Is First Trust Japan AlphaDEX Fund (FJP) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Japan AlphaDEX Fund (FJP) research center and poll results.
NASDAQ : FJP
First Trust Japan AlphaDEX Fund
$72.825 USD
-$1.12 (-1.52%)
- Volume
- 9.85K
- Average Volume
- 9.55K
- Market Capitalization
- $249.46M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $82.45
- Year Low
- $58.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
76.27
2026-07-17
Close Price
$72.83
Vol: 9847
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
37.88
Average
53.43
Maximum
79.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 76.27 | $72.83 | 9847 |
| 2026-07-16 | 76.52 | $73.95 | 6118 |
| 2026-07-15 | 76.73 | $75.48 | 4800 |
| 2026-07-14 | 76.84 | $75.61 | 10694 |
| 2026-07-13 | 76.83 | $74.90 | 5300 |
| 2026-07-10 | 76.82 | $76.59 | 4300 |
| 2026-07-09 | 76.64 | $75.48 | 12640 |
| 2026-07-08 | 76.59 | $75.50 | 11300 |
| 2026-07-07 | 76.56 | $75.77 | 19913 |
| 2026-07-06 | 76.49 | $78.13 | 20416 |
| 2026-07-02 | 76.42 | $76.25 | 10200 |
| 2026-07-01 | 76.44 | $76.77 | 18200 |
| 2026-06-30 | 76.44 | $76.33 | 14698 |
| 2026-06-29 | 76.42 | $76.46 | 16436 |
| 2026-06-26 | 76.50 | $76.97 | 8500 |
| 2026-06-25 | 76.53 | $76.43 | 7242 |
| 2026-06-24 | 76.59 | $76.97 | 11300 |
| 2026-06-23 | 76.67 | $76.70 | 5800 |
| 2026-06-22 | 76.64 | $79.61 | 9700 |
| 2026-06-18 | 76.46 | $78.76 | 13100 |
| 2026-06-17 | 76.32 | $77.79 | 9818 |
| 2026-06-16 | 76.21 | $78.14 | 3600 |
| 2026-06-15 | 76.16 | $77.58 | 4900 |
| 2026-06-12 | 76.17 | $75.50 | 10912 |
| 2026-06-11 | 76.39 | $74.71 | 5200 |
| 2026-06-10 | 76.67 | $72.90 | 7100 |
| 2026-06-09 | 77.04 | $74.47 | 13191 |
| 2026-06-08 | 77.30 | $74.86 | 6626 |
| 2026-06-05 | 77.49 | $74.47 | 7905 |
| 2026-06-04 | 77.66 | $76.78 | 14747 |
| 2026-06-03 | 77.68 | $76.65 | 6420 |
| 2026-06-02 | 77.62 | $76.65 | 5000 |
| 2026-06-01 | 77.51 | $76.05 | 7922 |
| 2026-05-29 | 77.46 | $77.99 | 7100 |
| 2026-05-28 | 77.35 | $77.62 | 3610 |
| 2026-05-27 | 77.15 | $77.68 | 23808 |
| 2026-05-26 | 77.00 | $78.43 | 11749 |
| 2026-05-22 | 76.75 | $76.14 | 23002 |
| 2026-05-21 | 76.62 | $75.97 | 3900 |
| 2026-05-20 | 76.49 | $75.96 | 11600 |
| 2026-05-19 | 76.38 | $75.62 | 9228 |
| 2026-05-18 | 76.28 | $77.20 | 5127 |
| 2026-05-15 | 76.17 | $77.79 | 8416 |
| 2026-05-14 | 76.12 | $79.83 | 6200 |
| 2026-05-13 | 75.94 | $80.36 | 5437 |
| 2026-05-12 | 75.72 | $80.36 | 6324 |
| 2026-05-11 | 75.55 | $79.56 | 6118 |
| 2026-05-08 | 75.37 | $78.60 | 4728 |
| 2026-05-07 | 75.24 | $77.86 | 11340 |
| 2026-05-06 | 75.15 | $77.33 | 5200 |
| 2026-05-05 | 75.15 | $75.43 | 8200 |
| 2026-05-04 | 75.04 | $74.49 | 6800 |
| 2026-05-01 | 75.01 | $75.00 | 11200 |
| 2026-04-30 | 74.93 | $75.82 | 12921 |
| 2026-04-29 | 74.88 | $73.61 | 8320 |
| 2026-04-28 | 74.82 | $74.73 | 15300 |
| 2026-04-27 | 74.64 | $73.40 | 6317 |
| 2026-04-24 | 74.52 | $73.54 | 5476 |
| 2026-04-23 | 74.43 | $73.26 | 5546 |
| 2026-04-22 | 74.43 | $73.86 | 3700 |
| 2026-04-21 | 74.33 | $73.60 | 25500 |
| 2026-04-20 | 74.23 | $74.98 | 7900 |
| 2026-04-17 | 73.98 | $76.75 | 54200 |
| 2026-04-16 | 73.79 | $76.19 | 17113 |
| 2026-04-15 | 73.63 | $75.97 | 11500 |
| 2026-04-14 | 73.50 | $76.98 | 6400 |
| 2026-04-13 | 73.31 | $75.90 | 6100 |
| 2026-04-10 | 73.11 | $76.00 | 7424 |
| 2026-04-09 | 72.95 | $76.19 | 13100 |
| 2026-04-08 | 72.85 | $77.38 | 9319 |
| 2026-04-07 | 72.68 | $73.09 | 16400 |
| 2026-04-06 | 72.67 | $73.88 | 4113 |
| 2026-04-02 | 72.65 | $73.41 | 15500 |
| 2026-04-01 | 72.74 | $74.78 | 13749 |
| 2026-03-31 | 72.89 | $72.60 | 25900 |
| 2026-03-30 | 73.10 | $71.04 | 45700 |
| 2026-03-27 | 73.58 | $70.92 | 8996 |
| 2026-03-26 | 74.13 | $71.79 | 20933 |
| 2026-03-25 | 74.61 | $73.22 | 4332 |
| 2026-03-24 | 75.04 | $71.84 | 9043 |
| 2026-03-23 | 75.50 | $71.59 | 29600 |
| 2026-03-20 | 75.95 | $70.14 | 8010 |
| 2026-03-19 | 76.46 | $72.82 | 4400 |
| 2026-03-18 | 76.85 | $73.15 | 6000 |
| 2026-03-17 | 77.20 | $73.29 | 14032 |
| 2026-03-16 | 77.57 | $73.20 | 11924 |
| 2026-03-13 | 77.97 | $71.94 | 12105 |
| 2026-03-12 | 78.43 | $72.69 | 9778 |
| 2026-03-11 | 78.81 | $74.29 | 3700 |
| 2026-03-10 | 79.08 | $74.01 | 12827 |
| 2026-03-09 | 79.28 | $72.86 | 20970 |
| 2026-03-06 | 79.47 | $73.51 | 12700 |
| 2026-03-05 | 79.49 | $75.07 | 13500 |
| 2026-03-04 | 79.48 | $77.76 | 13400 |
| 2026-03-03 | 79.25 | $76.89 | 15800 |
| 2026-03-02 | 78.98 | $80.56 | 9700 |
| 2026-02-27 | 78.55 | $81.94 | 10939 |
| 2026-02-26 | 78.06 | $81.33 | 11900 |
| 2026-02-25 | 77.56 | $81.97 | 16316 |
| 2026-02-24 | 77.05 | $80.90 | 13008 |
| 2026-02-23 | 76.53 | $80.74 | 12400 |
| 2026-02-20 | 76.01 | $80.34 | 6842 |
| 2026-02-19 | 75.52 | $80.51 | 8800 |
| 2026-02-18 | 75.02 | $80.26 | 22640 |
| 2026-02-17 | 74.47 | $80.67 | 17345 |
| 2026-02-13 | 73.97 | $81.13 | 18400 |
| 2026-02-12 | 73.44 | $81.15 | 15500 |
| 2026-02-11 | 72.90 | $80.29 | 36501 |
| 2026-02-10 | 72.38 | $79.80 | 12400 |
| 2026-02-09 | 71.91 | $78.01 | 11248 |
| 2026-02-06 | 71.53 | $76.49 | 11132 |
| 2026-02-05 | 71.16 | $73.91 | 12800 |
| 2026-02-04 | 70.90 | $74.95 | 16100 |
| 2026-02-03 | 70.58 | $73.11 | 21700 |
| 2026-02-02 | 70.36 | $71.46 | 33706 |
| 2026-01-30 | 70.16 | $71.96 | 8036 |
| 2026-01-29 | 69.92 | $72.28 | 21900 |
| 2026-01-28 | 69.68 | $71.17 | 11744 |
| 2026-01-27 | 69.50 | $71.77 | 13200 |
| 2026-01-26 | 69.27 | $70.51 | 5500 |
| 2026-01-23 | 69.13 | $70.38 | 8604 |
| 2026-01-22 | 68.98 | $70.62 | 10600 |
| 2026-01-21 | 68.80 | $70.50 | 6900 |
| 2026-01-20 | 68.65 | $69.14 | 8000 |
| 2026-01-16 | 68.54 | $70.79 | 13233 |
| 2026-01-15 | 68.33 | $70.47 | 12007 |
| 2026-01-14 | 68.19 | $70.40 | 5600 |
| 2026-01-13 | 68.10 | $69.80 | 12100 |
| 2026-01-12 | 68.00 | $70.56 | 10800 |
| 2026-01-09 | 67.93 | $70.31 | 13320 |
| 2026-01-08 | 67.87 | $69.01 | 10800 |
| 2026-01-07 | 67.82 | $68.71 | 10200 |
| 2026-01-06 | 67.78 | $68.61 | 18634 |
| 2026-01-05 | 67.73 | $68.81 | 8400 |
| 2026-01-02 | 67.67 | $67.43 | 9336 |
| 2025-12-31 | 67.68 | $67.18 | 8100 |
| 2025-12-30 | 67.68 | $67.44 | 22700 |
| 2025-12-29 | 67.70 | $67.58 | 7100 |
| 2025-12-26 | 67.73 | $67.14 | 2710 |
| 2025-12-24 | 67.79 | $67.62 | 2938 |
| 2025-12-23 | 67.79 | $67.52 | 5025 |
| 2025-12-22 | 67.76 | $67.07 | 6200 |
| 2025-12-19 | 67.75 | $67.44 | 6400 |
| 2025-12-18 | 67.65 | $66.85 | 7507 |
| 2025-12-17 | 67.62 | $66.72 | 3915 |
| 2025-12-16 | 67.59 | $67.61 | 10047 |
| 2025-12-15 | 67.55 | $68.60 | 9500 |
| 2025-12-12 | 67.54 | $67.79 | 6000 |
| 2025-12-11 | 67.52 | $69.18 | 5030 |
| 2025-12-10 | 67.45 | $69.06 | 8413 |
| 2025-12-09 | 67.38 | $68.02 | 15700 |
| 2025-12-08 | 67.36 | $67.91 | 7919 |
| 2025-12-05 | 67.33 | $67.58 | 6606 |
| 2025-12-04 | 67.30 | $67.69 | 11849 |
| 2025-12-03 | 67.25 | $67.57 | 7211 |
| 2025-12-02 | 67.18 | $67.24 | 10200 |
| 2025-12-01 | 67.14 | $67.71 | 8506 |
| 2025-11-28 | 67.07 | $68.26 | 3700 |
| 2025-11-26 | 66.98 | $68.44 | 16000 |
| 2025-11-25 | 66.86 | $67.53 | 5000 |
| 2025-11-24 | 66.81 | $66.98 | 4600 |
| 2025-11-21 | 66.82 | $66.77 | 6800 |
| 2025-11-20 | 66.79 | $65.56 | 6100 |
| 2025-11-19 | 66.81 | $66.14 | 2526 |
| 2025-11-18 | 66.79 | $66.07 | 7200 |
| 2025-11-17 | 66.76 | $66.97 | 10000 |
| 2025-11-14 | 66.71 | $68.27 | 18900 |
| 2025-11-13 | 66.57 | $67.44 | 5529 |
| 2025-11-12 | 66.46 | $67.84 | 5700 |
| 2025-11-11 | 66.33 | $67.58 | 34924 |
| 2025-11-10 | 66.16 | $67.72 | 4300 |
| 2025-11-07 | 65.95 | $67.24 | 11000 |
| 2025-11-06 | 65.73 | $67.01 | 4200 |
| 2025-11-05 | 65.64 | $66.60 | 14920 |
| 2025-11-04 | 65.58 | $66.31 | 9629 |
| 2025-11-03 | 65.53 | $66.32 | 5100 |
| 2025-10-31 | 65.51 | $66.38 | 10543 |
| 2025-10-30 | 65.46 | $66.43 | 6806 |
| 2025-10-29 | 65.37 | $66.00 | 13500 |
| 2025-10-28 | 65.31 | $66.64 | 5200 |
| 2025-10-27 | 65.24 | $67.01 | 5600 |
| 2025-10-24 | 65.18 | $66.28 | 7619 |
| 2025-10-23 | 65.14 | $66.02 | 6662 |
| 2025-10-22 | 65.10 | $65.71 | 4940 |
| 2025-10-21 | 65.11 | $65.35 | 5637 |
| 2025-10-20 | 65.13 | $66.01 | 5500 |
| 2025-10-17 | 65.14 | $65.51 | 5340 |
| 2025-10-16 | 65.17 | $65.31 | 5515 |
| 2025-10-15 | 65.23 | $65.13 | 6814 |
| 2025-10-14 | 65.30 | $64.16 | 13006 |
| 2025-10-13 | 65.44 | $63.51 | 10839 |
| 2025-10-10 | 65.63 | $62.89 | 26401 |
| 2025-10-09 | 65.83 | $65.19 | 9800 |
| 2025-10-08 | 65.93 | $65.52 | 7383 |
| 2025-10-07 | 65.98 | $65.27 | 20228 |
| 2025-10-06 | 66.04 | $65.93 | 7900 |
| 2025-10-03 | 66.10 | $65.34 | 5036 |
| 2025-10-02 | 66.11 | $64.54 | 16200 |
| 2025-10-01 | 66.14 | $64.91 | 7900 |
| 2025-09-30 | 66.14 | $65.17 | 5022 |
| 2025-09-29 | 66.12 | $65.77 | 16500 |
| 2025-09-26 | 66.06 | $65.47 | 12652 |
| 2025-09-25 | 66.03 | $65.38 | 6800 |
| 2025-09-24 | 65.98 | $65.79 | 9105 |
| 2025-09-23 | 65.92 | $65.89 | 5833 |
| 2025-09-22 | 65.86 | $66.19 | 7222 |
| 2025-09-19 | 65.82 | $66.03 | 7208 |
| 2025-09-18 | 65.74 | $66.50 | 14700 |
| 2025-09-17 | 65.66 | $66.56 | 6926 |
| 2025-09-16 | 65.57 | $67.01 | 56800 |
| 2025-09-15 | 65.47 | $67.32 | 18206 |
| 2025-09-12 | 65.36 | $66.79 | 5824 |
| 2025-09-11 | 65.22 | $67.18 | 20100 |
| 2025-09-10 | 65.09 | $66.59 | 5400 |
| 2025-09-09 | 65.00 | $66.42 | 7100 |
| 2025-09-08 | 64.87 | $67.08 | 5600 |
| 2025-09-05 | 64.69 | $65.67 | 5667 |
| 2025-09-04 | 64.56 | $65.13 | 9103 |
| 2025-09-03 | 64.43 | $64.82 | 5435 |
| 2025-09-02 | 64.26 | $64.79 | 4680 |
| 2025-08-29 | 64.09 | $64.51 | 5500 |
| 2025-08-28 | 63.89 | $65.00 | 5100 |
| 2025-08-27 | 63.61 | $64.41 | 6436 |
| 2025-08-26 | 63.37 | $64.52 | 11956 |
| 2025-08-25 | 63.09 | $64.67 | 10142 |
| 2025-08-22 | 62.82 | $65.32 | 13600 |
| 2025-08-21 | 62.56 | $64.52 | 5819 |
| 2025-08-20 | 62.37 | $64.80 | 5600 |
| 2025-08-19 | 62.18 | $64.93 | 19843 |
| 2025-08-18 | 61.88 | $64.93 | 8436 |
| 2025-08-15 | 61.56 | $65.06 | 13400 |
| 2025-08-14 | 61.19 | $63.99 | 6614 |
| 2025-08-13 | 60.90 | $64.72 | 7600 |
| 2025-08-12 | 60.56 | $64.62 | 9400 |
| 2025-08-11 | 60.21 | $63.91 | 9000 |
| 2025-08-08 | 59.93 | $63.56 | 12211 |
| 2025-08-07 | 59.67 | $63.08 | 8504 |
| 2025-08-06 | 59.45 | $62.48 | 10200 |
| 2025-08-05 | 59.29 | $61.37 | 8923 |
| 2025-08-04 | 59.17 | $61.49 | 13300 |
| 2025-08-01 | 59.00 | $60.42 | 7500 |
| 2025-07-31 | 58.97 | $59.36 | 5300 |
| 2025-07-30 | 58.98 | $59.57 | 7279 |
| 2025-07-29 | 59.00 | $59.07 | 9931 |
| 2025-07-28 | 59.03 | $59.27 | 7421 |
| 2025-07-25 | 59.08 | $60.10 | 8200 |
| 2025-07-24 | 59.04 | $60.70 | 13100 |
| 2025-07-23 | 58.92 | $60.87 | 10601 |
| 2025-07-22 | 58.79 | $59.05 | 5300 |
| 2025-07-21 | 58.77 | $58.46 | 5542 |
| 2025-07-18 | 58.74 | $57.66 | 12712 |
| 2025-07-17 | 58.82 | $58.23 | 13332 |
| 2025-07-16 | 58.81 | $58.00 | 5900 |
| 2025-07-15 | 58.88 | $57.54 | 13718 |
| 2025-07-14 | 58.96 | $58.36 | 7700 |
| 2025-07-11 | 58.98 | $58.28 | 6441 |
| 2025-07-10 | 59.00 | $58.79 | 7700 |
| 2025-07-09 | 59.01 | $59.24 | 5900 |
| 2025-07-08 | 58.97 | $59.03 | 12600 |
| 2025-07-07 | 58.98 | $57.98 | 21500 |
| 2025-07-03 | 59.01 | $59.87 | 2400 |
| 2025-07-02 | 58.98 | $59.55 | 13600 |
| 2025-07-01 | 58.96 | $59.96 | 41800 |
| 2025-06-30 | 58.96 | $59.72 | 6500 |
| 2025-06-27 | 58.92 | $60.17 | 29525 |
| 2025-06-26 | 58.80 | $59.31 | 5318 |
| 2025-06-25 | 58.76 | $58.28 | 3800 |
| 2025-06-24 | 58.79 | $58.30 | 3907 |
| 2025-06-23 | 58.77 | $58.59 | 3810 |
| 2025-06-20 | 58.71 | $57.94 | 6600 |
| 2025-06-18 | 58.69 | $59.25 | 3900 |
| 2025-06-17 | 58.60 | $58.10 | 3808 |
| 2025-06-16 | 58.56 | $59.42 | 3743 |
| 2025-06-13 | 58.43 | $58.99 | 6534 |
| 2025-06-12 | 58.34 | $58.91 | 6525 |
| 2025-06-11 | 58.20 | $58.59 | 15700 |
| 2025-06-10 | 58.10 | $58.95 | 5100 |
| 2025-06-09 | 57.98 | $58.52 | 4633 |
| 2025-06-06 | 57.89 | $59.19 | 3632 |
| 2025-06-05 | 57.73 | $58.50 | 7700 |
| 2025-06-04 | 57.63 | $59.37 | 8347 |
| 2025-06-03 | 57.47 | $59.10 | 9600 |
| 2025-06-02 | 57.36 | $60.06 | 6900 |
| 2025-05-30 | 57.13 | $58.78 | 7622 |
| 2025-05-29 | 56.98 | $57.94 | 7348 |
| 2025-05-28 | 56.86 | $58.37 | 8349 |
| 2025-05-27 | 56.79 | $58.96 | 14448 |
| 2025-05-23 | 56.65 | $57.87 | 6200 |
| 2025-05-22 | 56.54 | $57.37 | 8200 |
| 2025-05-21 | 56.41 | $57.60 | 6646 |
| 2025-05-20 | 56.27 | $57.40 | 11400 |
| 2025-05-19 | 56.17 | $57.23 | 5200 |
| 2025-05-16 | 55.98 | $56.91 | 12400 |
| 2025-05-15 | 55.84 | $57.20 | 38607 |
| 2025-05-14 | 55.61 | $56.11 | 10932 |
| 2025-05-13 | 55.48 | $56.57 | 7600 |
| 2025-05-12 | 55.28 | $56.61 | 8903 |
| 2025-05-09 | 55.09 | $56.63 | 9729 |
| 2025-05-08 | 54.80 | $55.94 | 4300 |
| 2025-05-07 | 54.59 | $56.53 | 5827 |
| 2025-05-06 | 54.23 | $56.27 | 4142 |
| 2025-05-05 | 53.81 | $56.75 | 10100 |
| 2025-05-02 | 53.39 | $55.55 | 6100 |
| 2025-05-01 | 53.24 | $55.84 | 6300 |
| 2025-04-30 | 53.16 | $55.57 | 5844 |
| 2025-04-29 | 53.09 | $56.82 | 3400 |
| 2025-04-28 | 52.99 | $56.26 | 2943 |
| 2025-04-25 | 52.92 | $55.66 | 6517 |
| 2025-04-24 | 52.96 | $54.79 | 6022 |
| 2025-04-23 | 53.03 | $54.83 | 15100 |
| 2025-04-22 | 53.17 | $55.30 | 9148 |
| 2025-04-21 | 53.23 | $53.42 | 16400 |
| 2025-04-17 | 53.40 | $54.21 | 10825 |
| 2025-04-16 | 53.56 | $52.63 | 15600 |
| 2025-04-15 | 53.81 | $53.36 | 11900 |
| 2025-04-14 | 53.97 | $52.63 | 7900 |
| 2025-04-11 | 54.21 | $52.77 | 10130 |
| 2025-04-10 | 54.38 | $50.92 | 10834 |
| 2025-04-09 | 54.62 | $51.74 | 25839 |
| 2025-04-08 | 54.80 | $49.33 | 39900 |
| 2025-04-07 | 55.06 | $47.79 | 72400 |
| 2025-04-04 | 55.39 | $48.42 | 29821 |
| 2025-04-03 | 55.78 | $52.48 | 15000 |
| 2025-04-02 | 55.93 | $54.21 | 8609 |
| 2025-04-01 | 55.99 | $54.27 | 7800 |
| 2025-03-31 | 55.99 | $54.82 | 14836 |
| 2025-03-28 | 55.97 | $54.85 | 24300 |
| 2025-03-27 | 55.92 | $56.42 | 16300 |
| 2025-03-26 | 55.81 | $56.14 | 9800 |
| 2025-03-25 | 55.71 | $57.59 | 5026 |
| 2025-03-24 | 55.55 | $56.59 | 9800 |
| 2025-03-21 | 55.41 | $56.80 | 6701 |
| 2025-03-20 | 55.28 | $57.50 | 14641 |
| 2025-03-19 | 55.12 | $57.53 | 6200 |
| 2025-03-18 | 54.95 | $56.68 | 14500 |
| 2025-03-17 | 54.83 | $57.34 | 12000 |
| 2025-03-14 | 54.65 | $56.26 | 6500 |
| 2025-03-13 | 54.51 | $55.73 | 10206 |
| 2025-03-12 | 54.36 | $55.34 | 8200 |
| 2025-03-11 | 54.26 | $54.35 | 6700 |
| 2025-03-10 | 54.21 | $54.57 | 8500 |
| 2025-03-07 | 54.13 | $56.13 | 10100 |
| 2025-03-06 | 53.99 | $55.41 | 11337 |
| 2025-03-05 | 53.87 | $55.55 | 41900 |
| 2025-03-04 | 53.70 | $54.21 | 6700 |
| 2025-03-03 | 53.58 | $54.40 | 8306 |
| 2025-02-28 | 53.48 | $53.86 | 8410 |
| 2025-02-27 | 53.42 | $54.15 | 14530 |
| 2025-02-26 | 53.31 | $54.30 | 17514 |
| 2025-02-25 | 53.18 | $54.27 | 11300 |
| 2025-02-24 | 53.05 | $53.76 | 9132 |
| 2025-02-21 | 52.95 | $54.17 | 7829 |
| 2025-02-20 | 52.81 | $54.34 | 4838 |
| 2025-02-19 | 52.63 | $54.12 | 26238 |
| 2025-02-18 | 52.47 | $54.40 | 11100 |
| 2025-02-14 | 52.27 | $53.64 | 3841 |
| 2025-02-13 | 52.09 | $53.49 | 8000 |
| 2025-02-12 | 51.93 | $52.77 | 6511 |
| 2025-02-11 | 51.80 | $53.39 | 6900 |
| 2025-02-10 | 51.63 | $53.29 | 9900 |
| 2025-02-07 | 51.47 | $52.94 | 551200 |
| 2025-02-06 | 51.40 | $53.32 | 72346 |
| 2025-02-05 | 51.31 | $53.03 | 26514 |
| 2025-02-04 | 51.27 | $52.20 | 5900 |
| 2025-02-03 | 51.23 | $51.84 | 11900 |
| 2025-01-31 | 51.22 | $52.33 | 7800 |
| 2025-01-30 | 51.19 | $52.56 | 7601 |
| 2025-01-29 | 51.15 | $52.02 | 21041 |
| 2025-01-28 | 51.14 | $51.71 | 22000 |
| 2025-01-27 | 51.14 | $51.67 | 16100 |
| 2025-01-24 | 51.09 | $51.77 | 6900 |
| 2025-01-23 | 51.02 | $51.45 | 10800 |
| 2025-01-22 | 50.98 | $50.60 | 51234 |
| 2025-01-21 | 50.97 | $50.94 | 11507 |
| 2025-01-17 | 50.95 | $50.47 | 10218 |
| 2025-01-16 | 50.98 | $50.09 | 65700 |
| 2025-01-15 | 51.05 | $50.24 | 11412 |
| 2025-01-14 | 51.14 | $50.23 | 7713 |
| 2025-01-13 | 51.29 | $49.98 | 14321 |
| 2025-01-10 | 51.48 | $50.07 | 46000 |
| 2025-01-08 | 51.62 | $51.55 | 29510 |
| 2025-01-07 | 51.72 | $51.45 | 81000 |
| 2025-01-06 | 51.84 | $52.13 | 8400 |
| 2025-01-03 | 51.94 | $51.54 | 9000 |
| 2025-01-02 | 52.05 | $51.60 | 90700 |
| 2024-12-31 | 52.18 | $51.68 | 8317 |
| 2024-12-30 | 52.30 | $51.76 | 17445 |
| 2024-12-27 | 52.37 | $51.77 | 5600 |
| 2024-12-26 | 52.36 | $51.83 | 7000 |
| 2024-12-24 | 52.36 | $50.59 | 3123 |
| 2024-12-23 | 52.45 | $50.50 | 7500 |
| 2024-12-20 | 52.55 | $50.63 | 18040 |
| 2024-12-19 | 52.60 | $50.37 | 38820 |
| 2024-12-18 | 52.67 | $50.56 | 14207 |
| 2024-12-17 | 52.72 | $51.06 | 5236 |
| 2024-12-16 | 52.78 | $51.41 | 15100 |
| 2024-12-13 | 52.79 | $52.00 | 6100 |
| 2024-12-12 | 52.76 | $53.33 | 17200 |
| 2024-12-11 | 52.69 | $53.80 | 8600 |
| 2024-12-10 | 52.61 | $52.88 | 10000 |
| 2024-12-09 | 52.60 | $53.47 | 8000 |
| 2024-12-06 | 52.56 | $53.90 | 51232 |
| 2024-12-05 | 52.53 | $54.10 | 10102 |
| 2024-12-04 | 52.45 | $53.70 | 6000 |
| 2024-12-03 | 52.40 | $54.30 | 4000 |
| 2024-12-02 | 52.27 | $53.99 | 4200 |
| 2024-11-29 | 52.15 | $53.17 | 3000 |
| 2024-11-27 | 52.08 | $51.59 | 7400 |
| 2024-11-26 | 52.07 | $51.82 | 8232 |
| 2024-11-25 | 52.03 | $52.44 | 4911 |
| 2024-11-22 | 51.94 | $52.50 | 3930 |
| 2024-11-21 | 51.82 | $51.65 | 7505 |
| 2024-11-20 | 51.77 | $51.81 | 4300 |
| 2024-11-19 | 51.67 | $51.39 | 4519 |
| 2024-11-18 | 51.68 | $52.31 | 6330 |
| 2024-11-15 | 51.67 | $51.65 | 9207 |
| 2024-11-14 | 51.73 | $51.34 | 13500 |
| 2024-11-13 | 51.81 | $51.89 | 39300 |
| 2024-11-12 | 51.88 | $52.39 | 4635 |
| 2024-11-11 | 51.87 | $52.66 | 7000 |
| 2024-11-08 | 51.91 | $52.64 | 3144 |
| 2024-11-07 | 51.94 | $53.33 | 28200 |
| 2024-11-06 | 51.96 | $52.39 | 6700 |
| 2024-11-05 | 52.00 | $52.70 | 4000 |
| 2024-11-04 | 52.07 | $51.69 | 4700 |
| 2024-11-01 | 52.16 | $51.65 | 5406 |
| 2024-10-31 | 52.32 | $51.71 | 4237 |
| 2024-10-30 | 52.40 | $51.35 | 3700 |
| 2024-10-29 | 52.53 | $51.05 | 5700 |
| 2024-10-28 | 52.68 | $50.65 | 10741 |
| 2024-10-25 | 52.86 | $50.22 | 8600 |
| 2024-10-24 | 53.02 | $50.62 | 12500 |
| 2024-10-23 | 53.22 | $49.86 | 39441 |
| 2024-10-22 | 53.41 | $51.40 | 16415 |
| 2024-10-21 | 53.50 | $52.24 | 4500 |
| 2024-10-18 | 53.59 | $52.82 | 5129 |
| 2024-10-17 | 53.62 | $52.91 | 5900 |
| 2024-10-16 | 53.65 | $53.25 | 36400 |
| 2024-10-15 | 53.62 | $52.16 | 6800 |
| 2024-10-14 | 53.63 | $53.63 | 3500 |
| 2024-10-11 | 53.58 | $53.21 | 3212 |
| 2024-10-10 | 53.55 | $53.60 | 9747 |
| 2024-10-09 | 53.48 | $53.22 | 15820 |
| 2024-10-08 | 53.42 | $54.12 | 8300 |
| 2024-10-07 | 53.31 | $53.46 | 13412 |
| 2024-10-04 | 53.26 | $54.82 | 6800 |
| 2024-10-03 | 53.08 | $53.50 | 6600 |
| 2024-10-02 | 53.08 | $53.94 | 6449 |
| 2024-10-01 | 53.02 | $53.88 | 18723 |
| 2024-09-30 | 53.00 | $54.25 | 8000 |
| 2024-09-27 | 52.98 | $53.47 | 11118 |
| 2024-09-26 | 52.97 | $54.71 | 3634 |
| 2024-09-25 | 52.88 | $53.56 | 4848 |
| 2024-09-24 | 52.88 | $53.25 | 4722 |
| 2024-09-23 | 52.86 | $54.08 | 5316 |
| 2024-09-20 | 52.83 | $53.41 | 4028 |
| 2024-09-19 | 52.76 | $53.48 | 4723 |
| 2024-09-18 | 52.72 | $52.55 | 2716 |
| 2024-09-17 | 52.72 | $52.50 | 4021 |
| 2024-09-16 | 52.72 | $52.65 | 5000 |
| 2024-09-13 | 52.67 | $52.63 | 3425 |
| 2024-09-12 | 52.64 | $52.15 | 4943 |
| 2024-09-11 | 52.57 | $52.03 | 3344 |
| 2024-09-10 | 52.47 | $51.79 | 5600 |
| 2024-09-09 | 52.33 | $52.54 | 14100 |
| 2024-09-06 | 52.13 | $51.17 | 5400 |
| 2024-09-05 | 52.02 | $53.56 | 14900 |
| 2024-09-04 | 51.71 | $52.70 | 6720 |
| 2024-09-03 | 51.41 | $53.58 | 3400 |
| 2024-08-30 | 51.09 | $53.72 | 8700 |
| 2024-08-29 | 50.84 | $53.28 | 14020 |
| 2024-08-28 | 50.72 | $52.87 | 5329 |
| 2024-08-27 | 50.75 | $53.74 | 10000 |
| 2024-08-26 | 50.64 | $52.69 | 8900 |
| 2024-08-23 | 50.60 | $53.49 | 7400 |
| 2024-08-22 | 50.49 | $52.13 | 5407 |
| 2024-08-21 | 50.42 | $52.63 | 6500 |
| 2024-08-20 | 50.36 | $52.56 | 29500 |
| 2024-08-19 | 50.39 | $52.43 | 12500 |
| 2024-08-16 | 50.40 | $51.79 | 9900 |
| 2024-08-15 | 50.46 | $51.91 | 5600 |
| 2024-08-14 | 50.50 | $50.83 | 5633 |
| 2024-08-13 | 50.66 | $50.04 | 23027 |
| 2024-08-12 | 50.84 | $48.92 | 9818 |
| 2024-08-09 | 51.03 | $48.46 | 4400 |
| 2024-08-08 | 51.27 | $48.98 | 8339 |
| 2024-08-07 | 51.48 | $47.46 | 47043 |
| 2024-08-06 | 51.74 | $46.62 | 60003 |
| 2024-08-05 | 52.02 | $47.23 | 37932 |
| 2024-08-02 | 52.25 | $48.82 | 90000 |
| 2024-08-01 | 52.43 | $50.76 | 6429 |
| 2024-07-31 | 52.53 | $53.47 | 13400 |
| 2024-07-30 | 52.46 | $51.61 | 4400 |
| 2024-07-29 | 52.45 | $51.90 | 7641 |
| 2024-07-26 | 52.43 | $51.16 | 5814 |
| 2024-07-25 | 52.43 | $50.86 | 49700 |
| 2024-07-24 | 52.46 | $51.47 | 52700 |
| 2024-07-23 | 52.47 | $53.12 | 3519 |
| 2024-07-22 | 52.37 | $52.58 | 6430 |
| 2024-07-19 | 52.29 | $52.91 | 4601 |
| 2024-07-18 | 52.20 | $52.81 | 3200 |
| 2024-07-17 | 52.14 | $54.02 | 5400 |
| 2024-07-16 | 52.00 | $53.60 | 4700 |
| 2024-07-15 | 51.92 | $52.85 | 8700 |
| 2024-07-12 | 51.86 | $53.09 | 6043 |
| 2024-07-11 | 51.85 | $53.18 | 40747 |
| 2024-07-10 | 51.81 | $52.67 | 7009 |
| 2024-07-09 | 51.85 | $52.20 | 10000 |
| 2024-07-08 | 51.87 | $51.98 | 5500 |
| 2024-07-05 | 51.94 | $52.44 | 5500 |
| 2024-07-03 | 51.96 | $52.59 | 4000 |
| 2024-07-02 | 52.02 | $52.09 | 6118 |
| 2024-07-01 | 52.08 | $51.42 | 11100 |
| 2024-06-28 | 52.19 | $51.52 | 4500 |
| 2024-06-27 | 52.24 | $51.29 | 19810 |
| 2024-06-26 | 52.27 | $51.40 | 111500 |
| 2024-06-25 | 52.35 | $51.58 | 113028 |
| 2024-06-24 | 52.39 | $51.23 | 44626 |
| 2024-06-21 | 52.42 | $50.91 | 7305 |
| 2024-06-20 | 52.49 | $51.09 | 31144 |
| 2024-06-18 | 52.60 | $51.66 | 7100 |
| 2024-06-17 | 52.68 | $51.18 | 7300 |
| 2024-06-14 | 52.76 | $52.10 | 6700 |
| 2024-06-13 | 52.78 | $51.59 | 30100 |
| 2024-06-12 | 52.84 | $52.97 | 5301 |
| 2024-06-11 | 52.82 | $52.35 | 2807 |
| 2024-06-10 | 52.83 | $53.44 | 36401 |
| 2024-06-07 | 52.82 | $52.58 | 2700 |
| 2024-06-06 | 52.84 | $53.39 | 4808 |
| 2024-06-05 | 52.82 | $52.79 | 4100 |
| 2024-06-04 | 52.84 | $53.77 | 6600 |
| 2024-06-03 | 52.84 | $53.39 | 7400 |
| 2024-05-31 | 52.85 | $53.56 | 15700 |
| 2024-05-30 | 52.82 | $52.44 | 10002 |
| 2024-05-29 | 52.80 | $51.92 | 11200 |
| 2024-05-28 | 52.83 | $52.97 | 8025 |
| 2024-05-24 | 52.81 | $52.49 | 5100 |
| 2024-05-23 | 52.80 | $51.87 | 8141 |
| 2024-05-22 | 52.77 | $52.27 | 10900 |
| 2024-05-21 | 52.79 | $53.33 | 5900 |
| 2024-05-20 | 52.75 | $53.29 | 8600 |
| 2024-05-17 | 52.73 | $52.66 | 5506 |
| 2024-05-16 | 52.71 | $52.57 | 5836 |
| 2024-05-15 | 52.70 | $52.79 | 7300 |
| 2024-05-14 | 52.68 | $52.61 | 7843 |
| 2024-05-13 | 52.69 | $52.55 | 10521 |
| 2024-05-10 | 52.78 | $53.13 | 4800 |
| 2024-05-09 | 52.82 | $52.99 | 6121 |
| 2024-05-08 | 52.90 | $52.91 | 6800 |
| 2024-05-07 | 52.98 | $53.36 | 25400 |
| 2024-05-06 | 53.06 | $53.78 | 11913 |
| 2024-05-03 | 53.11 | $53.46 | 9500 |
| 2024-05-02 | 53.17 | $53.01 | 10221 |
| 2024-05-01 | 53.25 | $52.02 | 5100 |
| 2024-04-30 | 53.36 | $52.60 | 5641 |
| 2024-04-29 | 53.43 | $52.50 | 9300 |
| 2024-04-26 | 53.50 | $52.22 | 6520 |
| 2024-04-25 | 53.65 | $51.40 | 36900 |
| 2024-04-24 | 53.84 | $52.67 | 5400 |
| 2024-04-23 | 53.97 | $52.52 | 6500 |
| 2024-04-22 | 54.08 | $52.84 | 4126 |
| 2024-04-19 | 54.20 | $52.27 | 4919 |
| 2024-04-18 | 54.33 | $52.35 | 6031 |
| 2024-04-17 | 54.47 | $52.41 | 15800 |
| 2024-04-16 | 54.58 | $52.82 | 27000 |
| 2024-04-15 | 54.66 | $54.27 | 11137 |
| 2024-04-12 | 54.65 | $53.98 | 5916 |
| 2024-04-11 | 54.62 | $54.67 | 8900 |
| 2024-04-10 | 54.56 | $54.38 | 57449 |
| 2024-04-09 | 54.52 | $55.08 | 12200 |
| 2024-04-08 | 54.42 | $54.74 | 107000 |
| 2024-04-05 | 54.43 | $54.66 | 12147 |
| 2024-04-04 | 54.42 | $54.50 | 25100 |
| 2024-04-03 | 54.44 | $54.40 | 14237 |
