $54.80 | 1.6M |
| 2024-02-09 | 0.00 | $54.92 | 81000 |
| 2024-02-08 | -5.69 | $54.74 | 60100 |
| 2024-02-07 | -5.69 | $54.74 | 75000 |
| 2024-02-06 | -14.02 | $54.48 | 70100 |
| 2024-02-05 | -19.67 | $54.31 | 84200 |
| 2024-02-02 | -7.63 | $54.59 | 150600 |
| 2024-02-01 | -9.24 | $54.55 | 111100 |
| 2024-01-31 | -33.73 | $53.94 | 90900 |
| 2024-01-30 | -2.01 | $54.73 | 108900 |
| 2024-01-29 | 0.00 | $54.68 | 111400 |
| 2024-01-26 | -3.14 | $54.45 | 87700 |
| 2024-01-25 | -4.25 | $54.32 | 99500 |
| 2024-01-24 | -17.45 | $54.04 | 93100 |
| 2024-01-23 | 0.00 | $54.22 | 80400 |
| 2024-01-22 | -2.04 | $54.08 | 87900 |
| 2024-01-19 | -3.30 | $53.91 | 75200 |
| 2024-01-18 | 0.00 | $53.46 | 72800 |
| 2024-01-17 | -25.41 | $53.06 | 103300 |
| 2024-01-16 | -13.11 | $53.21 | 91900 |
| 2024-01-12 | 0.00 | $53.37 | 71300 |
| 2024-01-11 | -13.64 | $53.10 | 102000 |
| 2024-01-10 | -14.16 | $53.09 | 67100 |
| 2024-01-09 | -38.33 | $52.79 | 150900 |
| 2024-01-08 | -23.36 | $52.93 | 135000 |
| 2024-01-05 | -59.85 | $52.43 | 106300 |
| 2024-01-04 | -50.37 | $52.56 | 244900 |
| 2024-01-03 | -44.53 | $52.64 | 99000 |
| 2024-01-02 | -28.26 | $52.86 | 103300 |
| 2023-12-29 | -19.72 | $52.97 | 40200 |
| 2023-12-28 | -17.82 | $52.94 | 49400 |
| 2023-12-27 | -25.56 | $52.79 | 88300 |
| 2023-12-26 | -28.89 | $52.73 | 81200 |
| 2023-12-22 | -32.78 | $52.66 | 78700 |
| 2023-12-21 | -39.44 | $52.54 | 85200 |
| 2023-12-20 | -61.11 | $52.15 | 123000 |
| 2023-12-19 | -26.53 | $52.73 | 218500 |
| 2023-12-18 | -31.22 | $52.56 | 88700 |
| 2023-12-15 | -42.22 | $52.30 | 107200 |
| 2023-12-14 | -25.65 | $52.66 | 178400 |
| 2023-12-13 | 0.00 | $53.06 | 83500 |
| 2023-12-12 | -1.86 | $52.42 | 57900 |
| 2023-12-11 | -1.43 | $52.32 | 80500 |
| 2023-12-08 | -3.04 | $52.13 | 76100 |
| 2023-12-07 | -5.15 | $52.08 | 69100 |
| 2023-12-06 | -9.44 | $51.98 | 119300 |
| 2023-12-05 | -6.01 | $52.06 | 71900 |
| 2023-12-04 | -2.58 | $52.14 | 105300 |
| 2023-12-01 | -0.42 | $52.19 | 89500 |
| 2023-11-30 | -0.35 | $51.91 | 66400 |
| 2023-11-29 | -9.37 | $51.49 | 102300 |
| 2023-11-28 | -4.05 | $51.61 | 60700 |
| 2023-11-27 | -3.29 | $51.59 | 60800 |
| 2023-11-24 | -0.93 | $51.68 | 44500 |
| 2023-11-22 | -1.62 | $51.65 | 72300 |
| 2023-11-21 | -2.47 | $51.36 | 76400 |
| 2023-11-20 | -2.22 | $51.37 | 129000 |
| 2023-11-17 | -4.50 | $51.02 | 118200 |
| 2023-11-16 | -0.79 | $51.16 | 127600 |
| 2023-11-15 | -4.00 | $51.01 | 125500 |
| 2023-11-14 | -5.33 | $50.96 | 135700 |
| 2023-11-13 | -1.63 | $50.43 | 324800 |
| 2023-11-10 | -0.65 | $50.45 | 73000 |
| 2023-11-09 | -15.65 | $49.89 | 53200 |
| 2023-11-08 | -1.36 | $50.31 | 122400 |
| 2023-11-07 | -2.11 | $50.19 | 86500 |
| 2023-11-06 | -1.47 | $50.09 | 72000 |
| 2023-11-03 | -5.20 | $49.96 | 109300 |
| 2023-11-02 | -13.85 | $49.65 | 136200 |
| 2023-11-01 | -47.69 | $48.77 | 126000 |
| 2023-10-31 | -60.38 | $48.44 | 169700 |
| 2023-10-30 | -72.69 | $48.12 | 326700 |
| 2023-10-27 | -94.62 | $47.55 | 109800 |
| 2023-10-26 | -97.03 | $48.05 | 193300 |
| 2023-10-25 | -76.73 | $48.46 | 67500 |
| 2023-10-24 | -61.39 | $48.77 | 69700 |
| 2023-10-23 | -79.21 | $48.41 | 157900 |
| 2023-10-20 | -66.34 | $48.67 | 70900 |
| 2023-10-19 | -42.57 | $49.15 | 146500 |
| 2023-10-18 | -25.74 | $49.49 | 93100 |
| 2023-10-17 | -22.08 | $49.86 | 36300 |
| 2023-10-16 | -25.42 | $49.78 | 71900 |
| 2023-10-13 | -42.50 | $49.37 | 54100 |
| 2023-10-12 | -46.15 | $49.32 | 50200 |
| 2023-10-11 | -41.45 | $49.60 | 64000 |
| 2023-10-10 | -46.55 | $49.46 | 100800 |
| 2023-10-09 | -51.27 | $49.33 | 25300 |
| 2023-10-06 | -65.09 | $48.95 | 102900 |
| 2023-10-05 | -84.00 | $48.43 | 71300 |
| 2023-10-04 | -82.91 | $48.46 | 110200 |
| 2023-10-03 | -98.18 | $48.04 | 99900 |
| 2023-10-02 | -88.77 | $48.47 | 110500 |
| 2023-09-29 | -89.05 | $48.63 | 80300 |
| 2023-09-28 | -81.75 | $48.83 | 135100 |
| 2023-09-27 | -87.23 | $48.68 | 91200 |
| 2023-09-26 | -96.31 | $48.72 | 69200 |
| 2023-09-25 | -86.76 | $49.30 | 92200 |
| 2023-09-22 | -100.00 | $49.15 | 64900 |
| 2023-09-21 | -97.80 | $49.29 | 51800 |
| 2023-09-20 | -77.31 | $49.98 | 95100 |
| 2023-09-19 | -67.38 | $50.12 | 41400 |
| 2023-09-18 | -57.89 | $50.19 | 41900 |
| 2023-09-15 | -67.09 | $50.01 | 36700 |
| 2023-09-14 | -25.32 | $50.67 | 26500 |
| 2023-09-13 | -49.37 | $50.29 | 59600 |
| 2023-09-12 | -54.43 | $50.21 | 135000 |
| 2023-09-11 | -33.54 | $50.54 | 44200 |
| 2023-09-08 | -48.10 | $50.31 | 43200 |
| 2023-09-07 | -53.16 | $50.23 | 31400 |
| 2023-09-06 | -52.53 | $50.24 | 47600 |
| 2023-09-05 | -36.08 | $50.50 | 42200 |
| 2023-09-01 | -9.49 | $50.92 | 55600 |
| 2023-08-31 | -19.23 | $50.75 | 43300 |
| 2023-08-30 | -4.49 | $50.98 | 35500 |
| 2023-08-29 | -10.42 | $50.78 | 45300 |
| 2023-08-28 | -49.68 | $50.27 | 40700 |
| 2023-08-25 | -62.35 | $50.10 | 32000 |
| 2023-08-24 | -87.72 | $49.70 | 32100 |
| 2023-08-23 | -64.89 | $50.15 | 41900 |
| 2023-08-22 | -84.04 | $49.79 | 33100 |
| 2023-08-21 | -84.04 | $49.79 | 65100 |
| 2023-08-18 | -87.23 | $49.73 | 63700 |
| 2023-08-17 | -98.17 | $49.76 | 45900 |
| 2023-08-16 | -100.00 | $50.09 | 47300 |
| 2023-08-15 | -80.80 | $50.36 | 46400 |
| 2023-08-14 | -49.60 | $50.75 | 57000 |
| 2023-08-11 | -63.20 | $50.58 | 77000 |
| 2023-08-10 | -75.40 | $50.42 | 37200 |
| 2023-08-09 | -68.15 | $50.45 | 42000 |
| 2023-08-08 | -57.69 | $50.47 | 26800 |
| 2023-08-07 | -43.08 | $50.53 | 36500 |
| 2023-08-04 | -59.24 | $50.12 | 24400 |
| 2023-08-03 | -46.45 | $50.39 | 26300 |
| 2023-08-02 | -36.97 | $50.59 | 129100 |
| 2023-08-01 | -22.27 | $50.90 | 29500 |
| 2023-07-31 | -15.64 | $51.04 | 20500 |
| 2023-07-28 | -11.85 | $51.12 | 35800 |
| 2023-07-27 | -31.60 | $50.70 | 36500 |
| 2023-07-26 | -4.76 | $51.16 | 32400 |
| 2023-07-25 | -5.37 | $51.09 | 28500 |
| 2023-07-24 | -1.93 | $51.03 | 28400 |
| 2023-07-21 | -5.18 | $50.83 | 89500 |
| 2023-07-20 | -7.73 | $50.67 | 56300 |
| 2023-07-19 | -5.33 | $50.60 | 30600 |
| 2023-07-18 | -1.33 | $50.48 | 42200 |
| 2023-07-17 | -11.03 | $50.21 | 38600 |
| 2023-07-14 | -5.60 | $50.18 | 31800 |
| 2023-07-13 | -5.51 | $50.14 | 37700 |
| 2023-07-12 | -22.58 | $49.90 | 26700 |
| 2023-07-11 | -29.73 | $49.74 | 20200 |
| 2023-07-10 | -51.68 | $49.41 | 28000 |
| 2023-07-07 | -46.20 | $49.39 | 38000 |
| 2023-07-06 | -29.48 | $49.67 | 43800 |
| 2023-07-05 | -13.29 | $49.95 | 33400 |
| 2023-07-03 | -9.83 | $50.01 | 36400 |
| 2023-06-30 | -3.93 | $50.11 | 29800 |
| 2023-06-29 | -18.67 | $49.56 | 57900 |
| 2023-06-28 | -28.38 | $49.33 | 33300 |
| 2023-06-27 | -23.58 | $49.44 | 29200 |
| 2023-06-26 | -39.74 | $49.07 | 24900 |
| 2023-06-23 | -32.66 | $49.17 | 31500 |
| 2023-06-22 | -19.35 | $49.50 | 15000 |
| 2023-06-21 | -30.65 | $49.22 | 29400 |
| 2023-06-20 | -28.63 | $49.27 | 30600 |
| 2023-06-16 | -14.92 | $49.61 | 43600 |
| 2023-06-15 | -6.45 | $49.82 | 21300 |
| 2023-06-14 | -11.29 | $49.15 | 37600 |
| 2023-06-13 | -3.47 | $49.17 | 20200 |
| 2023-06-12 | -7.32 | $49.02 | 31100 |
| 2023-06-09 | -23.78 | $48.75 | 14000 |
| 2023-06-08 | -23.78 | $48.75 | 23800 |
| 2023-06-07 | -39.02 | $48.50 | 35600 |
| 2023-06-06 | -30.49 | $48.64 | 38700 |
| 2023-06-05 | -24.39 | $48.74 | 36200 |
| 2023-06-02 | -20.73 | $48.80 | 58800 |
| 2023-06-01 | -59.15 | $48.17 | 18800 |
| 2023-05-31 | -79.88 | $47.83 | 30800 |
| 2023-05-30 | -68.29 | $48.02 | 39900 |
| 2023-05-26 | -64.63 | $48.08 | 35600 |
| 2023-05-25 | -89.02 | $47.68 | 60100 |
| 2023-05-24 | -97.78 | $47.82 | 32300 |
| 2023-05-23 | -57.96 | $48.23 | 20600 |
| 2023-05-22 | -25.48 | $48.74 | 34900 |
| 2023-05-19 | -14.65 | $48.91 | 50500 |
| 2023-05-18 | -6.29 | $48.91 | 32500 |
| 2023-05-17 | -25.87 | $48.63 | 64700 |
| 2023-05-16 | -41.96 | $48.40 | 26300 |
| 2023-05-15 | -20.98 | $48.70 | 54800 |
| 2023-05-12 | -14.69 | $48.79 | 61300 |
| 2023-05-11 | -20.98 | $48.70 | 39000 |
| 2023-05-10 | -15.38 | $48.78 | 25600 |
| 2023-05-09 | -36.36 | $48.48 | 19200 |
| 2023-05-08 | -25.17 | $48.64 | 42800 |
| 2023-05-05 | -25.17 | $48.64 | 106900 |
| 2023-05-04 | -72.03 | $47.97 | 21300 |
| 2023-05-03 | -60.14 | $48.14 | 29400 |
| 2023-05-02 | -45.45 | $48.35 | 38400 |
| 2023-05-01 | -12.74 | $48.80 | 21600 |
| 2023-04-28 | 0.00 | $48.77 | 20000 |
| 2023-04-27 | -6.42 | $48.46 | 16600 |
| 2023-04-26 | -44.50 | $47.61 | 21800 |
| 2023-04-25 | -25.84 | $47.89 | 16800 |
| 2023-04-24 | -10.11 | $48.31 | 14500 |
| 2023-04-21 | -9.23 | $48.27 | 35600 |
| 2023-04-20 | -10.42 | $48.23 | 36400 |
| 2023-04-19 | -5.65 | $48.39 | 32700 |
| 2023-04-18 | -5.95 | $48.38 | 39600 |
| 2023-04-17 | -3.95 | $48.38 | 37700 |
| 2023-04-14 | -8.51 | $48.23 | 25200 |
| 2023-04-13 | -2.10 | $48.44 | 34500 |
| 2023-04-12 | -9.09 | $47.94 | 25200 |
| 2023-04-11 | -4.75 | $47.95 | 21900 |
| 2023-04-10 | -2.29 | $48.00 | 21500 |
| 2023-04-06 | -0.57 | $48.06 | 151600 |
| 2023-04-05 | -5.28 | $47.82 | 32900 |
| 2023-04-04 | -6.45 | $47.78 | 49500 |
| 2023-04-03 | 0.00 | $47.89 | 38300 |
| 2023-03-31 | 0.00 | $47.48 | 27200 |
| 2023-03-30 | -0.86 | $46.90 | 16800 |
| 2023-03-29 | -8.30 | $46.69 | 55400 |
| 2023-03-28 | -34.06 | $46.10 | 28600 |
| 2023-03-27 | -31.88 | $46.15 | 26400 |
| 2023-03-24 | -32.75 | $46.13 | 28800 |
| 2023-03-23 | -57.21 | $45.57 | 44800 |
| 2023-03-22 | -56.33 | $45.59 | 19200 |
| 2023-03-21 | -31.00 | $46.17 | 64400 |
| 2023-03-20 | -44.98 | $45.85 | 56100 |
| 2023-03-17 | -65.50 | $45.48 | 45200 |
| 2023-03-16 | -48.98 | $46.09 | 45800 |
| 2023-03-15 | -71.62 | $45.45 | 36600 |
| 2023-03-14 | -68.00 | $45.63 | 50100 |
| 2023-03-13 | -86.15 | $45.04 | 79000 |
| 2023-03-10 | -97.04 | $44.89 | 29900 |
| 2023-03-09 | -96.00 | $45.44 | 38000 |
| 2023-03-08 | -77.31 | $46.00 | 17300 |
| 2023-03-07 | -76.89 | $46.01 | 16200 |