| 2024-04-02 | 54.40 | $53.82 | 13703 |
| 2024-04-01 | 54.37 | $54.06 | 25319 |
| 2024-03-28 | 54.37 | $55.13 | 9800 |
| 2024-03-27 | 54.27 | $55.30 | 29724 |
| 2024-03-26 | 54.15 | $55.23 | 7900 |
| 2024-03-25 | 54.03 | $54.71 | 4834 |
| 2024-03-22 | 53.94 | $55.22 | 7107 |
| 2024-03-21 | 53.85 | $54.83 | 5305 |
| 2024-03-20 | 53.76 | $55.25 | 3836 |
| 2024-03-19 | 53.62 | $54.59 | 7200 |
| 2024-03-18 | 53.53 | $54.43 | 6747 |
| 2024-03-15 | 53.43 | $54.04 | 12100 |
| 2024-03-14 | 53.35 | $53.45 | 5300 |
| 2024-03-13 | 53.26 | $53.38 | 8700 |
| 2024-03-12 | 53.15 | $53.52 | 12327 |
| 2024-03-11 | 53.08 | $53.23 | 37700 |
| 2024-03-08 | 53.00 | $54.75 | 5317 |
| 2024-03-07 | 52.84 | $54.47 | 6000 |
| 2024-03-06 | 52.75 | $54.90 | 7812 |
| 2024-03-05 | 52.59 | $53.66 | 8902 |
| 2024-03-04 | 52.51 | $53.26 | 9300 |
| 2024-03-01 | 52.45 | $54.01 | 8400 |
| 2024-02-29 | 52.37 | $53.08 | 5200 |
| 2024-02-28 | 52.32 | $52.92 | 14300 |
| 2024-02-27 | 52.25 | $52.99 | 6000 |
| 2024-02-26 | 52.20 | $52.89 | 7500 |
| 2024-02-23 | 52.12 | $53.37 | 36317 |
| 2024-02-22 | 52.04 | $53.07 | 18043 |
| 2024-02-21 | 51.96 | $52.44 | 6300 |
| 2024-02-20 | 51.93 | $52.77 | 14700 |
| 2024-02-16 | 51.92 | $52.40 | 19120 |
| 2024-02-15 | 51.88 | $52.38 | 5112 |
| 2024-02-14 | 51.85 | $51.68 | 5800 |
| 2024-02-13 | 51.84 | $51.30 | 47524 |
| 2024-02-12 | 51.88 | $51.99 | 14300 |
| 2024-02-09 | 51.89 | $51.59 | 10912 |
| 2024-02-08 | 51.91 | $51.72 | 12335 |
| 2024-02-07 | 51.91 | $52.53 | 15400 |
| 2024-02-06 | 51.84 | $51.84 | 7500 |
| 2024-02-05 | 51.82 | $51.93 | 6830 |
| 2024-02-02 | 51.77 | $52.03 | 6322 |
| 2024-02-01 | 51.70 | $52.47 | 23731 |
| 2024-01-31 | 51.58 | $52.01 | 41238 |
| 2024-01-30 | 51.50 | $51.61 | 11900 |
| 2024-01-29 | 51.44 | $52.07 | 12500 |
| 2024-01-26 | 51.35 | $51.13 | 9900 |
| 2024-01-25 | 51.31 | $51.79 | 14701 |
| 2024-01-24 | 51.22 | $51.55 | 20100 |
| 2024-01-23 | 51.15 | $51.71 | 6448 |
| 2024-01-22 | 51.13 | $52.62 | 18415 |
| 2024-01-19 | 51.01 | $51.60 | 69400 |
| 2024-01-18 | 50.95 | $51.77 | 10300 |
| 2024-01-17 | 50.88 | $51.57 | 9400 |
| 2024-01-16 | 50.80 | $52.09 | 11800 |
| 2024-01-12 | 50.71 | $52.25 | 11500 |
| 2024-01-11 | 50.65 | $51.94 | 22210 |
| 2024-01-10 | 50.57 | $51.66 | 16200 |
| 2024-01-09 | 50.52 | $51.17 | 10000 |
| 2024-01-08 | 50.45 | $51.48 | 16000 |
| 2024-01-05 | 50.41 | $50.97 | 60134 |
| 2024-01-04 | 50.37 | $50.63 | 11800 |
| 2024-01-03 | 50.32 | $50.06 | 11400 |
| 2024-01-02 | 50.32 | $50.29 | 39234 |
| 2023-12-29 | 50.34 | $50.39 | 17325 |
| 2023-12-28 | 50.34 | $50.37 | 25828 |
| 2023-12-27 | 50.33 | $50.38 | 18304 |
| 2023-12-26 | 50.34 | $49.82 | 4728 |
| 2023-12-22 | 50.37 | $50.32 | 4831 |
| 2023-12-21 | 50.37 | $51.15 | 6017 |
| 2023-12-20 | 50.33 | $50.38 | 6500 |
| 2023-12-19 | 50.31 | $50.33 | 18532 |
| 2023-12-18 | 50.30 | $50.25 | 12900 |
| 2023-12-15 | 50.29 | $50.08 | 44445 |
| 2023-12-14 | 50.24 | $50.22 | 18000 |
| 2023-12-13 | 50.21 | $51.03 | 13049 |
| 2023-12-12 | 50.15 | $50.38 | 3000 |
| 2023-12-11 | 50.08 | $50.60 | 20800 |
| 2023-12-08 | 49.98 | $49.91 | 11306 |
| 2023-12-07 | 49.89 | $50.54 | 13906 |
| 2023-12-06 | 49.74 | $50.17 | 9120 |
| 2023-12-05 | 49.67 | $49.73 | 20700 |
| 2023-12-04 | 49.65 | $49.98 | 6200 |
| 2023-12-01 | 49.66 | $50.84 | 49600 |
| 2023-11-30 | 49.58 | $50.30 | 29200 |
| 2023-11-29 | 49.49 | $50.20 | 53500 |
| 2023-11-28 | 49.39 | $50.54 | 9006 |
| 2023-11-27 | 49.24 | $50.44 | 4000 |
| 2023-11-24 | 49.09 | $50.33 | 4600 |
| 2023-11-22 | 48.93 | $50.28 | 8735 |
| 2023-11-21 | 48.79 | $49.95 | 7600 |
| 2023-11-20 | 48.67 | $50.15 | 29000 |
| 2023-11-17 | 48.52 | $50.09 | 11100 |
| 2023-11-16 | 48.39 | $49.20 | 25000 |
| 2023-11-15 | 48.32 | $49.48 | 18000 |
| 2023-11-14 | 48.25 | $49.92 | 35900 |
| 2023-11-13 | 48.20 | $48.87 | 7013 |
| 2023-11-10 | 48.20 | $48.71 | 62033 |
| 2023-11-09 | 48.21 | $47.98 | 15500 |
| 2023-11-08 | 48.26 | $47.66 | 18904 |
| 2023-11-07 | 48.34 | $48.83 | 6605 |
| 2023-11-06 | 48.37 | $49.32 | 5500 |
| 2023-11-03 | 48.33 | $50.13 | 45710 |
| 2023-11-02 | 48.23 | $49.21 | 14540 |
| 2023-11-01 | 48.18 | $48.58 | 17929 |
| 2023-10-31 | 48.09 | $48.10 | 34400 |
| 2023-10-30 | 48.09 | $47.50 | 7430 |
| 2023-10-27 | 48.19 | $47.41 | 29746 |
| 2023-10-26 | 48.30 | $47.18 | 49900 |
| 2023-10-25 | 48.50 | $47.59 | 16947 |
| 2023-10-24 | 48.66 | $47.45 | 48405 |
| 2023-10-23 | 48.83 | $47.21 | 45548 |
| 2023-10-20 | 49.05 | $47.38 | 20630 |
| 2023-10-19 | 49.26 | $47.89 | 14805 |
| 2023-10-18 | 49.45 | $48.08 | 5543 |
| 2023-10-17 | 49.66 | $48.99 | 26440 |
| 2023-10-16 | 49.85 | $48.89 | 6500 |
| 2023-10-13 | 50.02 | $48.76 | 7126 |
| 2023-10-12 | 50.19 | $49.11 | 18900 |
| 2023-10-11 | 50.35 | $49.10 | 7400 |
| 2023-10-10 | 50.45 | $49.54 | 13828 |
| 2023-10-09 | 50.53 | $48.43 | 8406 |
| 2023-10-06 | 50.65 | $48.25 | 8245 |
| 2023-10-05 | 50.76 | $48.12 | 22800 |
| 2023-10-04 | 50.90 | $46.81 | 64735 |
| 2023-10-03 | 51.11 | $48.06 | 33200 |
| 2023-10-02 | 51.24 | $49.47 | 36500 |
| 2023-09-29 | 51.29 | $49.74 | 14100 |
| 2023-09-28 | 51.30 | $51.17 | 51300 |
| 2023-09-27 | 51.22 | $50.79 | 14018 |
| 2023-09-26 | 51.16 | $50.88 | 7500 |
| 2023-09-25 | 51.09 | $51.46 | 9747 |
| 2023-09-22 | 50.96 | $51.60 | 19649 |
| 2023-09-21 | 50.79 | $51.75 | 23331 |
| 2023-09-20 | 50.66 | $52.26 | 10309 |
| 2023-09-19 | 50.45 | $52.89 | 10600 |
| 2023-09-18 | 50.22 | $52.25 | 116910 |
| 2023-09-15 | 50.00 | $52.20 | 18903 |
| 2023-09-14 | 49.79 | $52.27 | 6200 |
| 2023-09-13 | 49.59 | $51.10 | 6900 |
| 2023-09-12 | 49.47 | $51.06 | 7639 |
| 2023-09-11 | 49.38 | $50.89 | 7700 |
| 2023-09-08 | 49.33 | $50.44 | 10530 |
| 2023-09-07 | 49.29 | $50.97 | 11400 |
| 2023-09-06 | 49.22 | $50.90 | 6700 |
| 2023-09-05 | 49.16 | $50.79 | 15200 |
| 2023-09-01 | 49.11 | $50.44 | 6715 |
| 2023-08-31 | 49.06 | $49.94 | 4600 |
| 2023-08-30 | 49.02 | $49.46 | 5900 |
| 2023-08-29 | 49.01 | $49.64 | 6500 |
| 2023-08-28 | 49.04 | $49.46 | 8339 |
| 2023-08-25 | 49.10 | $48.80 | 8800 |
| 2023-08-24 | 49.19 | $48.32 | 44900 |
| 2023-08-23 | 49.29 | $49.07 | 7200 |
| 2023-08-22 | 49.36 | $48.13 | 3929 |
| 2023-08-21 | 49.45 | $48.17 | 34205 |
| 2023-08-18 | 49.53 | $48.00 | 5351 |
| 2023-08-17 | 49.58 | $48.03 | 17630 |
| 2023-08-16 | 49.66 | $48.19 | 4900 |
| 2023-08-15 | 49.72 | $48.70 | 7607 |
| 2023-08-14 | 49.76 | $49.32 | 19000 |
| 2023-08-11 | 49.73 | $49.75 | 424337 |
| 2023-08-10 | 49.67 | $49.69 | 39324 |
| 2023-08-09 | 49.64 | $49.61 | 7920 |
| 2023-08-08 | 49.61 | $49.76 | 7633 |
| 2023-08-07 | 49.54 | $49.76 | 7500 |
| 2023-08-04 | 49.48 | $49.49 | 53033 |
| 2023-08-03 | 49.42 | $49.08 | 8900 |
| 2023-08-02 | 49.34 | $49.23 | 28000 |
| 2023-08-01 | 49.28 | $50.25 | 12600 |
| 2023-07-31 | 49.18 | $50.69 | 17242 |
| 2023-07-28 | 49.05 | $50.58 | 13300 |
| 2023-07-27 | 48.90 | $50.37 | 13145 |
| 2023-07-26 | 48.78 | $50.31 | 16600 |
| 2023-07-25 | 48.63 | $49.97 | 16500 |
| 2023-07-24 | 48.51 | $49.73 | 54215 |
| 2023-07-21 | 48.39 | $49.18 | 43700 |
| 2023-07-20 | 48.37 | $49.47 | 35349 |
| 2023-07-19 | 48.33 | $49.52 | 14600 |
| 2023-07-18 | 48.27 | $49.45 | 52400 |
| 2023-07-17 | 48.22 | $48.78 | 62900 |
| 2023-07-14 | 48.23 | $48.55 | 22400 |
| 2023-07-13 | 48.26 | $49.07 | 40200 |
| 2023-07-12 | 48.23 | $48.89 | 51000 |
| 2023-07-11 | 48.18 | $48.51 | 45549 |
| 2023-07-10 | 48.16 | $48.55 | 78118 |
| 2023-07-07 | 48.11 | $48.21 | 28409 |
| 2023-07-06 | 48.05 | $47.49 | 56300 |
| 2023-07-05 | 48.08 | $48.12 | 72902 |
| 2023-07-03 | 48.01 | $48.24 | 19000 |
| 2023-06-30 | 47.94 | $47.98 | 52600 |
| 2023-06-29 | 47.84 | $47.62 | 496930 |
| 2023-06-28 | 47.70 | $48.04 | 18700 |
| 2023-06-27 | 47.59 | $47.31 | 6337 |
| 2023-06-26 | 47.51 | $47.45 | 5100 |
| 2023-06-23 | 47.44 | $47.46 | 8246 |
| 2023-06-22 | 47.35 | $48.60 | 6809 |
| 2023-06-21 | 47.21 | $48.85 | 3700 |
| 2023-06-20 | 47.09 | $48.16 | 9321 |
| 2023-06-16 | 46.99 | $48.55 | 6000 |
| 2023-06-15 | 46.88 | $48.91 | 2748 |
| 2023-06-14 | 46.75 | $49.20 | 8504 |
| 2023-06-13 | 46.61 | $48.52 | 11040 |
| 2023-06-12 | 46.50 | $47.92 | 10823 |
| 2023-06-09 | 46.41 | $47.93 | 10631 |
| 2023-06-08 | 46.33 | $47.62 | 5605 |
| 2023-06-07 | 46.26 | $47.11 | 12133 |
| 2023-06-06 | 46.23 | $47.94 | 3248 |
| 2023-06-05 | 46.13 | $46.75 | 8019 |
| 2023-06-02 | 46.08 | $46.83 | 3400 |
| 2023-06-01 | 45.99 | $45.97 | 4800 |
| 2023-05-31 | 45.95 | $44.87 | 8819 |
| 2023-05-30 | 45.96 | $45.76 | 5926 |
| 2023-05-26 | 45.95 | $45.78 | 14000 |
| 2023-05-25 | 45.94 | $45.97 | 3036 |
| 2023-05-24 | 45.93 | $45.67 | 4200 |
| 2023-05-23 | 45.91 | $45.87 | 5400 |
| 2023-05-22 | 45.88 | $46.45 | 6100 |
| 2023-05-19 | 45.85 | $46.25 | 2726 |
| 2023-05-18 | 45.83 | $46.21 | 2746 |
| 2023-05-17 | 45.80 | $46.44 | 1700 |
| 2023-05-16 | 45.75 | $46.24 | 11637 |
| 2023-05-15 | 45.72 | $46.38 | 2109 |
| 2023-05-12 | 45.67 | $46.22 | 916 |
| 2023-05-11 | 45.62 | $46.23 | 6711 |
| 2023-05-10 | 45.60 | $46.19 | 9016 |
| 2023-05-09 | 45.55 | $46.57 | 11804 |
| 2023-05-08 | 45.49 | $45.91 | 11100 |
| 2023-05-05 | 45.43 | $45.84 | 2038 |
| 2023-05-04 | 45.37 | $45.06 | 4200 |
| 2023-05-03 | 45.36 | $45.15 | 8300 |
| 2023-05-02 | 45.38 | $44.92 | 2920 |
| 2023-05-01 | 45.41 | $45.55 | 3300 |
| 2023-04-28 | 45.40 | $45.59 | 8100 |
| 2023-04-27 | 45.36 | $45.94 | 2146 |
| 2023-04-26 | 45.29 | $45.14 | 10720 |
| 2023-04-25 | 45.25 | $45.37 | 1202 |
| 2023-04-24 | 45.19 | $45.81 | 1816 |
| 2023-04-21 | 45.09 | $45.78 | 2100 |
| 2023-04-20 | 44.98 | $45.59 | 264420 |
| 2023-04-19 | 44.87 | $45.46 | 11900 |
| 2023-04-18 | 44.77 | $45.63 | 6634 |
| 2023-04-17 | 44.65 | $45.45 | 1900 |
| 2023-04-14 | 44.52 | $45.29 | 1400 |
| 2023-04-13 | 44.42 | $45.68 | 1137 |
| 2023-04-12 | 44.29 | $45.35 | 9845 |
| 2023-04-11 | 44.20 | $45.22 | 10500 |
| 2023-04-10 | 44.15 | $44.74 | 6529 |
| 2023-04-06 | 44.16 | $44.70 | 1916 |
| 2023-04-05 | 44.20 | $44.85 | 1641 |
| 2023-04-04 | 44.24 | $45.48 | 700 |
| 2023-04-03 | 44.20 | $45.67 | 11522 |
| 2023-03-31 | 44.18 | $45.33 | 3214 |
| 2023-03-30 | 44.18 | $44.78 | 8400 |
| 2023-03-29 | 44.15 | $44.50 | 4913 |
| 2023-03-28 | 44.15 | $44.31 | 3700 |
| 2023-03-27 | 44.13 | $44.08 | 10315 |
| 2023-03-24 | 44.16 | $43.86 | 438027 |
| 2023-03-23 | 44.16 | $43.72 | 500 |
| 2023-03-22 | 44.20 | $43.21 | 30600 |
| 2023-03-21 | 44.24 | $43.60 | 2402 |
| 2023-03-20 | 44.28 | $43.13 | 39336 |
| 2023-03-17 | 44.36 | $42.81 | 400 |
| 2023-03-16 | 44.43 | $43.36 | 800 |
| 2023-03-15 | 44.48 | $43.03 | 5300 |
| 2023-03-14 | 44.55 | $43.55 | 1104 |
| 2023-03-13 | 44.61 | $44.19 | 724 |
| 2023-03-10 | 44.63 | $44.98 | 906 |
| 2023-03-09 | 44.59 | $45.62 | 2749 |
| 2023-03-08 | 44.51 | $45.54 | 1400 |
| 2023-03-07 | 44.45 | $44.81 | 900 |
| 2023-03-06 | 44.40 | $45.24 | 2000 |
| 2023-03-03 | 44.32 | $45.29 | 2513 |
| 2023-03-02 | 44.28 | $44.23 | 938 |
| 2023-03-01 | 44.33 | $44.49 | 1648 |
| 2023-02-28 | 44.35 | $43.95 | 11700 |
| 2023-02-27 | 44.38 | $44.52 | 747 |
| 2023-02-24 | 44.39 | $43.84 | 446 |
| 2023-02-23 | 44.43 | $44.56 | 1500 |
| 2023-02-22 | 44.44 | $43.97 | 5644 |
| 2023-02-21 | 44.44 | $44.50 | 1300 |
| 2023-02-17 | 44.41 | $44.68 | 1800 |
| 2023-02-16 | 44.38 | $44.27 | 300 |
| 2023-02-15 | 44.34 | $44.38 | 600 |
| 2023-02-14 | 44.29 | $44.44 | 2604 |
| 2023-02-13 | 44.24 | $44.74 | 648 |
| 2023-02-10 | 44.18 | $44.60 | 33300 |
| 2023-02-09 | 44.10 | $44.09 | 3946 |
| 2023-02-08 | 44.00 | $43.98 | 1732 |
| 2023-02-07 | 43.91 | $44.35 | 1100 |
| 2023-02-06 | 43.80 | $43.82 | 700 |
| 2023-02-03 | 43.71 | $43.79 | 4300 |
| 2023-02-02 | 43.56 | $44.46 | 600 |
| 2023-02-01 | 43.43 | $45.09 | 1000 |
| 2023-01-31 | 43.29 | $44.88 | 12018 |
| 2023-01-30 | 43.17 | $44.66 | 2400 |
| 2023-01-27 | 43.07 | $44.71 | 12300 |
| 2023-01-26 | 42.94 | $44.62 | 6900 |
| 2023-01-25 | 42.81 | $44.73 | 4937 |
| 2023-01-24 | 42.69 | $44.00 | 700 |
| 2023-01-23 | 42.62 | $43.88 | 2900 |
| 2023-01-20 | 42.55 | $44.01 | 3638 |
| 2023-01-19 | 42.50 | $43.49 | 14112 |
| 2023-01-18 | 42.42 | $43.51 | 2600 |
| 2023-01-17 | 42.36 | $43.45 | 14400 |
| 2023-01-13 | 42.30 | $43.56 | 22200 |
| 2023-01-12 | 42.28 | $43.01 | 16800 |
| 2023-01-11 | 42.27 | $42.07 | 14400 |
| 2023-01-10 | 42.27 | $42.16 | 16814 |
| 2023-01-09 | 42.29 | $42.09 | 4109 |
| 2023-01-06 | 42.31 | $41.99 | 65322 |
| 2023-01-05 | 42.31 | $40.90 | 3512 |
| 2023-01-04 | 42.35 | $41.80 | 9631 |
| 2023-01-03 | 42.34 | $42.20 | 904 |
| 2022-12-30 | 42.36 | $42.46 | 1800 |
| 2022-12-29 | 42.37 | $42.72 | 4232 |
| 2022-12-28 | 42.38 | $42.12 | 16600 |
| 2022-12-27 | 42.37 | $42.11 | 4200 |
| 2022-12-23 | 42.37 | $42.36 | 3230 |
| 2022-12-22 | 42.38 | $42.60 | 2300 |
| 2022-12-21 | 42.36 | $42.43 | 4317 |
| 2022-12-20 | 42.32 | $42.96 | 27200 |
| 2022-12-19 | 42.22 | $41.86 | 938 |
| 2022-12-16 | 42.18 | $42.42 | 2900 |
| 2022-12-15 | 42.10 | $42.27 | 15438 |
| 2022-12-14 | 42.02 | $43.14 | 7800 |
| 2022-12-13 | 41.92 | $42.79 | 12308 |
| 2022-12-12 | 41.80 | $42.07 | 11614 |
| 2022-12-09 | 41.77 | $42.58 | 646634 |
| 2022-12-08 | 41.72 | $42.43 | 6709 |
| 2022-12-07 | 41.56 | $42.03 | 80415 |
| 2022-12-06 | 41.45 | $41.56 | 14436 |
| 2022-12-05 | 41.33 | $41.60 | 4840 |
| 2022-12-02 | 41.21 | $42.68 | 804100 |
| 2022-12-01 | 40.97 | $42.59 | 14800 |
| 2022-11-30 | 40.76 | $42.91 | 93038 |
| 2022-11-29 | 40.51 | $42.07 | 1727 |
| 2022-11-28 | 40.30 | $42.00 | 623 |
| 2022-11-25 | 40.10 | $42.61 | 2108 |
| 2022-11-23 | 39.86 | $42.21 | 1600 |
| 2022-11-22 | 39.67 | $41.71 | 1646 |
| 2022-11-21 | 39.51 | $40.78 | 537 |
| 2022-11-18 | 39.34 | $41.05 | 302 |
| 2022-11-17 | 39.18 | $40.85 | 341 |
| 2022-11-16 | 39.00 | $40.82 | 237 |
| 2022-11-15 | 38.83 | $40.97 | 1442 |
| 2022-11-14 | 38.65 | $40.55 | 1200 |
| 2022-11-11 | 38.53 | $41.38 | 800 |
| 2022-11-10 | 38.32 | $41.57 | 2447 |
| 2022-11-09 | 38.13 | $39.28 | 820 |
| 2022-11-08 | 38.05 | $39.86 | 1627 |
| 2022-11-07 | 37.98 | $39.06 | 5627 |
| 2022-11-04 | 37.93 | $39.20 | 7329 |
| 2022-11-03 | 37.88 | $37.89 | 700 |
| 2022-11-02 | 37.93 | $38.39 | 4300 |
| 2022-11-01 | 37.95 | $38.02 | 2514 |
| 2022-10-31 | 38.03 | $37.72 | 63007 |
| 2022-10-28 | 38.07 | $38.08 | 607 |
| 2022-10-27 | 38.05 | $37.81 | 1900 |
| 2022-10-26 | 38.07 | $38.34 | 1142 |
| 2022-10-25 | 38.07 | $38.53 | 843 |
| 2022-10-24 | 38.07 | $37.49 | 1128 |
| 2022-10-21 | 38.11 | $37.77 | 403 |
| 2022-10-20 | 38.18 | $37.29 | 314 |
| 2022-10-19 | 38.33 | $37.34 | 52700 |
| 2022-10-18 | 38.46 | $37.41 | 39000 |
| 2022-10-17 | 38.60 | $38.07 | 1400 |
| 2022-10-14 | 38.71 | $37.29 | 200 |
| 2022-10-13 | 38.88 | $37.67 | 9837 |
| 2022-10-12 | 39.01 | $37.84 | 2029 |
| 2022-10-11 | 39.17 | $38.33 | 800 |
| 2022-10-10 | 39.25 | $38.14 | 1000 |
| 2022-10-07 | 39.40 | $38.25 | 1806 |
| 2022-10-06 | 39.57 | $38.74 | 532 |
| 2022-10-05 | 39.65 | $38.89 | 3300 |
| 2022-10-04 | 39.73 | $39.64 | 1800 |
| 2022-10-03 | 39.75 | $38.48 | 18000 |
| 2022-09-30 | 39.89 | $37.75 | 59200 |
| 2022-09-29 | 40.07 | $38.20 | 401 |
| 2022-09-28 | 40.25 | $38.32 | 337 |
| 2022-09-27 | 40.46 | $38.41 | 8700 |
| 2022-09-26 | 40.64 | $38.31 | 1611 |
| 2022-09-23 | 40.85 | $39.18 | 3635 |
| 2022-09-22 | 41.04 | $40.33 | 617 |
| 2022-09-21 | 41.16 | $39.87 | 6515 |
| 2022-09-20 | 41.31 | $40.19 | 6135 |
| 2022-09-19 | 41.41 | $40.43 | 16023 |
| 2022-09-16 | 41.52 | $40.70 | 1100 |
| 2022-09-15 | 41.62 | $40.26 | 2015 |
| 2022-09-14 | 41.77 | $41.04 | 1000 |
| 2022-09-13 | 41.85 | $39.87 | 800 |
| 2022-09-12 | 42.03 | $41.05 | 1139 |
| 2022-09-09 | 42.13 | $41.70 | 932 |
| 2022-09-08 | 42.20 | $40.36 | 1200 |
| 2022-09-07 | 42.34 | $40.49 | 4612 |
| 2022-09-06 | 42.40 | $40.13 | 5227 |
| 2022-09-02 | 42.50 | $41.16 | 200 |
| 2022-09-01 | 42.51 | $41.40 | 703 |
| 2022-08-31 | 42.54 | $41.77 | 2046 |
| 2022-08-30 | 42.55 | $42.50 | 1300 |
| 2022-08-29 | 42.56 | $41.96 | 1600 |
| 2022-08-26 | 42.63 | $42.59 | 300 |
| 2022-08-25 | 42.62 | $42.93 | 300 |
| 2022-08-24 | 42.59 | $42.87 | 300 |
| 2022-08-23 | 42.53 | $42.83 | 100 |
| 2022-08-22 | 42.45 | $42.19 | 2900 |
| 2022-08-19 | 42.41 | $42.59 | 411 |
| 2022-08-18 | 42.33 | $42.68 | 300 |
| 2022-08-17 | 42.27 | $43.20 | 3400 |
| 2022-08-16 | 42.13 | $42.66 | 646 |
| 2022-08-15 | 42.04 | $43.48 | 316 |
| 2022-08-12 | 41.87 | $43.15 | 5435 |
| 2022-08-11 | 41.68 | $43.05 | 900 |
| 2022-08-10 | 41.52 | $43.26 | 107 |
| 2022-08-09 | 41.35 | $41.54 | 2707 |
| 2022-08-08 | 41.29 | $42.15 | 2700 |
| 2022-08-05 | 41.19 | $41.30 | 400 |
| 2022-08-04 | 41.19 | $42.04 | 2700 |
| 2022-08-03 | 41.12 | $42.09 | 1600 |
| 2022-08-02 | 41.01 | $42.63 | 2945 |
| 2022-08-01 | 40.89 | $43.32 | 1200 |
| 2022-07-29 | 40.77 | $42.34 | 602 |
| 2022-07-28 | 40.71 | $42.47 | 3636 |
| 2022-07-27 | 40.64 | $41.71 | 804 |
| 2022-07-26 | 40.63 | $41.09 | 436 |
| 2022-07-25 | 40.66 | $41.51 | 2707 |
| 2022-07-22 | 40.66 | $40.91 | 1447 |
| 2022-07-21 | 40.69 | $41.44 | 1700 |
| 2022-07-20 | 40.71 | $40.50 | 300 |
| 2022-07-19 | 40.78 | $40.76 | 1400 |
| 2022-07-18 | 40.84 | $40.09 | 100 |
| 2022-07-15 | 40.98 | $39.49 | 1500 |
| 2022-07-14 | 41.17 | $39.82 | 1930 |
| 2022-07-13 | 41.35 | $39.77 | 600 |
| 2022-07-12 | 41.51 | $40.45 | 100 |
| 2022-07-11 | 41.71 | $40.04 | 300 |
| 2022-07-08 | 41.96 | $41.24 | 2500 |
| 2022-07-07 | 42.18 | $40.68 | 830 |
| 2022-07-06 | 42.46 | $39.84 | 300 |
| 2022-07-05 | 42.79 | $40.36 | 126 |
| 2022-07-01 | 43.05 | $40.84 | 500 |
| 2022-06-30 | 43.33 | $41.28 | 600 |
| 2022-06-29 | 43.59 | $41.01 | 1000 |
| 2022-06-28 | 43.83 | $41.52 | 1200 |
| 2022-06-27 | 44.11 | $41.63 | 214 |
| 2022-06-24 | 44.36 | $41.48 | 2100 |
| 2022-06-23 | 44.57 | $41.51 | 700 |
| 2022-06-22 | 44.81 | $41.81 | 335 |
| 2022-06-21 | 45.00 | $41.91 | 400 |
| 2022-06-17 | 45.20 | $42.03 | 300 |
| 2022-06-16 | 45.37 | $42.88 | 226 |
| 2022-06-15 | 45.44 | $43.38 | 800 |
| 2022-06-14 | 45.52 | $43.25 | 400 |
| 2022-06-13 | 45.60 | $43.05 | 1000 |
| 2022-06-10 | 45.67 | $44.44 | 600 |
| 2022-06-09 | 45.66 | $44.97 | 2500 |
| 2022-06-08 | 45.59 | $45.82 | 745 |
| 2022-06-07 | 45.47 | $46.24 | 1000 |
| 2022-06-06 | 45.37 | $46.31 | 126 |
| 2022-06-03 | 45.30 | $45.62 | 100 |
| 2022-06-02 | 45.25 | $46.55 | 507 |
| 2022-06-01 | 45.20 | $46.44 | 3334 |
| 2022-05-31 | 45.13 | $45.85 | 3000 |
| 2022-05-27 | 45.05 | $46.96 | 3829 |
| 2022-05-26 | 44.94 | $46.67 | 200 |
| 2022-05-25 | 44.84 | $45.75 | 400 |
| 2022-05-24 | 44.76 | $46.21 | 600 |
| 2022-05-23 | 44.65 | $45.68 | 7900 |
| 2022-05-20 | 44.60 | $45.99 | 2134 |
| 2022-05-19 | 44.55 | $45.25 | 1100 |
| 2022-05-18 | 44.55 | $44.29 | 5500 |
| 2022-05-17 | 44.65 | $45.14 | 10925 |
| 2022-05-16 | 44.67 | $44.68 | 3328 |
| 2022-05-13 | 44.71 | $44.53 | 2149 |
| 2022-05-12 | 44.77 | $44.34 | 1823 |
| 2022-05-11 | 44.84 | $43.46 | 501 |
| 2022-05-10 | 44.93 | $43.44 | 200 |
| 2022-05-09 | 45.04 | $44.25 | 429 |
| 2022-05-06 | 45.13 | $44.81 | 500 |
| 2022-05-05 | 45.20 | $44.66 | 1800 |
| 2022-05-04 | 45.29 | $45.52 | 1147 |
| 2022-05-03 | 45.40 | $45.10 | 900 |
| 2022-05-02 | 45.57 | $44.28 | 400 |
| 2022-04-29 | 45.78 | $44.66 | 800 |
| 2022-04-28 | 46.01 | $44.73 | 4507 |
| 2022-04-27 | 46.24 | $44.21 | 12700 |
| 2022-04-26 | 46.50 | $43.94 | 2600 |
| 2022-04-25 | 46.75 | $44.62 | 52338 |
| 2022-04-22 | 46.96 | $45.10 | 1800 |
| 2022-04-21 | 47.15 | $45.32 | 21600 |
| 2022-04-20 | 47.33 | $46.16 | 1310 |
| 2022-04-19 | 47.49 | $45.66 | 623 |
| 2022-04-18 | 47.65 | $45.35 | 700 |
| 2022-04-14 | 47.80 | $45.83 | 1549 |
| 2022-04-13 | 47.92 | $45.71 | 1528 |
| 2022-04-12 | 48.01 | $45.26 | 800 |
| 2022-04-11 | 48.09 | $45.63 | 503 |
| 2022-04-08 | 48.14 | $46.05 | 1114 |
| 2022-04-07 | 48.17 | $46.19 | 3417 |
| 2022-04-06 | 48.19 | $46.45 | 1539 |
| 2022-04-05 | 48.20 | $47.84 | 333 |
| 2022-04-04 | 48.10 | $48.41 | 963 |
| 2022-04-01 | 48.02 | $48.41 | 1331 |
| 2022-03-31 | 48.00 | $49.39 | 1000 |
| 2022-03-30 | 47.94 | $49.21 | 3940 |
| 2022-03-29 | 47.88 | $49.47 | 1637 |
| 2022-03-28 | 47.81 | $48.89 | 400 |
| 2022-03-25 | 47.80 | $48.89 | 400 |
| 2022-03-24 | 47.79 | $48.91 | 1646 |
| 2022-03-23 | 47.72 | $48.95 | 2648 |
| 2022-03-22 | 47.67 | $49.21 | 2533 |
| 2022-03-21 | 47.64 | $48.93 | 935 |
| 2022-03-18 | 47.64 | $48.32 | 250 |
| 2022-03-17 | 47.68 | $48.32 | 2300 |
| 2022-03-16 | 47.74 | $47.54 | 600 |
| 2022-03-15 | 47.86 | $46.75 | 512 |
| 2022-03-14 | 47.99 | $46.75 | 2900 |
| 2022-03-11 | 48.12 | $46.62 | 2500 |
| 2022-03-10 | 48.26 | $46.57 | 1900 |
| 2022-03-09 | 48.43 | $46.65 | 500 |
| 2022-03-08 | 48.56 | $45.75 | 1300 |
| 2022-03-07 | 48.72 | $46.80 | 1100 |
| 2022-03-04 | 48.83 | $48.14 | 4113 |
| 2022-03-03 | 48.86 | $48.04 | 175 |
| 2022-03-02 | 48.92 | $48.04 | 100 |
| 2022-03-01 | 49.07 | $48.04 | 730 |
| 2022-02-28 | 49.10 | $48.82 | 11200 |
| 2022-02-25 | 49.05 | $48.57 | 1200 |
| 2022-02-24 | 48.99 | $47.58 | 2947 |
| 2022-02-23 | 49.01 | $47.88 | 4521 |
| 2022-02-22 | 49.05 | $48.62 | 1500 |
| 2022-02-18 | 49.07 | $49.07 | 800 |
| 2022-02-17 | 49.07 | $49.11 | 1100 |
| 2022-02-16 | 49.08 | $49.54 | 1343 |
| 2022-02-15 | 49.10 | $49.81 | 3600 |
| 2022-02-14 | 49.14 | $49.41 | 1300 |
| 2022-02-11 | 49.26 | $49.36 | 600 |
| 2022-02-10 | 49.38 | $49.32 | 846 |
| 2022-02-09 | 49.49 | $49.98 | 1140 |
| 2022-02-08 | 49.52 | $49.22 | 2801 |
| 2022-02-07 | 49.56 | $49.07 | 400 |
| 2022-02-04 | 49.62 | $48.89 | 1649 |
| 2022-02-03 | 49.69 | $48.91 | 1200 |
| 2022-02-02 | 49.77 | $49.21 | 3033 |
| 2022-02-01 | 49.83 | $50.95 | 1039 |
| 2022-01-31 | 49.77 | $48.77 | 1600 |
| 2022-01-28 | 49.83 | $47.63 | 2400 |
| 2022-01-27 | 49.93 | $47.39 | 1900 |
| 2022-01-26 | 50.06 | $48.10 | 19133 |
| 2022-01-25 | 50.15 | $48.65 | 2231 |
| 2022-01-24 | 50.22 | $48.93 | 5343 |
| 2022-01-21 | 50.28 | $49.11 | 2900 |
| 2022-01-20 | 50.36 | $49.31 | 1900 |
| 2022-01-19 | 50.41 | $49.91 | 200 |
| 2022-01-18 | 50.41 | $50.70 | 10700 |
| 2022-01-14 | 50.40 | $51.82 | 1701 |
| 2022-01-13 | 50.36 | $51.63 | 2634 |
| 2022-01-12 | 50.33 | $51.53 | 846 |
| 2022-01-11 | 50.26 | $50.68 | 1500 |
| 2022-01-10 | 50.25 | $50.05 | 3049 |
| 2022-01-07 | 50.29 | $50.19 | 2800 |
| 2022-01-06 | 50.31 | $50.25 | 615 |
| 2022-01-05 | 50.36 | $50.49 | 7045 |
| 2022-01-04 | 50.40 | $50.50 | 10000 |
| 2022-01-03 | 50.38 | $49.80 | 1008 |
| 2021-12-31 | 50.39 | $49.83 | 1600 |
| 2021-12-30 | 50.37 | $49.80 | 1000 |
| 2021-12-29 | 50.33 | $49.88 | 700 |
| 2021-12-28 | 50.29 | $49.99 | 700 |
| 2021-12-27 | 50.28 | $49.99 | 1226 |
| 2021-12-23 | 50.25 | $50.19 | 1400 |
| 2021-12-22 | 50.28 | $50.57 | 900 |
| 2021-12-21 | 50.32 | $50.30 | 802 |
| 2021-12-20 | 50.37 | $49.98 | 1600 |
| 2021-12-17 | 50.44 | $50.61 | 1300 |
| 2021-12-16 | 50.48 | $50.98 | 1100 |
| 2021-12-15 | 50.49 | $51.02 | 1600 |
| 2021-12-14 | 50.52 | $50.19 | 5142 |
| 2021-12-13 | 50.59 | $50.38 | 1024 |
| 2021-12-10 | 50.68 | $50.79 | 1000 |
| 2021-12-09 | 50.72 | $50.71 | 12400 |
| 2021-12-08 | 50.73 | $51.16 | 1700 |
| 2021-12-07 | 50.77 | $51.40 | 1424 |
| 2021-12-06 | 50.81 | $50.07 | 900 |
| 2021-12-03 | 50.92 | $49.97 | 1000 |
| 2021-12-02 | 51.05 | $49.46 | 6014 |
| 2021-12-01 | 51.19 | $48.88 | 3000 |
| 2021-11-30 | 51.35 | $49.08 | 2100 |
| 2021-11-29 | 51.50 | $49.86 | 727 |
| 2021-11-26 | 51.58 | $49.48 | 646 |
| 2021-11-24 | 51.67 | $50.74 | 417 |
| 2021-11-23 | 51.69 | $51.35 | 2449 |
| 2021-11-22 | 51.70 | $51.33 | 1300 |
| 2021-11-19 | 51.71 | $51.41 | 500 |
| 2021-11-18 | 51.71 | $51.26 | 428 |