| 2023-03-06 | -50.42 | $46.64 | 23500 |
| 2023-03-03 | -53.78 | $46.56 | 19800 |
| 2023-03-02 | -78.57 | $45.97 | 37700 |
| 2023-03-01 | -94.09 | $45.61 | 23100 |
| 2023-02-28 | -97.14 | $45.80 | 21400 |
| 2023-02-27 | -87.14 | $46.01 | 86200 |
| 2023-02-24 | -89.05 | $45.97 | 35600 |
| 2023-02-23 | -78.80 | $46.39 | 17900 |
| 2023-02-22 | -88.02 | $46.37 | 23800 |
| 2023-02-21 | -88.31 | $46.48 | 28100 |
| 2023-02-17 | -46.10 | $47.13 | 19100 |
| 2023-02-16 | -36.76 | $47.16 | 19700 |
| 2023-02-15 | -14.89 | $47.56 | 18700 |
| 2023-02-14 | -18.62 | $47.49 | 33200 |
| 2023-02-13 | -2.17 | $47.76 | 36300 |
| 2023-02-10 | -29.89 | $47.25 | 32500 |
| 2023-02-09 | -48.91 | $46.90 | 18300 |
| 2023-02-08 | -28.26 | $47.28 | 399400 |
| 2023-02-07 | 0.00 | $47.80 | 20700 |
| 2023-02-06 | -28.57 | $47.26 | 23500 |
| 2023-02-03 | -18.38 | $47.44 | 44700 |
| 2023-02-02 | -1.48 | $47.75 | 56800 |
| 2023-02-01 | -14.78 | $47.48 | 17400 |
| 2023-01-31 | -1.95 | $47.24 | 19000 |
| 2023-01-30 | -38.31 | $46.68 | 36900 |
| 2023-01-27 | -16.88 | $47.01 | 33600 |
| 2023-01-26 | -7.14 | $47.16 | 31800 |
| 2023-01-25 | -24.03 | $46.90 | 39400 |
| 2023-01-24 | -24.03 | $46.90 | 23100 |
| 2023-01-23 | -20.42 | $46.88 | 18800 |
| 2023-01-20 | -35.60 | $46.59 | 26000 |
| 2023-01-19 | -67.02 | $45.99 | 59400 |
| 2023-01-18 | -55.50 | $46.21 | 52700 |
| 2023-01-17 | -15.18 | $46.98 | 23200 |
| 2023-01-13 | -8.63 | $47.16 | 69300 |
| 2023-01-12 | -39.45 | $47.11 | 82000 |
| 2023-01-11 | -47.89 | $47.09 | 31300 |
| 2023-01-10 | -62.65 | $46.60 | 60600 |
| 2023-01-09 | -69.28 | $46.38 | 21300 |
| 2023-01-06 | -60.24 | $46.68 | 17100 |
| 2023-01-05 | -88.25 | $45.75 | 18900 |
| 2023-01-04 | -74.40 | $46.21 | 15800 |
| 2023-01-03 | -80.72 | $46.00 | 194300 |
| 2022-12-30 | -75.30 | $46.18 | 33600 |
| 2022-12-29 | -71.69 | $46.30 | 21700 |
| 2022-12-28 | -88.25 | $45.75 | 25100 |
| 2022-12-27 | -72.29 | $46.28 | 259200 |
| 2022-12-23 | -72.89 | $46.26 | 18000 |
| 2022-12-22 | -81.33 | $45.98 | 19100 |
| 2022-12-21 | -69.47 | $46.45 | 22700 |
| 2022-12-20 | -89.72 | $45.80 | 23200 |
| 2022-12-19 | -93.69 | $45.71 | 14300 |
| 2022-12-16 | -92.52 | $45.96 | 21700 |
| 2022-12-15 | -82.57 | $46.69 | 19400 |
| 2022-12-14 | -40.25 | $47.71 | 17200 |
| 2022-12-13 | -33.61 | $47.87 | 28600 |
| 2022-12-12 | -38.91 | $47.62 | 13100 |
| 2022-12-09 | -65.16 | $47.04 | 13900 |
| 2022-12-08 | -42.00 | $47.43 | 12900 |
| 2022-12-07 | -36.26 | $47.16 | 29500 |
| 2022-12-06 | -33.79 | $47.25 | 22600 |
| 2022-12-05 | -18.68 | $47.80 | 23900 |
| 2022-12-02 | -2.37 | $48.38 | 75400 |
| 2022-12-01 | -2.60 | $48.35 | 39800 |
| 2022-11-30 | 0.00 | $48.20 | 52400 |
| 2022-11-29 | -22.10 | $47.05 | 20200 |
| 2022-11-28 | -18.51 | $47.18 | 16300 |
| 2022-11-25 | -2.21 | $47.77 | 8400 |
| 2022-11-23 | -2.53 | $47.70 | 70400 |
| 2022-11-22 | -1.20 | $47.53 | 18500 |
| 2022-11-21 | -2.41 | $47.06 | 410000 |
| 2022-11-18 | -2.69 | $47.01 | 13700 |
| 2022-11-17 | -7.18 | $46.73 | 19600 |
| 2022-11-16 | -6.91 | $46.74 | 112600 |
| 2022-11-15 | -7.67 | $46.71 | 25600 |
| 2022-11-14 | -12.27 | $46.46 | 405600 |
| 2022-11-11 | -5.84 | $46.57 | 17400 |
| 2022-11-10 | -0.93 | $46.66 | 62400 |
| 2022-11-09 | -25.52 | $44.93 | 29300 |
| 2022-11-08 | -12.34 | $45.56 | 26200 |
| 2022-11-07 | -18.41 | $45.27 | 40800 |
| 2022-11-04 | -27.20 | $44.85 | 24900 |
| 2022-11-03 | -36.40 | $44.41 | 34700 |
| 2022-11-02 | -26.57 | $44.88 | 13600 |
| 2022-11-01 | -10.04 | $45.67 | 25300 |
| 2022-10-31 | -5.46 | $45.87 | 11500 |
| 2022-10-28 | -0.84 | $46.09 | 29000 |
| 2022-10-27 | -11.60 | $44.80 | 41700 |
| 2022-10-26 | -11.34 | $44.81 | 27600 |
| 2022-10-25 | -1.63 | $44.99 | 42100 |
| 2022-10-24 | -3.92 | $44.56 | 43800 |
| 2022-10-21 | -10.51 | $44.01 | 31300 |
| 2022-10-20 | -37.63 | $43.21 | 53100 |
| 2022-10-19 | -26.78 | $43.53 | 18700 |
| 2022-10-18 | -29.75 | $43.85 | 17300 |
| 2022-10-17 | -43.91 | $43.35 | 87600 |
| 2022-10-14 | -67.99 | $42.50 | 54300 |
| 2022-10-13 | -47.59 | $43.22 | 63700 |
| 2022-10-12 | -93.14 | $42.19 | 36100 |
| 2022-10-11 | -88.98 | $42.36 | 64500 |
| 2022-10-10 | -87.73 | $42.49 | 76900 |
| 2022-10-07 | -87.74 | $42.59 | 48700 |
| 2022-10-06 | -69.92 | $43.52 | 14100 |
| 2022-10-05 | -59.77 | $44.05 | 21400 |
| 2022-10-04 | -59.77 | $44.05 | 55400 |
| 2022-10-03 | -77.59 | $43.12 | 94100 |
| 2022-09-30 | -99.23 | $41.99 | 71600 |
| 2022-09-29 | -94.51 | $42.52 | 54800 |
| 2022-09-28 | -80.54 | $43.28 | 177500 |
| 2022-09-27 | -94.41 | $42.61 | 181500 |
| 2022-09-26 | -95.82 | $42.81 | 83200 |
| 2022-09-23 | -91.65 | $43.16 | 69600 |
| 2022-09-22 | -96.82 | $43.73 | 69300 |
| 2022-09-21 | -99.76 | $43.90 | 30600 |
| 2022-09-20 | -91.27 | $44.54 | 26300 |
| 2022-09-19 | -86.13 | $44.90 | 25700 |
| 2022-09-16 | -94.03 | $44.65 | 53600 |
| 2022-09-15 | -97.82 | $45.02 | 33300 |
| 2022-09-14 | -90.20 | $45.54 | 45000 |
| 2022-09-13 | -93.73 | $45.41 | 17100 |
| 2022-09-12 | -54.46 | $47.04 | 23300 |
| 2022-09-09 | -61.45 | $46.75 | 22200 |
| 2022-09-08 | -75.66 | $46.16 | 22200 |
| 2022-09-07 | -79.28 | $46.01 | 18900 |
| 2022-09-06 | -95.66 | $45.33 | 421600 |
| 2022-09-02 | -94.85 | $45.43 | 31000 |
| 2022-09-01 | -85.39 | $45.91 | 21800 |
| 2022-08-31 | -99.19 | $45.63 | 12000 |
| 2022-08-30 | -97.10 | $45.95 | 23500 |
| 2022-08-29 | -95.39 | $46.40 | 20200 |
| 2022-08-26 | -99.24 | $46.70 | 113400 |
| 2022-08-25 | -57.64 | $47.98 | 103600 |
| 2022-08-24 | -58.96 | $47.49 | 21300 |
| 2022-08-23 | -54.01 | $47.48 | 14100 |
| 2022-08-22 | -39.68 | $47.82 | 32800 |
| 2022-08-19 | -18.23 | $48.62 | 34200 |
| 2022-08-18 | -8.58 | $48.98 | 19500 |
| 2022-08-17 | -9.16 | $48.95 | 24800 |
| 2022-08-16 | -4.97 | $49.11 | 44300 |
| 2022-08-15 | -0.51 | $48.98 | 54100 |
| 2022-08-12 | -0.74 | $48.63 | 32400 |
| 2022-08-11 | -10.71 | $48.01 | 27700 |
| 2022-08-10 | -3.01 | $48.07 | 36300 |
| 2022-08-09 | -8.82 | $47.50 | 19400 |
| 2022-08-08 | -9.07 | $47.49 | 54900 |
| 2022-08-05 | -5.99 | $47.49 | 18500 |
| 2022-08-04 | -5.21 | $47.52 | 13400 |
| 2022-08-03 | -2.60 | $47.62 | 13400 |
| 2022-08-02 | -13.23 | $47.16 | 18200 |
| 2022-08-01 | -5.56 | $47.45 | 403100 |
| 2022-07-29 | -3.44 | $47.53 | 20000 |
| 2022-07-28 | -3.63 | $47.07 | 26400 |
| 2022-07-27 | -7.04 | $46.39 | 15400 |
| 2022-07-26 | -25.00 | $45.65 | 27200 |
| 2022-07-25 | -14.41 | $45.90 | 32100 |
| 2022-07-22 | -13.14 | $45.93 | 18700 |
| 2022-07-21 | -1.31 | $46.14 | 23900 |
| 2022-07-20 | -6.59 | $45.80 | 28100 |
| 2022-07-19 | -4.12 | $45.72 | 29300 |
| 2022-07-18 | -32.86 | $44.68 | 25300 |
| 2022-07-15 | -20.00 | $45.13 | 110100 |
| 2022-07-14 | -37.71 | $44.51 | 48600 |
| 2022-07-13 | -33.43 | $44.66 | 48400 |
| 2022-07-12 | -27.71 | $44.86 | 24500 |
| 2022-07-11 | -15.43 | $45.29 | 484500 |
| 2022-07-08 | -29.32 | $45.56 | 49000 |
| 2022-07-07 | -33.60 | $45.67 | 51300 |
| 2022-07-06 | -41.04 | $45.39 | 79300 |
| 2022-07-05 | -47.03 | $45.09 | 551700 |
| 2022-07-01 | -46.07 | $45.14 | 28700 |
| 2022-06-30 | -56.24 | $44.61 | 27700 |
| 2022-06-29 | -52.98 | $44.78 | 15600 |
| 2022-06-28 | -54.13 | $44.72 | 52300 |
| 2022-06-27 | -39.35 | $45.49 | 968600 |
| 2022-06-24 | -39.35 | $45.49 | 45100 |
| 2022-06-23 | -61.42 | $44.34 | 63900 |
| 2022-06-22 | -72.36 | $43.77 | 42300 |
| 2022-06-21 | -75.24 | $43.62 | 60200 |
| 2022-06-17 | -93.09 | $42.69 | 51100 |
| 2022-06-16 | -98.18 | $42.69 | 39000 |
| 2022-06-15 | -84.92 | $43.88 | 58800 |
| 2022-06-14 | -92.58 | $43.55 | 148800 |
| 2022-06-13 | -98.48 | $43.64 | 77300 |
| 2022-06-10 | -69.45 | $45.13 | 25600 |
| 2022-06-09 | -42.65 | $46.06 | 14500 |
| 2022-06-08 | -17.29 | $46.94 | 10700 |
| 2022-06-07 | -3.17 | $47.43 | 35300 |
| 2022-06-06 | -12.68 | $47.10 | 125200 |
| 2022-06-03 | -14.84 | $46.94 | 28600 |
| 2022-06-02 | -10.46 | $47.41 | 19000 |
| 2022-06-01 | -33.09 | $46.82 | 32200 |
| 2022-05-31 | -26.03 | $47.11 | 14100 |
| 2022-05-27 | -19.46 | $47.38 | 20200 |
| 2022-05-26 | -43.29 | $46.48 | 21300 |
| 2022-05-25 | -64.29 | $45.82 | 58200 |
| 2022-05-24 | -69.39 | $45.57 | 67700 |
| 2022-05-23 | -69.59 | $45.56 | 133700 |
| 2022-05-20 | -83.06 | $44.90 | 77200 |
| 2022-05-19 | -93.74 | $44.69 | 35700 |
| 2022-05-18 | -90.95 | $44.93 | 15500 |
| 2022-05-17 | -67.94 | $46.38 | 23200 |
| 2022-05-16 | -76.83 | $45.82 | 27200 |
| 2022-05-13 | -77.14 | $45.80 | 64800 |
| 2022-05-12 | -90.00 | $44.99 | 59500 |
| 2022-05-11 | -99.13 | $44.93 | 39900 |
| 2022-05-10 | -94.52 | $45.31 | 85300 |
| 2022-05-09 | -96.87 | $45.40 | 62800 |
| 2022-05-06 | -91.13 | $46.45 | 33300 |
| 2022-05-05 | -89.41 | $46.69 | 81800 |
| 2022-05-04 | -58.11 | $48.08 | 25400 |
| 2022-05-03 | -80.49 | $47.09 | 48400 |
| 2022-05-02 | -84.53 | $46.91 | 80700 |
| 2022-04-29 | -96.32 | $47.02 | 31600 |
| 2022-04-28 | -64.55 | $48.75 | 31000 |
| 2022-04-27 | -90.30 | $47.98 | 37800 |
| 2022-04-26 | -98.70 | $47.73 | 25500 |
| 2022-04-25 | -67.92 | $48.77 | 27100 |
| 2022-04-22 | -96.92 | $48.56 | 37800 |
| 2022-04-21 | -53.41 | $49.82 | 40600 |
| 2022-04-20 | -26.26 | $50.29 | 28600 |
| 2022-04-19 | -43.02 | $49.99 | 18400 |
| 2022-04-18 | -82.12 | $49.29 | 36000 |
| 2022-04-14 | -62.75 | $49.48 | 51600 |
| 2022-04-13 | -38.11 | $49.83 | 87400 |
| 2022-04-12 | -40.65 | $49.50 | 57400 |
| 2022-04-11 | -29.86 | $49.70 | 40500 |
| 2022-04-08 | -10.59 | $50.35 | 31400 |
| 2022-04-07 | -8.27 | $50.44 | 36800 |
| 2022-04-06 | -16.02 | $50.14 | 32300 |
| 2022-04-05 | -13.70 | $50.23 | 202600 |
| 2022-04-04 | -9.25 | $50.39 | 16500 |
| 2022-04-01 | -12.25 | $50.27 | 121400 |
| 2022-03-31 | -19.00 | $50.00 | 43700 |
| 2022-03-30 | -4.50 | $50.58 | 38900 |
| 2022-03-29 | -1.75 | $50.69 | 53400 |