| 2021-11-17 | 51.71 | $51.29 | 510 |
| 2021-11-16 | 51.74 | $51.50 | 1810 |
| 2021-11-15 | 51.76 | $51.77 | 302 |
| 2021-11-12 | 51.76 | $52.12 | 200 |
| 2021-11-11 | 51.76 | $51.47 | 5500 |
| 2021-11-10 | 51.75 | $51.05 | 641 |
| 2021-11-09 | 51.75 | $51.94 | 600 |
| 2021-11-08 | 51.71 | $52.17 | 1027 |
| 2021-11-05 | 51.70 | $52.34 | 1428 |
| 2021-11-04 | 51.65 | $52.57 | 900 |
| 2021-11-03 | 51.62 | $52.22 | 3010 |
| 2021-11-02 | 51.58 | $52.08 | 150 |
| 2021-11-01 | 51.55 | $52.08 | 1000 |
| 2021-10-29 | 51.51 | $51.35 | 1123 |
| 2021-10-28 | 51.58 | $51.44 | 1031 |
| 2021-10-27 | 51.66 | $51.09 | 2500 |
| 2021-10-26 | 51.81 | $51.52 | 1449 |
| 2021-10-25 | 51.93 | $51.47 | 175 |
| 2021-10-22 | 52.12 | $51.47 | 400 |
| 2021-10-21 | 52.32 | $51.20 | 433 |
| 2021-10-20 | 52.54 | $51.88 | 5313 |
| 2021-10-19 | 52.71 | $52.05 | 3600 |
| 2021-10-18 | 52.89 | $51.78 | 3032 |
| 2021-10-15 | 53.06 | $51.95 | 300 |
| 2021-10-14 | 53.26 | $51.30 | 1400 |
| 2021-10-13 | 53.52 | $51.07 | 224 |
| 2021-10-12 | 53.79 | $51.21 | 1617 |
| 2021-10-11 | 54.03 | $51.99 | 442 |
| 2021-10-08 | 54.23 | $51.28 | 1934 |
| 2021-10-07 | 54.43 | $51.94 | 200 |
| 2021-10-06 | 54.60 | $51.45 | 1813 |
| 2021-10-05 | 54.76 | $51.51 | 1200 |
| 2021-10-04 | 54.92 | $51.19 | 5423 |
| 2021-10-01 | 55.06 | $52.78 | 1600 |
| 2021-09-30 | 55.06 | $53.02 | 1016 |
| 2021-09-29 | 55.02 | $54.13 | 1600 |
| 2021-09-28 | 54.90 | $53.94 | 2338 |
| 2021-09-27 | 54.77 | $55.25 | 1330 |
| 2021-09-24 | 54.56 | $55.54 | 1534 |
| 2021-09-23 | 54.31 | $55.57 | 1242 |
| 2021-09-22 | 54.07 | $55.29 | 1546 |
| 2021-09-21 | 53.85 | $55.63 | 613 |
| 2021-09-20 | 53.59 | $55.23 | 400 |
| 2021-09-17 | 53.32 | $55.97 | 935 |
| 2021-09-16 | 53.04 | $56.42 | 1441 |
| 2021-09-15 | 52.76 | $56.55 | 544 |
| 2021-09-14 | 52.50 | $55.89 | 1424 |
| 2021-09-13 | 52.30 | $56.03 | 726 |
| 2021-09-10 | 52.11 | $55.20 | 500 |
| 2021-09-09 | 51.96 | $55.35 | 733 |
| 2021-09-08 | 51.79 | $54.74 | 1042 |
| 2021-09-07 | 51.62 | $54.58 | 445 |
| 2021-09-03 | 51.47 | $54.09 | 936 |
| 2021-09-02 | 51.35 | $52.68 | 1700 |
| 2021-09-01 | 51.29 | $52.40 | 1119 |
| 2021-08-31 | 51.24 | $51.68 | 3829 |
| 2021-08-30 | 51.25 | $51.32 | 512 |
| 2021-08-27 | 51.25 | $51.05 | 1100 |
| 2021-08-26 | 51.24 | $50.60 | 2103 |
| 2021-08-25 | 51.27 | $50.77 | 1800 |
| 2021-08-24 | 51.29 | $50.88 | 845 |
| 2021-08-23 | 51.29 | $50.40 | 600 |
| 2021-08-20 | 51.33 | $49.87 | 734 |
| 2021-08-19 | 51.40 | $50.20 | 312 |
| 2021-08-18 | 51.44 | $51.00 | 1300 |
| 2021-08-17 | 51.44 | $51.31 | 2300 |
| 2021-08-16 | 51.40 | $51.90 | 1300 |
| 2021-08-13 | 51.31 | $52.14 | 187 |
| 2021-08-12 | 51.27 | $52.14 | 5500 |
| 2021-08-11 | 51.22 | $52.04 | 1138 |
| 2021-08-10 | 51.19 | $51.37 | 6200 |
| 2021-08-09 | 51.20 | $51.56 | 2300 |
| 2021-08-06 | 51.21 | $51.59 | 1300 |
| 2021-08-05 | 51.20 | $51.64 | 1400 |
| 2021-08-04 | 51.13 | $51.40 | 2200 |
| 2021-08-03 | 51.13 | $51.85 | 1643 |
| 2021-08-02 | 51.10 | $51.31 | 400 |
| 2021-07-30 | 51.10 | $50.76 | 800 |
| 2021-07-29 | 51.11 | $51.35 | 5001 |
| 2021-07-28 | 51.10 | $51.16 | 2819 |
| 2021-07-27 | 51.12 | $50.81 | 5400 |
| 2021-07-26 | 51.17 | $51.12 | 18300 |
| 2021-07-23 | 51.21 | $51.26 | 4000 |
| 2021-07-22 | 51.24 | $51.02 | 1200 |
| 2021-07-21 | 51.27 | $51.00 | 1200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
75.70
2026-07-17
Close Price
$72.83
Vol: 9847
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.13
Average
53.43
Maximum
78.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.70 | $72.83 | 9847 |
| 2026-07-16 | 76.00 | $73.95 | 6118 |
| 2026-07-15 | 76.22 | $75.48 | 4800 |
| 2026-07-14 | 76.30 | $75.61 | 10694 |
| 2026-07-13 | 76.37 | $74.90 | 5300 |
| 2026-07-10 | 76.52 | $76.59 | 4300 |
| 2026-07-09 | 76.52 | $75.48 | 12640 |
| 2026-07-08 | 76.63 | $75.50 | 11300 |
| 2026-07-07 | 76.74 | $75.77 | 19913 |
| 2026-07-06 | 76.85 | $78.13 | 20416 |
| 2026-07-02 | 76.71 | $76.25 | 10200 |
| 2026-07-01 | 76.76 | $76.77 | 18200 |
| 2026-06-30 | 76.76 | $76.33 | 14698 |
| 2026-06-29 | 76.80 | $76.46 | 16436 |
| 2026-06-26 | 76.84 | $76.97 | 8500 |
| 2026-06-25 | 76.83 | $76.43 | 7242 |
| 2026-06-24 | 76.87 | $76.97 | 11300 |
| 2026-06-23 | 76.86 | $76.70 | 5800 |
| 2026-06-22 | 76.88 | $79.61 | 9700 |
| 2026-06-18 | 76.59 | $78.76 | 13100 |
| 2026-06-17 | 76.36 | $77.79 | 9818 |
| 2026-06-16 | 76.21 | $78.14 | 3600 |
| 2026-06-15 | 76.00 | $77.58 | 4900 |
| 2026-06-12 | 75.84 | $75.50 | 10912 |
| 2026-06-11 | 75.87 | $74.71 | 5200 |
| 2026-06-10 | 76.00 | $72.90 | 7100 |
| 2026-06-09 | 76.32 | $74.47 | 13191 |
| 2026-06-08 | 76.52 | $74.86 | 6626 |
| 2026-06-05 | 76.69 | $74.47 | 7905 |
| 2026-06-04 | 76.93 | $76.78 | 14747 |
| 2026-06-03 | 76.94 | $76.65 | 6420 |
| 2026-06-02 | 76.97 | $76.65 | 5000 |
| 2026-06-01 | 77.01 | $76.05 | 7922 |
| 2026-05-29 | 77.11 | $77.99 | 7100 |
| 2026-05-28 | 77.01 | $77.62 | 3610 |
| 2026-05-27 | 76.95 | $77.68 | 23808 |
| 2026-05-26 | 76.87 | $78.43 | 11749 |
| 2026-05-22 | 76.71 | $76.14 | 23002 |
| 2026-05-21 | 76.77 | $75.97 | 3900 |
| 2026-05-20 | 76.85 | $75.96 | 11600 |
| 2026-05-19 | 76.95 | $75.62 | 9228 |
| 2026-05-18 | 77.09 | $77.20 | 5127 |
| 2026-05-15 | 77.08 | $77.79 | 8416 |
| 2026-05-14 | 77.00 | $79.83 | 6200 |
| 2026-05-13 | 76.70 | $80.36 | 5437 |
| 2026-05-12 | 76.32 | $80.36 | 6324 |
| 2026-05-11 | 75.89 | $79.56 | 6118 |
| 2026-05-08 | 75.51 | $78.60 | 4728 |
| 2026-05-07 | 75.18 | $77.86 | 11340 |
| 2026-05-06 | 74.90 | $77.33 | 5200 |
| 2026-05-05 | 74.64 | $75.43 | 8200 |
| 2026-05-04 | 74.56 | $74.49 | 6800 |
| 2026-05-01 | 74.57 | $75.00 | 11200 |
| 2026-04-30 | 74.52 | $75.82 | 12921 |
| 2026-04-29 | 74.38 | $73.61 | 8320 |
| 2026-04-28 | 74.47 | $74.73 | 15300 |
| 2026-04-27 | 74.44 | $73.40 | 6317 |
| 2026-04-24 | 74.55 | $73.54 | 5476 |
| 2026-04-23 | 74.65 | $73.26 | 5546 |
| 2026-04-22 | 74.80 | $73.86 | 3700 |
| 2026-04-21 | 74.90 | $73.60 | 25500 |
| 2026-04-20 | 75.03 | $74.98 | 7900 |
| 2026-04-17 | 75.04 | $76.75 | 54200 |
| 2026-04-16 | 74.86 | $76.19 | 17113 |
| 2026-04-15 | 74.72 | $75.97 | 11500 |
| 2026-04-14 | 74.59 | $76.98 | 6400 |
| 2026-04-13 | 74.34 | $75.90 | 6100 |
| 2026-04-10 | 74.17 | $76.00 | 7424 |
| 2026-04-09 | 73.98 | $76.19 | 13100 |
| 2026-04-08 | 73.75 | $77.38 | 9319 |
| 2026-04-07 | 73.36 | $73.09 | 16400 |
| 2026-04-06 | 73.39 | $73.88 | 4113 |
| 2026-04-02 | 73.34 | $73.41 | 15500 |
| 2026-04-01 | 73.34 | $74.78 | 13749 |
| 2026-03-31 | 73.18 | $72.60 | 25900 |
| 2026-03-30 | 73.24 | $71.04 | 45700 |
| 2026-03-27 | 73.48 | $70.92 | 8996 |
| 2026-03-26 | 73.75 | $71.79 | 20933 |
| 2026-03-25 | 73.95 | $73.22 | 4332 |
| 2026-03-24 | 74.03 | $71.84 | 9043 |
| 2026-03-23 | 74.26 | $71.59 | 29600 |
| 2026-03-20 | 74.54 | $70.14 | 8010 |
| 2026-03-19 | 75.00 | $72.82 | 4400 |
| 2026-03-18 | 75.23 | $73.15 | 6000 |
| 2026-03-17 | 75.45 | $73.29 | 14032 |
| 2026-03-16 | 75.68 | $73.20 | 11924 |
| 2026-03-13 | 75.94 | $71.94 | 12105 |
| 2026-03-12 | 76.36 | $72.69 | 9778 |
| 2026-03-11 | 76.75 | $74.29 | 3700 |
| 2026-03-10 | 77.01 | $74.01 | 12827 |
| 2026-03-09 | 77.32 | $72.86 | 20970 |
| 2026-03-06 | 77.79 | $73.51 | 12700 |
| 2026-03-05 | 78.25 | $75.07 | 13500 |
| 2026-03-04 | 78.58 | $77.76 | 13400 |
| 2026-03-03 | 78.67 | $76.89 | 15800 |
| 2026-03-02 | 78.85 | $80.56 | 9700 |
| 2026-02-27 | 78.67 | $81.94 | 10939 |
| 2026-02-26 | 78.33 | $81.33 | 11900 |
| 2026-02-25 | 78.01 | $81.97 | 16316 |
| 2026-02-24 | 77.60 | $80.90 | 13008 |
| 2026-02-23 | 77.25 | $80.74 | 12400 |
| 2026-02-20 | 76.88 | $80.34 | 6842 |
| 2026-02-19 | 76.52 | $80.51 | 8800 |
| 2026-02-18 | 76.10 | $80.26 | 22640 |
| 2026-02-17 | 75.66 | $80.67 | 17345 |
| 2026-02-13 | 75.13 | $81.13 | 18400 |
| 2026-02-12 | 74.50 | $81.15 | 15500 |
| 2026-02-11 | 73.80 | $80.29 | 36501 |
| 2026-02-10 | 73.12 | $79.80 | 12400 |
| 2026-02-09 | 72.41 | $78.01 | 11248 |
| 2026-02-06 | 71.82 | $76.49 | 11132 |
| 2026-02-05 | 71.33 | $73.91 | 12800 |
| 2026-02-04 | 71.06 | $74.95 | 16100 |
| 2026-02-03 | 70.65 | $73.11 | 21700 |
| 2026-02-02 | 70.39 | $71.46 | 33706 |
| 2026-01-30 | 70.28 | $71.96 | 8036 |
| 2026-01-29 | 70.10 | $72.28 | 21900 |
| 2026-01-28 | 69.88 | $71.17 | 11744 |
| 2026-01-27 | 69.74 | $71.77 | 13200 |
| 2026-01-26 | 69.53 | $70.51 | 5500 |
| 2026-01-23 | 69.42 | $70.38 | 8604 |
| 2026-01-22 | 69.32 | $70.62 | 10600 |
| 2026-01-21 | 69.18 | $70.50 | 6900 |
| 2026-01-20 | 69.05 | $69.14 | 8000 |
| 2026-01-16 | 69.04 | $70.79 | 13233 |
| 2026-01-15 | 68.85 | $70.47 | 12007 |
| 2026-01-14 | 68.68 | $70.40 | 5600 |
| 2026-01-13 | 68.50 | $69.80 | 12100 |
| 2026-01-12 | 68.36 | $70.56 | 10800 |
| 2026-01-09 | 68.13 | $70.31 | 13320 |
| 2026-01-08 | 67.90 | $69.01 | 10800 |
| 2026-01-07 | 67.79 | $68.71 | 10200 |
| 2026-01-06 | 67.69 | $68.61 | 18634 |
| 2026-01-05 | 67.59 | $68.81 | 8400 |
| 2026-01-02 | 67.46 | $67.43 | 9336 |
| 2025-12-31 | 67.47 | $67.18 | 8100 |
| 2025-12-30 | 67.50 | $67.44 | 22700 |
| 2025-12-29 | 67.50 | $67.58 | 7100 |
| 2025-12-26 | 67.50 | $67.14 | 2710 |
| 2025-12-24 | 67.53 | $67.62 | 2938 |
| 2025-12-23 | 67.53 | $67.52 | 5025 |
| 2025-12-22 | 67.53 | $67.07 | 6200 |
| 2025-12-19 | 67.57 | $67.44 | 6400 |
| 2025-12-18 | 67.59 | $66.85 | 7507 |
| 2025-12-17 | 67.67 | $66.72 | 3915 |
| 2025-12-16 | 67.77 | $67.61 | 10047 |
| 2025-12-15 | 67.78 | $68.60 | 9500 |
| 2025-12-12 | 67.70 | $67.79 | 6000 |
| 2025-12-11 | 67.69 | $69.18 | 5030 |
| 2025-12-10 | 67.53 | $69.06 | 8413 |
| 2025-12-09 | 67.37 | $68.02 | 15700 |
| 2025-12-08 | 67.30 | $67.91 | 7919 |
| 2025-12-05 | 67.23 | $67.58 | 6606 |
| 2025-12-04 | 67.20 | $67.69 | 11849 |
| 2025-12-03 | 67.15 | $67.57 | 7211 |
| 2025-12-02 | 67.10 | $67.24 | 10200 |
| 2025-12-01 | 67.09 | $67.71 | 8506 |
| 2025-11-28 | 67.02 | $68.26 | 3700 |
| 2025-11-26 | 66.89 | $68.44 | 16000 |
| 2025-11-25 | 66.73 | $67.53 | 5000 |
| 2025-11-24 | 66.64 | $66.98 | 4600 |
| 2025-11-21 | 66.61 | $66.77 | 6800 |
| 2025-11-20 | 66.59 | $65.56 | 6100 |
| 2025-11-19 | 66.70 | $66.14 | 2526 |
| 2025-11-18 | 66.76 | $66.07 | 7200 |
| 2025-11-17 | 66.83 | $66.97 | 10000 |
| 2025-11-14 | 66.82 | $68.27 | 18900 |
| 2025-11-13 | 66.66 | $67.44 | 5529 |
| 2025-11-12 | 66.58 | $67.84 | 5700 |
| 2025-11-11 | 66.45 | $67.58 | 34924 |
| 2025-11-10 | 66.33 | $67.72 | 4300 |
| 2025-11-07 | 66.18 | $67.24 | 11000 |
| 2025-11-06 | 66.07 | $67.01 | 4200 |
| 2025-11-05 | 65.98 | $66.60 | 14920 |
| 2025-11-04 | 65.91 | $66.31 | 9629 |
| 2025-11-03 | 65.87 | $66.32 | 5100 |
| 2025-10-31 | 65.82 | $66.38 | 10543 |
| 2025-10-30 | 65.76 | $66.43 | 6806 |
| 2025-10-29 | 65.69 | $66.00 | 13500 |
| 2025-10-28 | 65.66 | $66.64 | 5200 |
| 2025-10-27 | 65.55 | $67.01 | 5600 |
| 2025-10-24 | 65.40 | $66.28 | 7619 |
| 2025-10-23 | 65.31 | $66.02 | 6662 |
| 2025-10-22 | 65.23 | $65.71 | 4940 |
| 2025-10-21 | 65.18 | $65.35 | 5637 |
| 2025-10-20 | 65.17 | $66.01 | 5500 |
| 2025-10-17 | 65.08 | $65.51 | 5340 |
| 2025-10-16 | 65.03 | $65.31 | 5515 |
| 2025-10-15 | 65.00 | $65.13 | 6814 |
| 2025-10-14 | 64.99 | $64.16 | 13006 |
| 2025-10-13 | 65.08 | $63.51 | 10839 |
| 2025-10-10 | 65.24 | $62.89 | 26401 |
| 2025-10-09 | 65.49 | $65.19 | 9800 |
| 2025-10-08 | 65.52 | $65.52 | 7383 |
| 2025-10-07 | 65.52 | $65.27 | 20228 |
| 2025-10-06 | 65.54 | $65.93 | 7900 |
| 2025-10-03 | 65.50 | $65.34 | 5036 |
| 2025-10-02 | 65.52 | $64.54 | 16200 |
| 2025-10-01 | 65.62 | $64.91 | 7900 |
| 2025-09-30 | 65.70 | $65.17 | 5022 |
| 2025-09-29 | 65.76 | $65.77 | 16500 |
| 2025-09-26 | 65.75 | $65.47 | 12652 |
| 2025-09-25 | 65.78 | $65.38 | 6800 |
| 2025-09-24 | 65.83 | $65.79 | 9105 |
| 2025-09-23 | 65.83 | $65.89 | 5833 |
| 2025-09-22 | 65.82 | $66.19 | 7222 |
| 2025-09-19 | 65.79 | $66.03 | 7208 |
| 2025-09-18 | 65.76 | $66.50 | 14700 |
| 2025-09-17 | 65.68 | $66.56 | 6926 |
| 2025-09-16 | 65.59 | $67.01 | 56800 |
| 2025-09-15 | 65.44 | $67.32 | 18206 |
| 2025-09-12 | 65.24 | $66.79 | 5824 |
| 2025-09-11 | 65.08 | $67.18 | 20100 |
| 2025-09-10 | 64.86 | $66.59 | 5400 |
| 2025-09-09 | 64.68 | $66.42 | 7100 |
| 2025-09-08 | 64.49 | $67.08 | 5600 |
| 2025-09-05 | 64.22 | $65.67 | 5667 |
| 2025-09-04 | 64.07 | $65.13 | 9103 |
| 2025-09-03 | 63.95 | $64.82 | 5435 |
| 2025-09-02 | 63.86 | $64.79 | 4680 |
| 2025-08-29 | 63.77 | $64.51 | 5500 |
| 2025-08-28 | 63.69 | $65.00 | 5100 |
| 2025-08-27 | 63.55 | $64.41 | 6436 |
| 2025-08-26 | 63.46 | $64.52 | 11956 |
| 2025-08-25 | 63.35 | $64.67 | 10142 |
| 2025-08-22 | 63.21 | $65.32 | 13600 |
| 2025-08-21 | 62.99 | $64.52 | 5819 |
| 2025-08-20 | 62.82 | $64.80 | 5600 |
| 2025-08-19 | 62.62 | $64.93 | 19843 |
| 2025-08-18 | 62.37 | $64.93 | 8436 |
| 2025-08-15 | 62.10 | $65.06 | 13400 |
| 2025-08-14 | 61.79 | $63.99 | 6614 |
| 2025-08-13 | 61.56 | $64.72 | 7600 |
| 2025-08-12 | 61.23 | $64.62 | 9400 |
| 2025-08-11 | 60.87 | $63.91 | 9000 |
| 2025-08-08 | 60.55 | $63.56 | 12211 |
| 2025-08-07 | 60.23 | $63.08 | 8504 |
| 2025-08-06 | 59.93 | $62.48 | 10200 |
| 2025-08-05 | 59.67 | $61.37 | 8923 |
| 2025-08-04 | 59.49 | $61.49 | 13300 |
| 2025-08-01 | 59.28 | $60.42 | 7500 |
| 2025-07-31 | 59.16 | $59.36 | 5300 |
| 2025-07-30 | 59.13 | $59.57 | 7279 |
| 2025-07-29 | 59.09 | $59.07 | 9931 |
| 2025-07-28 | 59.09 | $59.27 | 7421 |
| 2025-07-25 | 59.07 | $60.10 | 8200 |
| 2025-07-24 | 58.96 | $60.70 | 13100 |
| 2025-07-23 | 58.78 | $60.87 | 10601 |
| 2025-07-22 | 58.56 | $59.05 | 5300 |
| 2025-07-21 | 58.51 | $58.46 | 5542 |
| 2025-07-18 | 58.51 | $57.66 | 12712 |
| 2025-07-17 | 58.60 | $58.23 | 13332 |
| 2025-07-16 | 58.64 | $58.00 | 5900 |
| 2025-07-15 | 58.71 | $57.54 | 13718 |
| 2025-07-14 | 58.83 | $58.36 | 7700 |
| 2025-07-11 | 58.88 | $58.28 | 6441 |
| 2025-07-10 | 58.95 | $58.79 | 7700 |
| 2025-07-09 | 58.96 | $59.24 | 5900 |
| 2025-07-08 | 58.93 | $59.03 | 12600 |
| 2025-07-07 | 58.92 | $57.98 | 21500 |
| 2025-07-03 | 59.02 | $59.87 | 2400 |
| 2025-07-02 | 58.93 | $59.55 | 13600 |
| 2025-07-01 | 58.87 | $59.96 | 41800 |
| 2025-06-30 | 58.75 | $59.72 | 6500 |
| 2025-06-27 | 58.65 | $60.17 | 29525 |
| 2025-06-26 | 58.49 | $59.31 | 5318 |
| 2025-06-25 | 58.40 | $58.28 | 3800 |
| 2025-06-24 | 58.42 | $58.30 | 3907 |
| 2025-06-23 | 58.43 | $58.59 | 3810 |
| 2025-06-20 | 58.41 | $57.94 | 6600 |
| 2025-06-18 | 58.46 | $59.25 | 3900 |
| 2025-06-17 | 58.38 | $58.10 | 3808 |
| 2025-06-16 | 58.41 | $59.42 | 3743 |
| 2025-06-13 | 58.30 | $58.99 | 6534 |
| 2025-06-12 | 58.23 | $58.91 | 6525 |
| 2025-06-11 | 58.16 | $58.59 | 15700 |
| 2025-06-10 | 58.11 | $58.95 | 5100 |
| 2025-06-09 | 58.03 | $58.52 | 4633 |
| 2025-06-06 | 57.97 | $59.19 | 3632 |
| 2025-06-05 | 57.85 | $58.50 | 7700 |
| 2025-06-04 | 57.78 | $59.37 | 8347 |
| 2025-06-03 | 57.61 | $59.10 | 9600 |
| 2025-06-02 | 57.45 | $60.06 | 6900 |
| 2025-05-30 | 57.18 | $58.78 | 7622 |
| 2025-05-29 | 57.01 | $57.94 | 7348 |
| 2025-05-28 | 56.91 | $58.37 | 8349 |
| 2025-05-27 | 56.76 | $58.96 | 14448 |
| 2025-05-23 | 56.53 | $57.87 | 6200 |
| 2025-05-22 | 56.39 | $57.37 | 8200 |
| 2025-05-21 | 56.28 | $57.60 | 6646 |
| 2025-05-20 | 56.14 | $57.40 | 11400 |
| 2025-05-19 | 56.01 | $57.23 | 5200 |
| 2025-05-16 | 55.88 | $56.91 | 12400 |
| 2025-05-15 | 55.78 | $57.20 | 38607 |
| 2025-05-14 | 55.63 | $56.11 | 10932 |
| 2025-05-13 | 55.57 | $56.57 | 7600 |
| 2025-05-12 | 55.47 | $56.61 | 8903 |
| 2025-05-09 | 55.35 | $56.63 | 9729 |
| 2025-05-08 | 55.21 | $55.94 | 4300 |
| 2025-05-07 | 55.14 | $56.53 | 5827 |
| 2025-05-06 | 54.99 | $56.27 | 4142 |
| 2025-05-05 | 54.86 | $56.75 | 10100 |
| 2025-05-02 | 54.66 | $55.55 | 6100 |
| 2025-05-01 | 54.56 | $55.84 | 6300 |
| 2025-04-30 | 54.43 | $55.57 | 5844 |
| 2025-04-29 | 54.31 | $56.82 | 3400 |
| 2025-04-28 | 54.05 | $56.26 | 2943 |
| 2025-04-25 | 53.81 | $55.66 | 6517 |
| 2025-04-24 | 53.62 | $54.79 | 6022 |
| 2025-04-23 | 53.49 | $54.83 | 15100 |
| 2025-04-22 | 53.35 | $55.30 | 9148 |
| 2025-04-21 | 53.15 | $53.42 | 16400 |
| 2025-04-17 | 53.12 | $54.21 | 10825 |
| 2025-04-16 | 53.01 | $52.63 | 15600 |
| 2025-04-15 | 53.04 | $53.36 | 11900 |
| 2025-04-14 | 53.01 | $52.63 | 7900 |
| 2025-04-11 | 53.05 | $52.77 | 10130 |
| 2025-04-10 | 53.08 | $50.92 | 10834 |
| 2025-04-09 | 53.31 | $51.74 | 25839 |
| 2025-04-08 | 53.47 | $49.33 | 39900 |
| 2025-04-07 | 53.91 | $47.79 | 72400 |
| 2025-04-04 | 54.55 | $48.42 | 29821 |
| 2025-04-03 | 55.20 | $52.48 | 15000 |
| 2025-04-02 | 55.49 | $54.21 | 8609 |
| 2025-04-01 | 55.62 | $54.27 | 7800 |
| 2025-03-31 | 55.76 | $54.82 | 14836 |
| 2025-03-28 | 55.86 | $54.85 | 24300 |
| 2025-03-27 | 55.97 | $56.42 | 16300 |
| 2025-03-26 | 55.92 | $56.14 | 9800 |
| 2025-03-25 | 55.90 | $57.59 | 5026 |
| 2025-03-24 | 55.72 | $56.59 | 9800 |
| 2025-03-21 | 55.63 | $56.80 | 6701 |
| 2025-03-20 | 55.50 | $57.50 | 14641 |
| 2025-03-19 | 55.29 | $57.53 | 6200 |
| 2025-03-18 | 55.06 | $56.68 | 14500 |
| 2025-03-17 | 54.89 | $57.34 | 12000 |
| 2025-03-14 | 54.63 | $56.26 | 6500 |
| 2025-03-13 | 54.46 | $55.73 | 10206 |
| 2025-03-12 | 54.33 | $55.34 | 8200 |
| 2025-03-11 | 54.22 | $54.35 | 6700 |
| 2025-03-10 | 54.20 | $54.57 | 8500 |
| 2025-03-07 | 54.17 | $56.13 | 10100 |
| 2025-03-06 | 53.96 | $55.41 | 11337 |
| 2025-03-05 | 53.81 | $55.55 | 41900 |
| 2025-03-04 | 53.62 | $54.21 | 6700 |
| 2025-03-03 | 53.56 | $54.40 | 8306 |
| 2025-02-28 | 53.47 | $53.86 | 8410 |
| 2025-02-27 | 53.43 | $54.15 | 14530 |
| 2025-02-26 | 53.36 | $54.30 | 17514 |
| 2025-02-25 | 53.26 | $54.27 | 11300 |
| 2025-02-24 | 53.15 | $53.76 | 9132 |
| 2025-02-21 | 53.09 | $54.17 | 7829 |
| 2025-02-20 | 52.97 | $54.34 | 4838 |
| 2025-02-19 | 52.83 | $54.12 | 26238 |
| 2025-02-18 | 52.69 | $54.40 | 11100 |
| 2025-02-14 | 52.51 | $53.64 | 3841 |
| 2025-02-13 | 52.40 | $53.49 | 8000 |
| 2025-02-12 | 52.28 | $52.77 | 6511 |
| 2025-02-11 | 52.23 | $53.39 | 6900 |
| 2025-02-10 | 52.11 | $53.29 | 9900 |
| 2025-02-07 | 51.98 | $52.94 | 551200 |
| 2025-02-06 | 51.88 | $53.32 | 72346 |
| 2025-02-05 | 51.73 | $53.03 | 26514 |
| 2025-02-04 | 51.59 | $52.20 | 5900 |
| 2025-02-03 | 51.53 | $51.84 | 11900 |
| 2025-01-31 | 51.50 | $52.33 | 7800 |
| 2025-01-30 | 51.41 | $52.56 | 7601 |
| 2025-01-29 | 51.29 | $52.02 | 21041 |
| 2025-01-28 | 51.21 | $51.71 | 22000 |
| 2025-01-27 | 51.16 | $51.67 | 16100 |
| 2025-01-24 | 51.10 | $51.77 | 6900 |
| 2025-01-23 | 51.03 | $51.45 | 10800 |
| 2025-01-22 | 50.99 | $50.60 | 51234 |
| 2025-01-21 | 51.03 | $50.94 | 11507 |
| 2025-01-17 | 51.04 | $50.47 | 10218 |
| 2025-01-16 | 51.10 | $50.09 | 65700 |
| 2025-01-15 | 51.21 | $50.24 | 11412 |
| 2025-01-14 | 51.31 | $50.23 | 7713 |
| 2025-01-13 | 51.42 | $49.98 | 14321 |
| 2025-01-10 | 51.57 | $50.07 | 46000 |
| 2025-01-08 | 51.73 | $51.55 | 29510 |
| 2025-01-07 | 51.75 | $51.45 | 81000 |
| 2025-01-06 | 51.78 | $52.13 | 8400 |
| 2025-01-03 | 51.74 | $51.54 | 9000 |
| 2025-01-02 | 51.77 | $51.60 | 90700 |
| 2024-12-31 | 51.78 | $51.68 | 8317 |
| 2024-12-30 | 51.79 | $51.76 | 17445 |
| 2024-12-27 | 51.80 | $51.77 | 5600 |
| 2024-12-26 | 51.80 | $51.83 | 7000 |
| 2024-12-24 | 51.80 | $50.59 | 3123 |
| 2024-12-23 | 51.93 | $50.50 | 7500 |
| 2024-12-20 | 52.08 | $50.63 | 18040 |
| 2024-12-19 | 52.23 | $50.37 | 38820 |
| 2024-12-18 | 52.42 | $50.56 | 14207 |
| 2024-12-17 | 52.62 | $51.06 | 5236 |
| 2024-12-16 | 52.78 | $51.41 | 15100 |
| 2024-12-13 | 52.93 | $52.00 | 6100 |
| 2024-12-12 | 53.02 | $53.33 | 17200 |
| 2024-12-11 | 52.99 | $53.80 | 8600 |
| 2024-12-10 | 52.91 | $52.88 | 10000 |
| 2024-12-09 | 52.91 | $53.47 | 8000 |
| 2024-12-06 | 52.85 | $53.90 | 51232 |
| 2024-12-05 | 52.74 | $54.10 | 10102 |
| 2024-12-04 | 52.60 | $53.70 | 6000 |
| 2024-12-03 | 52.48 | $54.30 | 4000 |
| 2024-12-02 | 52.29 | $53.99 | 4200 |
| 2024-11-29 | 52.11 | $53.17 | 3000 |
| 2024-11-27 | 52.00 | $51.59 | 7400 |
| 2024-11-26 | 52.04 | $51.82 | 8232 |
| 2024-11-25 | 52.07 | $52.44 | 4911 |
| 2024-11-22 | 52.03 | $52.50 | 3930 |
| 2024-11-21 | 51.98 | $51.65 | 7505 |
| 2024-11-20 | 52.01 | $51.81 | 4300 |
| 2024-11-19 | 52.03 | $51.39 | 4519 |
| 2024-11-18 | 52.10 | $52.31 | 6330 |
| 2024-11-15 | 52.08 | $51.65 | 9207 |
| 2024-11-14 | 52.13 | $51.34 | 13500 |
| 2024-11-13 | 52.21 | $51.89 | 39300 |
| 2024-11-12 | 52.24 | $52.39 | 4635 |
| 2024-11-11 | 52.23 | $52.66 | 7000 |
| 2024-11-08 | 52.18 | $52.64 | 3144 |
| 2024-11-07 | 52.13 | $53.33 | 28200 |
| 2024-11-06 | 52.01 | $52.39 | 6700 |
| 2024-11-05 | 51.97 | $52.70 | 4000 |
| 2024-11-04 | 51.89 | $51.69 | 4700 |
| 2024-11-01 | 51.91 | $51.65 | 5406 |
| 2024-10-31 | 51.94 | $51.71 | 4237 |
| 2024-10-30 | 51.96 | $51.35 | 3700 |
| 2024-10-29 | 52.03 | $51.05 | 5700 |
| 2024-10-28 | 52.13 | $50.65 | 10741 |
| 2024-10-25 | 52.28 | $50.22 | 8600 |
| 2024-10-24 | 52.50 | $50.62 | 12500 |
| 2024-10-23 | 52.70 | $49.86 | 39441 |
| 2024-10-22 | 53.00 | $51.40 | 16415 |
| 2024-10-21 | 53.17 | $52.24 | 4500 |
| 2024-10-18 | 53.26 | $52.82 | 5129 |
| 2024-10-17 | 53.31 | $52.91 | 5900 |
| 2024-10-16 | 53.35 | $53.25 | 36400 |
| 2024-10-15 | 53.36 | $52.16 | 6800 |
| 2024-10-14 | 53.49 | $53.63 | 3500 |
| 2024-10-11 | 53.48 | $53.21 | 3212 |
| 2024-10-10 | 53.51 | $53.60 | 9747 |
| 2024-10-09 | 53.50 | $53.22 | 15820 |
| 2024-10-08 | 53.52 | $54.12 | 8300 |
| 2024-10-07 | 53.46 | $53.46 | 13412 |
| 2024-10-04 | 53.46 | $54.82 | 6800 |
| 2024-10-03 | 53.32 | $53.50 | 6600 |
| 2024-10-02 | 53.30 | $53.94 | 6449 |
| 2024-10-01 | 53.23 | $53.88 | 18723 |
| 2024-09-30 | 53.16 | $54.25 | 8000 |
| 2024-09-27 | 53.05 | $53.47 | 11118 |
| 2024-09-26 | 53.01 | $54.71 | 3634 |
| 2024-09-25 | 52.83 | $53.56 | 4848 |
| 2024-09-24 | 52.75 | $53.25 | 4722 |
| 2024-09-23 | 52.70 | $54.08 | 5316 |
| 2024-09-20 | 52.55 | $53.41 | 4028 |
| 2024-09-19 | 52.46 | $53.48 | 4723 |
| 2024-09-18 | 52.35 | $52.55 | 2716 |
| 2024-09-17 | 52.33 | $52.50 | 4021 |
| 2024-09-16 | 52.31 | $52.65 | 5000 |
| 2024-09-13 | 52.28 | $52.63 | 3425 |
| 2024-09-12 | 52.24 | $52.15 | 4943 |
| 2024-09-11 | 52.25 | $52.03 | 3344 |
| 2024-09-10 | 52.27 | $51.79 | 5600 |
| 2024-09-09 | 52.32 | $52.54 | 14100 |
| 2024-09-06 | 52.30 | $51.17 | 5400 |
| 2024-09-05 | 52.42 | $53.56 | 14900 |
| 2024-09-04 | 52.30 | $52.70 | 6720 |
| 2024-09-03 | 52.26 | $53.58 | 3400 |
| 2024-08-30 | 52.12 | $53.72 | 8700 |
| 2024-08-29 | 51.95 | $53.28 | 14020 |
| 2024-08-28 | 51.81 | $52.87 | 5329 |
| 2024-08-27 | 51.70 | $53.74 | 10000 |
| 2024-08-26 | 51.49 | $52.69 | 8900 |
| 2024-08-23 | 51.36 | $53.49 | 7400 |
| 2024-08-22 | 51.13 | $52.13 | 5407 |
| 2024-08-21 | 51.03 | $52.63 | 6500 |
| 2024-08-20 | 50.86 | $52.56 | 29500 |
| 2024-08-19 | 50.68 | $52.43 | 12500 |
| 2024-08-16 | 50.50 | $51.79 | 9900 |
| 2024-08-15 | 50.36 | $51.91 | 5600 |
| 2024-08-14 | 50.20 | $50.83 | 5633 |
| 2024-08-13 | 50.13 | $50.04 | 23027 |
| 2024-08-12 | 50.14 | $48.92 | 9818 |
| 2024-08-09 | 50.27 | $48.46 | 4400 |
| 2024-08-08 | 50.46 | $48.98 | 8339 |
| 2024-08-07 | 50.62 | $47.46 | 47043 |
| 2024-08-06 | 50.95 | $46.62 | 60003 |
| 2024-08-05 | 51.40 | $47.23 | 37932 |
| 2024-08-02 | 51.84 | $48.82 | 90000 |
| 2024-08-01 | 52.16 | $50.76 | 6429 |
| 2024-07-31 | 52.31 | $53.47 | 13400 |
| 2024-07-30 | 52.19 | $51.61 | 4400 |
| 2024-07-29 | 52.25 | $51.90 | 7641 |
| 2024-07-26 | 52.29 | $51.16 | 5814 |
| 2024-07-25 | 52.40 | $50.86 | 49700 |
| 2024-07-24 | 52.57 | $51.47 | 52700 |
| 2024-07-23 | 52.68 | $53.12 | 3519 |
| 2024-07-22 | 52.64 | $52.58 | 6430 |
| 2024-07-19 | 52.64 | $52.91 | 4601 |
| 2024-07-18 | 52.61 | $52.81 | 3200 |
| 2024-07-17 | 52.59 | $54.02 | 5400 |
| 2024-07-16 | 52.44 | $53.60 | 4700 |
| 2024-07-15 | 52.32 | $52.85 | 8700 |
| 2024-07-12 | 52.27 | $53.09 | 6043 |
| 2024-07-11 | 52.18 | $53.18 | 40747 |
| 2024-07-10 | 52.07 | $52.67 | 7009 |
| 2024-07-09 | 52.01 | $52.20 | 10000 |
| 2024-07-08 | 51.99 | $51.98 | 5500 |
| 2024-07-05 | 51.99 | $52.44 | 5500 |
| 2024-07-03 | 51.94 | $52.59 | 4000 |
| 2024-07-02 | 51.88 | $52.09 | 6118 |
| 2024-07-01 | 51.85 | $51.42 | 11100 |
| 2024-06-28 | 51.90 | $51.52 | 4500 |
| 2024-06-27 | 51.94 | $51.29 | 19810 |
| 2024-06-26 | 52.01 | $51.40 | 111500 |
| 2024-06-25 | 52.07 | $51.58 | 113028 |
| 2024-06-24 | 52.12 | $51.23 | 44626 |
| 2024-06-21 | 52.22 | $50.91 | 7305 |
| 2024-06-20 | 52.36 | $51.09 | 31144 |
| 2024-06-18 | 52.49 | $51.66 | 7100 |
| 2024-06-17 | 52.58 | $51.18 | 7300 |
| 2024-06-14 | 52.72 | $52.10 | 6700 |
| 2024-06-13 | 52.79 | $51.59 | 30100 |
| 2024-06-12 | 52.92 | $52.97 | 5301 |
| 2024-06-11 | 52.91 | $52.35 | 2807 |
| 2024-06-10 | 52.97 | $53.44 | 36401 |
| 2024-06-07 | 52.92 | $52.58 | 2700 |
| 2024-06-06 | 52.96 | $53.39 | 4808 |
| 2024-06-05 | 52.91 | $52.79 | 4100 |
| 2024-06-04 | 52.92 | $53.77 | 6600 |
| 2024-06-03 | 52.83 | $53.39 | 7400 |
| 2024-05-31 | 52.78 | $53.56 | 15700 |
| 2024-05-30 | 52.69 | $52.44 | 10002 |
| 2024-05-29 | 52.72 | $51.92 | 11200 |
| 2024-05-28 | 52.80 | $52.97 | 8025 |
| 2024-05-24 | 52.79 | $52.49 | 5100 |
| 2024-05-23 | 52.82 | $51.87 | 8141 |
| 2024-05-22 | 52.92 | $52.27 | 10900 |
| 2024-05-21 | 52.98 | $53.33 | 5900 |
| 2024-05-20 | 52.95 | $53.29 | 8600 |
| 2024-05-17 | 52.91 | $52.66 | 5506 |
| 2024-05-16 | 52.94 | $52.57 | 5836 |
| 2024-05-15 | 52.98 | $52.79 | 7300 |
| 2024-05-14 | 53.00 | $52.61 | 7843 |
| 2024-05-13 | 53.04 | $52.55 | 10521 |
| 2024-05-10 | 53.09 | $53.13 | 4800 |
| 2024-05-09 | 53.08 | $52.99 | 6121 |
| 2024-05-08 | 53.09 | $52.91 | 6800 |
| 2024-05-07 | 53.11 | $53.36 | 25400 |
| 2024-05-06 | 53.09 | $53.78 | 11913 |
| 2024-05-03 | 53.01 | $53.46 | 9500 |
| 2024-05-02 | 52.97 | $53.01 | 10221 |
| 2024-05-01 | 52.96 | $52.02 | 5100 |
| 2024-04-30 | 53.06 | $52.60 | 5641 |
| 2024-04-29 | 53.11 | $52.50 | 9300 |
| 2024-04-26 | 53.18 | $52.22 | 6520 |
| 2024-04-25 | 53.28 | $51.40 | 36900 |
| 2024-04-24 | 53.47 | $52.67 | 5400 |
| 2024-04-23 | 53.56 | $52.52 | 6500 |
| 2024-04-22 | 53.67 | $52.84 | 4126 |
| 2024-04-19 | 53.76 | $52.27 | 4919 |
| 2024-04-18 | 53.91 | $52.35 | 6031 |
| 2024-04-17 | 54.08 | $52.41 | 15800 |
| 2024-04-16 | 54.25 | $52.82 | 27000 |
| 2024-04-15 | 54.40 | $54.27 | 11137 |
| 2024-04-12 | 54.42 | $53.98 | 5916 |
| 2024-04-11 | 54.46 | $54.67 | 8900 |
| 2024-04-10 | 54.44 | $54.38 | 57449 |
| 2024-04-09 | 54.45 | $55.08 | 12200 |
| 2024-04-08 | 54.38 | $54.74 | 107000 |
| 2024-04-05 | 54.34 | $54.66 | 12147 |
| 2024-04-04 | 54.31 | $54.50 | 25100 |
| 2024-04-03 | 54.29 | $54.40 | 14237 |
| 2024-04-02 | 54.28 | $53.82 | 13703 |
| 2024-04-01 | 54.32 | $54.06 | 25319 |
| 2024-03-28 | 54.35 | $55.13 | 9800 |
| 2024-03-27 | 54.27 | $55.30 | 29724 |
| 2024-03-26 | 54.16 | $55.23 | 7900 |
| 2024-03-25 | 54.05 | $54.71 | 4834 |
| 2024-03-22 | 53.98 | $55.22 | 7107 |
| 2024-03-21 | 53.85 | $54.83 | 5305 |
| 2024-03-20 | 53.74 | $55.25 | 3836 |
| 2024-03-19 | 53.59 | $54.59 | 7200 |
| 2024-03-18 | 53.48 | $54.43 | 6747 |
| 2024-03-15 | 53.38 | $54.04 | 12100 |
| 2024-03-14 | 53.31 | $53.45 | 5300 |
| 2024-03-13 | 53.30 | $53.38 | 8700 |
| 2024-03-12 | 53.29 | $53.52 | 12327 |
| 2024-03-11 | 53.26 | $53.23 | 37700 |
| 2024-03-08 | 53.27 | $54.75 | 5317 |
| 2024-03-07 | 53.11 | $54.47 | 6000 |
| 2024-03-06 | 52.97 | $54.90 | 7812 |
| 2024-03-05 | 52.76 | $53.66 | 8902 |
| 2024-03-04 | 52.67 | $53.26 | 9300 |
| 2024-03-01 | 52.61 | $54.01 | 8400 |
| 2024-02-29 | 52.46 | $53.08 | 5200 |
| 2024-02-28 | 52.40 | $52.92 | 14300 |
| 2024-02-27 | 52.34 | $52.99 | 6000 |
| 2024-02-26 | 52.27 | $52.89 | 7500 |
| 2024-02-23 | 52.21 | $53.37 | 36317 |
| 2024-02-22 | 52.08 | $53.07 | 18043 |
| 2024-02-21 | 51.98 | $52.44 | 6300 |
| 2024-02-20 | 51.93 | $52.77 | 14700 |
| 2024-02-16 | 51.84 | $52.40 | 19120 |
| 2024-02-15 | 51.79 | $52.38 | 5112 |
| 2024-02-14 | 51.72 | $51.68 | 5800 |
| 2024-02-13 | 51.73 | $51.30 | 47524 |
| 2024-02-12 | 51.77 | $51.99 | 14300 |
| 2024-02-09 | 51.75 | $51.59 | 10912 |
| 2024-02-08 | 51.77 | $51.72 | 12335 |
| 2024-02-07 | 51.77 | $52.53 | 15400 |
| 2024-02-06 | 51.69 | $51.84 | 7500 |
| 2024-02-05 | 51.67 | $51.93 | 6830 |
| 2024-02-02 | 51.65 | $52.03 | 6322 |
| 2024-02-01 | 51.61 | $52.47 | 23731 |
| 2024-01-31 | 51.52 | $52.01 | 41238 |
| 2024-01-30 | 51.46 | $51.61 | 11900 |
| 2024-01-29 | 51.45 | $52.07 | 12500 |
| 2024-01-26 | 51.38 | $51.13 | 9900 |
| 2024-01-25 | 51.41 | $51.79 | 14701 |
| 2024-01-24 | 51.37 | $51.55 | 20100 |
| 2024-01-23 | 51.35 | $51.71 | 6448 |
| 2024-01-22 | 51.31 | $52.62 | 18415 |
| 2024-01-19 | 51.18 | $51.60 | 69400 |
| 2024-01-18 | 51.13 | $51.77 | 10300 |
| 2024-01-17 | 51.07 | $51.57 | 9400 |
| 2024-01-16 | 51.01 | $52.09 | 11800 |
| 2024-01-12 | 50.90 | $52.25 | 11500 |
| 2024-01-11 | 50.76 | $51.94 | 22210 |
| 2024-01-10 | 50.63 | $51.66 | 16200 |
| 2024-01-09 | 50.52 | $51.17 | 10000 |
| 2024-01-08 | 50.46 | $51.48 | 16000 |
| 2024-01-05 | 50.35 | $50.97 | 60134 |
| 2024-01-04 | 50.28 | $50.63 | 11800 |
| 2024-01-03 | 50.25 | $50.06 | 11400 |
| 2024-01-02 | 50.27 | $50.29 | 39234 |
| 2023-12-29 | 50.26 | $50.39 | 17325 |
| 2023-12-28 | 50.25 | $50.37 | 25828 |
| 2023-12-27 | 50.24 | $50.38 | 18304 |
| 2023-12-26 | 50.22 | $49.82 | 4728 |
| 2023-12-22 | 50.27 | $50.32 | 4831 |
| 2023-12-21 | 50.26 | $51.15 | 6017 |
| 2023-12-20 | 50.17 | $50.38 | 6500 |
| 2023-12-19 | 50.14 | $50.33 | 18532 |
| 2023-12-18 | 50.12 | $50.25 | 12900 |
| 2023-12-15 | 50.11 | $50.08 | 44445 |
| 2023-12-14 | 50.12 | $50.22 | 18000 |
| 2023-12-13 | 50.10 | $51.03 | 13049 |
| 2023-12-12 | 50.01 | $50.38 | 3000 |
| 2023-12-11 | 49.97 | $50.60 | 20800 |
| 2023-12-08 | 49.90 | $49.91 | 11306 |
| 2023-12-07 | 49.90 | $50.54 | 13906 |
| 2023-12-06 | 49.83 | $50.17 | 9120 |
| 2023-12-05 | 49.80 | $49.73 | 20700 |
| 2023-12-04 | 49.80 | $49.98 | 6200 |
| 2023-12-01 | 49.79 | $50.84 | 49600 |
| 2023-11-30 | 49.67 | $50.30 | 29200 |
| 2023-11-29 | 49.61 | $50.20 | 53500 |
| 2023-11-28 | 49.55 | $50.54 | 9006 |
| 2023-11-27 | 49.44 | $50.44 | 4000 |
| 2023-11-24 | 49.34 | $50.33 | 4600 |
| 2023-11-22 | 49.23 | $50.28 | 8735 |
| 2023-11-21 | 49.12 | $49.95 | 7600 |
| 2023-11-20 | 49.03 | $50.15 | 29000 |
| 2023-11-17 | 48.92 | $50.09 | 11100 |
| 2023-11-16 | 48.79 | $49.20 | 25000 |
| 2023-11-15 | 48.75 | $49.48 | 18000 |
| 2023-11-14 | 48.67 | $49.92 | 35900 |
| 2023-11-13 | 48.54 | $48.87 | 7013 |
| 2023-11-10 | 48.51 | $48.71 | 62033 |
| 2023-11-09 | 48.49 | $47.98 | 15500 |
| 2023-11-08 | 48.54 | $47.66 | 18904 |
| 2023-11-07 | 48.63 | $48.83 | 6605 |
| 2023-11-06 | 48.61 | $49.32 | 5500 |
| 2023-11-03 | 48.54 | $50.13 | 45710 |
| 2023-11-02 | 48.37 | $49.21 | 14540 |
| 2023-11-01 | 48.28 | $48.58 | 17929 |
| 2023-10-31 | 48.25 | $48.10 | 34400 |
| 2023-10-30 | 48.26 | $47.50 | 7430 |
| 2023-10-27 | 48.34 | $47.41 | 29746 |
| 2023-10-26 | 48.44 | $47.18 | 49900 |
| 2023-10-25 | 48.58 | $47.59 | 16947 |
| 2023-10-24 | 48.68 | $47.45 | 48405 |
| 2023-10-23 | 48.81 | $47.21 | 45548 |
| 2023-10-20 | 48.98 | $47.38 | 20630 |
| 2023-10-19 | 49.14 | $47.89 | 14805 |
| 2023-10-18 | 49.28 | $48.08 | 5543 |
| 2023-10-17 | 49.40 | $48.99 | 26440 |
| 2023-10-16 | 49.45 | $48.89 | 6500 |
| 2023-10-13 | 49.50 | $48.76 | 7126 |
| 2023-10-12 | 49.58 | $49.11 | 18900 |
| 2023-10-11 | 49.63 | $49.10 | 7400 |
| 2023-10-10 | 49.69 | $49.54 | 13828 |
| 2023-10-09 | 49.70 | $48.43 | 8406 |
| 2023-10-06 | 49.84 | $48.25 | 8245 |
| 2023-10-05 | 50.00 | $48.12 | 22800 |
| 2023-10-04 | 50.20 | $46.81 | 64735 |
| 2023-10-03 | 50.56 | $48.06 | 33200 |
| 2023-10-02 | 50.82 | $49.47 | 36500 |
| 2023-09-29 | 50.97 | $49.74 | 14100 |
| 2023-09-28 | 51.10 | $51.17 | 51300 |
| 2023-09-27 | 51.09 | $50.79 | 14018 |
| 2023-09-26 | 51.12 | $50.88 | 7500 |
| 2023-09-25 | 51.14 | $51.46 | 9747 |
| 2023-09-22 | 51.11 | $51.60 | 19649 |
| 2023-09-21 | 51.06 | $51.75 | 23331 |
| 2023-09-20 | 50.99 | $52.26 | 10309 |
| 2023-09-19 | 50.85 | $52.89 | 10600 |
| 2023-09-18 | 50.64 | $52.25 | 116910 |
| 2023-09-15 | 50.47 | $52.20 | 18903 |
| 2023-09-14 | 50.29 | $52.27 | 6200 |
| 2023-09-13 | 50.08 | $51.10 | 6900 |
| 2023-09-12 | 49.97 | $51.06 | 7639 |
| 2023-09-11 | 49.85 | $50.89 | 7700 |
| 2023-09-08 | 49.75 | $50.44 | 10530 |
| 2023-09-07 | 49.67 | $50.97 | 11400 |
| 2023-09-06 | 49.54 | $50.90 | 6700 |
| 2023-09-05 | 49.39 | $50.79 | 15200 |
| 2023-09-01 | 49.25 | $50.44 | 6715 |
| 2023-08-31 | 49.12 | $49.94 | 4600 |
| 2023-08-30 | 49.03 | $49.46 | 5900 |
| 2023-08-29 | 48.99 | $49.64 | 6500 |
| 2023-08-28 | 48.92 | $49.46 | 8339 |
| 2023-08-25 | 48.86 | $48.80 | 8800 |
| 2023-08-24 | 48.87 | $48.32 | 44900 |
| 2023-08-23 | 48.93 | $49.07 | 7200 |
| 2023-08-22 | 48.91 | $48.13 | 3929 |
| 2023-08-21 | 48.99 | $48.17 | 34205 |
| 2023-08-18 | 49.08 | $48.00 | 5351 |
| 2023-08-17 | 49.19 | $48.03 | 17630 |
| 2023-08-16 | 49.32 | $48.19 | 4900 |
| 2023-08-15 | 49.44 | $48.70 | 7607 |
| 2023-08-14 | 49.51 | $49.32 | 19000 |
| 2023-08-11 | 49.53 | $49.75 | 424337 |
| 2023-08-10 | 49.51 | $49.69 | 39324 |
| 2023-08-09 | 49.49 | $49.61 | 7920 |
| 2023-08-08 | 49.48 | $49.76 | 7633 |
| 2023-08-07 | 49.45 | $49.76 | 7500 |
| 2023-08-04 | 49.42 | $49.49 | 53033 |
| 2023-08-03 | 49.41 | $49.08 | 8900 |
| 2023-08-02 | 49.44 | $49.23 | 28000 |
| 2023-08-01 | 49.47 | $50.25 | 12600 |
| 2023-07-31 | 49.38 | $50.69 | 17242 |
| 2023-07-28 | 49.25 | $50.58 | 13300 |
| 2023-07-27 | 49.11 | $50.37 | 13145 |
| 2023-07-26 | 48.97 | $50.31 | 16600 |
| 2023-07-25 | 48.83 | $49.97 | 16500 |
| 2023-07-24 | 48.71 | $49.73 | 54215 |
| 2023-07-21 | 48.60 | $49.18 | 43700 |
| 2023-07-20 | 48.54 | $49.47 | 35349 |
| 2023-07-19 | 48.45 | $49.52 | 14600 |
| 2023-07-18 | 48.33 | $49.45 | 52400 |
| 2023-07-17 | 48.21 | $48.78 | 62900 |
| 2023-07-14 | 48.16 | $48.55 | 22400 |
| 2023-07-13 | 48.11 | $49.07 | 40200 |
| 2023-07-12 | 48.01 | $48.89 | 51000 |
| 2023-07-11 | 47.92 | $48.51 | 45549 |
| 2023-07-10 | 47.86 | $48.55 | 78118 |
| 2023-07-07 | 47.79 | $48.21 | 28409 |
| 2023-07-06 | 47.74 | $47.49 | 56300 |
| 2023-07-05 | 47.77 | $48.12 | 72902 |
| 2023-07-03 | 47.73 | $48.24 | 19000 |
| 2023-06-30 | 47.68 | $47.98 | 52600 |
| 2023-06-29 | 47.65 | $47.62 | 496930 |
| 2023-06-28 | 47.65 | $48.04 | 18700 |
| 2023-06-27 | 47.61 | $47.31 | 6337 |
| 2023-06-26 | 47.64 | $47.45 | 5100 |
| 2023-06-23 | 47.66 | $47.46 | 8246 |
| 2023-06-22 | 47.68 | $48.60 | 6809 |
| 2023-06-21 | 47.58 | $48.85 | 3700 |
| 2023-06-20 | 47.45 | $48.16 | 9321 |
| 2023-06-16 | 47.37 | $48.55 | 6000 |
| 2023-06-15 | 47.25 | $48.91 | 2748 |
| 2023-06-14 | 47.08 | $49.20 | 8504 |
| 2023-06-13 | 46.85 | $48.52 | 11040 |
| 2023-06-12 | 46.68 | $47.92 | 10823 |
| 2023-06-09 | 46.55 | $47.93 | 10631 |
| 2023-06-08 | 46.40 | $47.62 | 5605 |
| 2023-06-07 | 46.27 | $47.11 | 12133 |
| 2023-06-06 | 46.18 | $47.94 | 3248 |
| 2023-06-05 | 46.00 | $46.75 | 8019 |
| 2023-06-02 | 45.92 | $46.83 | 3400 |
| 2023-06-01 | 45.82 | $45.97 | 4800 |
| 2023-05-31 | 45.81 | $44.87 | 8819 |
| 2023-05-30 | 45.91 | $45.76 | 5926 |
| 2023-05-26 | 45.92 | $45.78 | 14000 |
| 2023-05-25 | 45.94 | $45.97 | 3036 |
| 2023-05-24 | 45.93 | $45.67 | 4200 |
| 2023-05-23 | 45.96 | $45.87 | 5400 |
| 2023-05-22 | 45.97 | $46.45 | 6100 |
| 2023-05-19 | 45.92 | $46.25 | 2726 |
| 2023-05-18 | 45.88 | $46.21 | 2746 |
| 2023-05-17 | 45.85 | $46.44 | 1700 |
| 2023-05-16 | 45.79 | $46.24 | 11637 |
| 2023-05-15 | 45.74 | $46.38 | 2109 |
| 2023-05-12 | 45.67 | $46.22 | 916 |
| 2023-05-11 | 45.61 | $46.23 | 6711 |
| 2023-05-10 | 45.55 | $46.19 | 9016 |
| 2023-05-09 | 45.48 | $46.57 | 11804 |
| 2023-05-08 | 45.37 | $45.91 | 11100 |
| 2023-05-05 | 45.31 | $45.84 | 2038 |
| 2023-05-04 | 45.25 | $45.06 | 4200 |
| 2023-05-03 | 45.27 | $45.15 | 8300 |
| 2023-05-02 | 45.29 | $44.92 | 2920 |
| 2023-05-01 | 45.32 | $45.55 | 3300 |
| 2023-04-28 | 45.30 | $45.59 | 8100 |
| 2023-04-27 | 45.27 | $45.94 | 2146 |
| 2023-04-26 | 45.20 | $45.14 | 10720 |
| 2023-04-25 | 45.21 | $45.37 | 1202 |
| 2023-04-24 | 45.19 | $45.81 | 1816 |
| 2023-04-21 | 45.12 | $45.78 | 2100 |
| 2023-04-20 | 45.05 | $45.59 | 264420 |
| 2023-04-19 | 45.00 | $45.46 | 11900 |
| 2023-04-18 | 44.95 | $45.63 | 6634 |
| 2023-04-17 | 44.88 | $45.45 | 1900 |
| 2023-04-14 | 44.82 | $45.29 | 1400 |
| 2023-04-13 | 44.77 | $45.68 | 1137 |
| 2023-04-12 | 44.67 | $45.35 | 9845 |
| 2023-04-11 | 44.60 | $45.22 | 10500 |
| 2023-04-10 | 44.53 | $44.74 | 6529 |
| 2023-04-06 | 44.51 | $44.70 | 1916 |
| 2023-04-05 | 44.49 | $44.85 | 1641 |
| 2023-04-04 | 44.45 | $45.48 | 700 |
| 2023-04-03 | 44.34 | $45.67 | 11522 |
| 2023-03-31 | 44.21 | $45.33 | 3214 |
| 2023-03-30 | 44.09 | $44.78 | 8400 |
| 2023-03-29 | 44.01 | $44.50 | 4913 |
| 2023-03-28 | 43.96 | $44.31 | 3700 |
| 2023-03-27 | 43.93 | $44.08 | 10315 |
| 2023-03-24 | 43.91 | $43.86 | 438027 |
| 2023-03-23 | 43.92 | $43.72 | 500 |
| 2023-03-22 | 43.94 | $43.21 | 30600 |
| 2023-03-21 | 44.01 | $43.60 | 2402 |
| 2023-03-20 | 44.06 | $43.13 | 39336 |
| 2023-03-17 | 44.15 | $42.81 | 400 |
| 2023-03-16 | 44.29 | $43.36 | 800 |
| 2023-03-15 | 44.39 | $43.03 | 5300 |
| 2023-03-14 | 44.54 | $43.55 | 1104 |
| 2023-03-13 | 44.64 | $44.19 | 724 |
| 2023-03-10 | 44.69 | $44.98 | 906 |
| 2023-03-09 | 44.66 | $45.62 | 2749 |
| 2023-03-08 | 44.55 | $45.54 | 1400 |
| 2023-03-07 | 44.45 | $44.81 | 900 |
| 2023-03-06 | 44.41 | $45.24 | 2000 |
| 2023-03-03 | 44.33 | $45.29 | 2513 |
| 2023-03-02 | 44.22 | $44.23 | 938 |
| 2023-03-01 | 44.22 | $44.49 | 1648 |
| 2023-02-28 | 44.20 | $43.95 | 11700 |
| 2023-02-27 | 44.22 | $44.52 | 747 |
| 2023-02-24 | 44.19 | $43.84 | 446 |
| 2023-02-23 | 44.23 | $44.56 | 1500 |
| 2023-02-22 | 44.19 | $43.97 | 5644 |
| 2023-02-21 | 44.22 | $44.50 | 1300 |
| 2023-02-17 | 44.19 | $44.68 | 1800 |
| 2023-02-16 | 44.13 | $44.27 | 300 |
| 2023-02-15 | 44.12 | $44.38 | 600 |
| 2023-02-14 | 44.09 | $44.44 | 2604 |
| 2023-02-13 | 44.06 | $44.74 | 648 |
| 2023-02-10 | 43.98 | $44.60 | 33300 |
| 2023-02-09 | 43.92 | $44.09 | 3946 |
| 2023-02-08 | 43.90 | $43.98 | 1732 |
| 2023-02-07 | 43.89 | $44.35 | 1100 |
| 2023-02-06 | 43.84 | $43.82 | 700 |
| 2023-02-03 | 43.85 | $43.79 | 4300 |
| 2023-02-02 | 43.85 | $44.46 | 600 |
| 2023-02-01 | 43.79 | $45.09 | 1000 |
| 2023-01-31 | 43.65 | $44.88 | 12018 |
| 2023-01-30 | 43.52 | $44.66 | 2400 |
| 2023-01-27 | 43.40 | $44.71 | 12300 |
| 2023-01-26 | 43.27 | $44.62 | 6900 |
| 2023-01-25 | 43.12 | $44.73 | 4937 |
| 2023-01-24 | 42.95 | $44.00 | 700 |
| 2023-01-23 | 42.84 | $43.88 | 2900 |
| 2023-01-20 | 42.74 | $44.01 | 3638 |
| 2023-01-19 | 42.60 | $43.49 | 14112 |
| 2023-01-18 | 42.51 | $43.51 | 2600 |
| 2023-01-17 | 42.40 | $43.45 | 14400 |
| 2023-01-13 | 42.29 | $43.56 | 22200 |
| 2023-01-12 | 42.16 | $43.01 | 16800 |
| 2023-01-11 | 42.07 | $42.07 | 14400 |
| 2023-01-10 | 42.07 | $42.16 | 16814 |
| 2023-01-09 | 42.06 | $42.09 | 4109 |
| 2023-01-06 | 42.06 | $41.99 | 65322 |
| 2023-01-05 | 42.06 | $40.90 | 3512 |
| 2023-01-04 | 42.19 | $41.80 | 9631 |
| 2023-01-03 | 42.23 | $42.20 | 904 |
| 2022-12-30 | 42.23 | $42.46 | 1800 |
| 2022-12-29 | 42.20 | $42.72 | 4232 |
| 2022-12-28 | 42.15 | $42.12 | 16600 |
| 2022-12-27 | 42.15 | $42.11 | 4200 |
| 2022-12-23 | 42.16 | $42.36 | 3230 |
| 2022-12-22 | 42.14 | $42.60 | 2300 |
| 2022-12-21 | 42.09 | $42.43 | 4317 |
| 2022-12-20 | 42.05 | $42.96 | 27200 |
| 2022-12-19 | 41.96 | $41.86 | 938 |
| 2022-12-16 | 41.97 | $42.42 | 2900 |
| 2022-12-15 | 41.92 | $42.27 | 15438 |
| 2022-12-14 | 41.88 | $43.14 | 7800 |
| 2022-12-13 | 41.75 | $42.79 | 12308 |
| 2022-12-12 | 41.64 | $42.07 | 11614 |
| 2022-12-09 | 41.59 | $42.58 | 646634 |
| 2022-12-08 | 41.49 | $42.43 | 6709 |
| 2022-12-07 | 41.39 | $42.03 | 80415 |
| 2022-12-06 | 41.33 | $41.56 | 14436 |
| 2022-12-05 | 41.30 | $41.60 | 4840 |
| 2022-12-02 | 41.27 | $42.68 | 804100 |
| 2022-12-01 | 41.12 | $42.59 | 14800 |
| 2022-11-30 | 40.97 | $42.91 | 93038 |
| 2022-11-29 | 40.76 | $42.07 | 1727 |
| 2022-11-28 | 40.62 | $42.00 | 623 |
| 2022-11-25 | 40.48 | $42.61 | 2108 |
| 2022-11-23 | 40.25 | $42.21 | 1600 |
| 2022-11-22 | 40.05 | $41.71 | 1646 |
| 2022-11-21 | 39.87 | $40.78 | 537 |
| 2022-11-18 | 39.78 | $41.05 | 302 |
| 2022-11-17 | 39.64 | $40.85 | 341 |
| 2022-11-16 | 39.52 | $40.82 | 237 |
| 2022-11-15 | 39.38 | $40.97 | 1442 |
| 2022-11-14 | 39.21 | $40.55 | 1200 |
| 2022-11-11 | 39.07 | $41.38 | 800 |
| 2022-11-10 | 38.83 | $41.57 | 2447 |
| 2022-11-09 | 38.54 | $39.28 | 820 |
| 2022-11-08 | 38.46 | $39.86 | 1627 |
| 2022-11-07 | 38.31 | $39.06 | 5627 |
| 2022-11-04 | 38.24 | $39.20 | 7329 |
| 2022-11-03 | 38.13 | $37.89 | 700 |
| 2022-11-02 | 38.16 | $38.39 | 4300 |
| 2022-11-01 | 38.14 | $38.02 | 2514 |
| 2022-10-31 | 38.15 | $37.72 | 63007 |
| 2022-10-28 | 38.19 | $38.08 | 607 |
| 2022-10-27 | 38.20 | $37.81 | 1900 |
| 2022-10-26 | 38.25 | $38.34 | 1142 |
| 2022-10-25 | 38.24 | $38.53 | 843 |
| 2022-10-24 | 38.20 | $37.49 | 1128 |
| 2022-10-21 | 38.28 | $37.77 | 403 |
| 2022-10-20 | 38.33 | $37.29 | 314 |
| 2022-10-19 | 38.44 | $37.34 | 52700 |
| 2022-10-18 | 38.56 | $37.41 | 39000 |
| 2022-10-17 | 38.68 | $38.07 | 1400 |
| 2022-10-14 | 38.74 | $37.29 | 200 |
| 2022-10-13 | 38.90 | $37.67 | 9837 |
| 2022-10-12 | 39.03 | $37.84 | 2029 |
| 2022-10-11 | 39.15 | $38.33 | 800 |
| 2022-10-10 | 39.24 | $38.14 | 1000 |
| 2022-10-07 | 39.35 | $38.25 | 1806 |
| 2022-10-06 | 39.47 | $38.74 | 532 |
| 2022-10-05 | 39.55 | $38.89 | 3300 |
| 2022-10-04 | 39.62 | $39.64 | 1800 |
| 2022-10-03 | 39.61 | $38.48 | 18000 |
| 2022-09-30 | 39.73 | $37.75 | 59200 |
| 2022-09-29 | 39.94 | $38.20 | 401 |
| 2022-09-28 | 40.13 | $38.32 | 337 |
| 2022-09-27 | 40.32 | $38.41 | 8700 |
| 2022-09-26 | 40.52 | $38.31 | 1611 |
| 2022-09-23 | 40.75 | $39.18 | 3635 |
| 2022-09-22 | 40.91 | $40.33 | 617 |
| 2022-09-21 | 40.98 | $39.87 | 6515 |
| 2022-09-20 | 41.09 | $40.19 | 6135 |
| 2022-09-19 | 41.19 | $40.43 | 16023 |
| 2022-09-16 | 41.27 | $40.70 | 1100 |
| 2022-09-15 | 41.33 | $40.26 | 2015 |
| 2022-09-14 | 41.44 | $41.04 | 1000 |
| 2022-09-13 | 41.48 | $39.87 | 800 |
| 2022-09-12 | 41.65 | $41.05 | 1139 |
| 2022-09-09 | 41.71 | $41.70 | 932 |
| 2022-09-08 | 41.71 | $40.36 | 1200 |
| 2022-09-07 | 41.86 | $40.49 | 4612 |
| 2022-09-06 | 42.00 | $40.13 | 5227 |
| 2022-09-02 | 42.20 | $41.16 | 200 |
| 2022-09-01 | 42.31 | $41.40 | 703 |
| 2022-08-31 | 42.40 | $41.77 | 2046 |
| 2022-08-30 | 42.47 | $42.50 | 1300 |
| 2022-08-29 | 42.46 | $41.96 | 1600 |
| 2022-08-26 | 42.52 | $42.59 | 300 |
| 2022-08-25 | 42.51 | $42.93 | 300 |
| 2022-08-24 | 42.46 | $42.87 | 300 |
| 2022-08-23 | 42.42 | $42.83 | 100 |
| 2022-08-22 | 42.38 | $42.19 | 2900 |
| 2022-08-19 | 42.40 | $42.59 | 411 |
| 2022-08-18 | 42.38 | $42.68 | 300 |
| 2022-08-17 | 42.35 | $43.20 | 3400 |
| 2022-08-16 | 42.26 | $42.66 | 646 |
| 2022-08-15 | 42.21 | $43.48 | 316 |
| 2022-08-12 | 42.08 | $43.15 | 5435 |
| 2022-08-11 | 41.97 | $43.05 | 900 |
| 2022-08-10 | 41.85 | $43.26 | 107 |
| 2022-08-09 | 41.71 | $41.54 | 2707 |
| 2022-08-08 | 41.72 | $42.15 | 2700 |
| 2022-08-05 | 41.68 | $41.30 | 400 |
| 2022-08-04 | 41.72 | $42.04 | 2700 |
| 2022-08-03 | 41.68 | $42.09 | 1600 |
| 2022-08-02 | 41.64 | $42.63 | 2945 |
| 2022-08-01 | 41.54 | $43.32 | 1200 |
| 2022-07-29 | 41.35 | $42.34 | 602 |
| 2022-07-28 | 41.25 | $42.47 | 3636 |
| 2022-07-27 | 41.12 | $41.71 | 804 |
| 2022-07-26 | 41.05 | $41.09 | 436 |
| 2022-07-25 | 41.05 | $41.51 | 2707 |
| 2022-07-22 | 41.00 | $40.91 | 1447 |
| 2022-07-21 | 41.01 | $41.44 | 1700 |
| 2022-07-20 | 40.97 | $40.50 | 300 |
| 2022-07-19 | 41.02 | $40.76 | 1400 |
| 2022-07-18 | 41.04 | $40.09 | 100 |
| 2022-07-15 | 41.14 | $39.49 | 1500 |
| 2022-07-14 | 41.32 | $39.82 | 1930 |
| 2022-07-13 | 41.48 | $39.77 | 600 |
| 2022-07-12 | 41.66 | $40.45 | 100 |
| 2022-07-11 | 41.78 | $40.04 | 300 |
| 2022-07-08 | 41.97 | $41.24 | 2500 |
| 2022-07-07 | 42.04 | $40.68 | 830 |
| 2022-07-06 | 42.18 | $39.84 | 300 |
| 2022-07-05 | 42.43 | $40.36 | 126 |
| 2022-07-01 | 42.65 | $40.84 | 500 |
| 2022-06-30 | 42.84 | $41.28 | 600 |
| 2022-06-29 | 43.00 | $41.01 | 1000 |
| 2022-06-28 | 43.21 | $41.52 | 1200 |
| 2022-06-27 | 43.39 | $41.63 | 214 |
| 2022-06-24 | 43.58 | $41.48 | 2100 |
| 2022-06-23 | 43.80 | $41.51 | 700 |
| 2022-06-22 | 44.04 | $41.81 | 335 |
| 2022-06-21 | 44.28 | $41.91 | 400 |
| 2022-06-17 | 44.52 | $42.03 | 300 |
| 2022-06-16 | 44.79 | $42.88 | 226 |
| 2022-06-15 | 44.99 | $43.38 | 800 |
| 2022-06-14 | 45.16 | $43.25 | 400 |
| 2022-06-13 | 45.36 | $43.05 | 1000 |
| 2022-06-10 | 45.60 | $44.44 | 600 |
| 2022-06-09 | 45.72 | $44.97 | 2500 |
| 2022-06-08 | 45.80 | $45.82 | 745 |
| 2022-06-07 | 45.80 | $46.24 | 1000 |
| 2022-06-06 | 45.75 | $46.31 | 126 |
| 2022-06-03 | 45.69 | $45.62 | 100 |
| 2022-06-02 | 45.70 | $46.55 | 507 |
| 2022-06-01 | 45.61 | $46.44 | 3334 |
| 2022-05-31 | 45.53 | $45.85 | 3000 |
| 2022-05-27 | 45.49 | $46.96 | 3829 |
| 2022-05-26 | 45.34 | $46.67 | 200 |
| 2022-05-25 | 45.20 | $45.75 | 400 |
| 2022-05-24 | 45.14 | $46.21 | 600 |
| 2022-05-23 | 45.03 | $45.68 | 7900 |
| 2022-05-20 | 44.96 | $45.99 | 2134 |
| 2022-05-19 | 44.85 | $45.25 | 1100 |
| 2022-05-18 | 44.81 | $44.29 | 5500 |
| 2022-05-17 | 44.86 | $45.14 | 10925 |
| 2022-05-16 | 44.83 | $44.68 | 3328 |
| 2022-05-13 | 44.85 | $44.53 | 2149 |
| 2022-05-12 | 44.88 | $44.34 | 1823 |
| 2022-05-11 | 44.94 | $43.46 | 501 |
| 2022-05-10 | 45.09 | $43.44 | 200 |
| 2022-05-09 | 45.27 | $44.25 | 429 |
| 2022-05-06 | 45.37 | $44.81 | 500 |
| 2022-05-05 | 45.43 | $44.66 | 1800 |
| 2022-05-04 | 45.51 | $45.52 | 1147 |
| 2022-05-03 | 45.51 | $45.10 | 900 |
| 2022-05-02 | 45.55 | $44.28 | 400 |
| 2022-04-29 | 45.69 | $44.66 | 800 |
| 2022-04-28 | 45.80 | $44.73 | 4507 |
| 2022-04-27 | 45.91 | $44.21 | 12700 |
| 2022-04-26 | 46.09 | $43.94 | 2600 |
| 2022-04-25 | 46.31 | $44.62 | 52338 |
| 2022-04-22 | 46.49 | $45.10 | 1800 |
| 2022-04-21 | 46.64 | $45.32 | 21600 |
| 2022-04-20 | 46.78 | $46.16 | 1310 |
| 2022-04-19 | 46.84 | $45.66 | 623 |
| 2022-04-18 | 46.97 | $45.35 | 700 |
| 2022-04-14 | 47.14 | $45.83 | 1549 |
| 2022-04-13 | 47.28 | $45.71 | 1528 |
| 2022-04-12 | 47.44 | $45.26 | 800 |
| 2022-04-11 | 47.67 | $45.63 | 503 |
| 2022-04-08 | 47.89 | $46.05 | 1114 |
| 2022-04-07 | 48.08 | $46.19 | 3417 |
| 2022-04-06 | 48.28 | $46.45 | 1539 |
| 2022-04-05 | 48.47 | $47.84 | 333 |
| 2022-04-04 | 48.54 | $48.41 | 963 |
| 2022-04-01 | 48.55 | $48.41 | 1331 |
| 2022-03-31 | 48.56 | $49.39 | 1000 |
| 2022-03-30 | 48.48 | $49.21 | 3940 |
| 2022-03-29 | 48.40 | $49.47 | 1637 |
| 2022-03-28 | 48.29 | $48.89 | 400 |
| 2022-03-25 | 48.22 | $48.89 | 400 |
| 2022-03-24 | 48.15 | $48.91 | 1646 |
| 2022-03-23 | 48.07 | $48.95 | 2648 |
| 2022-03-22 | 47.98 | $49.21 | 2533 |
| 2022-03-21 | 47.85 | $48.93 | 935 |
| 2022-03-18 | 47.74 | $48.32 | 250 |
| 2022-03-17 | 47.68 | $48.32 | 2300 |
| 2022-03-16 | 47.61 | $47.54 | 600 |
| 2022-03-15 | 47.62 | $46.75 | 512 |
| 2022-03-14 | 47.71 | $46.75 | 2900 |
| 2022-03-11 | 47.81 | $46.62 | 2500 |
| 2022-03-10 | 47.93 | $46.57 | 1900 |