| 2022-03-28 | -0.30 | $50.13 | 43000 |
| 2022-03-25 | -0.32 | $49.86 | 20100 |
| 2022-03-24 | -3.20 | $49.48 | 19100 |
| 2022-03-23 | -14.18 | $48.97 | 21300 |
| 2022-03-22 | -1.89 | $49.49 | 39900 |
| 2022-03-21 | -7.00 | $49.19 | 20200 |
| 2022-03-18 | -0.75 | $49.30 | 288400 |
| 2022-03-17 | -0.55 | $48.98 | 26600 |
| 2022-03-16 | -12.25 | $48.42 | 147500 |
| 2022-03-15 | -30.48 | $47.78 | 22100 |
| 2022-03-14 | -53.85 | $46.96 | 42000 |
| 2022-03-11 | -51.08 | $47.15 | 96400 |
| 2022-03-10 | -47.87 | $47.54 | 280200 |
| 2022-03-09 | -50.00 | $47.59 | 249600 |
| 2022-03-08 | -67.78 | $46.79 | 109400 |
| 2022-03-07 | -52.00 | $47.50 | 32200 |
| 2022-03-04 | -29.33 | $48.52 | 86700 |
| 2022-03-03 | -31.78 | $48.41 | 264800 |
| 2022-03-02 | -31.14 | $48.48 | 32200 |
| 2022-03-01 | -47.81 | $47.72 | 27000 |
| 2022-02-28 | -41.23 | $48.02 | 37600 |
| 2022-02-25 | -37.28 | $48.20 | 41900 |
| 2022-02-24 | -63.38 | $47.01 | 82500 |
| 2022-02-23 | -99.15 | $46.39 | 86900 |
| 2022-02-22 | -90.29 | $47.11 | 104000 |
| 2022-02-18 | -87.72 | $47.40 | 321500 |
| 2022-02-17 | -78.95 | $47.65 | 65000 |
| 2022-02-16 | -53.56 | $48.42 | 25800 |
| 2022-02-15 | -54.92 | $48.38 | 47800 |
| 2022-02-14 | -67.12 | $48.02 | 73700 |
| 2022-02-11 | -60.20 | $48.24 | 48700 |
| 2022-02-10 | -53.25 | $48.92 | 64000 |
| 2022-02-09 | -32.51 | $49.77 | 86700 |
| 2022-02-08 | -47.15 | $49.18 | 61300 |
| 2022-02-07 | -53.85 | $48.91 | 38000 |
| 2022-02-04 | -46.90 | $49.19 | 47800 |
| 2022-02-03 | -52.25 | $49.07 | 56700 |
| 2022-02-02 | -45.95 | $49.85 | 69200 |
| 2022-02-01 | -57.34 | $49.26 | 30300 |
| 2022-01-31 | -61.35 | $49.11 | 36100 |
| 2022-01-28 | -74.26 | $48.45 | 69300 |
| 2022-01-27 | -93.12 | $47.44 | 75100 |
| 2022-01-26 | -93.12 | $47.44 | 103900 |
| 2022-01-25 | -84.13 | $47.95 | 48800 |
| 2022-01-24 | -72.13 | $48.63 | 94500 |
| 2022-01-21 | -98.85 | $48.43 | 142600 |
| 2022-01-20 | -98.45 | $48.91 | 52500 |
| 2022-01-19 | -99.11 | $49.37 | 29000 |
| 2022-01-18 | -95.50 | $49.54 | 64100 |
| 2022-01-14 | -87.62 | $50.03 | 33500 |
| 2022-01-13 | -89.16 | $50.17 | 44100 |
| 2022-01-12 | -63.99 | $50.89 | 26700 |
| 2022-01-11 | -67.83 | $50.78 | 63200 |
| 2022-01-10 | -80.42 | $50.42 | 153100 |
| 2022-01-07 | -73.82 | $50.69 | 35400 |
| 2022-01-06 | -62.55 | $51.00 | 35600 |
| 2022-01-05 | -53.45 | $51.25 | 41800 |
| 2022-01-04 | -26.55 | $51.99 | 132300 |
| 2022-01-03 | -24.73 | $52.04 | 68900 |
| 2021-12-31 | -12.35 | $52.31 | 30400 |
| 2021-12-30 | -10.36 | $52.37 | 36000 |
| 2021-12-29 | -1.69 | $52.57 | 50300 |
| 2021-12-28 | -4.14 | $52.33 | 35900 |
| 2021-12-27 | -0.31 | $52.27 | 31600 |
| 2021-12-23 | -8.13 | $51.69 | 74200 |
| 2021-12-22 | -17.31 | $51.43 | 31100 |
| 2021-12-21 | -31.80 | $51.02 | 27700 |
| 2021-12-20 | -54.77 | $50.37 | 32500 |
| 2021-12-17 | -38.52 | $50.83 | 24600 |
| 2021-12-16 | -12.01 | $51.58 | 30800 |
| 2021-12-15 | -2.43 | $51.50 | 32500 |
| 2021-12-14 | -24.90 | $50.90 | 16700 |
| 2021-12-13 | -6.22 | $51.35 | 26000 |
| 2021-12-10 | -4.20 | $51.37 | 26600 |
| 2021-12-09 | -25.63 | $50.86 | 31300 |
| 2021-12-08 | -13.03 | $51.16 | 14000 |
| 2021-12-07 | -18.49 | $51.03 | 28700 |
| 2021-12-06 | -47.90 | $50.33 | 41600 |
| 2021-12-03 | -69.75 | $49.81 | 24800 |
| 2021-12-02 | -67.23 | $49.87 | 19300 |
| 2021-12-01 | -97.06 | $49.16 | 38700 |
| 2021-11-30 | -100.00 | $49.54 | 30200 |
| 2021-11-29 | -57.04 | $50.66 | 35300 |
| 2021-11-26 | -100.00 | $50.05 | 22900 |
| 2021-11-24 | -29.71 | $51.06 | 16000 |
| 2021-11-23 | -37.16 | $50.92 | 14600 |
| 2021-11-22 | -39.86 | $50.88 | 29300 |
| 2021-11-19 | -25.68 | $51.09 | 13600 |
| 2021-11-18 | -22.97 | $51.13 | 11000 |
| 2021-11-17 | -16.98 | $51.20 | 21900 |
| 2021-11-16 | -11.52 | $51.28 | 14500 |
| 2021-11-15 | -6.51 | $51.11 | 16900 |
| 2021-11-12 | -3.83 | $51.11 | 19400 |
| 2021-11-11 | -15.71 | $50.71 | 13500 |
| 2021-11-10 | -9.25 | $50.80 | 19100 |
| 2021-11-09 | -0.97 | $50.98 | 16500 |
| 2021-11-08 | -2.26 | $50.94 | 364500 |
| 2021-11-05 | -6.45 | $50.81 | 20700 |
| 2021-11-04 | -2.35 | $50.82 | 29800 |
| 2021-11-03 | -0.73 | $50.63 | 28200 |
| 2021-11-02 | -5.02 | $50.49 | 29500 |
| 2021-11-01 | -10.66 | $50.31 | 45700 |
| 2021-10-29 | 0.00 | $50.54 | 10900 |
| 2021-10-28 | -7.19 | $50.24 | 51400 |
| 2021-10-27 | -15.00 | $49.99 | 196000 |
| 2021-10-26 | -4.06 | $50.34 | 19100 |
| 2021-10-25 | -4.50 | $50.24 | 44400 |
| 2021-10-22 | 0.00 | $50.29 | 20100 |
| 2021-10-21 | 0.00 | $50.23 | 29100 |
| 2021-10-20 | -2.91 | $49.94 | 201500 |
| 2021-10-19 | -0.40 | $49.79 | 25600 |
| 2021-10-18 | -3.67 | $49.37 | 162000 |
| 2021-10-15 | -5.58 | $49.30 | 144200 |
| 2021-10-14 | -3.72 | $49.08 | 19800 |
| 2021-10-13 | -53.25 | $48.35 | 33100 |
| 2021-10-12 | -66.09 | $48.06 | 21600 |
| 2021-10-11 | -61.37 | $48.17 | 24900 |
| 2021-10-08 | -48.54 | $48.50 | 29200 |
| 2021-10-07 | -48.18 | $48.55 | 51000 |
| 2021-10-06 | -65.94 | $48.21 | 50700 |
| 2021-10-05 | -76.45 | $47.92 | 39400 |
| 2021-10-04 | -89.75 | $47.56 | 37400 |
| 2021-10-01 | -75.17 | $48.02 | 42400 |
| 2021-09-30 | -96.52 | $47.52 | 42100 |
| 2021-09-29 | -86.77 | $48.06 | 53500 |
| 2021-09-28 | -96.89 | $47.80 | 48100 |
| 2021-09-27 | -67.98 | $48.57 | 31300 |
| 2021-09-24 | -53.75 | $48.93 | 35200 |
| 2021-09-23 | -52.17 | $48.97 | 61600 |
| 2021-09-22 | -67.98 | $48.57 | 22400 |
| 2021-09-21 | -82.21 | $48.21 | 23800 |
| 2021-09-20 | -79.84 | $48.27 | 382300 |
| 2021-09-17 | -92.16 | $48.88 | 50900 |
| 2021-09-16 | -50.84 | $49.38 | 22700 |
| 2021-09-15 | -40.22 | $49.57 | 14400 |
| 2021-09-14 | -63.69 | $49.15 | 18800 |
| 2021-09-13 | -51.40 | $49.37 | 24700 |
| 2021-09-10 | -51.96 | $49.36 | 47900 |
| 2021-09-09 | -40.78 | $49.56 | 25300 |
| 2021-09-08 | -16.76 | $49.99 | 28700 |
| 2021-09-07 | -30.17 | $49.75 | 1.0M |
| 2021-09-03 | -4.47 | $50.21 | 60800 |
| 2021-09-02 | -0.58 | $50.20 | 41900 |
| 2021-09-01 | -4.94 | $50.04 | 24600 |
| 2021-08-31 | -2.67 | $49.96 | 191800 |
| 2021-08-30 | -5.33 | $49.92 | 24400 |
| 2021-08-27 | -15.22 | $49.67 | 23500 |
| 2021-08-26 | -37.68 | $49.36 | 60300 |
| 2021-08-25 | -20.29 | $49.60 | 23700 |
| 2021-08-24 | -21.74 | $49.58 | 43800 |
| 2021-08-23 | -12.32 | $49.71 | 61900 |
| 2021-08-20 | -12.70 | $49.60 | 31700 |
| 2021-08-19 | -44.44 | $49.20 | 74900 |
| 2021-08-18 | -55.63 | $48.97 | 59000 |
| 2021-08-17 | -6.45 | $49.66 | 53600 |
| 2021-08-16 | -0.49 | $49.75 | 364600 |
| 2021-08-13 | 0.00 | $49.42 | 43900 |
| 2021-08-12 | 0.00 | $49.27 | 34100 |
| 2021-08-11 | -1.12 | $49.14 | 26900 |
| 2021-08-10 | -9.30 | $48.94 | 26000 |
| 2021-08-09 | -6.98 | $48.98 | 334500 |
| 2021-08-06 | -6.40 | $48.99 | 18800 |
| 2021-08-05 | -4.65 | $49.02 | 64900 |
| 2021-08-04 | -19.19 | $48.77 | 40500 |
| 2021-08-03 | 0.00 | $49.10 | 77200 |
| 2021-08-02 | -21.34 | $48.67 | 28000 |
| 2021-07-30 | -12.80 | $48.81 | 17400 |
| 2021-07-29 | -4.40 | $48.94 | 34700 |
| 2021-07-28 | -12.82 | $48.77 | 29600 |
| 2021-07-27 | -5.00 | $48.92 | 36800 |
| 2021-07-26 | -2.38 | $48.97 | 58700 |
| 2021-07-23 | -2.36 | $48.93 | 69700 |
| 2021-07-22 | -3.19 | $48.52 | 74200 |
| 2021-07-21 | -10.45 | $48.37 | 98000 |
| 2021-07-20 | -18.23 | $48.21 | 55800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.07
2026-07-17
Close Price
$70.05
Vol: 20003Average Directional Index - Detailed Analysis
Minimum
7.35
Average
20.54
Maximum
70.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.07 | $70.05 | 20003 |
| 2026-07-16 | 15.43 | $70.43 | 89903 |
| 2026-07-15 | 15.70 | $69.94 | 41100 |
| 2026-07-14 | 16.32 | $69.65 | 45700 |
| 2026-07-13 | 17.14 | $70.30 | 40408 |
| 2026-07-10 | 17.47 | $70.14 | 36128 |
| 2026-07-09 | 18.08 | $70.07 | 41841 |
| 2026-07-08 | 18.82 | $69.85 | 28033 |
| 2026-07-07 | 19.42 | $70.34 | 29128 |
| 2026-07-06 | 19.60 | $70.08 | 48524 |
| 2026-07-02 | 20.20 | $70.00 | 36125 |
| 2026-07-01 | 20.95 | $68.96 | 33720 |
| 2026-06-30 | 21.68 | $68.33 | 56100 |
| 2026-06-29 | 21.63 | $68.20 | 25700 |
| 2026-06-26 | 21.58 | $67.90 | 26800 |
| 2026-06-25 | 21.02 | $67.29 | 55000 |
| 2026-06-24 | 20.34 | $67.90 | 36916 |
| 2026-06-23 | 19.98 | $67.83 | 37400 |
| 2026-06-22 | 19.11 | $67.73 | 70300 |
| 2026-06-18 | 18.24 | $68.24 | 41000 |
| 2026-06-17 | 17.67 | $68.67 | 34210 |
| 2026-06-16 | 17.29 | $69.62 | 28100 |
| 2026-06-15 | 17.85 | $69.65 | 31418 |
| 2026-06-12 | 18.38 | $69.31 | 53043 |
| 2026-06-11 | 18.37 | $69.01 | 22630 |
| 2026-06-10 | 18.21 | $68.64 | 97116 |
| 2026-06-09 | 18.22 | $69.17 | 27546 |
| 2026-06-08 | 18.23 | $69.04 | 58800 |
| 2026-06-05 | 18.77 | $69.51 | 42432 |
| 2026-06-04 | 19.75 | $70.04 | 66231 |
| 2026-06-03 | 20.13 | $69.79 | 137800 |
| 2026-06-02 | 20.53 | $70.39 | 42246 |
| 2026-06-01 | 20.77 | $70.31 | 39300 |
| 2026-05-29 | 20.60 | $70.43 | 83300 |
| 2026-05-28 | 20.24 | $70.41 | 39348 |
| 2026-05-27 | 19.86 | $70.14 | 53106 |
| 2026-05-26 | 19.40 | $70.15 | 74917 |
| 2026-05-22 | 18.96 | $70.26 | 54300 |
| 2026-05-21 | 18.52 | $69.85 | 28915 |
| 2026-05-20 | 18.44 | $69.62 | 33200 |
| 2026-05-19 | 18.55 | $69.49 | 51307 |
| 2026-05-18 | 18.37 | $69.84 | 58900 |
| 2026-05-15 | 18.20 | $69.27 | 68800 |
| 2026-05-14 | 18.28 | $69.56 | 69527 |
| 2026-05-13 | 18.14 | $69.12 | 31337 |
| 2026-05-12 | 18.40 | $69.01 | 120538 |
| 2026-05-11 | 18.78 | $68.74 | 61232 |
| 2026-05-08 | 19.24 | $69.02 | 37232 |
| 2026-05-07 | 19.35 | $69.17 | 60000 |
| 2026-05-06 | 19.36 | $69.32 | 62826 |
| 2026-05-05 | 19.21 | $69.15 | 27839 |
| 2026-05-04 | 19.12 | $68.90 | 71428 |
| 2026-05-01 | 19.07 | $69.16 | 127715 |
| 2026-04-30 | 18.56 | $69.11 | 53100 |
| 2026-04-29 | 18.29 | $68.21 | 42700 |
| 2026-04-28 | 18.78 | $68.10 | 89000 |
| 2026-04-27 | 19.31 | $67.90 | 256100 |
| 2026-04-24 | 19.84 | $68.22 | 40909 |
| 2026-04-23 | 20.35 | $68.56 | 51400 |
| 2026-04-22 | 20.72 | $68.33 | 34237 |
| 2026-04-21 | 21.33 | $67.99 | 52000 |
| 2026-04-20 | 21.98 | $68.51 | 42300 |
| 2026-04-17 | 22.24 | $68.63 | 60000 |
| 2026-04-16 | 22.51 | $68.00 | 54804 |
| 2026-04-15 | 23.34 | $67.69 | 45515 |
| 2026-04-14 | 24.42 | $67.35 | 61312 |
| 2026-04-13 | 25.56 | $67.09 | 51300 |
| 2026-04-10 | 26.53 | $66.45 | 38040 |
| 2026-04-09 | 27.65 | $66.89 | 32300 |
| 2026-04-08 | 28.87 | $66.61 | 40247 |
| 2026-04-07 | 29.86 | $65.54 | 40353 |
| 2026-04-06 | 29.90 | $65.55 | 90903 |
| 2026-04-02 | 29.94 | $65.17 | 83700 |
| 2026-04-01 | 29.74 | $64.90 | 92700 |
| 2026-03-31 | 29.75 | $64.59 | 147348 |
| 2026-03-30 | 29.32 | $63.55 | 193114 |
| 2026-03-27 | 28.00 | $63.48 | 113511 |
| 2026-03-26 | 26.60 | $64.40 | 82600 |
| 2026-03-25 | 25.55 | $64.83 | 72600 |
| 2026-03-24 | 24.55 | $64.54 | 103817 |
| 2026-03-23 | 23.20 | $64.70 | 620600 |
| 2026-03-20 | 21.93 | $64.36 | 72600 |
| 2026-03-19 | 20.05 | $65.17 | 63445 |
| 2026-03-18 | 18.41 | $65.28 | 31722 |
| 2026-03-17 | 16.84 | $66.44 | 34000 |
| 2026-03-16 | 15.89 | $66.42 | 163131 |
| 2026-03-13 | 14.48 | $65.94 | 56120 |
| 2026-03-12 | 13.00 | $66.17 | 181606 |
| 2026-03-11 | 11.60 | $66.89 | 45348 |
| 2026-03-10 | 10.50 | $67.09 | 37756 |
| 2026-03-09 | 9.58 | $67.44 | 43100 |
| 2026-03-06 | 8.61 | $67.38 | 54040 |
| 2026-03-05 | 7.96 | $67.67 | 61048 |
| 2026-03-04 | 7.74 | $67.98 | 111500 |
| 2026-03-03 | 7.70 | $67.91 | 36500 |
| 2026-03-02 | 7.35 | $68.17 | 44623 |
| 2026-02-27 | 7.48 | $68.44 | 32900 |
| 2026-02-26 | 7.63 | $68.13 | 25247 |
| 2026-02-25 | 7.96 | $67.99 | 35117 |
| 2026-02-24 | 8.10 | $67.87 | 101300 |
| 2026-02-23 | 8.10 | $67.66 | 58000 |
| 2026-02-20 | 8.18 | $68.15 | 33021 |
| 2026-02-19 | 8.41 | $67.79 | 33318 |
| 2026-02-18 | 8.33 | $67.93 | 48123 |
| 2026-02-17 | 8.23 | $67.71 | 144400 |
| 2026-02-13 | 7.88 | $67.59 | 40539 |
| 2026-02-12 | 7.71 | $67.53 | 49052 |
| 2026-02-11 | 7.57 | $68.36 | 48300 |
| 2026-02-10 | 7.79 | $68.33 | 45323 |
| 2026-02-09 | 7.82 | $68.43 | 194210 |
| 2026-02-06 | 7.96 | $68.48 | 45700 |
| 2026-02-05 | 8.12 | $67.91 | 45606 |
| 2026-02-04 | 8.44 | $68.51 | 48000 |
| 2026-02-03 | 8.45 | $68.27 | 64039 |
| 2026-02-02 | 8.46 | $68.65 | 90813 |
| 2026-01-30 | 8.34 | $68.04 | 61800 |
| 2026-01-29 | 8.72 | $68.05 | 58300 |
| 2026-01-28 | 9.12 | $68.04 | 38533 |
| 2026-01-27 | 9.15 | $68.23 | 76619 |
| 2026-01-26 | 9.05 | $68.13 | 83824 |
| 2026-01-23 | 9.05 | $67.50 | 43600 |
| 2026-01-22 | 9.38 | $67.46 | 41237 |
| 2026-01-21 | 9.76 | $67.20 | 68932 |
| 2026-01-20 | 9.86 | $66.67 | 55500 |
| 2026-01-16 | 9.65 | $67.78 | 70500 |
| 2026-01-15 | 9.66 | $67.68 | 50306 |
| 2026-01-14 | 9.55 | $67.74 | 54900 |
| 2026-01-13 | 9.65 | $67.78 | 67555 |
| 2026-01-12 | 9.57 | $67.96 | 81117 |
| 2026-01-09 | 9.20 | $67.78 | 46700 |
| 2026-01-08 | 8.87 | $67.44 | 66200 |
| 2026-01-07 | 9.02 | $67.08 | 65038 |
| 2026-01-06 | 9.17 | $67.39 | 68800 |
| 2026-01-05 | 9.51 | $66.83 | 200700 |
| 2026-01-02 | 9.63 | $66.73 | 78635 |
| 2025-12-31 | 9.76 | $66.75 | 51018 |
| 2025-12-30 | 10.23 | $67.24 | 45719 |
| 2025-12-29 | 10.10 | $67.26 | 105330 |
| 2025-12-26 | 9.99 | $67.42 | 75300 |
| 2025-12-24 | 9.78 | $67.36 | 17802 |
| 2025-12-23 | 9.55 | $67.11 | 95500 |
| 2025-12-22 | 9.60 | $66.92 | 87946 |
| 2025-12-19 | 9.86 | $66.53 | 123290 |
| 2025-12-18 | 10.34 | $66.56 | 106746 |
| 2025-12-17 | 10.85 | $66.33 | 54828 |
| 2025-12-16 | 11.24 | $66.60 | 63717 |
| 2025-12-15 | 11.69 | $67.05 | 78400 |
| 2025-12-12 | 12.00 | $66.98 | 95700 |
| 2025-12-11 | 12.24 | $67.45 | 107618 |
| 2025-12-10 | 12.23 | $67.09 | 36317 |
| 2025-12-09 | 12.46 | $66.78 | 207800 |
| 2025-12-08 | 12.83 | $66.98 | 485100 |
| 2025-12-05 | 13.04 | $67.34 | 57143 |
| 2025-12-04 | 12.86 | $67.30 | 78100 |
| 2025-12-03 | 12.68 | $67.46 | 75700 |
| 2025-12-02 | 12.38 | $67.33 | 84344 |
| 2025-12-01 | 12.18 | $67.33 | 88400 |
| 2025-11-28 | 11.88 | $67.88 | 25346 |
| 2025-11-26 | 11.23 | $67.47 | 237840 |
| 2025-11-25 | 10.69 | $67.22 | 102700 |
| 2025-11-24 | 10.44 | $66.35 | 84800 |
| 2025-11-21 | 10.87 | $65.63 | 136818 |
| 2025-11-20 | 11.21 | $65.02 | 102139 |
| 2025-11-19 | 11.57 | $65.43 | 102436 |
| 2025-11-18 | 11.32 | $65.38 | 134600 |
| 2025-11-17 | 10.98 | $65.70 | 53946 |
| 2025-11-14 | 11.05 | $66.10 | 79100 |
| 2025-11-13 | 11.32 | $66.18 | 82800 |
| 2025-11-12 | 11.87 | $66.66 | 73512 |
| 2025-11-11 | 11.86 | $66.69 | 93100 |
| 2025-11-10 | 11.92 | $66.19 | 80800 |
| 2025-11-07 | 12.49 | $65.56 | 125400 |
| 2025-11-06 | 12.45 | $65.41 | 106137 |
| 2025-11-05 | 12.71 | $65.66 | 67623 |
| 2025-11-04 | 13.17 | $65.52 | 90600 |
| 2025-11-03 | 13.25 | $65.52 | 100200 |
| 2025-10-31 | 13.46 | $65.83 | 85700 |
| 2025-10-30 | 13.97 | $65.84 | 111400 |
| 2025-10-29 | 14.67 | $66.05 | 111526 |
| 2025-10-28 | 15.40 | $66.40 | 93100 |
| 2025-10-27 | 15.40 | $66.53 | 92938 |
| 2025-10-24 | 15.51 | $65.97 | 100400 |
| 2025-10-23 | 16.05 | $65.74 | 85200 |
| 2025-10-22 | 16.78 | $65.66 | 57100 |
| 2025-10-21 | 17.55 | $65.83 | 91042 |
| 2025-10-20 | 18.19 | $65.87 | 65500 |
| 2025-10-17 | 18.95 | $65.26 | 90654 |
| 2025-10-16 | 19.41 | $64.72 | 78429 |
| 2025-10-15 | 19.89 | $65.37 | 62800 |
| 2025-10-14 | 20.89 | $65.27 | 98100 |
| 2025-10-13 | 21.52 | $65.11 | 93744 |
| 2025-10-10 | 21.85 | $64.55 | 86200 |
| 2025-10-09 | 22.20 | $65.77 | 129500 |
| 2025-10-08 | 22.69 | $66.20 | 86600 |
| 2025-10-07 | 22.46 | $66.09 | 67128 |
| 2025-10-06 | 22.30 | $66.04 | 142300 |
| 2025-10-03 | 22.07 | $65.99 | 82000 |
| 2025-10-02 | 21.75 | $65.93 | 87837 |
| 2025-10-01 | 21.85 | $65.93 | 77541 |
| 2025-09-30 | 21.95 | $65.87 | 71449 |
| 2025-09-29 | 22.25 | $65.57 | 95009 |
| 2025-09-26 | 22.73 | $65.61 | 108422 |
| 2025-09-25 | 23.40 | $65.24 | 129216 |
| 2025-09-24 | 24.45 | $65.47 | 75700 |
| 2025-09-23 | 24.83 | $65.62 | 79000 |
| 2025-09-22 | 25.12 | $65.78 | 101300 |
| 2025-09-19 | 25.20 | $65.72 | 77500 |
| 2025-09-18 | 25.37 | $65.67 | 83500 |
| 2025-09-17 | 25.07 | $65.77 | 114000 |
| 2025-09-16 | 24.74 | $65.62 | 84000 |
| 2025-09-15 | 24.06 | $65.73 | 76302 |
| 2025-09-12 | 23.24 | $65.65 | 60803 |
| 2025-09-11 | 22.42 | $65.84 | 83415 |
| 2025-09-10 | 21.56 | $65.24 | 149600 |
| 2025-09-09 | 20.97 | $65.40 | 72200 |
| 2025-09-08 | 20.18 | $65.26 | 85000 |
| 2025-09-05 | 19.42 | $65.13 | 101100 |
| 2025-09-04 | 18.62 | $65.30 | 69913 |
| 2025-09-03 | 18.07 | $64.88 | 85507 |
| 2025-09-02 | 17.89 | $64.53 | 157700 |
| 2025-08-29 | 18.06 | $64.75 | 84800 |
| 2025-08-28 | 17.31 | $64.83 | 76500 |
| 2025-08-27 | 16.53 | $64.64 | 63900 |
| 2025-08-26 | 15.86 | $64.49 | 99800 |
| 2025-08-25 | 15.41 | $64.37 | 68605 |
| 2025-08-22 | 14.81 | $64.78 | 90300 |
| 2025-08-21 | 14.00 | $64.18 | 79200 |
| 2025-08-20 | 13.78 | $64.34 | 83700 |
| 2025-08-19 | 13.52 | $64.31 | 60500 |
| 2025-08-18 | 13.14 | $64.25 | 71800 |
| 2025-08-15 | 12.88 | $64.29 | 74400 |
| 2025-08-14 | 12.40 | $64.36 | 65500 |
| 2025-08-13 | 11.99 | $64.39 | 60100 |
| 2025-08-12 | 11.58 | $63.93 | 61500 |
| 2025-08-11 | 11.62 | $63.55 | 63500 |
| 2025-08-08 | 11.86 | $63.70 | 72300 |
| 2025-08-07 | 12.12 | $63.35 | 66700 |
| 2025-08-06 | 12.56 | $63.30 | 62100 |
| 2025-08-05 | 13.21 | $62.88 | 72100 |
| 2025-08-04 | 13.63 | $63.07 | 112600 |
| 2025-08-01 | 13.99 | $62.44 | 65400 |
| 2025-07-31 | 14.09 | $63.11 | 108000 |
| 2025-07-30 | 14.63 | $63.43 | 78200 |
| 2025-07-29 | 15.01 | $63.61 | 75400 |
| 2025-07-28 | 14.90 | $63.67 | 82400 |
| 2025-07-25 | 14.61 | $64.01 | 87800 |
| 2025-07-24 | 14.03 | $63.74 | 64400 |
| 2025-07-23 | 13.48 | $63.70 | 86600 |
| 2025-07-22 | 13.13 | $63.65 | 75100 |
| 2025-07-21 | 12.86 | $63.29 | 97200 |
| 2025-07-18 | 12.62 | $63.11 | 83200 |
| 2025-07-17 | 12.51 | $63.19 | 84400 |
| 2025-07-16 | 12.53 | $62.92 | 88600 |
| 2025-07-15 | 12.88 | $62.55 | 105300 |
| 2025-07-14 | 13.09 | $63.12 | 87700 |
| 2025-07-11 | 12.97 | $62.97 | 66000 |
| 2025-07-10 | 12.87 | $63.22 | 68000 |
| 2025-07-09 | 12.40 | $63.25 | 56900 |
| 2025-07-08 | 12.04 | $63.03 | 56900 |
| 2025-07-07 | 11.56 | $63.20 | 64200 |
| 2025-07-03 | 11.06 | $63.59 | 55300 |
| 2025-07-02 | 10.11 | $62.97 | 67000 |
| 2025-07-01 | 9.49 | $63.02 | 64500 |
| 2025-06-30 | 8.85 | $62.80 | 74400 |
| 2025-06-27 | 8.39 | $62.31 | 99300 |
| 2025-06-26 | 8.25 | $62.01 | 77800 |
| 2025-06-25 | 8.47 | $61.72 | 75500 |
| 2025-06-24 | 8.71 | $62.05 | 63700 |
| 2025-06-23 | 8.86 | $61.58 | 76100 |
| 2025-06-20 | 9.12 | $60.94 | 73900 |
| 2025-06-18 | 9.15 | $61.37 | 91800 |
| 2025-06-17 | 9.58 | $61.46 | 115300 |
| 2025-06-16 | 10.00 | $61.93 | 62100 |
| 2025-06-13 | 10.03 | $61.67 | 71500 |
| 2025-06-12 | 10.12 | $62.22 | 84400 |
| 2025-06-11 | 10.08 | $61.86 | 65600 |
| 2025-06-10 | 10.16 | $61.95 | 119800 |
| 2025-06-09 | 10.28 | $61.70 | 75400 |
| 2025-06-06 | 10.51 | $61.83 | 46300 |
| 2025-06-05 | 10.65 | $61.34 | 80800 |
| 2025-06-04 | 10.99 | $61.44 | 112400 |
| 2025-06-03 | 11.16 | $61.50 | 94700 |
| 2025-06-02 | 11.46 | $61.28 | 95200 |
| 2025-05-30 | 11.92 | $61.09 | 119700 |
| 2025-05-29 | 12.44 | $60.99 | 66800 |
| 2025-05-28 | 13.03 | $60.80 | 78300 |
| 2025-05-27 | 13.51 | $61.23 | 89700 |
| 2025-05-23 | 14.09 | $60.20 | 105900 |
| 2025-05-22 | 14.48 | $60.56 | 85400 |
| 2025-05-21 | 15.21 | $60.76 | 82300 |
| 2025-05-20 | 15.96 | $61.51 | 61300 |
| 2025-05-19 | 16.37 | $61.68 | 75700 |
| 2025-05-16 | 16.80 | $61.41 | 146000 |
| 2025-05-15 | 17.37 | $61.06 | 118100 |
| 2025-05-14 | 18.22 | $60.42 | 97700 |
| 2025-05-13 | 18.98 | $60.63 | 146000 |
| 2025-05-12 | 19.97 | $60.78 | 121900 |
| 2025-05-09 | 21.01 | $59.61 | 77200 |