| 2022-03-09 | 48.08 | $46.65 | 500 |
| 2022-03-08 | 48.23 | $45.75 | 1300 |
| 2022-03-07 | 48.49 | $46.80 | 1100 |
| 2022-03-04 | 48.67 | $48.14 | 4113 |
| 2022-03-03 | 48.72 | $48.04 | 175 |
| 2022-03-02 | 48.80 | $48.04 | 100 |
| 2022-03-01 | 48.87 | $48.04 | 730 |
| 2022-02-28 | 48.96 | $48.82 | 11200 |
| 2022-02-25 | 48.98 | $48.57 | 1200 |
| 2022-02-24 | 49.02 | $47.58 | 2947 |
| 2022-02-23 | 49.17 | $47.88 | 4521 |
| 2022-02-22 | 49.31 | $48.62 | 1500 |
| 2022-02-18 | 49.38 | $49.07 | 800 |
| 2022-02-17 | 49.41 | $49.11 | 1100 |
| 2022-02-16 | 49.44 | $49.54 | 1343 |
| 2022-02-15 | 49.43 | $49.81 | 3600 |
| 2022-02-14 | 49.40 | $49.41 | 1300 |
| 2022-02-11 | 49.39 | $49.36 | 600 |
| 2022-02-10 | 49.40 | $49.32 | 846 |
| 2022-02-09 | 49.41 | $49.98 | 1140 |
| 2022-02-08 | 49.34 | $49.22 | 2801 |
| 2022-02-07 | 49.36 | $49.07 | 400 |
| 2022-02-04 | 49.39 | $48.89 | 1649 |
| 2022-02-03 | 49.44 | $48.91 | 1200 |
| 2022-02-02 | 49.50 | $49.21 | 3033 |
| 2022-02-01 | 49.53 | $50.95 | 1039 |
| 2022-01-31 | 49.38 | $48.77 | 1600 |
| 2022-01-28 | 49.44 | $47.63 | 2400 |
| 2022-01-27 | 49.63 | $47.39 | 1900 |
| 2022-01-26 | 49.87 | $48.10 | 19133 |
| 2022-01-25 | 50.05 | $48.65 | 2231 |
| 2022-01-24 | 50.20 | $48.93 | 5343 |
| 2022-01-21 | 50.33 | $49.11 | 2900 |
| 2022-01-20 | 50.46 | $49.31 | 1900 |
| 2022-01-19 | 50.58 | $49.91 | 200 |
| 2022-01-18 | 50.66 | $50.70 | 10700 |
| 2022-01-14 | 50.65 | $51.82 | 1701 |
| 2022-01-13 | 50.53 | $51.63 | 2634 |
| 2022-01-12 | 50.41 | $51.53 | 846 |
| 2022-01-11 | 50.29 | $50.68 | 1500 |
| 2022-01-10 | 50.25 | $50.05 | 3049 |
| 2022-01-07 | 50.28 | $50.19 | 2800 |
| 2022-01-06 | 50.28 | $50.25 | 615 |
| 2022-01-05 | 50.29 | $50.49 | 7045 |
| 2022-01-04 | 50.27 | $50.50 | 10000 |
| 2022-01-03 | 50.24 | $49.80 | 1008 |
| 2021-12-31 | 50.29 | $49.83 | 1600 |
| 2021-12-30 | 50.34 | $49.80 | 1000 |
| 2021-12-29 | 50.39 | $49.88 | 700 |
| 2021-12-28 | 50.45 | $49.99 | 700 |
| 2021-12-27 | 50.50 | $49.99 | 1226 |
| 2021-12-23 | 50.55 | $50.19 | 1400 |
| 2021-12-22 | 50.59 | $50.57 | 900 |
| 2021-12-21 | 50.59 | $50.30 | 802 |
| 2021-12-20 | 50.62 | $49.98 | 1600 |
| 2021-12-17 | 50.69 | $50.61 | 1300 |
| 2021-12-16 | 50.70 | $50.98 | 1100 |
| 2021-12-15 | 50.67 | $51.02 | 1600 |
| 2021-12-14 | 50.63 | $50.19 | 5142 |
| 2021-12-13 | 50.67 | $50.38 | 1024 |
| 2021-12-10 | 50.70 | $50.79 | 1000 |
| 2021-12-09 | 50.70 | $50.71 | 12400 |
| 2021-12-08 | 50.69 | $51.16 | 1700 |
| 2021-12-07 | 50.65 | $51.40 | 1424 |
| 2021-12-06 | 50.57 | $50.07 | 900 |
| 2021-12-03 | 50.62 | $49.97 | 1000 |
| 2021-12-02 | 50.69 | $49.46 | 6014 |
| 2021-12-01 | 50.82 | $48.88 | 3000 |
| 2021-11-30 | 51.02 | $49.08 | 2100 |
| 2021-11-29 | 51.22 | $49.86 | 727 |
| 2021-11-26 | 51.37 | $49.48 | 646 |
| 2021-11-24 | 51.57 | $50.74 | 417 |
| 2021-11-23 | 51.65 | $51.35 | 2449 |
| 2021-11-22 | 51.68 | $51.33 | 1300 |
| 2021-11-19 | 51.72 | $51.41 | 500 |
| 2021-11-18 | 51.75 | $51.26 | 428 |
| 2021-11-17 | 51.81 | $51.29 | 510 |
| 2021-11-16 | 51.86 | $51.50 | 1810 |
| 2021-11-15 | 51.90 | $51.77 | 302 |
| 2021-11-12 | 51.91 | $52.12 | 200 |
| 2021-11-11 | 51.89 | $51.47 | 5500 |
| 2021-11-10 | 51.93 | $51.05 | 641 |
| 2021-11-09 | 52.03 | $51.94 | 600 |
| 2021-11-08 | 52.04 | $52.17 | 1027 |
| 2021-11-05 | 52.02 | $52.34 | 1428 |
| 2021-11-04 | 51.99 | $52.57 | 900 |
| 2021-11-03 | 51.93 | $52.22 | 3010 |
| 2021-11-02 | 51.90 | $52.08 | 150 |
| 2021-11-01 | 51.88 | $52.08 | 1000 |
| 2021-10-29 | 51.86 | $51.35 | 1123 |
| 2021-10-28 | 51.91 | $51.44 | 1031 |
| 2021-10-27 | 51.96 | $51.09 | 2500 |
| 2021-10-26 | 52.05 | $51.52 | 1449 |
| 2021-10-25 | 52.11 | $51.47 | 175 |
| 2021-10-22 | 52.17 | $51.47 | 400 |
| 2021-10-21 | 52.25 | $51.20 | 433 |
| 2021-10-20 | 52.36 | $51.88 | 5313 |
| 2021-10-19 | 52.41 | $52.05 | 3600 |
| 2021-10-18 | 52.45 | $51.78 | 3032 |
| 2021-10-15 | 52.52 | $51.95 | 300 |
| 2021-10-14 | 52.58 | $51.30 | 1400 |
| 2021-10-13 | 52.71 | $51.07 | 224 |
| 2021-10-12 | 52.89 | $51.21 | 1617 |
| 2021-10-11 | 53.06 | $51.99 | 442 |
| 2021-10-08 | 53.17 | $51.28 | 1934 |
| 2021-10-07 | 53.37 | $51.94 | 200 |
| 2021-10-06 | 53.52 | $51.45 | 1813 |
| 2021-10-05 | 53.74 | $51.51 | 1200 |
| 2021-10-04 | 53.98 | $51.19 | 5423 |
| 2021-10-01 | 54.27 | $52.78 | 1600 |
| 2021-09-30 | 54.43 | $53.02 | 1016 |
| 2021-09-29 | 54.58 | $54.13 | 1600 |
| 2021-09-28 | 54.62 | $53.94 | 2338 |
| 2021-09-27 | 54.70 | $55.25 | 1330 |
| 2021-09-24 | 54.64 | $55.54 | 1534 |
| 2021-09-23 | 54.54 | $55.57 | 1242 |
| 2021-09-22 | 54.43 | $55.29 | 1546 |
| 2021-09-21 | 54.34 | $55.63 | 613 |
| 2021-09-20 | 54.21 | $55.23 | 400 |
| 2021-09-17 | 54.10 | $55.97 | 935 |
| 2021-09-16 | 53.90 | $56.42 | 1441 |
| 2021-09-15 | 53.64 | $56.55 | 544 |
| 2021-09-14 | 53.33 | $55.89 | 1424 |
| 2021-09-13 | 53.06 | $56.03 | 726 |
| 2021-09-10 | 52.75 | $55.20 | 500 |
| 2021-09-09 | 52.49 | $55.35 | 733 |
| 2021-09-08 | 52.19 | $54.74 | 1042 |
| 2021-09-07 | 51.93 | $54.58 | 445 |
| 2021-09-03 | 51.65 | $54.09 | 936 |
| 2021-09-02 | 51.39 | $52.68 | 1700 |
| 2021-09-01 | 51.25 | $52.40 | 1119 |
| 2021-08-31 | 51.13 | $51.68 | 3829 |
| 2021-08-30 | 51.07 | $51.32 | 512 |
| 2021-08-27 | 51.05 | $51.05 | 1100 |
| 2021-08-26 | 51.05 | $50.60 | 2103 |
| 2021-08-25 | 51.10 | $50.77 | 1800 |
| 2021-08-24 | 51.13 | $50.88 | 845 |
| 2021-08-23 | 51.16 | $50.40 | 600 |
| 2021-08-20 | 51.23 | $49.87 | 734 |
| 2021-08-19 | 51.38 | $50.20 | 312 |
| 2021-08-18 | 51.50 | $51.00 | 1300 |
| 2021-08-17 | 51.56 | $51.31 | 2300 |
| 2021-08-16 | 51.58 | $51.90 | 1300 |
| 2021-08-13 | 51.55 | $52.14 | 187 |
| 2021-08-12 | 51.49 | $52.14 | 5500 |
| 2021-08-11 | 51.42 | $52.04 | 1138 |
| 2021-08-10 | 51.35 | $51.37 | 6200 |
| 2021-08-09 | 51.35 | $51.56 | 2300 |
| 2021-08-06 | 51.33 | $51.59 | 1300 |
| 2021-08-05 | 51.30 | $51.64 | 1400 |
| 2021-08-04 | 51.26 | $51.40 | 2200 |
| 2021-08-03 | 51.25 | $51.85 | 1643 |
| 2021-08-02 | 51.19 | $51.31 | 400 |
| 2021-07-30 | 51.17 | $50.76 | 800 |
| 2021-07-29 | 51.22 | $51.35 | 5001 |
| 2021-07-28 | 51.20 | $51.16 | 2819 |
| 2021-07-27 | 51.21 | $50.81 | 5400 |
| 2021-07-26 | 51.25 | $51.12 | 18300 |
| 2021-07-23 | 51.26 | $51.26 | 4000 |
| 2021-07-22 | 51.26 | $51.02 | 1200 |
| 2021-07-21 | 51.29 | $51.00 | 1200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
75.61
2026-07-17
Close Price
$72.83
Vol: 9847
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
37.85
Average
53.49
Maximum
80.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.61 | $72.83 | 9847 |
| 2026-07-16 | 75.97 | $73.95 | 6118 |
| 2026-07-15 | 76.23 | $75.48 | 4800 |
| 2026-07-14 | 76.36 | $75.61 | 10694 |
| 2026-07-13 | 76.48 | $74.90 | 5300 |
| 2026-07-10 | 76.66 | $76.59 | 4300 |
| 2026-07-09 | 76.66 | $75.48 | 12640 |
| 2026-07-08 | 76.77 | $75.50 | 11300 |
| 2026-07-07 | 76.87 | $75.77 | 19913 |
| 2026-07-06 | 76.94 | $78.13 | 20416 |
| 2026-07-02 | 76.78 | $76.25 | 10200 |
| 2026-07-01 | 76.79 | $76.77 | 18200 |
| 2026-06-30 | 76.76 | $76.33 | 14698 |
| 2026-06-29 | 76.77 | $76.46 | 16436 |
| 2026-06-26 | 76.78 | $76.97 | 8500 |
| 2026-06-25 | 76.73 | $76.43 | 7242 |
| 2026-06-24 | 76.75 | $76.97 | 11300 |
| 2026-06-23 | 76.72 | $76.70 | 5800 |
| 2026-06-22 | 76.71 | $79.61 | 9700 |
| 2026-06-18 | 76.41 | $78.76 | 13100 |
| 2026-06-17 | 76.18 | $77.79 | 9818 |
| 2026-06-16 | 76.03 | $78.14 | 3600 |
| 2026-06-15 | 75.84 | $77.58 | 4900 |
| 2026-06-12 | 75.71 | $75.50 | 10912 |
| 2026-06-11 | 75.79 | $74.71 | 5200 |
| 2026-06-10 | 75.98 | $72.90 | 7100 |
| 2026-06-09 | 76.37 | $74.47 | 13191 |
| 2026-06-08 | 76.64 | $74.86 | 6626 |
| 2026-06-05 | 76.89 | $74.47 | 7905 |
| 2026-06-04 | 77.20 | $76.78 | 14747 |
| 2026-06-03 | 77.28 | $76.65 | 6420 |
| 2026-06-02 | 77.38 | $76.65 | 5000 |
| 2026-06-01 | 77.46 | $76.05 | 7922 |
| 2026-05-29 | 77.59 | $77.99 | 7100 |
| 2026-05-28 | 77.53 | $77.62 | 3610 |
| 2026-05-27 | 77.49 | $77.68 | 23808 |
| 2026-05-26 | 77.42 | $78.43 | 11749 |
| 2026-05-22 | 77.26 | $76.14 | 23002 |
| 2026-05-21 | 77.31 | $75.97 | 3900 |
| 2026-05-20 | 77.36 | $75.96 | 11600 |
| 2026-05-19 | 77.40 | $75.62 | 9228 |
| 2026-05-18 | 77.46 | $77.20 | 5127 |
| 2026-05-15 | 77.36 | $77.79 | 8416 |
| 2026-05-14 | 77.20 | $79.83 | 6200 |
| 2026-05-13 | 76.83 | $80.36 | 5437 |
| 2026-05-12 | 76.39 | $80.36 | 6324 |
| 2026-05-11 | 75.93 | $79.56 | 6118 |
| 2026-05-08 | 75.53 | $78.60 | 4728 |
| 2026-05-07 | 75.21 | $77.86 | 11340 |
| 2026-05-06 | 74.95 | $77.33 | 5200 |
| 2026-05-05 | 74.75 | $75.43 | 8200 |
| 2026-05-04 | 74.71 | $74.49 | 6800 |
| 2026-05-01 | 74.76 | $75.00 | 11200 |
| 2026-04-30 | 74.75 | $75.82 | 12921 |
| 2026-04-29 | 74.66 | $73.61 | 8320 |
| 2026-04-28 | 74.78 | $74.73 | 15300 |
| 2026-04-27 | 74.77 | $73.40 | 6317 |
| 2026-04-24 | 74.88 | $73.54 | 5476 |
| 2026-04-23 | 74.96 | $73.26 | 5546 |
| 2026-04-22 | 75.07 | $73.86 | 3700 |
| 2026-04-21 | 75.12 | $73.60 | 25500 |
| 2026-04-20 | 75.18 | $74.98 | 7900 |
| 2026-04-17 | 75.08 | $76.75 | 54200 |
| 2026-04-16 | 74.80 | $76.19 | 17113 |
| 2026-04-15 | 74.55 | $75.97 | 11500 |
| 2026-04-14 | 74.32 | $76.98 | 6400 |
| 2026-04-13 | 73.97 | $75.90 | 6100 |
| 2026-04-10 | 73.70 | $76.00 | 7424 |
| 2026-04-09 | 73.41 | $76.19 | 13100 |
| 2026-04-08 | 73.10 | $77.38 | 9319 |
| 2026-04-07 | 72.65 | $73.09 | 16400 |
| 2026-04-06 | 72.61 | $73.88 | 4113 |
| 2026-04-02 | 72.49 | $73.41 | 15500 |
| 2026-04-01 | 72.43 | $74.78 | 13749 |
| 2026-03-31 | 72.25 | $72.60 | 25900 |
| 2026-03-30 | 72.30 | $71.04 | 45700 |
| 2026-03-27 | 72.54 | $70.92 | 8996 |
| 2026-03-26 | 72.84 | $71.79 | 20933 |
| 2026-03-25 | 73.11 | $73.22 | 4332 |
| 2026-03-24 | 73.28 | $71.84 | 9043 |
| 2026-03-23 | 73.63 | $71.59 | 29600 |
| 2026-03-20 | 74.05 | $70.14 | 8010 |
| 2026-03-19 | 74.65 | $72.82 | 4400 |
| 2026-03-18 | 75.03 | $73.15 | 6000 |
| 2026-03-17 | 75.42 | $73.29 | 14032 |
| 2026-03-16 | 75.83 | $73.20 | 11924 |
| 2026-03-13 | 76.28 | $71.94 | 12105 |
| 2026-03-12 | 76.90 | $72.69 | 9778 |
| 2026-03-11 | 77.48 | $74.29 | 3700 |
| 2026-03-10 | 77.94 | $74.01 | 12827 |
| 2026-03-09 | 78.44 | $72.86 | 20970 |
| 2026-03-06 | 79.07 | $73.51 | 12700 |
| 2026-03-05 | 79.64 | $75.07 | 13500 |
| 2026-03-04 | 80.06 | $77.76 | 13400 |
| 2026-03-03 | 80.20 | $76.89 | 15800 |
| 2026-03-02 | 80.40 | $80.56 | 9700 |
| 2026-02-27 | 80.21 | $81.94 | 10939 |
| 2026-02-26 | 79.84 | $81.33 | 11900 |
| 2026-02-25 | 79.48 | $81.97 | 16316 |
| 2026-02-24 | 79.01 | $80.90 | 13008 |
| 2026-02-23 | 78.59 | $80.74 | 12400 |
| 2026-02-20 | 78.14 | $80.34 | 6842 |
| 2026-02-19 | 77.68 | $80.51 | 8800 |
| 2026-02-18 | 77.16 | $80.26 | 22640 |
| 2026-02-17 | 76.61 | $80.67 | 17345 |
| 2026-02-13 | 75.97 | $81.13 | 18400 |
| 2026-02-12 | 75.24 | $81.15 | 15500 |
| 2026-02-11 | 74.45 | $80.29 | 36501 |
| 2026-02-10 | 73.70 | $79.80 | 12400 |
| 2026-02-09 | 72.95 | $78.01 | 11248 |
| 2026-02-06 | 72.33 | $76.49 | 11132 |
| 2026-02-05 | 71.82 | $73.91 | 12800 |
| 2026-02-04 | 71.54 | $74.95 | 16100 |
| 2026-02-03 | 71.12 | $73.11 | 21700 |
| 2026-02-02 | 70.86 | $71.46 | 33706 |
| 2026-01-30 | 70.73 | $71.96 | 8036 |
| 2026-01-29 | 70.54 | $72.28 | 21900 |
| 2026-01-28 | 70.29 | $71.17 | 11744 |
| 2026-01-27 | 70.13 | $71.77 | 13200 |
| 2026-01-26 | 69.90 | $70.51 | 5500 |
| 2026-01-23 | 69.76 | $70.38 | 8604 |
| 2026-01-22 | 69.63 | $70.62 | 10600 |
| 2026-01-21 | 69.46 | $70.50 | 6900 |
| 2026-01-20 | 69.28 | $69.14 | 8000 |
| 2026-01-16 | 69.22 | $70.79 | 13233 |
| 2026-01-15 | 68.99 | $70.47 | 12007 |
| 2026-01-14 | 68.77 | $70.40 | 5600 |
| 2026-01-13 | 68.55 | $69.80 | 12100 |
| 2026-01-12 | 68.38 | $70.56 | 10800 |
| 2026-01-09 | 68.13 | $70.31 | 13320 |
| 2026-01-08 | 67.90 | $69.01 | 10800 |
| 2026-01-07 | 67.79 | $68.71 | 10200 |
| 2026-01-06 | 67.70 | $68.61 | 18634 |
| 2026-01-05 | 67.61 | $68.81 | 8400 |
| 2026-01-02 | 67.51 | $67.43 | 9336 |
| 2025-12-31 | 67.53 | $67.18 | 8100 |
| 2025-12-30 | 67.58 | $67.44 | 22700 |
| 2025-12-29 | 67.60 | $67.58 | 7100 |
| 2025-12-26 | 67.62 | $67.14 | 2710 |
| 2025-12-24 | 67.68 | $67.62 | 2938 |
| 2025-12-23 | 67.69 | $67.52 | 5025 |
| 2025-12-22 | 67.72 | $67.07 | 6200 |
| 2025-12-19 | 67.78 | $67.44 | 6400 |
| 2025-12-18 | 67.80 | $66.85 | 7507 |
| 2025-12-17 | 67.88 | $66.72 | 3915 |
| 2025-12-16 | 67.96 | $67.61 | 10047 |
| 2025-12-15 | 67.95 | $68.60 | 9500 |
| 2025-12-12 | 67.85 | $67.79 | 6000 |
| 2025-12-11 | 67.83 | $69.18 | 5030 |
| 2025-12-10 | 67.66 | $69.06 | 8413 |
| 2025-12-09 | 67.50 | $68.02 | 15700 |
| 2025-12-08 | 67.44 | $67.91 | 7919 |
| 2025-12-05 | 67.38 | $67.58 | 6606 |
| 2025-12-04 | 67.36 | $67.69 | 11849 |
| 2025-12-03 | 67.31 | $67.57 | 7211 |
| 2025-12-02 | 67.28 | $67.24 | 10200 |
| 2025-12-01 | 67.27 | $67.71 | 8506 |
| 2025-11-28 | 67.21 | $68.26 | 3700 |
| 2025-11-26 | 67.09 | $68.44 | 16000 |
| 2025-11-25 | 66.93 | $67.53 | 5000 |
| 2025-11-24 | 66.87 | $66.98 | 4600 |
| 2025-11-21 | 66.85 | $66.77 | 6800 |
| 2025-11-20 | 66.85 | $65.56 | 6100 |
| 2025-11-19 | 66.97 | $66.14 | 2526 |
| 2025-11-18 | 67.03 | $66.07 | 7200 |
| 2025-11-17 | 67.10 | $66.97 | 10000 |
| 2025-11-14 | 67.07 | $68.27 | 18900 |
| 2025-11-13 | 66.91 | $67.44 | 5529 |
| 2025-11-12 | 66.82 | $67.84 | 5700 |
| 2025-11-11 | 66.68 | $67.58 | 34924 |
| 2025-11-10 | 66.54 | $67.72 | 4300 |
| 2025-11-07 | 66.37 | $67.24 | 11000 |
| 2025-11-06 | 66.23 | $67.01 | 4200 |
| 2025-11-05 | 66.10 | $66.60 | 14920 |
| 2025-11-04 | 66.00 | $66.31 | 9629 |
| 2025-11-03 | 65.93 | $66.32 | 5100 |
| 2025-10-31 | 65.85 | $66.38 | 10543 |
| 2025-10-30 | 65.76 | $66.43 | 6806 |
| 2025-10-29 | 65.66 | $66.00 | 13500 |
| 2025-10-28 | 65.59 | $66.64 | 5200 |
| 2025-10-27 | 65.46 | $67.01 | 5600 |
| 2025-10-24 | 65.29 | $66.28 | 7619 |
| 2025-10-23 | 65.18 | $66.02 | 6662 |
| 2025-10-22 | 65.09 | $65.71 | 4940 |
| 2025-10-21 | 65.03 | $65.35 | 5637 |
| 2025-10-20 | 65.01 | $66.01 | 5500 |
| 2025-10-17 | 64.93 | $65.51 | 5340 |
| 2025-10-16 | 64.90 | $65.31 | 5515 |
| 2025-10-15 | 64.89 | $65.13 | 6814 |
| 2025-10-14 | 64.91 | $64.16 | 13006 |
| 2025-10-13 | 65.03 | $63.51 | 10839 |
| 2025-10-10 | 65.23 | $62.89 | 26401 |
| 2025-10-09 | 65.51 | $65.19 | 9800 |
| 2025-10-08 | 65.58 | $65.52 | 7383 |
| 2025-10-07 | 65.62 | $65.27 | 20228 |
| 2025-10-06 | 65.70 | $65.93 | 7900 |
| 2025-10-03 | 65.71 | $65.34 | 5036 |
| 2025-10-02 | 65.79 | $64.54 | 16200 |
| 2025-10-01 | 65.94 | $64.91 | 7900 |
| 2025-09-30 | 66.06 | $65.17 | 5022 |
| 2025-09-29 | 66.15 | $65.77 | 16500 |
| 2025-09-26 | 66.17 | $65.47 | 12652 |
| 2025-09-25 | 66.23 | $65.38 | 6800 |
| 2025-09-24 | 66.28 | $65.79 | 9105 |
| 2025-09-23 | 66.30 | $65.89 | 5833 |
| 2025-09-22 | 66.29 | $66.19 | 7222 |
| 2025-09-19 | 66.26 | $66.03 | 7208 |
| 2025-09-18 | 66.23 | $66.50 | 14700 |
| 2025-09-17 | 66.15 | $66.56 | 6926 |
| 2025-09-16 | 66.06 | $67.01 | 56800 |
| 2025-09-15 | 65.91 | $67.32 | 18206 |
| 2025-09-12 | 65.72 | $66.79 | 5824 |
| 2025-09-11 | 65.57 | $67.18 | 20100 |
| 2025-09-10 | 65.37 | $66.59 | 5400 |
| 2025-09-09 | 65.22 | $66.42 | 7100 |
| 2025-09-08 | 65.08 | $67.08 | 5600 |
| 2025-09-05 | 64.85 | $65.67 | 5667 |
| 2025-09-04 | 64.74 | $65.13 | 9103 |
| 2025-09-03 | 64.68 | $64.82 | 5435 |
| 2025-09-02 | 64.62 | $64.79 | 4680 |
| 2025-08-29 | 64.56 | $64.51 | 5500 |
| 2025-08-28 | 64.50 | $65.00 | 5100 |
| 2025-08-27 | 64.36 | $64.41 | 6436 |
| 2025-08-26 | 64.27 | $64.52 | 11956 |
| 2025-08-25 | 64.13 | $64.67 | 10142 |
| 2025-08-22 | 63.95 | $65.32 | 13600 |
| 2025-08-21 | 63.69 | $64.52 | 5819 |
| 2025-08-20 | 63.49 | $64.80 | 5600 |
| 2025-08-19 | 63.24 | $64.93 | 19843 |
| 2025-08-18 | 62.95 | $64.93 | 8436 |
| 2025-08-15 | 62.63 | $65.06 | 13400 |
| 2025-08-14 | 62.26 | $63.99 | 6614 |
| 2025-08-13 | 61.96 | $64.72 | 7600 |
| 2025-08-12 | 61.57 | $64.62 | 9400 |
| 2025-08-11 | 61.15 | $63.91 | 9000 |
| 2025-08-08 | 60.77 | $63.56 | 12211 |
| 2025-08-07 | 60.40 | $63.08 | 8504 |
| 2025-08-06 | 60.05 | $62.48 | 10200 |
| 2025-08-05 | 59.75 | $61.37 | 8923 |
| 2025-08-04 | 59.54 | $61.49 | 13300 |
| 2025-08-01 | 59.30 | $60.42 | 7500 |
| 2025-07-31 | 59.16 | $59.36 | 5300 |
| 2025-07-30 | 59.13 | $59.57 | 7279 |
| 2025-07-29 | 59.07 | $59.07 | 9931 |
| 2025-07-28 | 59.07 | $59.27 | 7421 |
| 2025-07-25 | 59.05 | $60.10 | 8200 |
| 2025-07-24 | 58.95 | $60.70 | 13100 |
| 2025-07-23 | 58.78 | $60.87 | 10601 |
| 2025-07-22 | 58.58 | $59.05 | 5300 |
| 2025-07-21 | 58.55 | $58.46 | 5542 |
| 2025-07-18 | 58.58 | $57.66 | 12712 |
| 2025-07-17 | 58.69 | $58.23 | 13332 |
| 2025-07-16 | 58.75 | $58.00 | 5900 |
| 2025-07-15 | 58.83 | $57.54 | 13718 |
| 2025-07-14 | 58.97 | $58.36 | 7700 |
| 2025-07-11 | 59.03 | $58.28 | 6441 |
| 2025-07-10 | 59.09 | $58.79 | 7700 |
| 2025-07-09 | 59.12 | $59.24 | 5900 |
| 2025-07-08 | 59.09 | $59.03 | 12600 |
| 2025-07-07 | 59.08 | $57.98 | 21500 |
| 2025-07-03 | 59.18 | $59.87 | 2400 |
| 2025-07-02 | 59.10 | $59.55 | 13600 |
| 2025-07-01 | 59.04 | $59.96 | 41800 |
| 2025-06-30 | 58.95 | $59.72 | 6500 |
| 2025-06-27 | 58.87 | $60.17 | 29525 |
| 2025-06-26 | 58.74 | $59.31 | 5318 |
| 2025-06-25 | 58.69 | $58.28 | 3800 |
| 2025-06-24 | 58.74 | $58.30 | 3907 |
| 2025-06-23 | 58.78 | $58.59 | 3810 |
| 2025-06-20 | 58.79 | $57.94 | 6600 |
| 2025-06-18 | 58.86 | $59.25 | 3900 |
| 2025-06-17 | 58.80 | $58.10 | 3808 |
| 2025-06-16 | 58.85 | $59.42 | 3743 |
| 2025-06-13 | 58.75 | $58.99 | 6534 |
| 2025-06-12 | 58.69 | $58.91 | 6525 |
| 2025-06-11 | 58.62 | $58.59 | 15700 |
| 2025-06-10 | 58.57 | $58.95 | 5100 |
| 2025-06-09 | 58.48 | $58.52 | 4633 |
| 2025-06-06 | 58.42 | $59.19 | 3632 |
| 2025-06-05 | 58.28 | $58.50 | 7700 |
| 2025-06-04 | 58.20 | $59.37 | 8347 |
| 2025-06-03 | 58.02 | $59.10 | 9600 |
| 2025-06-02 | 57.85 | $60.06 | 6900 |
| 2025-05-30 | 57.57 | $58.78 | 7622 |
| 2025-05-29 | 57.40 | $57.94 | 7348 |
| 2025-05-28 | 57.30 | $58.37 | 8349 |
| 2025-05-27 | 57.15 | $58.96 | 14448 |
| 2025-05-23 | 56.93 | $57.87 | 6200 |
| 2025-05-22 | 56.80 | $57.37 | 8200 |
| 2025-05-21 | 56.71 | $57.60 | 6646 |
| 2025-05-20 | 56.59 | $57.40 | 11400 |
| 2025-05-19 | 56.47 | $57.23 | 5200 |
| 2025-05-16 | 56.35 | $56.91 | 12400 |
| 2025-05-15 | 56.25 | $57.20 | 38607 |
| 2025-05-14 | 56.10 | $56.11 | 10932 |
| 2025-05-13 | 56.04 | $56.57 | 7600 |
| 2025-05-12 | 55.91 | $56.61 | 8903 |
| 2025-05-09 | 55.77 | $56.63 | 9729 |
| 2025-05-08 | 55.59 | $55.94 | 4300 |
| 2025-05-07 | 55.47 | $56.53 | 5827 |
| 2025-05-06 | 55.25 | $56.27 | 4142 |
| 2025-05-05 | 55.01 | $56.75 | 10100 |
| 2025-05-02 | 54.69 | $55.55 | 6100 |
| 2025-05-01 | 54.47 | $55.84 | 6300 |
| 2025-04-30 | 54.22 | $55.57 | 5844 |
| 2025-04-29 | 53.98 | $56.82 | 3400 |
| 2025-04-28 | 53.62 | $56.26 | 2943 |
| 2025-04-25 | 53.30 | $55.66 | 6517 |
| 2025-04-24 | 53.04 | $54.79 | 6022 |
| 2025-04-23 | 52.87 | $54.83 | 15100 |
| 2025-04-22 | 52.72 | $55.30 | 9148 |
| 2025-04-21 | 52.52 | $53.42 | 16400 |
| 2025-04-17 | 52.52 | $54.21 | 10825 |
| 2025-04-16 | 52.45 | $52.63 | 15600 |
| 2025-04-15 | 52.57 | $53.36 | 11900 |
| 2025-04-14 | 52.62 | $52.63 | 7900 |
| 2025-04-11 | 52.78 | $52.77 | 10130 |
| 2025-04-10 | 52.93 | $50.92 | 10834 |
| 2025-04-09 | 53.28 | $51.74 | 25839 |
| 2025-04-08 | 53.57 | $49.33 | 39900 |
| 2025-04-07 | 54.12 | $47.79 | 72400 |
| 2025-04-04 | 54.84 | $48.42 | 29821 |
| 2025-04-03 | 55.54 | $52.48 | 15000 |
| 2025-04-02 | 55.87 | $54.21 | 8609 |
| 2025-04-01 | 56.04 | $54.27 | 7800 |
| 2025-03-31 | 56.21 | $54.82 | 14836 |
| 2025-03-28 | 56.32 | $54.85 | 24300 |
| 2025-03-27 | 56.42 | $56.42 | 16300 |
| 2025-03-26 | 56.36 | $56.14 | 9800 |
| 2025-03-25 | 56.32 | $57.59 | 5026 |
| 2025-03-24 | 56.12 | $56.59 | 9800 |
| 2025-03-21 | 56.01 | $56.80 | 6701 |
| 2025-03-20 | 55.87 | $57.50 | 14641 |
| 2025-03-19 | 55.64 | $57.53 | 6200 |
| 2025-03-18 | 55.39 | $56.68 | 14500 |
| 2025-03-17 | 55.22 | $57.34 | 12000 |
| 2025-03-14 | 54.96 | $56.26 | 6500 |
| 2025-03-13 | 54.79 | $55.73 | 10206 |
| 2025-03-12 | 54.66 | $55.34 | 8200 |
| 2025-03-11 | 54.56 | $54.35 | 6700 |
| 2025-03-10 | 54.55 | $54.57 | 8500 |
| 2025-03-07 | 54.51 | $56.13 | 10100 |
| 2025-03-06 | 54.30 | $55.41 | 11337 |
| 2025-03-05 | 54.16 | $55.55 | 41900 |
| 2025-03-04 | 53.98 | $54.21 | 6700 |
| 2025-03-03 | 53.92 | $54.40 | 8306 |
| 2025-02-28 | 53.83 | $53.86 | 8410 |
| 2025-02-27 | 53.79 | $54.15 | 14530 |
| 2025-02-26 | 53.71 | $54.30 | 17514 |
| 2025-02-25 | 53.60 | $54.27 | 11300 |
| 2025-02-24 | 53.49 | $53.76 | 9132 |
| 2025-02-21 | 53.41 | $54.17 | 7829 |
| 2025-02-20 | 53.28 | $54.34 | 4838 |
| 2025-02-19 | 53.12 | $54.12 | 26238 |
| 2025-02-18 | 52.96 | $54.40 | 11100 |
| 2025-02-14 | 52.76 | $53.64 | 3841 |
| 2025-02-13 | 52.61 | $53.49 | 8000 |
| 2025-02-12 | 52.46 | $52.77 | 6511 |
| 2025-02-11 | 52.37 | $53.39 | 6900 |
| 2025-02-10 | 52.20 | $53.29 | 9900 |
| 2025-02-07 | 52.03 | $52.94 | 551200 |
| 2025-02-06 | 51.88 | $53.32 | 72346 |
| 2025-02-05 | 51.69 | $53.03 | 26514 |
| 2025-02-04 | 51.52 | $52.20 | 5900 |
| 2025-02-03 | 51.43 | $51.84 | 11900 |
| 2025-01-31 | 51.37 | $52.33 | 7800 |
| 2025-01-30 | 51.26 | $52.56 | 7601 |
| 2025-01-29 | 51.13 | $52.02 | 21041 |
| 2025-01-28 | 51.05 | $51.71 | 22000 |
| 2025-01-27 | 50.99 | $51.67 | 16100 |
| 2025-01-24 | 50.94 | $51.77 | 6900 |
| 2025-01-23 | 50.86 | $51.45 | 10800 |
| 2025-01-22 | 50.82 | $50.60 | 51234 |
| 2025-01-21 | 50.86 | $50.94 | 11507 |
| 2025-01-17 | 50.86 | $50.47 | 10218 |
| 2025-01-16 | 50.91 | $50.09 | 65700 |
| 2025-01-15 | 51.00 | $50.24 | 11412 |
| 2025-01-14 | 51.08 | $50.23 | 7713 |
| 2025-01-13 | 51.18 | $49.98 | 14321 |
| 2025-01-10 | 51.33 | $50.07 | 46000 |
| 2025-01-08 | 51.47 | $51.55 | 29510 |
| 2025-01-07 | 51.49 | $51.45 | 81000 |
| 2025-01-06 | 51.53 | $52.13 | 8400 |
| 2025-01-03 | 51.51 | $51.54 | 9000 |
| 2025-01-02 | 51.56 | $51.60 | 90700 |
| 2024-12-31 | 51.61 | $51.68 | 8317 |
| 2024-12-30 | 51.67 | $51.76 | 17445 |
| 2024-12-27 | 51.73 | $51.77 | 5600 |
| 2024-12-26 | 51.78 | $51.83 | 7000 |
| 2024-12-24 | 51.84 | $50.59 | 3123 |
| 2024-12-23 | 52.01 | $50.50 | 7500 |
| 2024-12-20 | 52.21 | $50.63 | 18040 |
| 2024-12-19 | 52.40 | $50.37 | 38820 |
| 2024-12-18 | 52.62 | $50.56 | 14207 |
| 2024-12-17 | 52.82 | $51.06 | 5236 |
| 2024-12-16 | 52.98 | $51.41 | 15100 |
| 2024-12-13 | 53.12 | $52.00 | 6100 |
| 2024-12-12 | 53.19 | $53.33 | 17200 |
| 2024-12-11 | 53.13 | $53.80 | 8600 |
| 2024-12-10 | 53.01 | $52.88 | 10000 |
| 2024-12-09 | 52.99 | $53.47 | 8000 |
| 2024-12-06 | 52.90 | $53.90 | 51232 |
| 2024-12-05 | 52.77 | $54.10 | 10102 |
| 2024-12-04 | 52.61 | $53.70 | 6000 |
| 2024-12-03 | 52.49 | $54.30 | 4000 |
| 2024-12-02 | 52.30 | $53.99 | 4200 |
| 2024-11-29 | 52.12 | $53.17 | 3000 |
| 2024-11-27 | 52.02 | $51.59 | 7400 |
| 2024-11-26 | 52.06 | $51.82 | 8232 |
| 2024-11-25 | 52.08 | $52.44 | 4911 |
| 2024-11-22 | 52.03 | $52.50 | 3930 |
| 2024-11-21 | 51.97 | $51.65 | 7505 |
| 2024-11-20 | 51.98 | $51.81 | 4300 |
| 2024-11-19 | 51.97 | $51.39 | 4519 |
| 2024-11-18 | 51.99 | $52.31 | 6330 |
| 2024-11-15 | 51.93 | $51.65 | 9207 |
| 2024-11-14 | 51.94 | $51.34 | 13500 |
| 2024-11-13 | 51.99 | $51.89 | 39300 |
| 2024-11-12 | 51.98 | $52.39 | 4635 |
| 2024-11-11 | 51.93 | $52.66 | 7000 |
| 2024-11-08 | 51.86 | $52.64 | 3144 |
| 2024-11-07 | 51.80 | $53.33 | 28200 |
| 2024-11-06 | 51.67 | $52.39 | 6700 |
| 2024-11-05 | 51.63 | $52.70 | 4000 |
| 2024-11-04 | 51.57 | $51.69 | 4700 |
| 2024-11-01 | 51.61 | $51.65 | 5406 |