| 2025-05-08 | 21.51 | $59.74 | 112100 |
| 2025-05-07 | 22.10 | $59.55 | 79800 |
| 2025-05-06 | 22.39 | $59.51 | 89500 |
| 2025-05-05 | 22.75 | $59.95 | 109100 |
| 2025-05-02 | 23.25 | $60.15 | 203400 |
| 2025-05-01 | 23.90 | $59.61 | 77100 |
| 2025-04-30 | 24.41 | $59.55 | 81500 |
| 2025-04-29 | 24.76 | $59.26 | 86700 |
| 2025-04-28 | 25.27 | $58.87 | 207000 |
| 2025-04-25 | 25.62 | $58.73 | 127100 |
| 2025-04-24 | 25.81 | $58.59 | 156100 |
| 2025-04-23 | 25.96 | $58.14 | 130000 |
| 2025-04-22 | 26.15 | $57.57 | 266000 |
| 2025-04-21 | 25.70 | $56.32 | 212600 |
| 2025-04-17 | 24.89 | $57.48 | 80100 |
| 2025-04-16 | 24.49 | $57.39 | 101800 |
| 2025-04-15 | 24.08 | $58.39 | 175500 |
| 2025-04-14 | 24.08 | $58.56 | 242300 |
| 2025-04-11 | 24.10 | $58.06 | 419800 |
| 2025-04-10 | 23.63 | $57.05 | 84200 |
| 2025-04-09 | 22.69 | $58.12 | 1.2M |
| 2025-04-08 | 21.70 | $54.44 | 755500 |
| 2025-04-07 | 19.60 | $55.19 | 692400 |
| 2025-04-04 | 17.37 | $55.89 | 151200 |
| 2025-04-03 | 15.50 | $59.01 | 68400 |
| 2025-04-02 | 14.76 | $60.85 | 75600 |
| 2025-04-01 | 14.93 | $60.66 | 73400 |
| 2025-03-31 | 14.89 | $60.62 | 138500 |
| 2025-03-28 | 14.76 | $60.13 | 89400 |
| 2025-03-27 | 14.86 | $60.87 | 81900 |
| 2025-03-26 | 15.49 | $60.70 | 43300 |
| 2025-03-25 | 16.16 | $60.95 | 45900 |
| 2025-03-24 | 16.76 | $60.78 | 156700 |
| 2025-03-21 | 17.29 | $60.25 | 59400 |
| 2025-03-20 | 17.17 | $60.46 | 68400 |
| 2025-03-19 | 17.47 | $60.74 | 53900 |
| 2025-03-18 | 17.81 | $60.35 | 59000 |
| 2025-03-17 | 17.74 | $60.79 | 273400 |
| 2025-03-14 | 17.68 | $60.15 | 137100 |
| 2025-03-13 | 16.73 | $59.43 | 168000 |
| 2025-03-12 | 15.41 | $59.96 | 151100 |
| 2025-03-11 | 14.23 | $60.19 | 114600 |
| 2025-03-10 | 13.16 | $61.28 | 141800 |
| 2025-03-07 | 12.78 | $62.16 | 68600 |
| 2025-03-06 | 12.86 | $61.71 | 104500 |
| 2025-03-05 | 12.49 | $62.04 | 142200 |
| 2025-03-04 | 12.11 | $61.64 | 96800 |
| 2025-03-03 | 11.89 | $62.22 | 65000 |
| 2025-02-28 | 12.12 | $62.63 | 65600 |
| 2025-02-27 | 12.03 | $61.85 | 74100 |
| 2025-02-26 | 12.21 | $62.24 | 50700 |
| 2025-02-25 | 12.72 | $62.74 | 58200 |
| 2025-02-24 | 13.12 | $62.56 | 140200 |
| 2025-02-21 | 13.51 | $62.35 | 259300 |
| 2025-02-20 | 13.91 | $63.07 | 73000 |
| 2025-02-19 | 13.70 | $63.32 | 87000 |
| 2025-02-18 | 13.47 | $62.80 | 110700 |
| 2025-02-14 | 13.76 | $62.68 | 62400 |
| 2025-02-13 | 14.06 | $62.87 | 64200 |
| 2025-02-12 | 14.42 | $62.32 | 53500 |
| 2025-02-11 | 15.08 | $62.67 | 59000 |
| 2025-02-10 | 15.75 | $62.38 | 53500 |
| 2025-02-07 | 16.50 | $62.10 | 77000 |
| 2025-02-06 | 17.28 | $62.68 | 68500 |
| 2025-02-05 | 17.83 | $62.70 | 74100 |
| 2025-02-04 | 18.49 | $62.73 | 147400 |
| 2025-02-03 | 19.26 | $62.30 | 129100 |
| 2025-01-31 | 20.22 | $62.47 | 52500 |
| 2025-01-30 | 20.43 | $62.60 | 42700 |
| 2025-01-29 | 20.86 | $62.23 | 68000 |
| 2025-01-28 | 21.61 | $62.26 | 55400 |
| 2025-01-27 | 22.35 | $62.25 | 63400 |
| 2025-01-24 | 23.41 | $61.79 | 74200 |
| 2025-01-23 | 24.34 | $61.81 | 91100 |
| 2025-01-22 | 25.23 | $61.59 | 86700 |
| 2025-01-21 | 26.26 | $61.57 | 64000 |
| 2025-01-17 | 27.15 | $61.00 | 24700 |
| 2025-01-16 | 27.72 | $60.76 | 74800 |
| 2025-01-15 | 27.82 | $60.71 | 68200 |
| 2025-01-14 | 27.88 | $60.01 | 79300 |
| 2025-01-13 | 26.97 | $59.99 | 222200 |
| 2025-01-10 | 25.83 | $59.76 | 82400 |
| 2025-01-08 | 24.73 | $60.49 | 59900 |
| 2025-01-07 | 23.88 | $60.32 | 104800 |
| 2025-01-06 | 22.98 | $60.51 | 111900 |
| 2025-01-03 | 22.22 | $60.68 | 162100 |
| 2025-01-02 | 21.14 | $60.30 | 189700 |
| 2024-12-31 | 20.00 | $60.59 | 195100 |
| 2024-12-30 | 19.03 | $60.59 | 77500 |
| 2024-12-27 | 17.99 | $61.27 | 69600 |
| 2024-12-26 | 17.28 | $61.78 | 77500 |
| 2024-12-24 | 17.08 | $61.67 | 63500 |
| 2024-12-23 | 16.72 | $61.23 | 167000 |
| 2024-12-20 | 15.72 | $61.08 | 126800 |
| 2024-12-19 | 14.66 | $60.70 | 144300 |
| 2024-12-18 | 13.87 | $60.75 | 51900 |
| 2024-12-17 | 13.06 | $62.19 | 68100 |
| 2024-12-16 | 13.44 | $62.35 | 57800 |
| 2024-12-13 | 14.13 | $62.43 | 60400 |
| 2024-12-12 | 14.74 | $62.62 | 54100 |
| 2024-12-11 | 15.11 | $62.81 | 94600 |
| 2024-12-10 | 15.23 | $62.75 | 72400 |
| 2024-12-09 | 15.49 | $62.78 | 64300 |
| 2024-12-06 | 15.42 | $63.01 | 72100 |
| 2024-12-05 | 15.04 | $62.94 | 84700 |
| 2024-12-04 | 14.72 | $63.00 | 54600 |
| 2024-12-03 | 14.30 | $63.08 | 127800 |
| 2024-12-02 | 13.93 | $63.01 | 75500 |
| 2024-11-29 | 13.48 | $63.01 | 32200 |
| 2024-11-27 | 12.95 | $62.93 | 66800 |
| 2024-11-26 | 12.41 | $62.95 | 52100 |
| 2024-11-25 | 11.99 | $62.46 | 77800 |
| 2024-11-22 | 11.92 | $61.98 | 91600 |
| 2024-11-21 | 12.23 | $61.68 | 81000 |
| 2024-11-20 | 12.87 | $61.39 | 93500 |
| 2024-11-19 | 13.08 | $61.29 | 68200 |
| 2024-11-18 | 13.29 | $61.37 | 100900 |
| 2024-11-15 | 13.71 | $61.11 | 133000 |
| 2024-11-14 | 14.16 | $61.83 | 59800 |
| 2024-11-13 | 14.38 | $62.30 | 66900 |
| 2024-11-12 | 14.19 | $62.24 | 88200 |
| 2024-11-11 | 14.01 | $62.36 | 56800 |
| 2024-11-08 | 13.48 | $62.45 | 86700 |
| 2024-11-07 | 12.96 | $62.20 | 73700 |
| 2024-11-06 | 12.73 | $61.92 | 57200 |
| 2024-11-05 | 12.74 | $60.88 | 35600 |
| 2024-11-04 | 12.81 | $60.33 | 64500 |
| 2024-11-01 | 12.35 | $60.51 | 76100 |
| 2024-10-31 | 12.26 | $60.40 | 81000 |
| 2024-10-30 | 12.17 | $61.22 | 235400 |
| 2024-10-29 | 12.46 | $61.25 | 49800 |
| 2024-10-28 | 12.87 | $61.29 | 66100 |
| 2024-10-25 | 13.12 | $61.15 | 70200 |
| 2024-10-24 | 13.38 | $61.36 | 223100 |
| 2024-10-23 | 13.89 | $61.48 | 51200 |
| 2024-10-22 | 14.32 | $61.82 | 41700 |
| 2024-10-21 | 14.32 | $61.96 | 45700 |
| 2024-10-18 | 14.15 | $62.25 | 43400 |
| 2024-10-17 | 13.41 | $62.00 | 54500 |
| 2024-10-16 | 12.73 | $62.00 | 61100 |
| 2024-10-15 | 12.17 | $61.86 | 68100 |
| 2024-10-14 | 11.40 | $61.89 | 49300 |
| 2024-10-11 | 10.82 | $61.49 | 45200 |
| 2024-10-10 | 10.71 | $61.05 | 68500 |
| 2024-10-09 | 10.98 | $61.17 | 59600 |
| 2024-10-08 | 11.25 | $60.77 | 59200 |
| 2024-10-07 | 11.49 | $60.24 | 52100 |
| 2024-10-04 | 11.70 | $61.02 | 38900 |
| 2024-10-03 | 12.16 | $60.70 | 37800 |
| 2024-10-02 | 12.73 | $61.00 | 44400 |
| 2024-10-01 | 13.11 | $61.05 | 256300 |
| 2024-09-30 | 13.51 | $61.35 | 41400 |
| 2024-09-27 | 13.92 | $61.00 | 36200 |
| 2024-09-26 | 14.10 | $60.94 | 93100 |
| 2024-09-25 | 14.64 | $60.69 | 58800 |
| 2024-09-24 | 15.22 | $60.94 | 64500 |
| 2024-09-23 | 15.61 | $61.07 | 76900 |
| 2024-09-20 | 15.95 | $60.83 | 35400 |
| 2024-09-19 | 16.52 | $61.06 | 56400 |
| 2024-09-18 | 16.87 | $60.51 | 97600 |
| 2024-09-17 | 17.34 | $60.74 | 50300 |
| 2024-09-16 | 17.71 | $60.93 | 63200 |
| 2024-09-13 | 17.94 | $60.60 | 62000 |
| 2024-09-12 | 18.36 | $60.37 | 100400 |
| 2024-09-11 | 19.23 | $60.06 | 41700 |
| 2024-09-10 | 19.97 | $59.93 | 83300 |
| 2024-09-09 | 20.52 | $59.63 | 274200 |
| 2024-09-06 | 21.25 | $59.29 | 58500 |
| 2024-09-05 | 22.01 | $59.70 | 77900 |
| 2024-09-04 | 22.34 | $59.97 | 246400 |
| 2024-09-03 | 22.24 | $60.03 | 30900 |
| 2024-08-30 | 22.13 | $60.58 | 51600 |
| 2024-08-29 | 21.80 | $60.13 | 62200 |
| 2024-08-28 | 21.56 | $59.81 | 55900 |
| 2024-08-27 | 21.65 | $59.92 | 69200 |
| 2024-08-26 | 21.45 | $59.84 | 245700 |
| 2024-08-23 | 21.27 | $59.76 | 72200 |
| 2024-08-22 | 21.25 | $59.31 | 87200 |
| 2024-08-21 | 21.23 | $59.62 | 55800 |
| 2024-08-20 | 20.90 | $59.45 | 99900 |
| 2024-08-19 | 20.73 | $59.28 | 251300 |
| 2024-08-16 | 20.70 | $59.01 | 52100 |
| 2024-08-15 | 20.82 | $58.89 | 72500 |
| 2024-08-14 | 21.12 | $58.35 | 55200 |
| 2024-08-13 | 21.91 | $58.12 | 46000 |
| 2024-08-12 | 23.01 | $57.56 | 81500 |
| 2024-08-09 | 23.87 | $57.62 | 124500 |
| 2024-08-08 | 24.78 | $57.42 | 81100 |
| 2024-08-07 | 25.41 | $56.51 | 78300 |
| 2024-08-06 | 25.95 | $56.72 | 309000 |
| 2024-08-05 | 26.38 | $56.38 | 104800 |
| 2024-08-02 | 26.40 | $57.94 | 107400 |
| 2024-08-01 | 27.78 | $58.40 | 85500 |
| 2024-07-31 | 28.49 | $58.53 | 36600 |
| 2024-07-30 | 28.67 | $58.38 | 61700 |
| 2024-07-29 | 29.14 | $58.19 | 72600 |
| 2024-07-26 | 29.78 | $58.09 | 71400 |
| 2024-07-25 | 30.51 | $57.51 | 55200 |
| 2024-07-24 | 31.35 | $57.59 | 76400 |
| 2024-07-23 | 32.44 | $58.32 | 69600 |
| 2024-07-22 | 32.32 | $58.43 | 57600 |
| 2024-07-19 | 32.22 | $58.10 | 59100 |
| 2024-07-18 | 32.11 | $58.51 | 66500 |
| 2024-07-17 | 31.40 | $59.04 | 87000 |
| 2024-07-16 | 30.00 | $58.95 | 62800 |
| 2024-07-15 | 28.60 | $58.49 | 58400 |
| 2024-07-12 | 27.26 | $58.35 | 54000 |
| 2024-07-11 | 25.90 | $58.05 | 77600 |
| 2024-07-10 | 24.89 | $58.02 | 61900 |
| 2024-07-09 | 23.94 | $57.55 | 125100 |
| 2024-07-08 | 23.25 | $57.65 | 53800 |
| 2024-07-05 | 22.43 | $57.68 | 66400 |
| 2024-07-03 | 21.60 | $57.28 | 89400 |
| 2024-07-02 | 21.02 | $57.38 | 54100 |
| 2024-07-01 | 20.45 | $57.11 | 49700 |
| 2024-06-28 | 19.97 | $57.04 | 65400 |
| 2024-06-27 | 19.42 | $57.30 | 56500 |
| 2024-06-26 | 19.03 | $57.21 | 53800 |
| 2024-06-25 | 18.68 | $57.25 | 87800 |
| 2024-06-24 | 18.06 | $57.42 | 79400 |
| 2024-06-21 | 17.21 | $57.18 | 55400 |
| 2024-06-20 | 16.55 | $57.14 | 174000 |
| 2024-06-18 | 15.96 | $57.03 | 57800 |
| 2024-06-17 | 15.53 | $57.01 | 63100 |
| 2024-06-14 | 15.08 | $56.59 | 42300 |
| 2024-06-13 | 15.12 | $56.65 | 58100 |
| 2024-06-12 | 15.06 | $56.71 | 51500 |
| 2024-06-11 | 14.52 | $56.56 | 67400 |
| 2024-06-10 | 14.39 | $56.35 | 164400 |
| 2024-06-07 | 14.50 | $56.26 | 56700 |
| 2024-06-06 | 14.41 | $56.26 | 75100 |
| 2024-06-05 | 14.52 | $56.19 | 54900 |
| 2024-06-04 | 14.84 | $55.88 | 94000 |
| 2024-06-03 | 15.44 | $55.64 | 45300 |
| 2024-05-31 | 16.18 | $55.78 | 44700 |
| 2024-05-30 | 16.96 | $55.19 | 76700 |
| 2024-05-29 | 17.06 | $55.18 | 67600 |
| 2024-05-28 | 17.34 | $55.55 | 117000 |
| 2024-05-24 | 17.88 | $55.93 | 93700 |
| 2024-05-23 | 18.51 | $55.80 | 73700 |
| 2024-05-22 | 19.16 | $56.50 | 57300 |
| 2024-05-21 | 18.86 | $56.53 | 108500 |
| 2024-05-20 | 18.54 | $56.44 | 89000 |
| 2024-05-17 | 18.20 | $56.50 | 51200 |
| 2024-05-16 | 17.91 | $56.31 | 63200 |
| 2024-05-15 | 17.65 | $56.26 | 80000 |
| 2024-05-14 | 17.58 | $55.87 | 83300 |
| 2024-05-13 | 17.94 | $55.72 | 59200 |
| 2024-05-10 | 18.22 | $55.73 | 60900 |
| 2024-05-09 | 18.61 | $55.72 | 56100 |
| 2024-05-08 | 19.06 | $55.43 | 58000 |
| 2024-05-07 | 19.85 | $55.47 | 76800 |
| 2024-05-06 | 20.67 | $55.16 | 100200 |
| 2024-05-03 | 21.61 | $54.70 | 89700 |
| 2024-05-02 | 22.11 | $54.17 | 204200 |
| 2024-05-01 | 21.85 | $53.98 | 202400 |
| 2024-04-30 | 21.57 | $53.99 | 59200 |
| 2024-04-29 | 21.35 | $54.56 | 111800 |
| 2024-04-26 | 21.57 | $54.43 | 101700 |
| 2024-04-25 | 21.85 | $54.27 | 58000 |
| 2024-04-24 | 21.60 | $54.53 | 63700 |
| 2024-04-23 | 21.86 | $54.44 | 108100 |
| 2024-04-22 | 22.13 | $54.14 | 312600 |
| 2024-04-19 | 22.16 | $53.80 | 83900 |
| 2024-04-18 | 21.34 | $53.72 | 93100 |
| 2024-04-17 | 20.48 | $53.84 | 88300 |
| 2024-04-16 | 19.58 | $53.86 | 94600 |
| 2024-04-15 | 18.77 | $53.99 | 57000 |
| 2024-04-12 | 18.02 | $54.48 | 90300 |
| 2024-04-11 | 17.54 | $54.87 | 77100 |
| 2024-04-10 | 17.41 | $54.91 | 66000 |
| 2024-04-09 | 17.15 | $55.42 | 140800 |
| 2024-04-08 | 17.26 | $55.39 | 119000 |
| 2024-04-05 | 17.75 | $55.35 | 156600 |
| 2024-04-04 | 18.26 | $54.96 | 125500 |
| 2024-04-03 | 18.80 | $55.47 | 112700 |
| 2024-04-02 | 19.65 | $55.59 | 38500 |
| 2024-04-01 | 20.46 | $55.95 | 72000 |
| 2024-03-28 | 20.78 | $56.18 | 65400 |
| 2024-03-27 | 20.67 | $56.07 | 64000 |
| 2024-03-26 | 20.74 | $55.56 | 77100 |
| 2024-03-25 | 21.27 | $55.61 | 116400 |
| 2024-03-22 | 21.88 | $55.76 | 107100 |
| 2024-03-21 | 22.22 | $55.97 | 68900 |
| 2024-03-20 | 22.28 | $56.02 | 208300 |
| 2024-03-19 | 22.46 | $55.79 | 84500 |
| 2024-03-18 | 22.95 | $55.41 | 82400 |
| 2024-03-15 | 23.53 | $55.23 | 65800 |
| 2024-03-14 | 24.56 | $55.82 | 58300 |
| 2024-03-13 | 24.76 | $55.79 | 71000 |
| 2024-03-12 | 24.98 | $55.75 | 75200 |
| 2024-03-11 | 25.24 | $55.32 | 1.7M |
| 2024-03-08 | 26.12 | $55.20 | 77400 |
| 2024-03-07 | 26.87 | $55.25 | 86000 |
| 2024-03-06 | 27.55 | $55.04 | 75000 |
| 2024-03-05 | 28.46 | $54.85 | 72700 |
| 2024-03-04 | 29.44 | $55.37 | 96300 |
| 2024-03-01 | 29.50 | $55.52 | 96800 |
| 2024-02-29 | 29.56 | $55.40 | 71400 |
| 2024-02-28 | 29.70 | $55.33 | 66200 |
| 2024-02-27 | 29.97 | $55.35 | 64500 |
| 2024-02-26 | 30.25 | $55.33 | 81400 |
| 2024-02-23 | 30.30 | $55.63 | 77500 |
| 2024-02-22 | 29.97 | $55.44 | 139400 |
| 2024-02-21 | 29.77 | $54.75 | 119800 |
| 2024-02-20 | 30.24 | $54.59 | 161800 |
| 2024-02-16 | 30.90 | $54.67 | 440200 |
| 2024-02-15 | 31.23 | $54.82 | 532600 |
| 2024-02-14 | 31.86 | $54.50 | 92400 |
| 2024-02-13 | 32.81 | $54.28 | 110700 |
| 2024-02-12 | 33.96 | $54.80 | 1.6M |
| 2024-02-09 | 33.82 | $54.92 | 81000 |
| 2024-02-08 | 33.71 | $54.74 | 60100 |
| 2024-02-07 | 33.74 | $54.74 | 75000 |
| 2024-02-06 | 33.50 | $54.48 | 70100 |
| 2024-02-05 | 33.58 | $54.31 | 84200 |
| 2024-02-02 | 33.76 | $54.59 | 150600 |
| 2024-02-01 | 33.92 | $54.55 | 111100 |
| 2024-01-31 | 34.31 | $53.94 | 90900 |
| 2024-01-30 | 34.72 | $54.73 | 108900 |
| 2024-01-29 | 33.81 | $54.68 | 111400 |
| 2024-01-26 | 32.92 | $54.45 | 87700 |
| 2024-01-25 | 32.11 | $54.32 | 99500 |
| 2024-01-24 | 31.39 | $54.04 | 93100 |
| 2024-01-23 | 30.62 | $54.22 | 80400 |
| 2024-01-22 | 29.98 | $54.08 | 87900 |
| 2024-01-19 | 29.39 | $53.91 | 75200 |
| 2024-01-18 | 28.90 | $53.46 | 72800 |
| 2024-01-17 | 28.92 | $53.06 | 103300 |
| 2024-01-16 | 29.29 | $53.21 | 91900 |
| 2024-01-12 | 29.39 | $53.37 | 71300 |
| 2024-01-11 | 29.24 | $53.10 | 102000 |
| 2024-01-10 | 29.32 | $53.09 | 67100 |
| 2024-01-09 | 29.30 | $52.79 | 150900 |
| 2024-01-08 | 29.65 | $52.93 | 135000 |
| 2024-01-05 | 30.01 | $52.43 | 106300 |
| 2024-01-04 | 30.79 | $52.56 | 244900 |
| 2024-01-03 | 31.16 | $52.64 | 99000 |
| 2024-01-02 | 31.37 | $52.86 | 103300 |
| 2023-12-29 | 31.47 | $52.97 | 40200 |
| 2023-12-28 | 31.47 | $52.94 | 49400 |
| 2023-12-27 | 31.19 | $52.79 | 88300 |
| 2023-12-26 | 31.09 | $52.73 | 81200 |
| 2023-12-22 | 31.00 | $52.66 | 78700 |
| 2023-12-21 | 30.91 | $52.54 | 85200 |
| 2023-12-20 | 31.07 | $52.15 | 123000 |
| 2023-12-19 | 31.23 | $52.73 | 218500 |
| 2023-12-18 | 30.52 | $52.56 | 88700 |
| 2023-12-15 | 29.89 | $52.30 | 107200 |
| 2023-12-14 | 29.45 | $52.66 | 178400 |
| 2023-12-13 | 28.25 | $53.06 | 83500 |
| 2023-12-12 | 27.14 | $52.42 | 57900 |
| 2023-12-11 | 26.54 | $52.32 | 80500 |
| 2023-12-08 | 26.02 | $52.13 | 76100 |
| 2023-12-07 | 25.70 | $52.08 | 69100 |
| 2023-12-06 | 25.10 | $51.98 | 119300 |
| 2023-12-05 | 24.46 | $52.06 | 71900 |
| 2023-12-04 | 23.86 | $52.14 | 105300 |
| 2023-12-01 | 23.22 | $52.19 | 89500 |
| 2023-11-30 | 22.55 | $51.91 | 66400 |
| 2023-11-29 | 22.13 | $51.49 | 102300 |
| 2023-11-28 | 21.80 | $51.61 | 60700 |
| 2023-11-27 | 21.35 | $51.59 | 60800 |
| 2023-11-24 | 20.76 | $51.68 | 44500 |
| 2023-11-22 | 20.09 | $51.65 | 72300 |
| 2023-11-21 | 19.38 | $51.36 | 76400 |
| 2023-11-20 | 18.86 | $51.37 | 129000 |
| 2023-11-17 | 18.31 | $51.02 | 118200 |
| 2023-11-16 | 17.99 | $51.16 | 127600 |
| 2023-11-15 | 17.64 | $51.01 | 125500 |
| 2023-11-14 | 17.31 | $50.96 | 135700 |
| 2023-11-13 | 16.95 | $50.43 | 324800 |
| 2023-11-10 | 17.20 | $50.45 | 73000 |
| 2023-11-09 | 17.47 | $49.89 | 53200 |
| 2023-11-08 | 17.95 | $50.31 | 122400 |
| 2023-11-07 | 18.25 | $50.19 | 86500 |
| 2023-11-06 | 18.66 | $50.09 | 72000 |
| 2023-11-03 | 19.21 | $49.96 | 109300 |
| 2023-11-02 | 19.81 | $49.65 | 136200 |
| 2023-11-01 | 20.85 | $48.77 | 126000 |
| 2023-10-31 | 21.07 | $48.44 | 169700 |
| 2023-10-30 | 20.65 | $48.12 | 326700 |
| 2023-10-27 | 19.85 | $47.55 | 109800 |
| 2023-10-26 | 18.68 | $48.05 | 193300 |
| 2023-10-25 | 17.89 | $48.46 | 67500 |
| 2023-10-24 | 17.41 | $48.77 | 69700 |
| 2023-10-23 | 17.01 | $48.41 | 157900 |
| 2023-10-20 | 16.53 | $48.67 | 70900 |
| 2023-10-19 | 16.30 | $49.15 | 146500 |
| 2023-10-18 | 16.49 | $49.49 | 93100 |
| 2023-10-17 | 17.07 | $49.86 | 36300 |
| 2023-10-16 | 17.95 | $49.78 | 71900 |
| 2023-10-13 | 18.75 | $49.37 | 54100 |
| 2023-10-12 | 19.22 | $49.32 | 50200 |
| 2023-10-11 | 19.72 | $49.60 | 64000 |
| 2023-10-10 | 20.55 | $49.46 | 100800 |
| 2023-10-09 | 21.43 | $49.33 | 25300 |
| 2023-10-06 | 21.90 | $48.95 | 102900 |
| 2023-10-05 | 21.99 | $48.43 | 71300 |
| 2023-10-04 | 21.01 | $48.46 | 110200 |
| 2023-10-03 | 19.97 | $48.04 | 99900 |
| 2023-10-02 | 18.77 | $48.47 | 110500 |
| 2023-09-29 | 17.64 | $48.63 | 80300 |
| 2023-09-28 | 16.71 | $48.83 | 135100 |
| 2023-09-27 | 15.84 | $48.68 | 91200 |
| 2023-09-26 | 14.63 | $48.72 | 69200 |
| 2023-09-25 | 13.60 | $49.30 | 92200 |
| 2023-09-22 | 12.89 | $49.15 | 64900 |
| 2023-09-21 | 12.28 | $49.29 | 51800 |
| 2023-09-20 | 11.73 | $49.98 | 95100 |
| 2023-09-19 | 11.97 | $50.12 | 41400 |
| 2023-09-18 | 11.91 | $50.19 | 41900 |
| 2023-09-15 | 12.04 | $50.01 | 36700 |
| 2023-09-14 | 12.17 | $50.67 | 26500 |
| 2023-09-13 | 12.65 | $50.29 | 59600 |
| 2023-09-12 | 12.91 | $50.21 | 135000 |
| 2023-09-11 | 13.18 | $50.54 | 44200 |
| 2023-09-08 | 13.72 | $50.31 | 43200 |
| 2023-09-07 | 14.17 | $50.23 | 31400 |
| 2023-09-06 | 14.42 | $50.24 | 47600 |
| 2023-09-05 | 14.79 | $50.50 | 42200 |
| 2023-09-01 | 15.40 | $50.92 | 55600 |
| 2023-08-31 | 15.60 | $50.75 | 43300 |
| 2023-08-30 | 15.86 | $50.98 | 35500 |
| 2023-08-29 | 15.99 | $50.78 | 45300 |
| 2023-08-28 | 16.45 | $50.27 | 40700 |
| 2023-08-25 | 17.07 | $50.10 | 32000 |
| 2023-08-24 | 17.33 | $49.70 | 32100 |
| 2023-08-23 | 17.67 | $50.15 | 41900 |
| 2023-08-22 | 18.28 | $49.79 | 33100 |
| 2023-08-21 | 18.24 | $49.79 | 65100 |
| 2023-08-18 | 18.21 | $49.73 | 63700 |
| 2023-08-17 | 18.15 | $49.76 | 45900 |
| 2023-08-16 | 18.40 | $50.09 | 47300 |
| 2023-08-15 | 19.19 | $50.36 | 46400 |
| 2023-08-14 | 20.14 | $50.75 | 57000 |
| 2023-08-11 | 20.53 | $50.58 | 77000 |
| 2023-08-10 | 21.11 | $50.42 | 37200 |
| 2023-08-09 | 21.70 | $50.45 | 42000 |
| 2023-08-08 | 22.62 | $50.47 | 26800 |
| 2023-08-07 | 23.68 | $50.53 | 36500 |
| 2023-08-04 | 24.73 | $50.12 | 24400 |
| 2023-08-03 | 25.83 | $50.39 | 26300 |
| 2023-08-02 | 26.63 | $50.59 | 129100 |
| 2023-08-01 | 27.09 | $50.90 | 29500 |
| 2023-07-31 | 26.99 | $51.04 | 20500 |
| 2023-07-28 | 26.69 | $51.12 | 35800 |
| 2023-07-27 | 26.38 | $50.70 | 36500 |
| 2023-07-26 | 26.04 | $51.16 | 32400 |
| 2023-07-25 | 24.93 | $51.09 | 28500 |
| 2023-07-24 | 23.81 | $51.03 | 28400 |
| 2023-07-21 | 22.75 | $50.83 | 89500 |
| 2023-07-20 | 21.74 | $50.67 | 56300 |
| 2023-07-19 | 20.79 | $50.60 | 30600 |
| 2023-07-18 | 19.90 | $50.48 | 42200 |
| 2023-07-17 | 19.13 | $50.21 | 38600 |
| 2023-07-14 | 18.47 | $50.18 | 31800 |
| 2023-07-13 | 17.87 | $50.14 | 37700 |
| 2023-07-12 | 17.28 | $49.90 | 26700 |
| 2023-07-11 | 16.78 | $49.74 | 20200 |
| 2023-07-10 | 16.61 | $49.41 | 28000 |
| 2023-07-07 | 16.74 | $49.39 | 38000 |
| 2023-07-06 | 16.72 | $49.67 | 43800 |
| 2023-07-05 | 16.79 | $49.95 | 33400 |
| 2023-07-03 | 16.20 | $50.01 | 36400 |
| 2023-06-30 | 15.43 | $50.11 | 29800 |
| 2023-06-29 | 14.61 | $49.56 | 57900 |
| 2023-06-28 | 14.39 | $49.33 | 33300 |
| 2023-06-27 | 14.36 | $49.44 | 29200 |
| 2023-06-26 | 14.34 | $49.07 | 24900 |
| 2023-06-23 | 14.65 | $49.17 | 31500 |
| 2023-06-22 | 14.88 | $49.50 | 15000 |
| 2023-06-21 | 14.93 | $49.22 | 29400 |
| 2023-06-20 | 15.12 | $49.27 | 30600 |
| 2023-06-16 | 15.11 | $49.61 | 43600 |
| 2023-06-15 | 14.52 | $49.82 | 21300 |
| 2023-06-14 | 13.89 | $49.15 | 37600 |