| 2024-10-31 | 51.68 | $51.71 | 4237 |
| 2024-10-30 | 51.74 | $51.35 | 3700 |
| 2024-10-29 | 51.86 | $51.05 | 5700 |
| 2024-10-28 | 52.01 | $50.65 | 10741 |
| 2024-10-25 | 52.22 | $50.22 | 8600 |
| 2024-10-24 | 52.49 | $50.62 | 12500 |
| 2024-10-23 | 52.73 | $49.86 | 39441 |
| 2024-10-22 | 53.07 | $51.40 | 16415 |
| 2024-10-21 | 53.27 | $52.24 | 4500 |
| 2024-10-18 | 53.40 | $52.82 | 5129 |
| 2024-10-17 | 53.48 | $52.91 | 5900 |
| 2024-10-16 | 53.55 | $53.25 | 36400 |
| 2024-10-15 | 53.58 | $52.16 | 6800 |
| 2024-10-14 | 53.72 | $53.63 | 3500 |
| 2024-10-11 | 53.72 | $53.21 | 3212 |
| 2024-10-10 | 53.75 | $53.60 | 9747 |
| 2024-10-09 | 53.74 | $53.22 | 15820 |
| 2024-10-08 | 53.76 | $54.12 | 8300 |
| 2024-10-07 | 53.68 | $53.46 | 13412 |
| 2024-10-04 | 53.66 | $54.82 | 6800 |
| 2024-10-03 | 53.50 | $53.50 | 6600 |
| 2024-10-02 | 53.46 | $53.94 | 6449 |
| 2024-10-01 | 53.37 | $53.88 | 18723 |
| 2024-09-30 | 53.29 | $54.25 | 8000 |
| 2024-09-27 | 53.16 | $53.47 | 11118 |
| 2024-09-26 | 53.12 | $54.71 | 3634 |
| 2024-09-25 | 52.94 | $53.56 | 4848 |
| 2024-09-24 | 52.88 | $53.25 | 4722 |
| 2024-09-23 | 52.84 | $54.08 | 5316 |
| 2024-09-20 | 52.72 | $53.41 | 4028 |
| 2024-09-19 | 52.66 | $53.48 | 4723 |
| 2024-09-18 | 52.59 | $52.55 | 2716 |
| 2024-09-17 | 52.60 | $52.50 | 4021 |
| 2024-09-16 | 52.62 | $52.65 | 5000 |
| 2024-09-13 | 52.63 | $52.63 | 3425 |
| 2024-09-12 | 52.63 | $52.15 | 4943 |
| 2024-09-11 | 52.67 | $52.03 | 3344 |
| 2024-09-10 | 52.71 | $51.79 | 5600 |
| 2024-09-09 | 52.76 | $52.54 | 14100 |
| 2024-09-06 | 52.72 | $51.17 | 5400 |
| 2024-09-05 | 52.80 | $53.56 | 14900 |
| 2024-09-04 | 52.62 | $52.70 | 6720 |
| 2024-09-03 | 52.50 | $53.58 | 3400 |
| 2024-08-30 | 52.26 | $53.72 | 8700 |
| 2024-08-29 | 51.99 | $53.28 | 14020 |
| 2024-08-28 | 51.75 | $52.87 | 5329 |
| 2024-08-27 | 51.54 | $53.74 | 10000 |
| 2024-08-26 | 51.25 | $52.69 | 8900 |
| 2024-08-23 | 51.05 | $53.49 | 7400 |
| 2024-08-22 | 50.76 | $52.13 | 5407 |
| 2024-08-21 | 50.60 | $52.63 | 6500 |
| 2024-08-20 | 50.39 | $52.56 | 29500 |
| 2024-08-19 | 50.18 | $52.43 | 12500 |
| 2024-08-16 | 49.99 | $51.79 | 9900 |
| 2024-08-15 | 49.86 | $51.91 | 5600 |
| 2024-08-14 | 49.72 | $50.83 | 5633 |
| 2024-08-13 | 49.71 | $50.04 | 23027 |
| 2024-08-12 | 49.78 | $48.92 | 9818 |
| 2024-08-09 | 49.99 | $48.46 | 4400 |
| 2024-08-08 | 50.25 | $48.98 | 8339 |
| 2024-08-07 | 50.49 | $47.46 | 47043 |
| 2024-08-06 | 50.90 | $46.62 | 60003 |
| 2024-08-05 | 51.41 | $47.23 | 37932 |
| 2024-08-02 | 51.89 | $48.82 | 90000 |
| 2024-08-01 | 52.23 | $50.76 | 6429 |
| 2024-07-31 | 52.40 | $53.47 | 13400 |
| 2024-07-30 | 52.31 | $51.61 | 4400 |
| 2024-07-29 | 52.39 | $51.90 | 7641 |
| 2024-07-26 | 52.44 | $51.16 | 5814 |
| 2024-07-25 | 52.56 | $50.86 | 49700 |
| 2024-07-24 | 52.71 | $51.47 | 52700 |
| 2024-07-23 | 52.80 | $53.12 | 3519 |
| 2024-07-22 | 52.73 | $52.58 | 6430 |
| 2024-07-19 | 52.71 | $52.91 | 4601 |
| 2024-07-18 | 52.64 | $52.81 | 3200 |
| 2024-07-17 | 52.57 | $54.02 | 5400 |
| 2024-07-16 | 52.38 | $53.60 | 4700 |
| 2024-07-15 | 52.22 | $52.85 | 8700 |
| 2024-07-12 | 52.13 | $53.09 | 6043 |
| 2024-07-11 | 52.01 | $53.18 | 40747 |
| 2024-07-10 | 51.88 | $52.67 | 7009 |
| 2024-07-09 | 51.80 | $52.20 | 10000 |
| 2024-07-08 | 51.77 | $51.98 | 5500 |
| 2024-07-05 | 51.77 | $52.44 | 5500 |
| 2024-07-03 | 51.72 | $52.59 | 4000 |
| 2024-07-02 | 51.67 | $52.09 | 6118 |
| 2024-07-01 | 51.67 | $51.42 | 11100 |
| 2024-06-28 | 51.74 | $51.52 | 4500 |
| 2024-06-27 | 51.81 | $51.29 | 19810 |
| 2024-06-26 | 51.90 | $51.40 | 111500 |
| 2024-06-25 | 51.99 | $51.58 | 113028 |
| 2024-06-24 | 52.07 | $51.23 | 44626 |
| 2024-06-21 | 52.18 | $50.91 | 7305 |
| 2024-06-20 | 52.33 | $51.09 | 31144 |
| 2024-06-18 | 52.48 | $51.66 | 7100 |
| 2024-06-17 | 52.57 | $51.18 | 7300 |
| 2024-06-14 | 52.72 | $52.10 | 6700 |
| 2024-06-13 | 52.79 | $51.59 | 30100 |
| 2024-06-12 | 52.91 | $52.97 | 5301 |
| 2024-06-11 | 52.89 | $52.35 | 2807 |
| 2024-06-10 | 52.94 | $53.44 | 36401 |
| 2024-06-07 | 52.88 | $52.58 | 2700 |
| 2024-06-06 | 52.91 | $53.39 | 4808 |
| 2024-06-05 | 52.85 | $52.79 | 4100 |
| 2024-06-04 | 52.86 | $53.77 | 6600 |
| 2024-06-03 | 52.77 | $53.39 | 7400 |
| 2024-05-31 | 52.72 | $53.56 | 15700 |
| 2024-05-30 | 52.65 | $52.44 | 10002 |
| 2024-05-29 | 52.68 | $51.92 | 11200 |
| 2024-05-28 | 52.77 | $52.97 | 8025 |
| 2024-05-24 | 52.75 | $52.49 | 5100 |
| 2024-05-23 | 52.78 | $51.87 | 8141 |
| 2024-05-22 | 52.87 | $52.27 | 10900 |
| 2024-05-21 | 52.92 | $53.33 | 5900 |
| 2024-05-20 | 52.86 | $53.29 | 8600 |
| 2024-05-17 | 52.81 | $52.66 | 5506 |
| 2024-05-16 | 52.81 | $52.57 | 5836 |
| 2024-05-15 | 52.82 | $52.79 | 7300 |
| 2024-05-14 | 52.81 | $52.61 | 7843 |
| 2024-05-13 | 52.82 | $52.55 | 10521 |
| 2024-05-10 | 52.84 | $53.13 | 4800 |
| 2024-05-09 | 52.81 | $52.99 | 6121 |
| 2024-05-08 | 52.81 | $52.91 | 6800 |
| 2024-05-07 | 52.81 | $53.36 | 25400 |
| 2024-05-06 | 52.78 | $53.78 | 11913 |
| 2024-05-03 | 52.72 | $53.46 | 9500 |
| 2024-05-02 | 52.69 | $53.01 | 10221 |
| 2024-05-01 | 52.71 | $52.02 | 5100 |
| 2024-04-30 | 52.84 | $52.60 | 5641 |
| 2024-04-29 | 52.92 | $52.50 | 9300 |
| 2024-04-26 | 53.02 | $52.22 | 6520 |
| 2024-04-25 | 53.15 | $51.40 | 36900 |
| 2024-04-24 | 53.39 | $52.67 | 5400 |
| 2024-04-23 | 53.51 | $52.52 | 6500 |
| 2024-04-22 | 53.66 | $52.84 | 4126 |
| 2024-04-19 | 53.79 | $52.27 | 4919 |
| 2024-04-18 | 53.98 | $52.35 | 6031 |
| 2024-04-17 | 54.19 | $52.41 | 15800 |
| 2024-04-16 | 54.39 | $52.82 | 27000 |
| 2024-04-15 | 54.57 | $54.27 | 11137 |
| 2024-04-12 | 54.60 | $53.98 | 5916 |
| 2024-04-11 | 54.67 | $54.67 | 8900 |
| 2024-04-10 | 54.66 | $54.38 | 57449 |
| 2024-04-09 | 54.67 | $55.08 | 12200 |
| 2024-04-08 | 54.61 | $54.74 | 107000 |
| 2024-04-05 | 54.58 | $54.66 | 12147 |
| 2024-04-04 | 54.55 | $54.50 | 25100 |
| 2024-04-03 | 54.55 | $54.40 | 14237 |
| 2024-04-02 | 54.55 | $53.82 | 13703 |
| 2024-04-01 | 54.60 | $54.06 | 25319 |
| 2024-03-28 | 54.63 | $55.13 | 9800 |
| 2024-03-27 | 54.55 | $55.30 | 29724 |
| 2024-03-26 | 54.44 | $55.23 | 7900 |
| 2024-03-25 | 54.32 | $54.71 | 4834 |
| 2024-03-22 | 54.25 | $55.22 | 7107 |
| 2024-03-21 | 54.12 | $54.83 | 5305 |
| 2024-03-20 | 54.02 | $55.25 | 3836 |
| 2024-03-19 | 53.86 | $54.59 | 7200 |
| 2024-03-18 | 53.76 | $54.43 | 6747 |
| 2024-03-15 | 53.67 | $54.04 | 12100 |
| 2024-03-14 | 53.60 | $53.45 | 5300 |
| 2024-03-13 | 53.58 | $53.38 | 8700 |
| 2024-03-12 | 53.56 | $53.52 | 12327 |
| 2024-03-11 | 53.52 | $53.23 | 37700 |
| 2024-03-08 | 53.50 | $54.75 | 5317 |
| 2024-03-07 | 53.31 | $54.47 | 6000 |
| 2024-03-06 | 53.15 | $54.90 | 7812 |
| 2024-03-05 | 52.93 | $53.66 | 8902 |
| 2024-03-04 | 52.82 | $53.26 | 9300 |
| 2024-03-01 | 52.74 | $54.01 | 8400 |
| 2024-02-29 | 52.59 | $53.08 | 5200 |
| 2024-02-28 | 52.51 | $52.92 | 14300 |
| 2024-02-27 | 52.45 | $52.99 | 6000 |
| 2024-02-26 | 52.38 | $52.89 | 7500 |
| 2024-02-23 | 52.30 | $53.37 | 36317 |
| 2024-02-22 | 52.18 | $53.07 | 18043 |
| 2024-02-21 | 52.07 | $52.44 | 6300 |
| 2024-02-20 | 52.02 | $52.77 | 14700 |
| 2024-02-16 | 51.94 | $52.40 | 19120 |
| 2024-02-15 | 51.89 | $52.38 | 5112 |
| 2024-02-14 | 51.84 | $51.68 | 5800 |
| 2024-02-13 | 51.85 | $51.30 | 47524 |
| 2024-02-12 | 51.91 | $51.99 | 14300 |
| 2024-02-09 | 51.90 | $51.59 | 10912 |
| 2024-02-08 | 51.93 | $51.72 | 12335 |
| 2024-02-07 | 51.95 | $52.53 | 15400 |
| 2024-02-06 | 51.88 | $51.84 | 7500 |
| 2024-02-05 | 51.88 | $51.93 | 6830 |
| 2024-02-02 | 51.87 | $52.03 | 6322 |
| 2024-02-01 | 51.84 | $52.47 | 23731 |
| 2024-01-31 | 51.75 | $52.01 | 41238 |
| 2024-01-30 | 51.70 | $51.61 | 11900 |
| 2024-01-29 | 51.69 | $52.07 | 12500 |
| 2024-01-26 | 51.62 | $51.13 | 9900 |
| 2024-01-25 | 51.64 | $51.79 | 14701 |
| 2024-01-24 | 51.58 | $51.55 | 20100 |
| 2024-01-23 | 51.54 | $51.71 | 6448 |
| 2024-01-22 | 51.49 | $52.62 | 18415 |
| 2024-01-19 | 51.33 | $51.60 | 69400 |
| 2024-01-18 | 51.27 | $51.77 | 10300 |
| 2024-01-17 | 51.19 | $51.57 | 9400 |
| 2024-01-16 | 51.11 | $52.09 | 11800 |
| 2024-01-12 | 50.98 | $52.25 | 11500 |
| 2024-01-11 | 50.83 | $51.94 | 22210 |
| 2024-01-10 | 50.70 | $51.66 | 16200 |
| 2024-01-09 | 50.59 | $51.17 | 10000 |
| 2024-01-08 | 50.52 | $51.48 | 16000 |
| 2024-01-05 | 50.42 | $50.97 | 60134 |
| 2024-01-04 | 50.36 | $50.63 | 11800 |
| 2024-01-03 | 50.33 | $50.06 | 11400 |
| 2024-01-02 | 50.36 | $50.29 | 39234 |
| 2023-12-29 | 50.36 | $50.39 | 17325 |
| 2023-12-28 | 50.36 | $50.37 | 25828 |
| 2023-12-27 | 50.35 | $50.38 | 18304 |
| 2023-12-26 | 50.35 | $49.82 | 4728 |
| 2023-12-22 | 50.40 | $50.32 | 4831 |
| 2023-12-21 | 50.41 | $51.15 | 6017 |
| 2023-12-20 | 50.33 | $50.38 | 6500 |
| 2023-12-19 | 50.32 | $50.33 | 18532 |
| 2023-12-18 | 50.32 | $50.25 | 12900 |
| 2023-12-15 | 50.32 | $50.08 | 44445 |
| 2023-12-14 | 50.34 | $50.22 | 18000 |
| 2023-12-13 | 50.34 | $51.03 | 13049 |
| 2023-12-12 | 50.25 | $50.38 | 3000 |
| 2023-12-11 | 50.22 | $50.60 | 20800 |
| 2023-12-08 | 50.16 | $49.91 | 11306 |
| 2023-12-07 | 50.16 | $50.54 | 13906 |
| 2023-12-06 | 50.09 | $50.17 | 9120 |
| 2023-12-05 | 50.04 | $49.73 | 20700 |
| 2023-12-04 | 50.03 | $49.98 | 6200 |
| 2023-12-01 | 50.00 | $50.84 | 49600 |
| 2023-11-30 | 49.88 | $50.30 | 29200 |
| 2023-11-29 | 49.80 | $50.20 | 53500 |
| 2023-11-28 | 49.73 | $50.54 | 9006 |
| 2023-11-27 | 49.60 | $50.44 | 4000 |
| 2023-11-24 | 49.47 | $50.33 | 4600 |
| 2023-11-22 | 49.34 | $50.28 | 8735 |
| 2023-11-21 | 49.20 | $49.95 | 7600 |
| 2023-11-20 | 49.08 | $50.15 | 29000 |
| 2023-11-17 | 48.92 | $50.09 | 11100 |
| 2023-11-16 | 48.76 | $49.20 | 25000 |
| 2023-11-15 | 48.67 | $49.48 | 18000 |
| 2023-11-14 | 48.56 | $49.92 | 35900 |
| 2023-11-13 | 48.39 | $48.87 | 7013 |
| 2023-11-10 | 48.33 | $48.71 | 62033 |
| 2023-11-09 | 48.28 | $47.98 | 15500 |
| 2023-11-08 | 48.31 | $47.66 | 18904 |
| 2023-11-07 | 48.37 | $48.83 | 6605 |
| 2023-11-06 | 48.33 | $49.32 | 5500 |
| 2023-11-03 | 48.24 | $50.13 | 45710 |
| 2023-11-02 | 48.06 | $49.21 | 14540 |
| 2023-11-01 | 47.96 | $48.58 | 17929 |
| 2023-10-31 | 47.91 | $48.10 | 34400 |
| 2023-10-30 | 47.91 | $47.50 | 7430 |
| 2023-10-27 | 47.97 | $47.41 | 29746 |
| 2023-10-26 | 48.06 | $47.18 | 49900 |
| 2023-10-25 | 48.19 | $47.59 | 16947 |
| 2023-10-24 | 48.29 | $47.45 | 48405 |
| 2023-10-23 | 48.42 | $47.21 | 45548 |
| 2023-10-20 | 48.59 | $47.38 | 20630 |
| 2023-10-19 | 48.77 | $47.89 | 14805 |
| 2023-10-18 | 48.92 | $48.08 | 5543 |
| 2023-10-17 | 49.07 | $48.99 | 26440 |
| 2023-10-16 | 49.15 | $48.89 | 6500 |
| 2023-10-13 | 49.26 | $48.76 | 7126 |
| 2023-10-12 | 49.40 | $49.11 | 18900 |
| 2023-10-11 | 49.52 | $49.10 | 7400 |
| 2023-10-10 | 49.65 | $49.54 | 13828 |
| 2023-10-09 | 49.74 | $48.43 | 8406 |
| 2023-10-06 | 49.95 | $48.25 | 8245 |
| 2023-10-05 | 50.19 | $48.12 | 22800 |
| 2023-10-04 | 50.46 | $46.81 | 64735 |
| 2023-10-03 | 50.86 | $48.06 | 33200 |
| 2023-10-02 | 51.17 | $49.47 | 36500 |
| 2023-09-29 | 51.34 | $49.74 | 14100 |
| 2023-09-28 | 51.49 | $51.17 | 51300 |
| 2023-09-27 | 51.49 | $50.79 | 14018 |
| 2023-09-26 | 51.53 | $50.88 | 7500 |
| 2023-09-25 | 51.55 | $51.46 | 9747 |
| 2023-09-22 | 51.50 | $51.60 | 19649 |
| 2023-09-21 | 51.42 | $51.75 | 23331 |
| 2023-09-20 | 51.32 | $52.26 | 10309 |
| 2023-09-19 | 51.15 | $52.89 | 10600 |
| 2023-09-18 | 50.89 | $52.25 | 116910 |
| 2023-09-15 | 50.68 | $52.20 | 18903 |
| 2023-09-14 | 50.45 | $52.27 | 6200 |
| 2023-09-13 | 50.20 | $51.10 | 6900 |
| 2023-09-12 | 50.04 | $51.06 | 7639 |
| 2023-09-11 | 49.88 | $50.89 | 7700 |
| 2023-09-08 | 49.73 | $50.44 | 10530 |
| 2023-09-07 | 49.62 | $50.97 | 11400 |
| 2023-09-06 | 49.45 | $50.90 | 6700 |
| 2023-09-05 | 49.29 | $50.79 | 15200 |
| 2023-09-01 | 49.13 | $50.44 | 6715 |
| 2023-08-31 | 49.00 | $49.94 | 4600 |
| 2023-08-30 | 48.91 | $49.46 | 5900 |
| 2023-08-29 | 48.87 | $49.64 | 6500 |
| 2023-08-28 | 48.81 | $49.46 | 8339 |
| 2023-08-25 | 48.78 | $48.80 | 8800 |
| 2023-08-24 | 48.81 | $48.32 | 44900 |
| 2023-08-23 | 48.91 | $49.07 | 7200 |
| 2023-08-22 | 48.93 | $48.13 | 3929 |
| 2023-08-21 | 49.06 | $48.17 | 34205 |
| 2023-08-18 | 49.19 | $48.00 | 5351 |
| 2023-08-17 | 49.34 | $48.03 | 17630 |
| 2023-08-16 | 49.49 | $48.19 | 4900 |
| 2023-08-15 | 49.64 | $48.70 | 7607 |
| 2023-08-14 | 49.74 | $49.32 | 19000 |
| 2023-08-11 | 49.78 | $49.75 | 424337 |
| 2023-08-10 | 49.77 | $49.69 | 39324 |
| 2023-08-09 | 49.77 | $49.61 | 7920 |
| 2023-08-08 | 49.77 | $49.76 | 7633 |
| 2023-08-07 | 49.75 | $49.76 | 7500 |
| 2023-08-04 | 49.72 | $49.49 | 53033 |
| 2023-08-03 | 49.72 | $49.08 | 8900 |
| 2023-08-02 | 49.74 | $49.23 | 28000 |
| 2023-08-01 | 49.75 | $50.25 | 12600 |
| 2023-07-31 | 49.64 | $50.69 | 17242 |
| 2023-07-28 | 49.49 | $50.58 | 13300 |
| 2023-07-27 | 49.33 | $50.37 | 13145 |
| 2023-07-26 | 49.18 | $50.31 | 16600 |
| 2023-07-25 | 49.02 | $49.97 | 16500 |
| 2023-07-24 | 48.88 | $49.73 | 54215 |
| 2023-07-21 | 48.75 | $49.18 | 43700 |
| 2023-07-20 | 48.67 | $49.47 | 35349 |
| 2023-07-19 | 48.56 | $49.52 | 14600 |
| 2023-07-18 | 48.45 | $49.45 | 52400 |
| 2023-07-17 | 48.33 | $48.78 | 62900 |
| 2023-07-14 | 48.28 | $48.55 | 22400 |
| 2023-07-13 | 48.25 | $49.07 | 40200 |
| 2023-07-12 | 48.17 | $48.89 | 51000 |
| 2023-07-11 | 48.10 | $48.51 | 45549 |
| 2023-07-10 | 48.07 | $48.55 | 78118 |
| 2023-07-07 | 48.03 | $48.21 | 28409 |
| 2023-07-06 | 48.01 | $47.49 | 56300 |
| 2023-07-05 | 48.07 | $48.12 | 72902 |
| 2023-07-03 | 48.06 | $48.24 | 19000 |
| 2023-06-30 | 48.03 | $47.98 | 52600 |
| 2023-06-29 | 48.01 | $47.62 | 496930 |
| 2023-06-28 | 48.02 | $48.04 | 18700 |
| 2023-06-27 | 47.98 | $47.31 | 6337 |
| 2023-06-26 | 48.00 | $47.45 | 5100 |
| 2023-06-23 | 48.00 | $47.46 | 8246 |
| 2023-06-22 | 47.98 | $48.60 | 6809 |
| 2023-06-21 | 47.85 | $48.85 | 3700 |
| 2023-06-20 | 47.68 | $48.16 | 9321 |
| 2023-06-16 | 47.57 | $48.55 | 6000 |
| 2023-06-15 | 47.41 | $48.91 | 2748 |
| 2023-06-14 | 47.21 | $49.20 | 8504 |
| 2023-06-13 | 46.96 | $48.52 | 11040 |
| 2023-06-12 | 46.77 | $47.92 | 10823 |
| 2023-06-09 | 46.62 | $47.93 | 10631 |
| 2023-06-08 | 46.47 | $47.62 | 5605 |
| 2023-06-07 | 46.34 | $47.11 | 12133 |
| 2023-06-06 | 46.26 | $47.94 | 3248 |
| 2023-06-05 | 46.09 | $46.75 | 8019 |
| 2023-06-02 | 46.02 | $46.83 | 3400 |
| 2023-06-01 | 45.94 | $45.97 | 4800 |
| 2023-05-31 | 45.94 | $44.87 | 8819 |
| 2023-05-30 | 46.04 | $45.76 | 5926 |
| 2023-05-26 | 46.06 | $45.78 | 14000 |
| 2023-05-25 | 46.08 | $45.97 | 3036 |
| 2023-05-24 | 46.07 | $45.67 | 4200 |
| 2023-05-23 | 46.10 | $45.87 | 5400 |
| 2023-05-22 | 46.10 | $46.45 | 6100 |
| 2023-05-19 | 46.04 | $46.25 | 2726 |
| 2023-05-18 | 46.00 | $46.21 | 2746 |
| 2023-05-17 | 45.96 | $46.44 | 1700 |
| 2023-05-16 | 45.89 | $46.24 | 11637 |
| 2023-05-15 | 45.84 | $46.38 | 2109 |
| 2023-05-12 | 45.78 | $46.22 | 916 |
| 2023-05-11 | 45.72 | $46.23 | 6711 |
| 2023-05-10 | 45.66 | $46.19 | 9016 |
| 2023-05-09 | 45.60 | $46.57 | 11804 |
| 2023-05-08 | 45.50 | $45.91 | 11100 |
| 2023-05-05 | 45.45 | $45.84 | 2038 |
| 2023-05-04 | 45.41 | $45.06 | 4200 |
| 2023-05-03 | 45.43 | $45.15 | 8300 |
| 2023-05-02 | 45.46 | $44.92 | 2920 |
| 2023-05-01 | 45.50 | $45.55 | 3300 |
| 2023-04-28 | 45.49 | $45.59 | 8100 |
| 2023-04-27 | 45.47 | $45.94 | 2146 |
| 2023-04-26 | 45.41 | $45.14 | 10720 |
| 2023-04-25 | 45.42 | $45.37 | 1202 |
| 2023-04-24 | 45.40 | $45.81 | 1816 |
| 2023-04-21 | 45.33 | $45.78 | 2100 |
| 2023-04-20 | 45.25 | $45.59 | 264420 |
| 2023-04-19 | 45.18 | $45.46 | 11900 |
| 2023-04-18 | 45.12 | $45.63 | 6634 |
| 2023-04-17 | 45.03 | $45.45 | 1900 |
| 2023-04-14 | 44.94 | $45.29 | 1400 |
| 2023-04-13 | 44.85 | $45.68 | 1137 |
| 2023-04-12 | 44.72 | $45.35 | 9845 |
| 2023-04-11 | 44.61 | $45.22 | 10500 |
| 2023-04-10 | 44.51 | $44.74 | 6529 |
| 2023-04-06 | 44.45 | $44.70 | 1916 |
| 2023-04-05 | 44.41 | $44.85 | 1641 |
| 2023-04-04 | 44.35 | $45.48 | 700 |
| 2023-04-03 | 44.23 | $45.67 | 11522 |
| 2023-03-31 | 44.08 | $45.33 | 3214 |
| 2023-03-30 | 43.98 | $44.78 | 8400 |
| 2023-03-29 | 43.92 | $44.50 | 4913 |
| 2023-03-28 | 43.88 | $44.31 | 3700 |
| 2023-03-27 | 43.87 | $44.08 | 10315 |
| 2023-03-24 | 43.87 | $43.86 | 438027 |
| 2023-03-23 | 43.90 | $43.72 | 500 |
| 2023-03-22 | 43.95 | $43.21 | 30600 |
| 2023-03-21 | 44.04 | $43.60 | 2402 |
| 2023-03-20 | 44.11 | $43.13 | 39336 |
| 2023-03-17 | 44.23 | $42.81 | 400 |
| 2023-03-16 | 44.38 | $43.36 | 800 |
| 2023-03-15 | 44.49 | $43.03 | 5300 |
| 2023-03-14 | 44.63 | $43.55 | 1104 |
| 2023-03-13 | 44.73 | $44.19 | 724 |
| 2023-03-10 | 44.78 | $44.98 | 906 |
| 2023-03-09 | 44.74 | $45.62 | 2749 |
| 2023-03-08 | 44.63 | $45.54 | 1400 |
| 2023-03-07 | 44.53 | $44.81 | 900 |
| 2023-03-06 | 44.49 | $45.24 | 2000 |
| 2023-03-03 | 44.40 | $45.29 | 2513 |
| 2023-03-02 | 44.31 | $44.23 | 938 |
| 2023-03-01 | 44.31 | $44.49 | 1648 |
| 2023-02-28 | 44.30 | $43.95 | 11700 |
| 2023-02-27 | 44.34 | $44.52 | 747 |
| 2023-02-24 | 44.33 | $43.84 | 446 |
| 2023-02-23 | 44.39 | $44.56 | 1500 |
| 2023-02-22 | 44.37 | $43.97 | 5644 |
| 2023-02-21 | 44.42 | $44.50 | 1300 |
| 2023-02-17 | 44.41 | $44.68 | 1800 |
| 2023-02-16 | 44.38 | $44.27 | 300 |
| 2023-02-15 | 44.39 | $44.38 | 600 |
| 2023-02-14 | 44.38 | $44.44 | 2604 |
| 2023-02-13 | 44.36 | $44.74 | 648 |
| 2023-02-10 | 44.31 | $44.60 | 33300 |
| 2023-02-09 | 44.26 | $44.09 | 3946 |
| 2023-02-08 | 44.25 | $43.98 | 1732 |
| 2023-02-07 | 44.25 | $44.35 | 1100 |
| 2023-02-06 | 44.19 | $43.82 | 700 |
| 2023-02-03 | 44.18 | $43.79 | 4300 |
| 2023-02-02 | 44.16 | $44.46 | 600 |
| 2023-02-01 | 44.06 | $45.09 | 1000 |
| 2023-01-31 | 43.89 | $44.88 | 12018 |
| 2023-01-30 | 43.73 | $44.66 | 2400 |
| 2023-01-27 | 43.58 | $44.71 | 12300 |
| 2023-01-26 | 43.41 | $44.62 | 6900 |
| 2023-01-25 | 43.24 | $44.73 | 4937 |
| 2023-01-24 | 43.04 | $44.00 | 700 |
| 2023-01-23 | 42.91 | $43.88 | 2900 |
| 2023-01-20 | 42.78 | $44.01 | 3638 |
| 2023-01-19 | 42.64 | $43.49 | 14112 |
| 2023-01-18 | 42.54 | $43.51 | 2600 |
| 2023-01-17 | 42.43 | $43.45 | 14400 |
| 2023-01-13 | 42.32 | $43.56 | 22200 |
| 2023-01-12 | 42.20 | $43.01 | 16800 |
| 2023-01-11 | 42.13 | $42.07 | 14400 |
| 2023-01-10 | 42.15 | $42.16 | 16814 |
| 2023-01-09 | 42.16 | $42.09 | 4109 |
| 2023-01-06 | 42.18 | $41.99 | 65322 |
| 2023-01-05 | 42.21 | $40.90 | 3512 |
| 2023-01-04 | 42.35 | $41.80 | 9631 |
| 2023-01-03 | 42.40 | $42.20 | 904 |
| 2022-12-30 | 42.42 | $42.46 | 1800 |
| 2022-12-29 | 42.41 | $42.72 | 4232 |
| 2022-12-28 | 42.37 | $42.12 | 16600 |
| 2022-12-27 | 42.40 | $42.11 | 4200 |
| 2022-12-23 | 42.42 | $42.36 | 3230 |
| 2022-12-22 | 42.42 | $42.60 | 2300 |
| 2022-12-21 | 42.40 | $42.43 | 4317 |
| 2022-12-20 | 42.39 | $42.96 | 27200 |
| 2022-12-19 | 42.32 | $41.86 | 938 |
| 2022-12-16 | 42.35 | $42.42 | 2900 |
| 2022-12-15 | 42.32 | $42.27 | 15438 |
| 2022-12-14 | 42.30 | $43.14 | 7800 |
| 2022-12-13 | 42.18 | $42.79 | 12308 |
| 2022-12-12 | 42.09 | $42.07 | 11614 |
| 2022-12-09 | 42.06 | $42.58 | 646634 |
| 2022-12-08 | 41.97 | $42.43 | 6709 |
| 2022-12-07 | 41.89 | $42.03 | 80415 |
| 2022-12-06 | 41.84 | $41.56 | 14436 |
| 2022-12-05 | 41.81 | $41.60 | 4840 |
| 2022-12-02 | 41.78 | $42.68 | 804100 |
| 2022-12-01 | 41.61 | $42.59 | 14800 |
| 2022-11-30 | 41.44 | $42.91 | 93038 |
| 2022-11-29 | 41.21 | $42.07 | 1727 |
| 2022-11-28 | 41.04 | $42.00 | 623 |
| 2022-11-25 | 40.86 | $42.61 | 2108 |
| 2022-11-23 | 40.60 | $42.21 | 1600 |
| 2022-11-22 | 40.36 | $41.71 | 1646 |
| 2022-11-21 | 40.15 | $40.78 | 537 |
| 2022-11-18 | 40.01 | $41.05 | 302 |
| 2022-11-17 | 39.83 | $40.85 | 341 |
| 2022-11-16 | 39.66 | $40.82 | 237 |
| 2022-11-15 | 39.47 | $40.97 | 1442 |
| 2022-11-14 | 39.25 | $40.55 | 1200 |
| 2022-11-11 | 39.05 | $41.38 | 800 |
| 2022-11-10 | 38.76 | $41.57 | 2447 |
| 2022-11-09 | 38.43 | $39.28 | 820 |
| 2022-11-08 | 38.32 | $39.86 | 1627 |
| 2022-11-07 | 38.14 | $39.06 | 5627 |
| 2022-11-04 | 38.03 | $39.20 | 7329 |
| 2022-11-03 | 37.90 | $37.89 | 700 |
| 2022-11-02 | 37.91 | $38.39 | 4300 |
| 2022-11-01 | 37.87 | $38.02 | 2514 |
| 2022-10-31 | 37.87 | $37.72 | 63007 |
| 2022-10-28 | 37.90 | $38.08 | 607 |
| 2022-10-27 | 37.90 | $37.81 | 1900 |
| 2022-10-26 | 37.92 | $38.34 | 1142 |
| 2022-10-25 | 37.90 | $38.53 | 843 |
| 2022-10-24 | 37.85 | $37.49 | 1128 |
| 2022-10-21 | 37.91 | $37.77 | 403 |
| 2022-10-20 | 37.95 | $37.29 | 314 |
| 2022-10-19 | 38.05 | $37.34 | 52700 |
| 2022-10-18 | 38.16 | $37.41 | 39000 |
| 2022-10-17 | 38.27 | $38.07 | 1400 |
| 2022-10-14 | 38.33 | $37.29 | 200 |
| 2022-10-13 | 38.48 | $37.67 | 9837 |
| 2022-10-12 | 38.61 | $37.84 | 2029 |
| 2022-10-11 | 38.74 | $38.33 | 800 |
| 2022-10-10 | 38.82 | $38.14 | 1000 |
| 2022-10-07 | 38.94 | $38.25 | 1806 |
| 2022-10-06 | 39.07 | $38.74 | 532 |
| 2022-10-05 | 39.16 | $38.89 | 3300 |
| 2022-10-04 | 39.24 | $39.64 | 1800 |
| 2022-10-03 | 39.25 | $38.48 | 18000 |
| 2022-09-30 | 39.38 | $37.75 | 59200 |
| 2022-09-29 | 39.60 | $38.20 | 401 |
| 2022-09-28 | 39.80 | $38.32 | 337 |
| 2022-09-27 | 40.00 | $38.41 | 8700 |
| 2022-09-26 | 40.21 | $38.31 | 1611 |
| 2022-09-23 | 40.45 | $39.18 | 3635 |
| 2022-09-22 | 40.63 | $40.33 | 617 |
| 2022-09-21 | 40.71 | $39.87 | 6515 |
| 2022-09-20 | 40.85 | $40.19 | 6135 |
| 2022-09-19 | 40.96 | $40.43 | 16023 |
| 2022-09-16 | 41.07 | $40.70 | 1100 |
| 2022-09-15 | 41.16 | $40.26 | 2015 |
| 2022-09-14 | 41.30 | $41.04 | 1000 |
| 2022-09-13 | 41.38 | $39.87 | 800 |
| 2022-09-12 | 41.58 | $41.05 | 1139 |
| 2022-09-09 | 41.68 | $41.70 | 932 |
| 2022-09-08 | 41.73 | $40.36 | 1200 |
| 2022-09-07 | 41.92 | $40.49 | 4612 |
| 2022-09-06 | 42.10 | $40.13 | 5227 |
| 2022-09-02 | 42.33 | $41.16 | 200 |
| 2022-09-01 | 42.46 | $41.40 | 703 |
| 2022-08-31 | 42.56 | $41.77 | 2046 |
| 2022-08-30 | 42.64 | $42.50 | 1300 |
| 2022-08-29 | 42.64 | $41.96 | 1600 |
| 2022-08-26 | 42.71 | $42.59 | 300 |
| 2022-08-25 | 42.71 | $42.93 | 300 |
| 2022-08-24 | 42.68 | $42.87 | 300 |
| 2022-08-23 | 42.65 | $42.83 | 100 |
| 2022-08-22 | 42.61 | $42.19 | 2900 |
| 2022-08-19 | 42.63 | $42.59 | 411 |
| 2022-08-18 | 42.61 | $42.68 | 300 |
| 2022-08-17 | 42.57 | $43.20 | 3400 |
| 2022-08-16 | 42.47 | $42.66 | 646 |
| 2022-08-15 | 42.41 | $43.48 | 316 |
| 2022-08-12 | 42.25 | $43.15 | 5435 |
| 2022-08-11 | 42.11 | $43.05 | 900 |
| 2022-08-10 | 41.97 | $43.26 | 107 |
| 2022-08-09 | 41.79 | $41.54 | 2707 |
| 2022-08-08 | 41.76 | $42.15 | 2700 |
| 2022-08-05 | 41.67 | $41.30 | 400 |
| 2022-08-04 | 41.66 | $42.04 | 2700 |
| 2022-08-03 | 41.57 | $42.09 | 1600 |
| 2022-08-02 | 41.47 | $42.63 | 2945 |
| 2022-08-01 | 41.30 | $43.32 | 1200 |
| 2022-07-29 | 41.06 | $42.34 | 602 |
| 2022-07-28 | 40.90 | $42.47 | 3636 |
| 2022-07-27 | 40.73 | $41.71 | 804 |
| 2022-07-26 | 40.63 | $41.09 | 436 |
| 2022-07-25 | 40.59 | $41.51 | 2707 |
| 2022-07-22 | 40.51 | $40.91 | 1447 |
| 2022-07-21 | 40.48 | $41.44 | 1700 |
| 2022-07-20 | 40.41 | $40.50 | 300 |
| 2022-07-19 | 40.44 | $40.76 | 1400 |
| 2022-07-18 | 40.45 | $40.09 | 100 |
| 2022-07-15 | 40.53 | $39.49 | 1500 |
| 2022-07-14 | 40.69 | $39.82 | 1930 |
| 2022-07-13 | 40.84 | $39.77 | 600 |
| 2022-07-12 | 41.00 | $40.45 | 100 |
| 2022-07-11 | 41.12 | $40.04 | 300 |
| 2022-07-08 | 41.31 | $41.24 | 2500 |
| 2022-07-07 | 41.40 | $40.68 | 830 |
| 2022-07-06 | 41.57 | $39.84 | 300 |
| 2022-07-05 | 41.85 | $40.36 | 126 |
| 2022-07-01 | 42.10 | $40.84 | 500 |
| 2022-06-30 | 42.34 | $41.28 | 600 |
| 2022-06-29 | 42.56 | $41.01 | 1000 |
| 2022-06-28 | 42.83 | $41.52 | 1200 |
| 2022-06-27 | 43.08 | $41.63 | 214 |
| 2022-06-24 | 43.34 | $41.48 | 2100 |
| 2022-06-23 | 43.63 | $41.51 | 700 |
| 2022-06-22 | 43.94 | $41.81 | 335 |
| 2022-06-21 | 44.25 | $41.91 | 400 |
| 2022-06-17 | 44.56 | $42.03 | 300 |
| 2022-06-16 | 44.88 | $42.88 | 226 |
| 2022-06-15 | 45.12 | $43.38 | 800 |
| 2022-06-14 | 45.33 | $43.25 | 400 |
| 2022-06-13 | 45.55 | $43.05 | 1000 |
| 2022-06-10 | 45.80 | $44.44 | 600 |
| 2022-06-09 | 45.92 | $44.97 | 2500 |
| 2022-06-08 | 45.98 | $45.82 | 745 |
| 2022-06-07 | 45.94 | $46.24 | 1000 |
| 2022-06-06 | 45.86 | $46.31 | 126 |
| 2022-06-03 | 45.76 | $45.62 | 100 |
| 2022-06-02 | 45.73 | $46.55 | 507 |
| 2022-06-01 | 45.60 | $46.44 | 3334 |
| 2022-05-31 | 45.47 | $45.85 | 3000 |
| 2022-05-27 | 45.40 | $46.96 | 3829 |
| 2022-05-26 | 45.20 | $46.67 | 200 |
| 2022-05-25 | 45.03 | $45.75 | 400 |
| 2022-05-24 | 44.94 | $46.21 | 600 |
| 2022-05-23 | 44.79 | $45.68 | 7900 |
| 2022-05-20 | 44.68 | $45.99 | 2134 |
| 2022-05-19 | 44.55 | $45.25 | 1100 |
| 2022-05-18 | 44.48 | $44.29 | 5500 |
| 2022-05-17 | 44.51 | $45.14 | 10925 |
| 2022-05-16 | 44.47 | $44.68 | 3328 |
| 2022-05-13 | 44.47 | $44.53 | 2149 |
| 2022-05-12 | 44.50 | $44.34 | 1823 |
| 2022-05-11 | 44.54 | $43.46 | 501 |
| 2022-05-10 | 44.68 | $43.44 | 200 |
| 2022-05-09 | 44.84 | $44.25 | 429 |
| 2022-05-06 | 44.92 | $44.81 | 500 |
| 2022-05-05 | 44.96 | $44.66 | 1800 |
| 2022-05-04 | 45.02 | $45.52 | 1147 |
| 2022-05-03 | 45.01 | $45.10 | 900 |
| 2022-05-02 | 45.05 | $44.28 | 400 |
| 2022-04-29 | 45.19 | $44.66 | 800 |
| 2022-04-28 | 45.32 | $44.73 | 4507 |
| 2022-04-27 | 45.47 | $44.21 | 12700 |
| 2022-04-26 | 45.68 | $43.94 | 2600 |
| 2022-04-25 | 45.95 | $44.62 | 52338 |
| 2022-04-22 | 46.17 | $45.10 | 1800 |
| 2022-04-21 | 46.37 | $45.32 | 21600 |
| 2022-04-20 | 46.56 | $46.16 | 1310 |
| 2022-04-19 | 46.69 | $45.66 | 623 |
| 2022-04-18 | 46.88 | $45.35 | 700 |
| 2022-04-14 | 47.11 | $45.83 | 1549 |
| 2022-04-13 | 47.31 | $45.71 | 1528 |
| 2022-04-12 | 47.53 | $45.26 | 800 |
| 2022-04-11 | 47.80 | $45.63 | 503 |
| 2022-04-08 | 48.04 | $46.05 | 1114 |
| 2022-04-07 | 48.24 | $46.19 | 3417 |
| 2022-04-06 | 48.43 | $46.45 | 1539 |
| 2022-04-05 | 48.60 | $47.84 | 333 |
| 2022-04-04 | 48.62 | $48.41 | 963 |
| 2022-04-01 | 48.58 | $48.41 | 1331 |
| 2022-03-31 | 48.55 | $49.39 | 1000 |
| 2022-03-30 | 48.41 | $49.21 | 3940 |
| 2022-03-29 | 48.28 | $49.47 | 1637 |
| 2022-03-28 | 48.12 | $48.89 | 400 |
| 2022-03-25 | 48.02 | $48.89 | 400 |
| 2022-03-24 | 47.91 | $48.91 | 1646 |
| 2022-03-23 | 47.80 | $48.95 | 2648 |
| 2022-03-22 | 47.68 | $49.21 | 2533 |
| 2022-03-21 | 47.53 | $48.93 | 935 |
| 2022-03-18 | 47.40 | $48.32 | 250 |
| 2022-03-17 | 47.34 | $48.32 | 2300 |
| 2022-03-16 | 47.29 | $47.54 | 600 |
| 2022-03-15 | 47.32 | $46.75 | 512 |
| 2022-03-14 | 47.44 | $46.75 | 2900 |
| 2022-03-11 | 47.57 | $46.62 | 2500 |
| 2022-03-10 | 47.72 | $46.57 | 1900 |
| 2022-03-09 | 47.90 | $46.65 | 500 |
| 2022-03-08 | 48.08 | $45.75 | 1300 |
| 2022-03-07 | 48.36 | $46.80 | 1100 |
| 2022-03-04 | 48.56 | $48.14 | 4113 |
| 2022-03-03 | 48.63 | $48.04 | 175 |
| 2022-03-02 | 48.71 | $48.04 | 100 |
| 2022-03-01 | 48.81 | $48.04 | 730 |
| 2022-02-28 | 48.91 | $48.82 | 11200 |
| 2022-02-25 | 48.93 | $48.57 | 1200 |
| 2022-02-24 | 48.97 | $47.58 | 2947 |
| 2022-02-23 | 49.11 | $47.88 | 4521 |
| 2022-02-22 | 49.22 | $48.62 | 1500 |
| 2022-02-18 | 49.26 | $49.07 | 800 |
| 2022-02-17 | 49.26 | $49.11 | 1100 |
| 2022-02-16 | 49.26 | $49.54 | 1343 |
| 2022-02-15 | 49.22 | $49.81 | 3600 |
| 2022-02-14 | 49.15 | $49.41 | 1300 |
| 2022-02-11 | 49.14 | $49.36 | 600 |
| 2022-02-10 | 49.14 | $49.32 | 846 |
| 2022-02-09 | 49.16 | $49.98 | 1140 |
| 2022-02-08 | 49.11 | $49.22 | 2801 |
| 2022-02-07 | 49.14 | $49.07 | 400 |
| 2022-02-04 | 49.20 | $48.89 | 1649 |
| 2022-02-03 | 49.27 | $48.91 | 1200 |
| 2022-02-02 | 49.35 | $49.21 | 3033 |
| 2022-02-01 | 49.41 | $50.95 | 1039 |
| 2022-01-31 | 49.30 | $48.77 | 1600 |
| 2022-01-28 | 49.40 | $47.63 | 2400 |
| 2022-01-27 | 49.62 | $47.39 | 1900 |
| 2022-01-26 | 49.87 | $48.10 | 19133 |
| 2022-01-25 | 50.07 | $48.65 | 2231 |
| 2022-01-24 | 50.22 | $48.93 | 5343 |
| 2022-01-21 | 50.35 | $49.11 | 2900 |
| 2022-01-20 | 50.47 | $49.31 | 1900 |
| 2022-01-19 | 50.57 | $49.91 | 200 |
| 2022-01-18 | 50.62 | $50.70 | 10700 |
| 2022-01-14 | 50.59 | $51.82 | 1701 |
| 2022-01-13 | 50.45 | $51.63 | 2634 |
| 2022-01-12 | 50.33 | $51.53 | 846 |
| 2022-01-11 | 50.21 | $50.68 | 1500 |
| 2022-01-10 | 50.17 | $50.05 | 3049 |
| 2022-01-07 | 50.19 | $50.19 | 2800 |
| 2022-01-06 | 50.20 | $50.25 | 615 |
| 2022-01-05 | 50.21 | $50.49 | 7045 |
| 2022-01-04 | 50.20 | $50.50 | 10000 |
| 2022-01-03 | 50.19 | $49.80 | 1008 |
| 2021-12-31 | 50.25 | $49.83 | 1600 |
| 2021-12-30 | 50.30 | $49.80 | 1000 |
| 2021-12-29 | 50.35 | $49.88 | 700 |
| 2021-12-28 | 50.39 | $49.99 | 700 |
| 2021-12-27 | 50.42 | $49.99 | 1226 |
| 2021-12-23 | 50.44 | $50.19 | 1400 |
| 2021-12-22 | 50.45 | $50.57 | 900 |
| 2021-12-21 | 50.43 | $50.30 | 802 |
| 2021-12-20 | 50.43 | $49.98 | 1600 |
| 2021-12-17 | 50.48 | $50.61 | 1300 |
| 2021-12-16 | 50.46 | $50.98 | 1100 |
| 2021-12-15 | 50.42 | $51.02 | 1600 |
| 2021-12-14 | 50.37 | $50.19 | 5142 |
| 2021-12-13 | 50.41 | $50.38 | 1024 |
| 2021-12-10 | 50.44 | $50.79 | 1000 |
| 2021-12-09 | 50.43 | $50.71 | 12400 |
| 2021-12-08 | 50.43 | $51.16 | 1700 |
| 2021-12-07 | 50.39 | $51.40 | 1424 |
| 2021-12-06 | 50.34 | $50.07 | 900 |
| 2021-12-03 | 50.42 | $49.97 | 1000 |
| 2021-12-02 | 50.52 | $49.46 | 6014 |
| 2021-12-01 | 50.69 | $48.88 | 3000 |
| 2021-11-30 | 50.92 | $49.08 | 2100 |
| 2021-11-29 | 51.15 | $49.86 | 727 |
| 2021-11-26 | 51.32 | $49.48 | 646 |
| 2021-11-24 | 51.53 | $50.74 | 417 |
| 2021-11-23 | 51.62 | $51.35 | 2449 |
| 2021-11-22 | 51.65 | $51.33 | 1300 |
| 2021-11-19 | 51.69 | $51.41 | 500 |
| 2021-11-18 | 51.71 | $51.26 | 428 |
| 2021-11-17 | 51.76 | $51.29 | 510 |
| 2021-11-16 | 51.80 | $51.50 | 1810 |
| 2021-11-15 | 51.82 | $51.77 | 302 |
| 2021-11-12 | 51.82 | $52.12 | 200 |
| 2021-11-11 | 51.79 | $51.47 | 5500 |
| 2021-11-10 | 51.82 | $51.05 | 641 |
| 2021-11-09 | 51.88 | $51.94 | 600 |
| 2021-11-08 | 51.86 | $52.17 | 1027 |
| 2021-11-05 | 51.82 | $52.34 | 1428 |
| 2021-11-04 | 51.75 | $52.57 | 900 |
| 2021-11-03 | 51.66 | $52.22 | 3010 |
| 2021-11-02 | 51.60 | $52.08 | 150 |
| 2021-11-01 | 51.55 | $52.08 | 1000 |
| 2021-10-29 | 51.49 | $51.35 | 1123 |
| 2021-10-28 | 51.52 | $51.44 | 1031 |
| 2021-10-27 | 51.54 | $51.09 | 2500 |
| 2021-10-26 | 51.60 | $51.52 | 1449 |
| 2021-10-25 | 51.64 | $51.47 | 175 |
| 2021-10-22 | 51.71 | $51.47 | 400 |
| 2021-10-21 | 51.79 | $51.20 | 433 |
| 2021-10-20 | 51.91 | $51.88 | 5313 |
| 2021-10-19 | 51.99 | $52.05 | 3600 |
| 2021-10-18 | 52.07 | $51.78 | 3032 |
| 2021-10-15 | 52.20 | $51.95 | 300 |
| 2021-10-14 | 52.32 | $51.30 | 1400 |
| 2021-10-13 | 52.53 | $51.07 | 224 |
| 2021-10-12 | 52.79 | $51.21 | 1617 |
| 2021-10-11 | 53.06 | $51.99 | 442 |
| 2021-10-08 | 53.27 | $51.28 | 1934 |
| 2021-10-07 | 53.57 | $51.94 | 200 |
| 2021-10-06 | 53.83 | $51.45 | 1813 |
| 2021-10-05 | 54.14 | $51.51 | 1200 |
| 2021-10-04 | 54.47 | $51.19 | 5423 |
| 2021-10-01 | 54.84 | $52.78 | 1600 |
| 2021-09-30 | 55.05 | $53.02 | 1016 |
| 2021-09-29 | 55.24 | $54.13 | 1600 |
| 2021-09-28 | 55.32 | $53.94 | 2338 |
| 2021-09-27 | 55.40 | $55.25 | 1330 |
| 2021-09-24 | 55.33 | $55.54 | 1534 |
| 2021-09-23 | 55.21 | $55.57 | 1242 |
| 2021-09-22 | 55.07 | $55.29 | 1546 |
| 2021-09-21 | 54.93 | $55.63 | 613 |
| 2021-09-20 | 54.74 | $55.23 | 400 |
| 2021-09-17 | 54.56 | $55.97 | 935 |
| 2021-09-16 | 54.28 | $56.42 | 1441 |
| 2021-09-15 | 53.93 | $56.55 | 544 |
| 2021-09-14 | 53.54 | $55.89 | 1424 |
| 2021-09-13 | 53.20 | $56.03 | 726 |
| 2021-09-10 | 52.83 | $55.20 | 500 |
| 2021-09-09 | 52.52 | $55.35 | 733 |
| 2021-09-08 | 52.18 | $54.74 | 1042 |
| 2021-09-07 | 51.88 | $54.58 | 445 |
| 2021-09-03 | 51.59 | $54.09 | 936 |
| 2021-09-02 | 51.33 | $52.68 | 1700 |
| 2021-09-01 | 51.19 | $52.40 | 1119 |
| 2021-08-31 | 51.08 | $51.68 | 3829 |
| 2021-08-30 | 51.04 | $51.32 | 512 |
| 2021-08-27 | 51.04 | $51.05 | 1100 |
| 2021-08-26 | 51.05 | $50.60 | 2103 |
| 2021-08-25 | 51.12 | $50.77 | 1800 |
| 2021-08-24 | 51.17 | $50.88 | 845 |
| 2021-08-23 | 51.21 | $50.40 | 600 |
| 2021-08-20 | 51.30 | $49.87 | 734 |
| 2021-08-19 | 51.44 | $50.20 | 312 |
| 2021-08-18 | 51.56 | $51.00 | 1300 |
| 2021-08-17 | 51.60 | $51.31 | 2300 |
| 2021-08-16 | 51.61 | $51.90 | 1300 |
| 2021-08-13 | 51.55 | $52.14 | 187 |
| 2021-08-12 | 51.47 | $52.14 | 5500 |
| 2021-08-11 | 51.38 | $52.04 | 1138 |
| 2021-08-10 | 51.30 | $51.37 | 6200 |
| 2021-08-09 | 51.29 | $51.56 | 2300 |
| 2021-08-06 | 51.25 | $51.59 | 1300 |
| 2021-08-05 | 51.21 | $51.64 | 1400 |
| 2021-08-04 | 51.17 | $51.40 | 2200 |
| 2021-08-03 | 51.14 | $51.85 | 1643 |
| 2021-08-02 | 51.07 | $51.31 | 400 |
| 2021-07-30 | 51.05 | $50.76 | 800 |
| 2021-07-29 | 51.08 | $51.35 | 5001 |
| 2021-07-28 | 51.06 | $51.16 | 2819 |
| 2021-07-27 | 51.05 | $50.81 | 5400 |
| 2021-07-26 | 51.09 | $51.12 | 18300 |
| 2021-07-23 | 51.10 | $51.26 | 4000 |
| 2021-07-22 | 51.10 | $51.02 | 1200 |
| 2021-07-21 | 51.12 | $51.00 | 1200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
74.99
2026-07-17
Close Price
$72.83
Vol: 9847
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
37.23
Average
53.62
Maximum
82.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.99 | $72.83 | 9847 |
| 2026-07-16 | 75.52 | $73.95 | 6118 |
| 2026-07-15 | 75.90 | $75.48 | 4800 |
| 2026-07-14 | 76.02 | $75.61 | 10694 |
| 2026-07-13 | 76.14 | $74.90 | 5300 |
| 2026-07-10 | 76.42 | $76.59 | 4300 |
| 2026-07-09 | 76.40 | $75.48 | 12640 |
| 2026-07-08 | 76.61 | $75.50 | 11300 |
| 2026-07-07 | 76.84 | $75.77 | 19913 |
| 2026-07-06 | 77.06 | $78.13 | 20416 |
| 2026-07-02 | 76.81 | $76.25 | 10200 |
| 2026-07-01 | 76.91 | $76.77 | 18200 |
| 2026-06-30 | 76.93 | $76.33 | 14698 |
| 2026-06-29 | 77.04 | $76.46 | 16436 |
| 2026-06-26 | 77.13 | $76.97 | 8500 |
| 2026-06-25 | 77.14 | $76.43 | 7242 |
| 2026-06-24 | 77.25 | $76.97 | 11300 |
| 2026-06-23 | 77.27 | $76.70 | 5800 |
| 2026-06-22 | 77.35 | $79.61 | 9700 |
| 2026-06-18 | 76.82 | $78.76 | 13100 |
| 2026-06-17 | 76.39 | $77.79 | 9818 |
| 2026-06-16 | 76.09 | $78.14 | 3600 |
| 2026-06-15 | 75.67 | $77.58 | 4900 |
| 2026-06-12 | 75.31 | $75.50 | 10912 |
| 2026-06-11 | 75.32 | $74.71 | 5200 |
| 2026-06-10 | 75.51 | $72.90 | 7100 |
| 2026-06-09 | 76.11 | $74.47 | 13191 |
| 2026-06-08 | 76.48 | $74.86 | 6626 |
| 2026-06-05 | 76.82 | $74.47 | 7905 |
| 2026-06-04 | 77.31 | $76.78 | 14747 |
| 2026-06-03 | 77.38 | $76.65 | 6420 |
| 2026-06-02 | 77.48 | $76.65 | 5000 |
| 2026-06-01 | 77.61 | $76.05 | 7922 |
| 2026-05-29 | 77.87 | $77.99 | 7100 |
| 2026-05-28 | 77.77 | $77.62 | 3610 |
| 2026-05-27 | 77.72 | $77.68 | 23808 |
| 2026-05-26 | 77.64 | $78.43 | 11749 |
| 2026-05-22 | 77.40 | $76.14 | 23002 |
| 2026-05-21 | 77.59 | $75.97 | 3900 |
| 2026-05-20 | 77.84 | $75.96 | 11600 |
| 2026-05-19 | 78.14 | $75.62 | 9228 |
| 2026-05-18 | 78.54 | $77.20 | 5127 |
| 2026-05-15 | 78.67 | $77.79 | 8416 |
| 2026-05-14 | 78.69 | $79.83 | 6200 |
| 2026-05-13 | 78.27 | $80.36 | 5437 |
| 2026-05-12 | 77.66 | $80.36 | 6324 |
| 2026-05-11 | 76.96 | $79.56 | 6118 |
| 2026-05-08 | 76.30 | $78.60 | 4728 |
| 2026-05-07 | 75.73 | $77.86 | 11340 |
| 2026-05-06 | 75.22 | $77.33 | 5200 |
| 2026-05-05 | 74.74 | $75.43 | 8200 |
| 2026-05-04 | 74.59 | $74.49 | 6800 |
| 2026-05-01 | 74.60 | $75.00 | 11200 |
| 2026-04-30 | 74.52 | $75.82 | 12921 |
| 2026-04-29 | 74.24 | $73.61 | 8320 |
| 2026-04-28 | 74.39 | $74.73 | 15300 |
| 2026-04-27 | 74.33 | $73.40 | 6317 |
| 2026-04-24 | 74.53 | $73.54 | 5476 |
| 2026-04-23 | 74.75 | $73.26 | 5546 |
| 2026-04-22 | 75.05 | $73.86 | 3700 |
| 2026-04-21 | 75.27 | $73.60 | 25500 |
| 2026-04-20 | 75.59 | $74.98 | 7900 |
| 2026-04-17 | 75.65 | $76.75 | 54200 |
| 2026-04-16 | 75.36 | $76.19 | 17113 |
| 2026-04-15 | 75.13 | $75.97 | 11500 |
| 2026-04-14 | 74.91 | $76.98 | 6400 |
| 2026-04-13 | 74.44 | $75.90 | 6100 |
| 2026-04-10 | 74.12 | $76.00 | 7424 |
| 2026-04-09 | 73.73 | $76.19 | 13100 |
| 2026-04-08 | 73.24 | $77.38 | 9319 |
| 2026-04-07 | 72.43 | $73.09 | 16400 |
| 2026-04-06 | 72.39 | $73.88 | 4113 |
| 2026-04-02 | 72.18 | $73.41 | 15500 |
| 2026-04-01 | 72.04 | $74.78 | 13749 |
| 2026-03-31 | 71.60 | $72.60 | 25900 |
| 2026-03-30 | 71.56 | $71.04 | 45700 |
| 2026-03-27 | 71.84 | $70.92 | 8996 |
| 2026-03-26 | 72.21 | $71.79 | 20933 |
| 2026-03-25 | 72.46 | $73.22 | 4332 |
| 2026-03-24 | 72.45 | $71.84 | 9043 |
| 2026-03-23 | 72.75 | $71.59 | 29600 |
| 2026-03-20 | 73.15 | $70.14 | 8010 |
| 2026-03-19 | 73.93 | $72.82 | 4400 |
| 2026-03-18 | 74.28 | $73.15 | 6000 |
| 2026-03-17 | 74.62 | $73.29 | 14032 |
| 2026-03-16 | 74.99 | $73.20 | 11924 |
| 2026-03-13 | 75.43 | $71.94 | 12105 |
| 2026-03-12 | 76.22 | $72.69 | 9778 |
| 2026-03-11 | 76.98 | $74.29 | 3700 |
| 2026-03-10 | 77.52 | $74.01 | 12827 |
| 2026-03-09 | 78.21 | $72.86 | 20970 |
| 2026-03-06 | 79.24 | $73.51 | 12700 |
| 2026-03-05 | 80.30 | $75.07 | 13500 |
| 2026-03-04 | 81.18 | $77.76 | 13400 |
| 2026-03-03 | 81.63 | $76.89 | 15800 |
| 2026-03-02 | 82.31 | $80.56 | 9700 |
| 2026-02-27 | 82.32 | $81.94 | 10939 |
| 2026-02-26 | 82.01 | $81.33 | 11900 |
| 2026-02-25 | 81.77 | $81.97 | 16316 |
| 2026-02-24 | 81.33 | $80.90 | 13008 |
| 2026-02-23 | 81.03 | $80.74 | 12400 |
| 2026-02-20 | 80.69 | $80.34 | 6842 |
| 2026-02-19 | 80.37 | $80.51 | 8800 |
| 2026-02-18 | 79.93 | $80.26 | 22640 |
| 2026-02-17 | 79.46 | $80.67 | 17345 |
| 2026-02-13 | 78.80 | $81.13 | 18400 |
| 2026-02-12 | 77.93 | $81.15 | 15500 |
| 2026-02-11 | 76.89 | $80.29 | 36501 |
| 2026-02-10 | 75.85 | $79.80 | 12400 |
| 2026-02-09 | 74.73 | $78.01 | 11248 |
| 2026-02-06 | 73.79 | $76.49 | 11132 |
| 2026-02-05 | 73.02 | $73.91 | 12800 |
| 2026-02-04 | 72.65 | $74.95 | 16100 |
| 2026-02-03 | 72.00 | $73.11 | 21700 |
| 2026-02-02 | 71.63 | $71.46 | 33706 |
| 2026-01-30 | 71.53 | $71.96 | 8036 |
| 2026-01-29 | 71.31 | $72.28 | 21900 |
| 2026-01-28 | 70.98 | $71.17 | 11744 |
| 2026-01-27 | 70.83 | $71.77 | 13200 |
| 2026-01-26 | 70.51 | $70.51 | 5500 |
| 2026-01-23 | 70.41 | $70.38 | 8604 |
| 2026-01-22 | 70.31 | $70.62 | 10600 |
| 2026-01-21 | 70.14 | $70.50 | 6900 |
| 2026-01-20 | 69.97 | $69.14 | 8000 |
| 2026-01-16 | 70.04 | $70.79 | 13233 |
| 2026-01-15 | 69.78 | $70.47 | 12007 |
| 2026-01-14 | 69.54 | $70.40 | 5600 |
| 2026-01-13 | 69.27 | $69.80 | 12100 |
| 2026-01-12 | 69.07 | $70.56 | 10800 |
| 2026-01-09 | 68.69 | $70.31 | 13320 |
| 2026-01-08 | 68.29 | $69.01 | 10800 |
| 2026-01-07 | 68.09 | $68.71 | 10200 |
| 2026-01-06 | 67.93 | $68.61 | 18634 |
| 2026-01-05 | 67.76 | $68.81 | 8400 |
| 2026-01-02 | 67.52 | $67.43 | 9336 |
| 2025-12-31 | 67.54 | $67.18 | 8100 |
| 2025-12-30 | 67.60 | $67.44 | 22700 |
| 2025-12-29 | 67.63 | $67.58 | 7100 |
| 2025-12-26 | 67.63 | $67.14 | 2710 |
| 2025-12-24 | 67.71 | $67.62 | 2938 |
| 2025-12-23 | 67.72 | $67.52 | 5025 |
| 2025-12-22 | 67.74 | $67.07 | 6200 |
| 2025-12-19 | 67.85 | $67.44 | 6400 |
| 2025-12-18 | 67.91 | $66.85 | 7507 |
| 2025-12-17 | 68.10 | $66.72 | 3915 |
| 2025-12-16 | 68.35 | $67.61 | 10047 |
| 2025-12-15 | 68.44 | $68.60 | 9500 |
| 2025-12-12 | 68.34 | $67.79 | 6000 |
| 2025-12-11 | 68.39 | $69.18 | 5030 |
| 2025-12-10 | 68.14 | $69.06 | 8413 |
| 2025-12-09 | 67.89 | $68.02 | 15700 |
| 2025-12-08 | 67.80 | $67.91 | 7919 |
| 2025-12-05 | 67.73 | $67.58 | 6606 |
| 2025-12-04 | 67.71 | $67.69 | 11849 |
| 2025-12-03 | 67.66 | $67.57 | 7211 |
| 2025-12-02 | 67.62 | $67.24 | 10200 |
| 2025-12-01 | 67.65 | $67.71 | 8506 |
| 2025-11-28 | 67.58 | $68.26 | 3700 |
| 2025-11-26 | 67.37 | $68.44 | 16000 |
| 2025-11-25 | 67.10 | $67.53 | 5000 |
| 2025-11-24 | 66.97 | $66.98 | 4600 |
| 2025-11-21 | 66.93 | $66.77 | 6800 |
| 2025-11-20 | 66.93 | $65.56 | 6100 |
| 2025-11-19 | 67.19 | $66.14 | 2526 |
| 2025-11-18 | 67.35 | $66.07 | 7200 |
| 2025-11-17 | 67.56 | $66.97 | 10000 |
| 2025-11-14 | 67.61 | $68.27 | 18900 |
| 2025-11-13 | 67.39 | $67.44 | 5529 |
| 2025-11-12 | 67.30 | $67.84 | 5700 |
| 2025-11-11 | 67.11 | $67.58 | 34924 |
| 2025-11-10 | 66.94 | $67.72 | 4300 |
| 2025-11-07 | 66.72 | $67.24 | 11000 |
| 2025-11-06 | 66.55 | $67.01 | 4200 |
| 2025-11-05 | 66.40 | $66.60 | 14920 |
| 2025-11-04 | 66.32 | $66.31 | 9629 |
| 2025-11-03 | 66.27 | $66.32 | 5100 |
| 2025-10-31 | 66.22 | $66.38 | 10543 |
| 2025-10-30 | 66.15 | $66.43 | 6806 |
| 2025-10-29 | 66.05 | $66.00 | 13500 |
| 2025-10-28 | 66.02 | $66.64 | 5200 |
| 2025-10-27 | 65.85 | $67.01 | 5600 |
| 2025-10-24 | 65.57 | $66.28 | 7619 |
| 2025-10-23 | 65.41 | $66.02 | 6662 |
| 2025-10-22 | 65.27 | $65.71 | 4940 |
| 2025-10-21 | 65.17 | $65.35 | 5637 |
| 2025-10-20 | 65.13 | $66.01 | 5500 |
| 2025-10-17 | 64.95 | $65.51 | 5340 |
| 2025-10-16 | 64.85 | $65.31 | 5515 |
| 2025-10-15 | 64.77 | $65.13 | 6814 |
| 2025-10-14 | 64.72 | $64.16 | 13006 |
| 2025-10-13 | 64.86 | $63.51 | 10839 |
| 2025-10-10 | 65.17 | $62.89 | 26401 |
| 2025-10-09 | 65.66 | $65.19 | 9800 |
| 2025-10-08 | 65.74 | $65.52 | 7383 |
| 2025-10-07 | 65.76 | $65.27 | 20228 |
| 2025-10-06 | 65.84 | $65.93 | 7900 |
| 2025-10-03 | 65.79 | $65.34 | 5036 |
| 2025-10-02 | 65.85 | $64.54 | 16200 |
| 2025-10-01 | 66.09 | $64.91 | 7900 |
| 2025-09-30 | 66.29 | $65.17 | 5022 |
| 2025-09-29 | 66.47 | $65.77 | 16500 |
| 2025-09-26 | 66.54 | $65.47 | 12652 |
| 2025-09-25 | 66.68 | $65.38 | 6800 |
| 2025-09-24 | 66.86 | $65.79 | 9105 |
| 2025-09-23 | 66.98 | $65.89 | 5833 |
| 2025-09-22 | 67.09 | $66.19 | 7222 |
| 2025-09-19 | 67.14 | $66.03 | 7208 |
| 2025-09-18 | 67.24 | $66.50 | 14700 |
| 2025-09-17 | 67.24 | $66.56 | 6926 |
| 2025-09-16 | 67.21 | $67.01 | 56800 |
| 2025-09-15 | 67.09 | $67.32 | 18206 |
| 2025-09-12 | 66.86 | $66.79 | 5824 |
| 2025-09-11 | 66.71 | $67.18 | 20100 |
| 2025-09-10 | 66.44 | $66.59 | 5400 |
| 2025-09-09 | 66.24 | $66.42 | 7100 |
| 2025-09-08 | 66.04 | $67.08 | 5600 |
| 2025-09-05 | 65.65 | $65.67 | 5667 |
| 2025-09-04 | 65.50 | $65.13 | 9103 |
| 2025-09-03 | 65.43 | $64.82 | 5435 |
| 2025-09-02 | 65.40 | $64.79 | 4680 |
| 2025-08-29 | 65.37 | $64.51 | 5500 |
| 2025-08-28 | 65.38 | $65.00 | 5100 |
| 2025-08-27 | 65.28 | $64.41 | 6436 |
| 2025-08-26 | 65.28 | $64.52 | 11956 |
| 2025-08-25 | 65.25 | $64.67 | 10142 |
| 2025-08-22 | 65.17 | $65.32 | 13600 |
| 2025-08-21 | 64.93 | $64.52 | 5819 |
| 2025-08-20 | 64.82 | $64.80 | 5600 |
| 2025-08-19 | 64.61 | $64.93 | 19843 |
| 2025-08-18 | 64.33 | $64.93 | 8436 |
| 2025-08-15 | 64.00 | $65.06 | 13400 |
| 2025-08-14 | 63.58 | $63.99 | 6614 |
| 2025-08-13 | 63.30 | $64.72 | 7600 |
| 2025-08-12 | 62.82 | $64.62 | 9400 |
| 2025-08-11 | 62.27 | $63.91 | 9000 |
| 2025-08-08 | 61.78 | $63.56 | 12211 |
| 2025-08-07 | 61.28 | $63.08 | 8504 |
| 2025-08-06 | 60.79 | $62.48 | 10200 |
| 2025-08-05 | 60.34 | $61.37 | 8923 |
| 2025-08-04 | 60.05 | $61.49 | 13300 |
| 2025-08-01 | 59.69 | $60.42 | 7500 |
| 2025-07-31 | 59.49 | $59.36 | 5300 |
| 2025-07-30 | 59.49 | $59.57 | 7279 |
| 2025-07-29 | 59.43 | $59.07 | 9931 |
| 2025-07-28 | 59.47 | $59.27 | 7421 |
| 2025-07-25 | 59.47 | $60.10 | 8200 |
| 2025-07-24 | 59.30 | $60.70 | 13100 |
| 2025-07-23 | 58.97 | $60.87 | 10601 |
| 2025-07-22 | 58.55 | $59.05 | 5300 |
| 2025-07-21 | 58.44 | $58.46 | 5542 |
| 2025-07-18 | 58.45 | $57.66 | 12712 |
| 2025-07-17 | 58.62 | $58.23 | 13332 |
| 2025-07-16 | 58.70 | $58.00 | 5900 |
| 2025-07-15 | 58.84 | $57.54 | 13718 |
| 2025-07-14 | 59.10 | $58.36 | 7700 |
| 2025-07-11 | 59.23 | $58.28 | 6441 |
| 2025-07-10 | 59.39 | $58.79 | 7700 |
| 2025-07-09 | 59.47 | $59.24 | 5900 |
| 2025-07-08 | 59.46 | $59.03 | 12600 |
| 2025-07-07 | 59.50 | $57.98 | 21500 |
| 2025-07-03 | 59.76 | $59.87 | 2400 |
| 2025-07-02 | 59.66 | $59.55 | 13600 |
| 2025-07-01 | 59.60 | $59.96 | 41800 |
| 2025-06-30 | 59.45 | $59.72 | 6500 |
| 2025-06-27 | 59.32 | $60.17 | 29525 |
| 2025-06-26 | 59.07 | $59.31 | 5318 |
| 2025-06-25 | 58.96 | $58.28 | 3800 |
| 2025-06-24 | 59.05 | $58.30 | 3907 |
| 2025-06-23 | 59.14 | $58.59 | 3810 |
| 2025-06-20 | 59.18 | $57.94 | 6600 |
| 2025-06-18 | 59.36 | $59.25 | 3900 |
| 2025-06-17 | 59.29 | $58.10 | 3808 |
| 2025-06-16 | 59.44 | $59.42 | 3743 |
| 2025-06-13 | 59.34 | $58.99 | 6534 |
| 2025-06-12 | 59.30 | $58.91 | 6525 |
| 2025-06-11 | 59.27 | $58.59 | 15700 |
| 2025-06-10 | 59.30 | $58.95 | 5100 |
| 2025-06-09 | 59.25 | $58.52 | 4633 |
| 2025-06-06 | 59.27 | $59.19 | 3632 |
| 2025-06-05 | 59.15 | $58.50 | 7700 |
| 2025-06-04 | 59.15 | $59.37 | 8347 |
| 2025-06-03 | 58.96 | $59.10 | 9600 |
| 2025-06-02 | 58.79 | $60.06 | 6900 |
| 2025-05-30 | 58.38 | $58.78 | 7622 |
| 2025-05-29 | 58.17 | $57.94 | 7348 |
| 2025-05-28 | 58.10 | $58.37 | 8349 |
| 2025-05-27 | 57.92 | $58.96 | 14448 |
| 2025-05-23 | 57.58 | $57.87 | 6200 |
| 2025-05-22 | 57.41 | $57.37 | 8200 |
| 2025-05-21 | 57.31 | $57.60 | 6646 |
| 2025-05-20 | 57.14 | $57.40 | 11400 |
| 2025-05-19 | 56.98 | $57.23 | 5200 |
| 2025-05-16 | 56.82 | $56.91 | 12400 |
| 2025-05-15 | 56.70 | $57.20 | 38607 |
| 2025-05-14 | 56.50 | $56.11 | 10932 |
| 2025-05-13 | 56.49 | $56.57 | 7600 |
| 2025-05-12 | 56.38 | $56.61 | 8903 |
| 2025-05-09 | 56.23 | $56.63 | 9729 |
| 2025-05-08 | 56.06 | $55.94 | 4300 |
| 2025-05-07 | 55.99 | $56.53 | 5827 |
| 2025-05-06 | 55.79 | $56.27 | 4142 |
| 2025-05-05 | 55.60 | $56.75 | 10100 |
| 2025-05-02 | 55.28 | $55.55 | 6100 |
| 2025-05-01 | 55.16 | $55.84 | 6300 |
| 2025-04-30 | 54.96 | $55.57 | 5844 |
| 2025-04-29 | 54.77 | $56.82 | 3400 |
| 2025-04-28 | 54.29 | $56.26 | 2943 |
| 2025-04-25 | 53.85 | $55.66 | 6517 |
| 2025-04-24 | 53.47 | $54.79 | 6022 |
| 2025-04-23 | 53.21 | $54.83 | 15100 |
| 2025-04-22 | 52.89 | $55.30 | 9148 |
| 2025-04-21 | 52.44 | $53.42 | 16400 |
| 2025-04-17 | 52.30 | $54.21 | 10825 |
| 2025-04-16 | 51.99 | $52.63 | 15600 |
| 2025-04-15 | 51.96 | $53.36 | 11900 |
| 2025-04-14 | 51.78 | $52.63 | 7900 |
| 2025-04-11 | 51.73 | $52.77 | 10130 |
| 2025-04-10 | 51.65 | $50.92 | 10834 |
| 2025-04-09 | 51.95 | $51.74 | 25839 |
| 2025-04-08 | 52.14 | $49.33 | 39900 |
| 2025-04-07 | 52.87 | $47.79 | 72400 |
| 2025-04-04 | 54.05 | $48.42 | 29821 |
| 2025-04-03 | 55.29 | $52.48 | 15000 |
| 2025-04-02 | 55.88 | $54.21 | 8609 |
| 2025-04-01 | 56.19 | $54.27 | 7800 |
| 2025-03-31 | 56.53 | $54.82 | 14836 |
| 2025-03-28 | 56.81 | $54.85 | 24300 |
| 2025-03-27 | 57.12 | $56.42 | 16300 |
| 2025-03-26 | 57.15 | $56.14 | 9800 |
| 2025-03-25 | 57.23 | $57.59 | 5026 |
| 2025-03-24 | 57.01 | $56.59 | 9800 |
| 2025-03-21 | 56.97 | $56.80 | 6701 |
| 2025-03-20 | 56.86 | $57.50 | 14641 |
| 2025-03-19 | 56.58 | $57.53 | 6200 |
| 2025-03-18 | 56.25 | $56.68 | 14500 |
| 2025-03-17 | 56.03 | $57.34 | 12000 |
| 2025-03-14 | 55.64 | $56.26 | 6500 |
| 2025-03-13 | 55.40 | $55.73 | 10206 |
| 2025-03-12 | 55.23 | $55.34 | 8200 |
| 2025-03-11 | 55.11 | $54.35 | 6700 |
| 2025-03-10 | 55.18 | $54.57 | 8500 |
| 2025-03-07 | 55.20 | $56.13 | 10100 |
| 2025-03-06 | 54.90 | $55.41 | 11337 |
| 2025-03-05 | 54.69 | $55.55 | 41900 |
| 2025-03-04 | 54.42 | $54.21 | 6700 |
| 2025-03-03 | 54.38 | $54.40 | 8306 |
| 2025-02-28 | 54.29 | $53.86 | 8410 |
| 2025-02-27 | 54.30 | $54.15 | 14530 |
| 2025-02-26 | 54.24 | $54.30 | 17514 |
| 2025-02-25 | 54.13 | $54.27 | 11300 |
| 2025-02-24 | 54.01 | $53.76 | 9132 |
| 2025-02-21 | 53.97 | $54.17 | 7829 |