| 2023-06-13 | 13.88 | $49.17 | 20200 |
| 2023-06-12 | 13.58 | $49.02 | 31100 |
| 2023-06-09 | 13.47 | $48.75 | 14000 |
| 2023-06-08 | 13.51 | $48.75 | 23800 |
| 2023-06-07 | 13.72 | $48.50 | 35600 |
| 2023-06-06 | 14.02 | $48.64 | 38700 |
| 2023-06-05 | 14.20 | $48.74 | 36200 |
| 2023-06-02 | 14.22 | $48.80 | 58800 |
| 2023-06-01 | 14.31 | $48.17 | 18800 |
| 2023-05-31 | 14.89 | $47.83 | 30800 |
| 2023-05-30 | 15.24 | $48.02 | 39900 |
| 2023-05-26 | 15.76 | $48.08 | 35600 |
| 2023-05-25 | 16.28 | $47.68 | 60100 |
| 2023-05-24 | 16.60 | $47.82 | 32300 |
| 2023-05-23 | 17.26 | $48.23 | 20600 |
| 2023-05-22 | 18.03 | $48.74 | 34900 |
| 2023-05-19 | 17.85 | $48.91 | 50500 |
| 2023-05-18 | 17.57 | $48.91 | 32500 |
| 2023-05-17 | 17.45 | $48.63 | 64700 |
| 2023-05-16 | 17.59 | $48.40 | 26300 |
| 2023-05-15 | 17.82 | $48.70 | 54800 |
| 2023-05-12 | 17.75 | $48.79 | 61300 |
| 2023-05-11 | 17.68 | $48.70 | 39000 |
| 2023-05-10 | 17.71 | $48.78 | 25600 |
| 2023-05-09 | 17.73 | $48.48 | 19200 |
| 2023-05-08 | 17.98 | $48.64 | 42800 |
| 2023-05-05 | 18.16 | $48.64 | 106900 |
| 2023-05-04 | 18.35 | $47.97 | 21300 |
| 2023-05-03 | 19.15 | $48.14 | 29400 |
| 2023-05-02 | 19.62 | $48.35 | 38400 |
| 2023-05-01 | 20.12 | $48.80 | 21600 |
| 2023-04-28 | 19.58 | $48.77 | 20000 |
| 2023-04-27 | 19.22 | $48.46 | 16600 |
| 2023-04-26 | 19.14 | $47.61 | 21800 |
| 2023-04-25 | 19.64 | $47.89 | 16800 |
| 2023-04-24 | 19.67 | $48.31 | 14500 |
| 2023-04-21 | 19.21 | $48.27 | 35600 |
| 2023-04-20 | 18.73 | $48.23 | 36400 |
| 2023-04-19 | 18.22 | $48.39 | 32700 |
| 2023-04-18 | 17.44 | $48.38 | 39600 |
| 2023-04-17 | 16.59 | $48.38 | 37700 |
| 2023-04-14 | 15.87 | $48.23 | 25200 |
| 2023-04-13 | 15.11 | $48.44 | 34500 |
| 2023-04-12 | 14.31 | $47.94 | 25200 |
| 2023-04-11 | 13.67 | $47.95 | 21900 |
| 2023-04-10 | 13.12 | $48.00 | 21500 |
| 2023-04-06 | 12.63 | $48.06 | 151600 |
| 2023-04-05 | 12.05 | $47.82 | 32900 |
| 2023-04-04 | 11.64 | $47.78 | 49500 |
| 2023-04-03 | 11.21 | $47.89 | 38300 |
| 2023-03-31 | 10.84 | $47.48 | 27200 |
| 2023-03-30 | 10.77 | $46.90 | 16800 |
| 2023-03-29 | 11.20 | $46.69 | 55400 |
| 2023-03-28 | 11.71 | $46.10 | 28600 |
| 2023-03-27 | 11.71 | $46.15 | 26400 |
| 2023-03-24 | 11.86 | $46.13 | 28800 |
| 2023-03-23 | 11.72 | $45.57 | 44800 |
| 2023-03-22 | 11.65 | $45.59 | 19200 |
| 2023-03-21 | 11.74 | $46.17 | 64400 |
| 2023-03-20 | 12.21 | $45.85 | 56100 |
| 2023-03-17 | 12.30 | $45.48 | 45200 |
| 2023-03-16 | 12.41 | $46.09 | 45800 |
| 2023-03-15 | 12.51 | $45.45 | 36600 |
| 2023-03-14 | 11.93 | $45.63 | 50100 |
| 2023-03-13 | 11.43 | $45.04 | 79000 |
| 2023-03-10 | 10.69 | $44.89 | 29900 |
| 2023-03-09 | 10.05 | $45.44 | 38000 |
| 2023-03-08 | 9.79 | $46.00 | 17300 |
| 2023-03-07 | 9.89 | $46.01 | 16200 |
| 2023-03-06 | 10.20 | $46.64 | 23500 |
| 2023-03-03 | 10.38 | $46.56 | 19800 |
| 2023-03-02 | 10.90 | $45.97 | 37700 |
| 2023-03-01 | 10.95 | $45.61 | 23100 |
| 2023-02-28 | 10.62 | $45.80 | 21400 |
| 2023-02-27 | 10.59 | $46.01 | 86200 |
| 2023-02-24 | 10.63 | $45.97 | 35600 |
| 2023-02-23 | 10.30 | $46.39 | 17900 |
| 2023-02-22 | 10.19 | $46.37 | 23800 |
| 2023-02-21 | 10.23 | $46.48 | 28100 |
| 2023-02-17 | 10.58 | $47.13 | 19100 |
| 2023-02-16 | 10.94 | $47.16 | 19700 |
| 2023-02-15 | 10.94 | $47.56 | 18700 |
| 2023-02-14 | 10.82 | $47.49 | 33200 |
| 2023-02-13 | 10.70 | $47.76 | 36300 |
| 2023-02-10 | 10.36 | $47.25 | 32500 |
| 2023-02-09 | 10.45 | $46.90 | 18300 |
| 2023-02-08 | 10.54 | $47.28 | 399400 |
| 2023-02-07 | 10.31 | $47.80 | 20700 |
| 2023-02-06 | 10.06 | $47.26 | 23500 |
| 2023-02-03 | 10.17 | $47.44 | 44700 |
| 2023-02-02 | 10.08 | $47.75 | 56800 |
| 2023-02-01 | 9.77 | $47.48 | 17400 |
| 2023-01-31 | 9.44 | $47.24 | 19000 |
| 2023-01-30 | 9.55 | $46.68 | 36900 |
| 2023-01-27 | 9.88 | $47.01 | 33600 |
| 2023-01-26 | 9.98 | $47.16 | 31800 |
| 2023-01-25 | 10.10 | $46.90 | 39400 |
| 2023-01-24 | 10.43 | $46.90 | 23100 |
| 2023-01-23 | 10.54 | $46.88 | 18800 |
| 2023-01-20 | 10.66 | $46.59 | 26000 |
| 2023-01-19 | 11.20 | $45.99 | 59400 |
| 2023-01-18 | 11.49 | $46.21 | 52700 |
| 2023-01-17 | 12.01 | $46.98 | 23200 |
| 2023-01-13 | 12.01 | $47.16 | 69300 |
| 2023-01-12 | 12.05 | $47.11 | 82000 |
| 2023-01-11 | 12.01 | $47.09 | 31300 |
| 2023-01-10 | 12.08 | $46.60 | 60600 |
| 2023-01-09 | 12.54 | $46.38 | 21300 |
| 2023-01-06 | 12.95 | $46.68 | 17100 |
| 2023-01-05 | 13.56 | $45.75 | 18900 |
| 2023-01-04 | 13.68 | $46.21 | 15800 |
| 2023-01-03 | 13.96 | $46.00 | 194300 |
| 2022-12-30 | 14.16 | $46.18 | 33600 |
| 2022-12-29 | 14.29 | $46.30 | 21700 |
| 2022-12-28 | 14.54 | $45.75 | 25100 |
| 2022-12-27 | 14.81 | $46.28 | 259200 |
| 2022-12-23 | 15.28 | $46.26 | 18000 |
| 2022-12-22 | 15.70 | $45.98 | 19100 |
| 2022-12-21 | 16.08 | $46.45 | 22700 |
| 2022-12-20 | 16.92 | $45.80 | 23200 |
| 2022-12-19 | 17.40 | $45.71 | 14300 |
| 2022-12-16 | 17.93 | $45.96 | 21700 |
| 2022-12-15 | 18.63 | $46.69 | 19400 |
| 2022-12-14 | 19.30 | $47.71 | 17200 |
| 2022-12-13 | 19.34 | $47.87 | 28600 |
| 2022-12-12 | 19.10 | $47.62 | 13100 |
| 2022-12-09 | 19.56 | $47.04 | 13900 |
| 2022-12-08 | 20.15 | $47.43 | 12900 |
| 2022-12-07 | 20.53 | $47.16 | 29500 |
| 2022-12-06 | 21.02 | $47.25 | 22600 |
| 2022-12-05 | 21.55 | $47.80 | 23900 |
| 2022-12-02 | 21.54 | $48.38 | 75400 |
| 2022-12-01 | 21.24 | $48.35 | 39800 |
| 2022-11-30 | 20.78 | $48.20 | 52400 |
| 2022-11-29 | 20.43 | $47.05 | 20200 |
| 2022-11-28 | 20.67 | $47.18 | 16300 |
| 2022-11-25 | 20.71 | $47.77 | 8400 |
| 2022-11-23 | 20.03 | $47.70 | 70400 |
| 2022-11-22 | 19.36 | $47.53 | 18500 |
| 2022-11-21 | 18.77 | $47.06 | 410000 |
| 2022-11-18 | 18.41 | $47.01 | 13700 |
| 2022-11-17 | 18.05 | $46.73 | 19600 |
| 2022-11-16 | 17.87 | $46.74 | 112600 |
| 2022-11-15 | 17.42 | $46.71 | 25600 |
| 2022-11-14 | 16.94 | $46.46 | 405600 |
| 2022-11-11 | 16.48 | $46.57 | 17400 |
| 2022-11-10 | 16.07 | $46.66 | 62400 |
| 2022-11-09 | 15.68 | $44.93 | 29300 |
| 2022-11-08 | 15.93 | $45.56 | 26200 |
| 2022-11-07 | 15.94 | $45.27 | 40800 |
| 2022-11-04 | 16.26 | $44.85 | 24900 |
| 2022-11-03 | 16.82 | $44.41 | 34700 |
| 2022-11-02 | 17.63 | $44.88 | 13600 |
| 2022-11-01 | 17.99 | $45.67 | 25300 |
| 2022-10-31 | 17.78 | $45.87 | 11500 |
| 2022-10-28 | 17.33 | $46.09 | 29000 |
| 2022-10-27 | 16.85 | $44.80 | 41700 |
| 2022-10-26 | 16.90 | $44.81 | 27600 |
| 2022-10-25 | 16.95 | $44.99 | 42100 |
| 2022-10-24 | 17.13 | $44.56 | 43800 |
| 2022-10-21 | 17.56 | $44.01 | 31300 |
| 2022-10-20 | 18.45 | $43.21 | 53100 |
| 2022-10-19 | 19.12 | $43.53 | 18700 |
| 2022-10-18 | 19.90 | $43.85 | 17300 |
| 2022-10-17 | 20.94 | $43.35 | 87600 |
| 2022-10-14 | 21.61 | $42.50 | 54300 |
| 2022-10-13 | 22.32 | $43.22 | 63700 |
| 2022-10-12 | 22.89 | $42.19 | 36100 |
| 2022-10-11 | 22.70 | $42.36 | 64500 |
| 2022-10-10 | 22.51 | $42.49 | 76900 |
| 2022-10-07 | 22.22 | $42.59 | 48700 |
| 2022-10-06 | 22.03 | $43.52 | 14100 |
| 2022-10-05 | 22.44 | $44.05 | 21400 |
| 2022-10-04 | 22.91 | $44.05 | 55400 |
| 2022-10-03 | 23.23 | $43.12 | 94100 |
| 2022-09-30 | 22.77 | $41.99 | 71600 |
| 2022-09-29 | 21.83 | $42.52 | 54800 |
| 2022-09-28 | 20.97 | $43.28 | 177500 |
| 2022-09-27 | 20.21 | $42.61 | 181500 |
| 2022-09-26 | 19.15 | $42.81 | 83200 |
| 2022-09-23 | 18.17 | $43.16 | 69600 |
| 2022-09-22 | 17.18 | $43.73 | 69300 |
| 2022-09-21 | 16.56 | $43.90 | 30600 |
| 2022-09-20 | 16.08 | $44.54 | 26300 |
| 2022-09-19 | 15.75 | $44.90 | 25700 |
| 2022-09-16 | 15.49 | $44.65 | 53600 |
| 2022-09-15 | 15.08 | $45.02 | 33300 |
| 2022-09-14 | 14.97 | $45.54 | 45000 |
| 2022-09-13 | 14.99 | $45.41 | 17100 |
| 2022-09-12 | 15.10 | $47.04 | 23300 |
| 2022-09-09 | 15.42 | $46.75 | 22200 |
| 2022-09-08 | 16.05 | $46.16 | 22200 |
| 2022-09-07 | 16.63 | $46.01 | 18900 |
| 2022-09-06 | 17.07 | $45.33 | 421600 |
| 2022-09-02 | 17.17 | $45.43 | 31000 |
| 2022-09-01 | 17.33 | $45.91 | 21800 |
| 2022-08-31 | 17.14 | $45.63 | 12000 |
| 2022-08-30 | 17.11 | $45.95 | 23500 |
| 2022-08-29 | 17.26 | $46.40 | 20200 |
| 2022-08-26 | 17.69 | $46.70 | 113400 |
| 2022-08-25 | 18.47 | $47.98 | 103600 |
| 2022-08-24 | 18.84 | $47.49 | 21300 |
| 2022-08-23 | 19.50 | $47.48 | 14100 |
| 2022-08-22 | 20.08 | $47.82 | 32800 |
| 2022-08-19 | 20.50 | $48.62 | 34200 |
| 2022-08-18 | 19.98 | $48.98 | 19500 |
| 2022-08-17 | 19.18 | $48.95 | 24800 |
| 2022-08-16 | 18.33 | $49.11 | 44300 |
| 2022-08-15 | 17.40 | $48.98 | 54100 |
| 2022-08-12 | 16.59 | $48.63 | 32400 |
| 2022-08-11 | 15.94 | $48.01 | 27700 |
| 2022-08-10 | 15.39 | $48.07 | 36300 |
| 2022-08-09 | 14.94 | $47.50 | 19400 |
| 2022-08-08 | 14.89 | $47.49 | 54900 |
| 2022-08-05 | 14.80 | $47.49 | 18500 |
| 2022-08-04 | 14.93 | $47.52 | 13400 |
| 2022-08-03 | 14.66 | $47.62 | 13400 |
| 2022-08-02 | 14.38 | $47.16 | 18200 |
| 2022-08-01 | 14.18 | $47.45 | 403100 |
| 2022-07-29 | 13.79 | $47.53 | 20000 |
| 2022-07-28 | 13.38 | $47.07 | 26400 |
| 2022-07-27 | 13.21 | $46.39 | 15400 |
| 2022-07-26 | 13.42 | $45.65 | 27200 |
| 2022-07-25 | 14.04 | $45.90 | 32100 |
| 2022-07-22 | 14.76 | $45.93 | 18700 |
| 2022-07-21 | 15.53 | $46.14 | 23900 |
| 2022-07-20 | 16.29 | $45.80 | 28100 |
| 2022-07-19 | 16.95 | $45.72 | 29300 |
| 2022-07-18 | 17.51 | $44.68 | 25300 |
| 2022-07-15 | 17.93 | $45.13 | 110100 |
| 2022-07-14 | 18.12 | $44.51 | 48600 |
| 2022-07-13 | 17.83 | $44.66 | 48400 |
| 2022-07-12 | 17.79 | $44.86 | 24500 |
| 2022-07-11 | 17.87 | $45.29 | 484500 |
| 2022-07-08 | 18.31 | $45.56 | 49000 |
| 2022-07-07 | 18.90 | $45.67 | 51300 |
| 2022-07-06 | 19.55 | $45.39 | 79300 |
| 2022-07-05 | 20.15 | $45.09 | 551700 |
| 2022-07-01 | 20.44 | $45.14 | 28700 |
| 2022-06-30 | 20.85 | $44.61 | 27700 |
| 2022-06-29 | 21.04 | $44.78 | 15600 |
| 2022-06-28 | 21.43 | $44.72 | 52300 |
| 2022-06-27 | 21.88 | $45.49 | 968600 |
| 2022-06-24 | 22.72 | $45.49 | 45100 |
| 2022-06-23 | 23.54 | $44.34 | 63900 |
| 2022-06-22 | 23.67 | $43.77 | 42300 |
| 2022-06-21 | 23.66 | $43.62 | 60200 |
| 2022-06-17 | 23.37 | $42.69 | 51100 |
| 2022-06-16 | 22.35 | $42.69 | 39000 |
| 2022-06-15 | 21.37 | $43.88 | 58800 |
| 2022-06-14 | 20.64 | $43.55 | 148800 |
| 2022-06-13 | 19.64 | $43.64 | 77300 |
| 2022-06-10 | 18.70 | $45.13 | 25600 |
| 2022-06-09 | 18.31 | $46.06 | 14500 |
| 2022-06-08 | 18.47 | $46.94 | 10700 |
| 2022-06-07 | 19.15 | $47.43 | 35300 |
| 2022-06-06 | 19.86 | $47.10 | 125200 |
| 2022-06-03 | 20.77 | $46.94 | 28600 |
| 2022-06-02 | 21.48 | $47.41 | 19000 |
| 2022-06-01 | 22.22 | $46.82 | 32200 |
| 2022-05-31 | 22.93 | $47.11 | 14100 |
| 2022-05-27 | 23.78 | $47.38 | 20200 |
| 2022-05-26 | 24.64 | $46.48 | 21300 |
| 2022-05-25 | 25.08 | $45.82 | 58200 |
| 2022-05-24 | 25.06 | $45.57 | 67700 |
| 2022-05-23 | 24.81 | $45.56 | 133700 |
| 2022-05-20 | 24.63 | $44.90 | 77200 |
| 2022-05-19 | 23.99 | $44.69 | 35700 |
| 2022-05-18 | 23.46 | $44.93 | 15500 |
| 2022-05-17 | 23.05 | $46.38 | 23200 |
| 2022-05-16 | 23.17 | $45.82 | 27200 |
| 2022-05-13 | 23.05 | $45.80 | 64800 |
| 2022-05-12 | 22.73 | $44.99 | 59500 |
| 2022-05-11 | 21.68 | $44.93 | 39900 |
| 2022-05-10 | 20.77 | $45.31 | 85300 |
| 2022-05-09 | 19.87 | $45.40 | 62800 |
| 2022-05-06 | 19.02 | $46.45 | 33300 |
| 2022-05-05 | 18.47 | $46.69 | 81800 |
| 2022-05-04 | 18.02 | $48.08 | 25400 |
| 2022-05-03 | 17.79 | $47.09 | 48400 |
| 2022-05-02 | 16.81 | $46.91 | 80700 |
| 2022-04-29 | 15.78 | $47.02 | 31600 |
| 2022-04-28 | 14.98 | $48.75 | 31000 |
| 2022-04-27 | 14.74 | $47.98 | 37800 |
| 2022-04-26 | 14.04 | $47.73 | 25500 |
| 2022-04-25 | 13.31 | $48.77 | 27100 |
| 2022-04-22 | 12.61 | $48.56 | 37800 |
| 2022-04-21 | 12.23 | $49.82 | 40600 |
| 2022-04-20 | 12.71 | $50.29 | 28600 |
| 2022-04-19 | 13.19 | $49.99 | 18400 |
| 2022-04-18 | 13.67 | $49.29 | 36000 |
| 2022-04-14 | 13.77 | $49.48 | 51600 |
| 2022-04-13 | 14.27 | $49.83 | 87400 |
| 2022-04-12 | 14.71 | $49.50 | 57400 |
| 2022-04-11 | 15.18 | $49.70 | 40500 |
| 2022-04-08 | 15.94 | $50.35 | 31400 |
| 2022-04-07 | 16.29 | $50.44 | 36800 |
| 2022-04-06 | 16.73 | $50.14 | 32300 |
| 2022-04-05 | 17.39 | $50.23 | 202600 |
| 2022-04-04 | 17.85 | $50.39 | 16500 |
| 2022-04-01 | 18.56 | $50.27 | 121400 |
| 2022-03-31 | 19.41 | $50.00 | 43700 |
| 2022-03-30 | 20.17 | $50.58 | 38900 |
| 2022-03-29 | 20.63 | $50.69 | 53400 |
| 2022-03-28 | 21.11 | $50.13 | 43000 |
| 2022-03-25 | 22.06 | $49.86 | 20100 |
| 2022-03-24 | 23.18 | $49.48 | 19100 |
| 2022-03-23 | 24.05 | $48.97 | 21300 |
| 2022-03-22 | 24.90 | $49.49 | 39900 |
| 2022-03-21 | 26.03 | $49.19 | 20200 |
| 2022-03-18 | 27.15 | $49.30 | 288400 |
| 2022-03-17 | 28.22 | $48.98 | 26600 |
| 2022-03-16 | 29.10 | $48.42 | 147500 |
| 2022-03-15 | 29.65 | $47.78 | 22100 |
| 2022-03-14 | 29.66 | $46.96 | 42000 |
| 2022-03-11 | 29.42 | $47.15 | 96400 |
| 2022-03-10 | 29.29 | $47.54 | 280200 |
| 2022-03-09 | 28.92 | $47.59 | 249600 |
| 2022-03-08 | 28.65 | $46.79 | 109400 |
| 2022-03-07 | 28.31 | $47.50 | 32200 |
| 2022-03-04 | 28.28 | $48.52 | 86700 |
| 2022-03-03 | 28.47 | $48.41 | 264800 |
| 2022-03-02 | 28.85 | $48.48 | 32200 |
| 2022-03-01 | 29.03 | $47.72 | 27000 |
| 2022-02-28 | 28.84 | $48.02 | 37600 |
| 2022-02-25 | 28.63 | $48.20 | 41900 |
| 2022-02-24 | 28.42 | $47.01 | 82500 |
| 2022-02-23 | 27.27 | $46.39 | 86900 |
| 2022-02-22 | 26.41 | $47.11 | 104000 |
| 2022-02-18 | 25.69 | $47.40 | 321500 |
| 2022-02-17 | 25.12 | $47.65 | 65000 |
| 2022-02-16 | 24.68 | $48.42 | 25800 |
| 2022-02-15 | 24.39 | $48.38 | 47800 |
| 2022-02-14 | 24.19 | $48.02 | 73700 |
| 2022-02-11 | 23.65 | $48.24 | 48700 |
| 2022-02-10 | 23.31 | $48.92 | 64000 |
| 2022-02-09 | 23.27 | $49.77 | 86700 |
| 2022-02-08 | 23.75 | $49.18 | 61300 |
| 2022-02-07 | 23.71 | $48.91 | 38000 |
| 2022-02-04 | 23.77 | $49.19 | 47800 |
| 2022-02-03 | 23.83 | $49.07 | 56700 |
| 2022-02-02 | 24.06 | $49.85 | 69200 |
| 2022-02-01 | 24.54 | $49.26 | 30300 |
| 2022-01-31 | 24.51 | $49.11 | 36100 |
| 2022-01-28 | 24.33 | $48.45 | 69300 |
| 2022-01-27 | 23.45 | $47.44 | 75100 |
| 2022-01-26 | 22.28 | $47.44 | 103900 |
| 2022-01-25 | 21.04 | $47.95 | 48800 |
| 2022-01-24 | 19.84 | $48.63 | 94500 |
| 2022-01-21 | 18.56 | $48.43 | 142600 |
| 2022-01-20 | 17.80 | $48.91 | 52500 |
| 2022-01-19 | 17.25 | $49.37 | 29000 |
| 2022-01-18 | 16.95 | $49.54 | 64100 |
| 2022-01-14 | 16.36 | $50.03 | 33500 |
| 2022-01-13 | 15.89 | $50.17 | 44100 |
| 2022-01-12 | 15.68 | $50.89 | 26700 |
| 2022-01-11 | 15.92 | $50.78 | 63200 |
| 2022-01-10 | 15.88 | $50.42 | 153100 |
| 2022-01-07 | 15.61 | $50.69 | 35400 |
| 2022-01-06 | 15.88 | $51.00 | 35600 |
| 2022-01-05 | 16.38 | $51.25 | 41800 |
| 2022-01-04 | 17.11 | $51.99 | 132300 |
| 2022-01-03 | 17.50 | $52.04 | 68900 |
| 2021-12-31 | 17.91 | $52.31 | 30400 |
| 2021-12-30 | 17.66 | $52.37 | 36000 |
| 2021-12-29 | 17.33 | $52.57 | 50300 |
| 2021-12-28 | 17.05 | $52.33 | 35900 |
| 2021-12-27 | 16.86 | $52.27 | 31600 |
| 2021-12-23 | 16.78 | $51.69 | 74200 |
| 2021-12-22 | 17.02 | $51.43 | 31100 |
| 2021-12-21 | 17.55 | $51.02 | 27700 |
| 2021-12-20 | 18.46 | $50.37 | 32500 |
| 2021-12-17 | 18.84 | $50.83 | 24600 |
| 2021-12-16 | 19.78 | $51.58 | 30800 |
| 2021-12-15 | 20.00 | $51.50 | 32500 |
| 2021-12-14 | 20.56 | $50.90 | 16700 |
| 2021-12-13 | 21.62 | $51.35 | 26000 |
| 2021-12-10 | 22.16 | $51.37 | 26600 |
| 2021-12-09 | 22.88 | $50.86 | 31300 |
| 2021-12-08 | 24.00 | $51.16 | 14000 |
| 2021-12-07 | 25.18 | $51.03 | 28700 |
| 2021-12-06 | 26.44 | $50.33 | 41600 |
| 2021-12-03 | 27.10 | $49.81 | 24800 |
| 2021-12-02 | 27.31 | $49.87 | 19300 |
| 2021-12-01 | 27.45 | $49.16 | 38700 |
| 2021-11-30 | 27.60 | $49.54 | 30200 |
| 2021-11-29 | 28.17 | $50.66 | 35300 |
| 2021-11-26 | 29.45 | $50.05 | 22900 |
| 2021-11-24 | 30.89 | $51.06 | 16000 |
| 2021-11-23 | 31.30 | $50.92 | 14600 |
| 2021-11-22 | 31.88 | $50.88 | 29300 |
| 2021-11-19 | 32.09 | $51.09 | 13600 |
| 2021-11-18 | 31.93 | $51.13 | 11000 |
| 2021-11-17 | 31.80 | $51.20 | 21900 |
| 2021-11-16 | 31.45 | $51.28 | 14500 |
| 2021-11-15 | 31.02 | $51.11 | 16900 |
| 2021-11-12 | 30.79 | $51.11 | 19400 |
| 2021-11-11 | 30.57 | $50.71 | 13500 |
| 2021-11-10 | 30.73 | $50.80 | 19100 |
| 2021-11-09 | 30.89 | $50.98 | 16500 |
| 2021-11-08 | 30.76 | $50.94 | 364500 |
| 2021-11-05 | 30.63 | $50.81 | 20700 |
| 2021-11-04 | 30.48 | $50.82 | 29800 |
| 2021-11-03 | 30.43 | $50.63 | 28200 |
| 2021-11-02 | 30.60 | $50.49 | 29500 |
| 2021-11-01 | 30.59 | $50.31 | 45700 |
| 2021-10-29 | 30.57 | $50.54 | 10900 |
| 2021-10-28 | 30.65 | $50.24 | 51400 |
| 2021-10-27 | 30.92 | $49.99 | 196000 |
| 2021-10-26 | 31.21 | $50.34 | 19100 |
| 2021-10-25 | 31.07 | $50.24 | 44400 |
| 2021-10-22 | 30.98 | $50.29 | 20100 |
| 2021-10-21 | 30.95 | $50.23 | 29100 |
| 2021-10-20 | 30.96 | $49.94 | 201500 |
| 2021-10-19 | 31.10 | $49.79 | 25600 |
| 2021-10-18 | 31.41 | $49.37 | 162000 |
| 2021-10-15 | 31.97 | $49.30 | 144200 |
| 2021-10-14 | 32.44 | $49.08 | 19800 |
| 2021-10-13 | 33.16 | $48.35 | 33100 |
| 2021-10-12 | 34.53 | $48.06 | 21600 |
| 2021-10-11 | 36.02 | $48.17 | 24900 |
| 2021-10-08 | 37.41 | $48.50 | 29200 |
| 2021-10-07 | 38.59 | $48.55 | 51000 |
| 2021-10-06 | 39.83 | $48.21 | 50700 |
| 2021-10-05 | 41.66 | $47.92 | 39400 |
| 2021-10-04 | 43.66 | $47.56 | 37400 |
| 2021-10-01 | 45.94 | $48.02 | 42400 |
| 2021-09-30 | 48.35 | $47.52 | 42100 |
| 2021-09-29 | 50.75 | $48.06 | 53500 |
| 2021-09-28 | 52.85 | $47.80 | 48100 |
| 2021-09-27 | 55.05 | $48.57 | 31300 |
| 2021-09-24 | 56.54 | $48.93 | 35200 |
| 2021-09-23 | 57.90 | $48.97 | 61600 |
| 2021-09-22 | 59.32 | $48.57 | 22400 |
| 2021-09-21 | 61.05 | $48.21 | 23800 |
| 2021-09-20 | 62.92 | $48.27 | 382300 |
| 2021-09-17 | 64.99 | $48.88 | 50900 |
| 2021-09-16 | 66.11 | $49.38 | 22700 |
| 2021-09-15 | 66.80 | $49.57 | 14400 |
| 2021-09-14 | 67.47 | $49.15 | 18800 |
| 2021-09-13 | 68.21 | $49.37 | 24700 |
| 2021-09-10 | 68.95 | $49.36 | 47900 |
| 2021-09-09 | 69.52 | $49.56 | 25300 |
| 2021-09-08 | 69.87 | $49.99 | 28700 |
| 2021-09-07 | 70.15 | $49.75 | 1.0M |
| 2021-09-03 | 70.40 | $50.21 | 60800 |
| 2021-09-02 | 70.33 | $50.20 | 41900 |
| 2021-09-01 | 70.28 | $50.04 | 24600 |
| 2021-08-31 | 70.24 | $49.96 | 191800 |
| 2021-08-30 | 70.23 | $49.92 | 24400 |
| 2021-08-27 | 70.21 | $49.67 | 23500 |
| 2021-08-26 | 70.25 | $49.36 | 60300 |
| 2021-08-25 | 70.31 | $49.60 | 23700 |
| 2021-08-24 | 70.27 | $49.58 | 43800 |
| 2021-08-23 | 70.14 | $49.71 | 61900 |
| 2021-08-20 | 69.90 | $49.60 | 31700 |
| 2021-08-19 | 69.67 | $49.20 | 74900 |
| 2021-08-18 | 69.47 | $48.97 | 59000 |
| 2021-08-17 | 68.92 | $49.66 | 53600 |
| 2021-08-16 | 68.02 | $49.75 | 364600 |
| 2021-08-13 | 67.08 | $49.42 | 43900 |
| 2021-08-12 | 66.11 | $49.27 | 34100 |
| 2021-08-11 | 65.09 | $49.14 | 26900 |
| 2021-08-10 | 64.03 | $48.94 | 26000 |
| 2021-08-09 | 62.91 | $48.98 | 334500 |
| 2021-08-06 | 61.74 | $48.99 | 18800 |
| 2021-08-05 | 60.47 | $49.02 | 64900 |
| 2021-08-04 | 59.14 | $48.77 | 40500 |
| 2021-08-03 | 57.75 | $49.10 | 77200 |
| 2021-08-02 | 56.28 | $48.67 | 28000 |
| 2021-07-30 | 54.74 | $48.81 | 17400 |
| 2021-07-29 | 53.12 | $48.94 | 34700 |
| 2021-07-28 | 51.26 | $48.77 | 29600 |
| 2021-07-27 | 49.31 | $48.92 | 36800 |
| 2021-07-26 | 47.26 | $48.97 | 58700 |
| 2021-07-23 | 45.04 | $48.93 | 69700 |
| 2021-07-22 | 42.70 | $48.52 | 74200 |
| 2021-07-21 | 40.25 | $48.37 | 98000 |
| 2021-07-20 | 37.67 | $48.21 | 55800 |
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