| 2025-02-20 | 53.84 | $54.34 | 4838 |
| 2025-02-19 | 53.64 | $54.12 | 26238 |
| 2025-02-18 | 53.45 | $54.40 | 11100 |
| 2025-02-14 | 53.17 | $53.64 | 3841 |
| 2025-02-13 | 53.01 | $53.49 | 8000 |
| 2025-02-12 | 52.84 | $52.77 | 6511 |
| 2025-02-11 | 52.79 | $53.39 | 6900 |
| 2025-02-10 | 52.61 | $53.29 | 9900 |
| 2025-02-07 | 52.41 | $52.94 | 551200 |
| 2025-02-06 | 52.26 | $53.32 | 72346 |
| 2025-02-05 | 51.99 | $53.03 | 26514 |
| 2025-02-04 | 51.75 | $52.20 | 5900 |
| 2025-02-03 | 51.64 | $51.84 | 11900 |
| 2025-01-31 | 51.58 | $52.33 | 7800 |
| 2025-01-30 | 51.42 | $52.56 | 7601 |
| 2025-01-29 | 51.17 | $52.02 | 21041 |
| 2025-01-28 | 51.01 | $51.71 | 22000 |
| 2025-01-27 | 50.88 | $51.67 | 16100 |
| 2025-01-24 | 50.74 | $51.77 | 6900 |
| 2025-01-23 | 50.57 | $51.45 | 10800 |
| 2025-01-22 | 50.43 | $50.60 | 51234 |
| 2025-01-21 | 50.45 | $50.94 | 11507 |
| 2025-01-17 | 50.41 | $50.47 | 10218 |
| 2025-01-16 | 50.46 | $50.09 | 65700 |
| 2025-01-15 | 50.61 | $50.24 | 11412 |
| 2025-01-14 | 50.75 | $50.23 | 7713 |
| 2025-01-13 | 50.92 | $49.98 | 14321 |
| 2025-01-10 | 51.17 | $50.07 | 46000 |
| 2025-01-08 | 51.44 | $51.55 | 29510 |
| 2025-01-07 | 51.45 | $51.45 | 81000 |
| 2025-01-06 | 51.48 | $52.13 | 8400 |
| 2025-01-03 | 51.38 | $51.54 | 9000 |
| 2025-01-02 | 51.38 | $51.60 | 90700 |
| 2024-12-31 | 51.38 | $51.68 | 8317 |
| 2024-12-30 | 51.36 | $51.76 | 17445 |
| 2024-12-27 | 51.32 | $51.77 | 5600 |
| 2024-12-26 | 51.27 | $51.83 | 7000 |
| 2024-12-24 | 51.21 | $50.59 | 3123 |
| 2024-12-23 | 51.40 | $50.50 | 7500 |
| 2024-12-20 | 51.65 | $50.63 | 18040 |
| 2024-12-19 | 51.91 | $50.37 | 38820 |
| 2024-12-18 | 52.26 | $50.56 | 14207 |
| 2024-12-17 | 52.64 | $51.06 | 5236 |
| 2024-12-16 | 52.97 | $51.41 | 15100 |
| 2024-12-13 | 53.28 | $52.00 | 6100 |
| 2024-12-12 | 53.51 | $53.33 | 17200 |
| 2024-12-11 | 53.50 | $53.80 | 8600 |
| 2024-12-10 | 53.38 | $52.88 | 10000 |
| 2024-12-09 | 53.43 | $53.47 | 8000 |
| 2024-12-06 | 53.37 | $53.90 | 51232 |
| 2024-12-05 | 53.20 | $54.10 | 10102 |
| 2024-12-04 | 52.97 | $53.70 | 6000 |
| 2024-12-03 | 52.77 | $54.30 | 4000 |
| 2024-12-02 | 52.42 | $53.99 | 4200 |
| 2024-11-29 | 52.08 | $53.17 | 3000 |
| 2024-11-27 | 51.85 | $51.59 | 7400 |
| 2024-11-26 | 51.92 | $51.82 | 8232 |
| 2024-11-25 | 51.96 | $52.44 | 4911 |
| 2024-11-22 | 51.87 | $52.50 | 3930 |
| 2024-11-21 | 51.75 | $51.65 | 7505 |
| 2024-11-20 | 51.80 | $51.81 | 4300 |
| 2024-11-19 | 51.82 | $51.39 | 4519 |
| 2024-11-18 | 51.93 | $52.31 | 6330 |
| 2024-11-15 | 51.87 | $51.65 | 9207 |
| 2024-11-14 | 51.94 | $51.34 | 13500 |
| 2024-11-13 | 52.08 | $51.89 | 39300 |
| 2024-11-12 | 52.13 | $52.39 | 4635 |
| 2024-11-11 | 52.09 | $52.66 | 7000 |
| 2024-11-08 | 51.99 | $52.64 | 3144 |
| 2024-11-07 | 51.87 | $53.33 | 28200 |
| 2024-11-06 | 51.59 | $52.39 | 6700 |
| 2024-11-05 | 51.47 | $52.70 | 4000 |
| 2024-11-04 | 51.26 | $51.69 | 4700 |
| 2024-11-01 | 51.23 | $51.65 | 5406 |
| 2024-10-31 | 51.22 | $51.71 | 4237 |
| 2024-10-30 | 51.19 | $51.35 | 3700 |
| 2024-10-29 | 51.24 | $51.05 | 5700 |
| 2024-10-28 | 51.36 | $50.65 | 10741 |
| 2024-10-25 | 51.59 | $50.22 | 8600 |
| 2024-10-24 | 51.95 | $50.62 | 12500 |
| 2024-10-23 | 52.29 | $49.86 | 39441 |
| 2024-10-22 | 52.84 | $51.40 | 16415 |
| 2024-10-21 | 53.17 | $52.24 | 4500 |
| 2024-10-18 | 53.36 | $52.82 | 5129 |
| 2024-10-17 | 53.46 | $52.91 | 5900 |
| 2024-10-16 | 53.56 | $53.25 | 36400 |
| 2024-10-15 | 53.61 | $52.16 | 6800 |
| 2024-10-14 | 53.89 | $53.63 | 3500 |
| 2024-10-11 | 53.90 | $53.21 | 3212 |
| 2024-10-10 | 54.00 | $53.60 | 9747 |
| 2024-10-09 | 54.03 | $53.22 | 15820 |
| 2024-10-08 | 54.15 | $54.12 | 8300 |
| 2024-10-07 | 54.09 | $53.46 | 13412 |
| 2024-10-04 | 54.15 | $54.82 | 6800 |
| 2024-10-03 | 53.94 | $53.50 | 6600 |
| 2024-10-02 | 53.97 | $53.94 | 6449 |
| 2024-10-01 | 53.90 | $53.88 | 18723 |
| 2024-09-30 | 53.84 | $54.25 | 8000 |
| 2024-09-27 | 53.68 | $53.47 | 11118 |
| 2024-09-26 | 53.66 | $54.71 | 3634 |
| 2024-09-25 | 53.37 | $53.56 | 4848 |
| 2024-09-24 | 53.27 | $53.25 | 4722 |
| 2024-09-23 | 53.22 | $54.08 | 5316 |
| 2024-09-20 | 52.98 | $53.41 | 4028 |
| 2024-09-19 | 52.85 | $53.48 | 4723 |
| 2024-09-18 | 52.67 | $52.55 | 2716 |
| 2024-09-17 | 52.67 | $52.50 | 4021 |
| 2024-09-16 | 52.67 | $52.65 | 5000 |
| 2024-09-13 | 52.63 | $52.63 | 3425 |
| 2024-09-12 | 52.60 | $52.15 | 4943 |
| 2024-09-11 | 52.65 | $52.03 | 3344 |
| 2024-09-10 | 52.74 | $51.79 | 5600 |
| 2024-09-09 | 52.89 | $52.54 | 14100 |
| 2024-09-06 | 52.91 | $51.17 | 5400 |
| 2024-09-05 | 53.21 | $53.56 | 14900 |
| 2024-09-04 | 53.05 | $52.70 | 6720 |
| 2024-09-03 | 53.05 | $53.58 | 3400 |
| 2024-08-30 | 52.85 | $53.72 | 8700 |
| 2024-08-29 | 52.59 | $53.28 | 14020 |
| 2024-08-28 | 52.38 | $52.87 | 5329 |
| 2024-08-27 | 52.22 | $53.74 | 10000 |
| 2024-08-26 | 51.84 | $52.69 | 8900 |
| 2024-08-23 | 51.63 | $53.49 | 7400 |
| 2024-08-22 | 51.21 | $52.13 | 5407 |
| 2024-08-21 | 51.00 | $52.63 | 6500 |
| 2024-08-20 | 50.66 | $52.56 | 29500 |
| 2024-08-19 | 50.28 | $52.43 | 12500 |
| 2024-08-16 | 49.88 | $51.79 | 9900 |
| 2024-08-15 | 49.54 | $51.91 | 5600 |
| 2024-08-14 | 49.12 | $50.83 | 5633 |
| 2024-08-13 | 48.88 | $50.04 | 23027 |
| 2024-08-12 | 48.77 | $48.92 | 9818 |
| 2024-08-09 | 48.88 | $48.46 | 4400 |
| 2024-08-08 | 49.11 | $48.98 | 8339 |
| 2024-08-07 | 49.28 | $47.46 | 47043 |
| 2024-08-06 | 49.81 | $46.62 | 60003 |
| 2024-08-05 | 50.60 | $47.23 | 37932 |
| 2024-08-02 | 51.39 | $48.82 | 90000 |
| 2024-08-01 | 51.98 | $50.76 | 6429 |
| 2024-07-31 | 52.26 | $53.47 | 13400 |
| 2024-07-30 | 52.01 | $51.61 | 4400 |
| 2024-07-29 | 52.11 | $51.90 | 7641 |
| 2024-07-26 | 52.17 | $51.16 | 5814 |
| 2024-07-25 | 52.39 | $50.86 | 49700 |
| 2024-07-24 | 52.72 | $51.47 | 52700 |
| 2024-07-23 | 52.97 | $53.12 | 3519 |
| 2024-07-22 | 52.90 | $52.58 | 6430 |
| 2024-07-19 | 52.94 | $52.91 | 4601 |
| 2024-07-18 | 52.92 | $52.81 | 3200 |
| 2024-07-17 | 52.91 | $54.02 | 5400 |
| 2024-07-16 | 52.64 | $53.60 | 4700 |
| 2024-07-15 | 52.42 | $52.85 | 8700 |
| 2024-07-12 | 52.32 | $53.09 | 6043 |
| 2024-07-11 | 52.15 | $53.18 | 40747 |
| 2024-07-10 | 51.94 | $52.67 | 7009 |
| 2024-07-09 | 51.80 | $52.20 | 10000 |
| 2024-07-08 | 51.74 | $51.98 | 5500 |
| 2024-07-05 | 51.71 | $52.44 | 5500 |
| 2024-07-03 | 51.59 | $52.59 | 4000 |
| 2024-07-02 | 51.41 | $52.09 | 6118 |
| 2024-07-01 | 51.32 | $51.42 | 11100 |
| 2024-06-28 | 51.35 | $51.52 | 4500 |
| 2024-06-27 | 51.38 | $51.29 | 19810 |
| 2024-06-26 | 51.45 | $51.40 | 111500 |
| 2024-06-25 | 51.52 | $51.58 | 113028 |
| 2024-06-24 | 51.57 | $51.23 | 44626 |
| 2024-06-21 | 51.70 | $50.91 | 7305 |
| 2024-06-20 | 51.92 | $51.09 | 31144 |
| 2024-06-18 | 52.14 | $51.66 | 7100 |
| 2024-06-17 | 52.28 | $51.18 | 7300 |
| 2024-06-14 | 52.54 | $52.10 | 6700 |
| 2024-06-13 | 52.65 | $51.59 | 30100 |
| 2024-06-12 | 52.89 | $52.97 | 5301 |
| 2024-06-11 | 52.88 | $52.35 | 2807 |
| 2024-06-10 | 52.99 | $53.44 | 36401 |
| 2024-06-07 | 52.90 | $52.58 | 2700 |
| 2024-06-06 | 52.97 | $53.39 | 4808 |
| 2024-06-05 | 52.88 | $52.79 | 4100 |
| 2024-06-04 | 52.90 | $53.77 | 6600 |
| 2024-06-03 | 52.72 | $53.39 | 7400 |
| 2024-05-31 | 52.59 | $53.56 | 15700 |
| 2024-05-30 | 52.40 | $52.44 | 10002 |
| 2024-05-29 | 52.43 | $51.92 | 11200 |
| 2024-05-28 | 52.56 | $52.97 | 8025 |
| 2024-05-24 | 52.50 | $52.49 | 5100 |
| 2024-05-23 | 52.54 | $51.87 | 8141 |
| 2024-05-22 | 52.71 | $52.27 | 10900 |
| 2024-05-21 | 52.82 | $53.33 | 5900 |
| 2024-05-20 | 52.73 | $53.29 | 8600 |
| 2024-05-17 | 52.63 | $52.66 | 5506 |
| 2024-05-16 | 52.66 | $52.57 | 5836 |
| 2024-05-15 | 52.71 | $52.79 | 7300 |
| 2024-05-14 | 52.72 | $52.61 | 7843 |
| 2024-05-13 | 52.77 | $52.55 | 10521 |
| 2024-05-10 | 52.84 | $53.13 | 4800 |
| 2024-05-09 | 52.81 | $52.99 | 6121 |
| 2024-05-08 | 52.80 | $52.91 | 6800 |
| 2024-05-07 | 52.81 | $53.36 | 25400 |
| 2024-05-06 | 52.72 | $53.78 | 11913 |
| 2024-05-03 | 52.54 | $53.46 | 9500 |
| 2024-05-02 | 52.39 | $53.01 | 10221 |
| 2024-05-01 | 52.32 | $52.02 | 5100 |
| 2024-04-30 | 52.46 | $52.60 | 5641 |
| 2024-04-29 | 52.49 | $52.50 | 9300 |
| 2024-04-26 | 52.55 | $52.22 | 6520 |
| 2024-04-25 | 52.69 | $51.40 | 36900 |
| 2024-04-24 | 53.02 | $52.67 | 5400 |
| 2024-04-23 | 53.14 | $52.52 | 6500 |
| 2024-04-22 | 53.32 | $52.84 | 4126 |
| 2024-04-19 | 53.46 | $52.27 | 4919 |
| 2024-04-18 | 53.74 | $52.35 | 6031 |
| 2024-04-17 | 54.05 | $52.41 | 15800 |
| 2024-04-16 | 54.40 | $52.82 | 27000 |
| 2024-04-15 | 54.71 | $54.27 | 11137 |
| 2024-04-12 | 54.77 | $53.98 | 5916 |
| 2024-04-11 | 54.90 | $54.67 | 8900 |
| 2024-04-10 | 54.90 | $54.38 | 57449 |
| 2024-04-09 | 54.97 | $55.08 | 12200 |
| 2024-04-08 | 54.89 | $54.74 | 107000 |
| 2024-04-05 | 54.86 | $54.66 | 12147 |
| 2024-04-04 | 54.85 | $54.50 | 25100 |
| 2024-04-03 | 54.87 | $54.40 | 14237 |
| 2024-04-02 | 54.91 | $53.82 | 13703 |
| 2024-04-01 | 55.07 | $54.06 | 25319 |
| 2024-03-28 | 55.20 | $55.13 | 9800 |
| 2024-03-27 | 55.13 | $55.30 | 29724 |
| 2024-03-26 | 55.00 | $55.23 | 7900 |
| 2024-03-25 | 54.87 | $54.71 | 4834 |
| 2024-03-22 | 54.81 | $55.22 | 7107 |
| 2024-03-21 | 54.64 | $54.83 | 5305 |
| 2024-03-20 | 54.52 | $55.25 | 3836 |
| 2024-03-19 | 54.28 | $54.59 | 7200 |
| 2024-03-18 | 54.14 | $54.43 | 6747 |
| 2024-03-15 | 54.01 | $54.04 | 12100 |
| 2024-03-14 | 53.94 | $53.45 | 5300 |
| 2024-03-13 | 53.98 | $53.38 | 8700 |
| 2024-03-12 | 54.03 | $53.52 | 12327 |
| 2024-03-11 | 54.06 | $53.23 | 37700 |
| 2024-03-08 | 54.15 | $54.75 | 5317 |
| 2024-03-07 | 53.93 | $54.47 | 6000 |
| 2024-03-06 | 53.73 | $54.90 | 7812 |
| 2024-03-05 | 53.40 | $53.66 | 8902 |
| 2024-03-04 | 53.28 | $53.26 | 9300 |
| 2024-03-01 | 53.22 | $54.01 | 8400 |
| 2024-02-29 | 52.99 | $53.08 | 5200 |
| 2024-02-28 | 52.92 | $52.92 | 14300 |
| 2024-02-27 | 52.86 | $52.99 | 6000 |
| 2024-02-26 | 52.78 | $52.89 | 7500 |
| 2024-02-23 | 52.70 | $53.37 | 36317 |
| 2024-02-22 | 52.51 | $53.07 | 18043 |
| 2024-02-21 | 52.35 | $52.44 | 6300 |
| 2024-02-20 | 52.29 | $52.77 | 14700 |
| 2024-02-16 | 52.15 | $52.40 | 19120 |
| 2024-02-15 | 52.07 | $52.38 | 5112 |
| 2024-02-14 | 51.97 | $51.68 | 5800 |
| 2024-02-13 | 52.01 | $51.30 | 47524 |
| 2024-02-12 | 52.13 | $51.99 | 14300 |
| 2024-02-09 | 52.12 | $51.59 | 10912 |
| 2024-02-08 | 52.19 | $51.72 | 12335 |
| 2024-02-07 | 52.24 | $52.53 | 15400 |
| 2024-02-06 | 52.13 | $51.84 | 7500 |
| 2024-02-05 | 52.15 | $51.93 | 6830 |
| 2024-02-02 | 52.14 | $52.03 | 6322 |
| 2024-02-01 | 52.12 | $52.47 | 23731 |
| 2024-01-31 | 51.99 | $52.01 | 41238 |
| 2024-01-30 | 51.93 | $51.61 | 11900 |
| 2024-01-29 | 51.95 | $52.07 | 12500 |
| 2024-01-26 | 51.87 | $51.13 | 9900 |
| 2024-01-25 | 51.98 | $51.79 | 14701 |
| 2024-01-24 | 51.96 | $51.55 | 20100 |
| 2024-01-23 | 51.98 | $51.71 | 6448 |
| 2024-01-22 | 51.98 | $52.62 | 18415 |
| 2024-01-19 | 51.77 | $51.60 | 69400 |
| 2024-01-18 | 51.74 | $51.77 | 10300 |
| 2024-01-17 | 51.67 | $51.57 | 9400 |
| 2024-01-16 | 51.63 | $52.09 | 11800 |
| 2024-01-12 | 51.47 | $52.25 | 11500 |
| 2024-01-11 | 51.25 | $51.94 | 22210 |
| 2024-01-10 | 51.05 | $51.66 | 16200 |
| 2024-01-09 | 50.88 | $51.17 | 10000 |
| 2024-01-08 | 50.78 | $51.48 | 16000 |
| 2024-01-05 | 50.60 | $50.97 | 60134 |
| 2024-01-04 | 50.49 | $50.63 | 11800 |
| 2024-01-03 | 50.44 | $50.06 | 11400 |
| 2024-01-02 | 50.50 | $50.29 | 39234 |
| 2023-12-29 | 50.52 | $50.39 | 17325 |
| 2023-12-28 | 50.52 | $50.37 | 25828 |
| 2023-12-27 | 50.52 | $50.38 | 18304 |
| 2023-12-26 | 50.52 | $49.82 | 4728 |
| 2023-12-22 | 50.64 | $50.32 | 4831 |
| 2023-12-21 | 50.67 | $51.15 | 6017 |
| 2023-12-20 | 50.52 | $50.38 | 6500 |
| 2023-12-19 | 50.52 | $50.33 | 18532 |
| 2023-12-18 | 50.52 | $50.25 | 12900 |
| 2023-12-15 | 50.53 | $50.08 | 44445 |
| 2023-12-14 | 50.58 | $50.22 | 18000 |
| 2023-12-13 | 50.61 | $51.03 | 13049 |
| 2023-12-12 | 50.47 | $50.38 | 3000 |
| 2023-12-11 | 50.44 | $50.60 | 20800 |
| 2023-12-08 | 50.35 | $49.91 | 11306 |
| 2023-12-07 | 50.40 | $50.54 | 13906 |
| 2023-12-06 | 50.31 | $50.17 | 9120 |
| 2023-12-05 | 50.29 | $49.73 | 20700 |
| 2023-12-04 | 50.36 | $49.98 | 6200 |
| 2023-12-01 | 50.38 | $50.84 | 49600 |
| 2023-11-30 | 50.22 | $50.30 | 29200 |
| 2023-11-29 | 50.15 | $50.20 | 53500 |
| 2023-11-28 | 50.08 | $50.54 | 9006 |
| 2023-11-27 | 49.93 | $50.44 | 4000 |
| 2023-11-24 | 49.77 | $50.33 | 4600 |
| 2023-11-22 | 49.60 | $50.28 | 8735 |
| 2023-11-21 | 49.42 | $49.95 | 7600 |
| 2023-11-20 | 49.28 | $50.15 | 29000 |
| 2023-11-17 | 49.07 | $50.09 | 11100 |
| 2023-11-16 | 48.84 | $49.20 | 25000 |
| 2023-11-15 | 48.76 | $49.48 | 18000 |
| 2023-11-14 | 48.61 | $49.92 | 35900 |
| 2023-11-13 | 48.34 | $48.87 | 7013 |
| 2023-11-10 | 48.25 | $48.71 | 62033 |
| 2023-11-09 | 48.18 | $47.98 | 15500 |
| 2023-11-08 | 48.25 | $47.66 | 18904 |
| 2023-11-07 | 48.40 | $48.83 | 6605 |
| 2023-11-06 | 48.34 | $49.32 | 5500 |
| 2023-11-03 | 48.16 | $50.13 | 45710 |
| 2023-11-02 | 47.78 | $49.21 | 14540 |
| 2023-11-01 | 47.55 | $48.58 | 17929 |
| 2023-10-31 | 47.41 | $48.10 | 34400 |
| 2023-10-30 | 47.35 | $47.50 | 7430 |
| 2023-10-27 | 47.41 | $47.41 | 29746 |
| 2023-10-26 | 47.51 | $47.18 | 49900 |
| 2023-10-25 | 47.68 | $47.59 | 16947 |
| 2023-10-24 | 47.79 | $47.45 | 48405 |
| 2023-10-23 | 47.96 | $47.21 | 45548 |
| 2023-10-20 | 48.20 | $47.38 | 20630 |
| 2023-10-19 | 48.46 | $47.89 | 14805 |
| 2023-10-18 | 48.65 | $48.08 | 5543 |
| 2023-10-17 | 48.84 | $48.99 | 26440 |
| 2023-10-16 | 48.86 | $48.89 | 6500 |
| 2023-10-13 | 48.92 | $48.76 | 7126 |
| 2023-10-12 | 49.01 | $49.11 | 18900 |
| 2023-10-11 | 49.05 | $49.10 | 7400 |
| 2023-10-10 | 49.11 | $49.54 | 13828 |
| 2023-10-09 | 49.07 | $48.43 | 8406 |
| 2023-10-06 | 49.28 | $48.25 | 8245 |
| 2023-10-05 | 49.55 | $48.12 | 22800 |
| 2023-10-04 | 49.90 | $46.81 | 64735 |
| 2023-10-03 | 50.58 | $48.06 | 33200 |
| 2023-10-02 | 51.11 | $49.47 | 36500 |
| 2023-09-29 | 51.43 | $49.74 | 14100 |
| 2023-09-28 | 51.73 | $51.17 | 51300 |
| 2023-09-27 | 51.79 | $50.79 | 14018 |
| 2023-09-26 | 51.92 | $50.88 | 7500 |
| 2023-09-25 | 52.06 | $51.46 | 9747 |
| 2023-09-22 | 52.09 | $51.60 | 19649 |
| 2023-09-21 | 52.09 | $51.75 | 23331 |
| 2023-09-20 | 52.05 | $52.26 | 10309 |
| 2023-09-19 | 51.89 | $52.89 | 10600 |
| 2023-09-18 | 51.57 | $52.25 | 116910 |
| 2023-09-15 | 51.33 | $52.20 | 18903 |
| 2023-09-14 | 51.06 | $52.27 | 6200 |
| 2023-09-13 | 50.72 | $51.10 | 6900 |
| 2023-09-12 | 50.58 | $51.06 | 7639 |
| 2023-09-11 | 50.41 | $50.89 | 7700 |
| 2023-09-08 | 50.25 | $50.44 | 10530 |
| 2023-09-07 | 50.16 | $50.97 | 11400 |
| 2023-09-06 | 49.94 | $50.90 | 6700 |
| 2023-09-05 | 49.69 | $50.79 | 15200 |
| 2023-09-01 | 49.43 | $50.44 | 6715 |
| 2023-08-31 | 49.20 | $49.94 | 4600 |
| 2023-08-30 | 49.03 | $49.46 | 5900 |
| 2023-08-29 | 48.94 | $49.64 | 6500 |
| 2023-08-28 | 48.80 | $49.46 | 8339 |
| 2023-08-25 | 48.67 | $48.80 | 8800 |
| 2023-08-24 | 48.66 | $48.32 | 44900 |
| 2023-08-23 | 48.76 | $49.07 | 7200 |
| 2023-08-22 | 48.71 | $48.13 | 3929 |
| 2023-08-21 | 48.85 | $48.17 | 34205 |
| 2023-08-18 | 49.01 | $48.00 | 5351 |
| 2023-08-17 | 49.23 | $48.03 | 17630 |
| 2023-08-16 | 49.48 | $48.19 | 4900 |
| 2023-08-15 | 49.74 | $48.70 | 7607 |
| 2023-08-14 | 49.92 | $49.32 | 19000 |
| 2023-08-11 | 50.01 | $49.75 | 424337 |
| 2023-08-10 | 50.01 | $49.69 | 39324 |
| 2023-08-09 | 50.02 | $49.61 | 7920 |
| 2023-08-08 | 50.06 | $49.76 | 7633 |
| 2023-08-07 | 50.06 | $49.76 | 7500 |
| 2023-08-04 | 50.06 | $49.49 | 53033 |
| 2023-08-03 | 50.11 | $49.08 | 8900 |
| 2023-08-02 | 50.25 | $49.23 | 28000 |
| 2023-08-01 | 50.38 | $50.25 | 12600 |
| 2023-07-31 | 50.31 | $50.69 | 17242 |
| 2023-07-28 | 50.13 | $50.58 | 13300 |
| 2023-07-27 | 49.95 | $50.37 | 13145 |
| 2023-07-26 | 49.77 | $50.31 | 16600 |
| 2023-07-25 | 49.57 | $49.97 | 16500 |
| 2023-07-24 | 49.41 | $49.73 | 54215 |
| 2023-07-21 | 49.27 | $49.18 | 43700 |
| 2023-07-20 | 49.22 | $49.47 | 35349 |
| 2023-07-19 | 49.09 | $49.52 | 14600 |
| 2023-07-18 | 48.93 | $49.45 | 52400 |
| 2023-07-17 | 48.76 | $48.78 | 62900 |
| 2023-07-14 | 48.70 | $48.55 | 22400 |
| 2023-07-13 | 48.68 | $49.07 | 40200 |
| 2023-07-12 | 48.53 | $48.89 | 51000 |
| 2023-07-11 | 48.40 | $48.51 | 45549 |
| 2023-07-10 | 48.33 | $48.55 | 78118 |
| 2023-07-07 | 48.24 | $48.21 | 28409 |
| 2023-07-06 | 48.19 | $47.49 | 56300 |
| 2023-07-05 | 48.29 | $48.12 | 72902 |
| 2023-07-03 | 48.27 | $48.24 | 19000 |
| 2023-06-30 | 48.23 | $47.98 | 52600 |
| 2023-06-29 | 48.22 | $47.62 | 496930 |
| 2023-06-28 | 48.28 | $48.04 | 18700 |
| 2023-06-27 | 48.27 | $47.31 | 6337 |
| 2023-06-26 | 48.40 | $47.45 | 5100 |
| 2023-06-23 | 48.52 | $47.46 | 8246 |
| 2023-06-22 | 48.65 | $48.60 | 6809 |
| 2023-06-21 | 48.56 | $48.85 | 3700 |
| 2023-06-20 | 48.40 | $48.16 | 9321 |
| 2023-06-16 | 48.35 | $48.55 | 6000 |
| 2023-06-15 | 48.20 | $48.91 | 2748 |
| 2023-06-14 | 47.96 | $49.20 | 8504 |
| 2023-06-13 | 47.60 | $48.52 | 11040 |
| 2023-06-12 | 47.33 | $47.92 | 10823 |
| 2023-06-09 | 47.14 | $47.93 | 10631 |
| 2023-06-08 | 46.91 | $47.62 | 5605 |
| 2023-06-07 | 46.70 | $47.11 | 12133 |
| 2023-06-06 | 46.57 | $47.94 | 3248 |
| 2023-06-05 | 46.24 | $46.75 | 8019 |
| 2023-06-02 | 46.11 | $46.83 | 3400 |
| 2023-06-01 | 45.94 | $45.97 | 4800 |
| 2023-05-31 | 45.92 | $44.87 | 8819 |
| 2023-05-30 | 46.13 | $45.76 | 5926 |
| 2023-05-26 | 46.18 | $45.78 | 14000 |
| 2023-05-25 | 46.24 | $45.97 | 3036 |
| 2023-05-24 | 46.26 | $45.67 | 4200 |
| 2023-05-23 | 46.35 | $45.87 | 5400 |
| 2023-05-22 | 46.41 | $46.45 | 6100 |
| 2023-05-19 | 46.36 | $46.25 | 2726 |
| 2023-05-18 | 46.33 | $46.21 | 2746 |
| 2023-05-17 | 46.31 | $46.44 | 1700 |
| 2023-05-16 | 46.24 | $46.24 | 11637 |
| 2023-05-15 | 46.19 | $46.38 | 2109 |
| 2023-05-12 | 46.10 | $46.22 | 916 |
| 2023-05-11 | 46.03 | $46.23 | 6711 |
| 2023-05-10 | 45.94 | $46.19 | 9016 |
| 2023-05-09 | 45.85 | $46.57 | 11804 |
| 2023-05-08 | 45.66 | $45.91 | 11100 |
| 2023-05-05 | 45.58 | $45.84 | 2038 |
| 2023-05-04 | 45.49 | $45.06 | 4200 |
| 2023-05-03 | 45.56 | $45.15 | 8300 |
| 2023-05-02 | 45.61 | $44.92 | 2920 |
| 2023-05-01 | 45.73 | $45.55 | 3300 |
| 2023-04-28 | 45.72 | $45.59 | 8100 |
| 2023-04-27 | 45.70 | $45.94 | 2146 |
| 2023-04-26 | 45.61 | $45.14 | 10720 |
| 2023-04-25 | 45.66 | $45.37 | 1202 |
| 2023-04-24 | 45.68 | $45.81 | 1816 |
| 2023-04-21 | 45.60 | $45.78 | 2100 |
| 2023-04-20 | 45.51 | $45.59 | 264420 |
| 2023-04-19 | 45.44 | $45.46 | 11900 |
| 2023-04-18 | 45.39 | $45.63 | 6634 |
| 2023-04-17 | 45.30 | $45.45 | 1900 |
| 2023-04-14 | 45.22 | $45.29 | 1400 |
| 2023-04-13 | 45.16 | $45.68 | 1137 |
| 2023-04-12 | 45.01 | $45.35 | 9845 |
| 2023-04-11 | 44.91 | $45.22 | 10500 |
| 2023-04-10 | 44.81 | $44.74 | 6529 |
| 2023-04-06 | 44.79 | $44.70 | 1916 |
| 2023-04-05 | 44.78 | $44.85 | 1641 |
| 2023-04-04 | 44.74 | $45.48 | 700 |
| 2023-04-03 | 44.55 | $45.67 | 11522 |
| 2023-03-31 | 44.29 | $45.33 | 3214 |
| 2023-03-30 | 44.07 | $44.78 | 8400 |
| 2023-03-29 | 43.92 | $44.50 | 4913 |
| 2023-03-28 | 43.81 | $44.31 | 3700 |
| 2023-03-27 | 43.72 | $44.08 | 10315 |
| 2023-03-24 | 43.66 | $43.86 | 438027 |
| 2023-03-23 | 43.65 | $43.72 | 500 |
| 2023-03-22 | 43.66 | $43.21 | 30600 |
| 2023-03-21 | 43.78 | $43.60 | 2402 |
| 2023-03-20 | 43.85 | $43.13 | 39336 |
| 2023-03-17 | 44.02 | $42.81 | 400 |
| 2023-03-16 | 44.29 | $43.36 | 800 |
| 2023-03-15 | 44.48 | $43.03 | 5300 |
| 2023-03-14 | 44.78 | $43.55 | 1104 |
| 2023-03-13 | 45.01 | $44.19 | 724 |
| 2023-03-10 | 45.15 | $44.98 | 906 |
| 2023-03-09 | 45.14 | $45.62 | 2749 |
| 2023-03-08 | 44.98 | $45.54 | 1400 |
| 2023-03-07 | 44.82 | $44.81 | 900 |
| 2023-03-06 | 44.78 | $45.24 | 2000 |
| 2023-03-03 | 44.65 | $45.29 | 2513 |
| 2023-03-02 | 44.48 | $44.23 | 938 |
| 2023-03-01 | 44.51 | $44.49 | 1648 |
| 2023-02-28 | 44.48 | $43.95 | 11700 |
| 2023-02-27 | 44.56 | $44.52 | 747 |
| 2023-02-24 | 44.54 | $43.84 | 446 |
| 2023-02-23 | 44.65 | $44.56 | 1500 |
| 2023-02-22 | 44.62 | $43.97 | 5644 |
| 2023-02-21 | 44.71 | $44.50 | 1300 |
| 2023-02-17 | 44.70 | $44.68 | 1800 |
| 2023-02-16 | 44.65 | $44.27 | 300 |
| 2023-02-15 | 44.68 | $44.38 | 600 |
| 2023-02-14 | 44.68 | $44.44 | 2604 |
| 2023-02-13 | 44.67 | $44.74 | 648 |
| 2023-02-10 | 44.59 | $44.60 | 33300 |
| 2023-02-09 | 44.53 | $44.09 | 3946 |
| 2023-02-08 | 44.56 | $43.98 | 1732 |
| 2023-02-07 | 44.61 | $44.35 | 1100 |
| 2023-02-06 | 44.59 | $43.82 | 700 |
| 2023-02-03 | 44.67 | $43.79 | 4300 |
| 2023-02-02 | 44.77 | $44.46 | 600 |
| 2023-02-01 | 44.74 | $45.09 | 1000 |
| 2023-01-31 | 44.57 | $44.88 | 12018 |
| 2023-01-30 | 44.40 | $44.66 | 2400 |
| 2023-01-27 | 44.26 | $44.71 | 12300 |
| 2023-01-26 | 44.07 | $44.62 | 6900 |
| 2023-01-25 | 43.87 | $44.73 | 4937 |
| 2023-01-24 | 43.61 | $44.00 | 700 |
| 2023-01-23 | 43.46 | $43.88 | 2900 |
| 2023-01-20 | 43.31 | $44.01 | 3638 |
| 2023-01-19 | 43.10 | $43.49 | 14112 |
| 2023-01-18 | 42.96 | $43.51 | 2600 |
| 2023-01-17 | 42.80 | $43.45 | 14400 |
| 2023-01-13 | 42.62 | $43.56 | 22200 |
| 2023-01-12 | 42.39 | $43.01 | 16800 |
| 2023-01-11 | 42.23 | $42.07 | 14400 |
| 2023-01-10 | 42.25 | $42.16 | 16814 |
| 2023-01-09 | 42.25 | $42.09 | 4109 |
| 2023-01-06 | 42.27 | $41.99 | 65322 |
| 2023-01-05 | 42.30 | $40.90 | 3512 |
| 2023-01-04 | 42.57 | $41.80 | 9631 |
| 2023-01-03 | 42.69 | $42.20 | 904 |
| 2022-12-30 | 42.75 | $42.46 | 1800 |
| 2022-12-29 | 42.75 | $42.72 | 4232 |
| 2022-12-28 | 42.70 | $42.12 | 16600 |
| 2022-12-27 | 42.77 | $42.11 | 4200 |
| 2022-12-23 | 42.84 | $42.36 | 3230 |
| 2022-12-22 | 42.87 | $42.60 | 2300 |
| 2022-12-21 | 42.85 | $42.43 | 4317 |
| 2022-12-20 | 42.86 | $42.96 | 27200 |
| 2022-12-19 | 42.76 | $41.86 | 938 |
| 2022-12-16 | 42.86 | $42.42 | 2900 |
| 2022-12-15 | 42.86 | $42.27 | 15438 |
| 2022-12-14 | 42.88 | $43.14 | 7800 |
| 2022-12-13 | 42.72 | $42.79 | 12308 |
| 2022-12-12 | 42.61 | $42.07 | 11614 |
| 2022-12-09 | 42.62 | $42.58 | 646634 |
| 2022-12-08 | 42.52 | $42.43 | 6709 |
| 2022-12-07 | 42.43 | $42.03 | 80415 |
| 2022-12-06 | 42.40 | $41.56 | 14436 |
| 2022-12-05 | 42.47 | $41.60 | 4840 |
| 2022-12-02 | 42.53 | $42.68 | 804100 |
| 2022-12-01 | 42.36 | $42.59 | 14800 |
| 2022-11-30 | 42.18 | $42.91 | 93038 |
| 2022-11-29 | 41.90 | $42.07 | 1727 |
| 2022-11-28 | 41.75 | $42.00 | 623 |
| 2022-11-25 | 41.58 | $42.61 | 2108 |
| 2022-11-23 | 41.24 | $42.21 | 1600 |
| 2022-11-22 | 40.94 | $41.71 | 1646 |
| 2022-11-21 | 40.68 | $40.78 | 537 |
| 2022-11-18 | 40.57 | $41.05 | 302 |
| 2022-11-17 | 40.39 | $40.85 | 341 |
| 2022-11-16 | 40.21 | $40.82 | 237 |
| 2022-11-15 | 40.01 | $40.97 | 1442 |
| 2022-11-14 | 39.74 | $40.55 | 1200 |
| 2022-11-11 | 39.52 | $41.38 | 800 |
| 2022-11-10 | 39.08 | $41.57 | 2447 |
| 2022-11-09 | 38.53 | $39.28 | 820 |
| 2022-11-08 | 38.37 | $39.86 | 1627 |
| 2022-11-07 | 38.07 | $39.06 | 5627 |
| 2022-11-04 | 37.88 | $39.20 | 7329 |
| 2022-11-03 | 37.64 | $37.89 | 700 |
| 2022-11-02 | 37.64 | $38.39 | 4300 |
| 2022-11-01 | 37.54 | $38.02 | 2514 |
| 2022-10-31 | 37.50 | $37.72 | 63007 |
| 2022-10-28 | 37.52 | $38.08 | 607 |
| 2022-10-27 | 37.48 | $37.81 | 1900 |
| 2022-10-26 | 37.48 | $38.34 | 1142 |
| 2022-10-25 | 37.38 | $38.53 | 843 |
| 2022-10-24 | 37.23 | $37.49 | 1128 |
| 2022-10-21 | 37.28 | $37.77 | 403 |
| 2022-10-20 | 37.28 | $37.29 | 314 |
| 2022-10-19 | 37.39 | $37.34 | 52700 |
| 2022-10-18 | 37.51 | $37.41 | 39000 |
| 2022-10-17 | 37.64 | $38.07 | 1400 |
| 2022-10-14 | 37.66 | $37.29 | 200 |
| 2022-10-13 | 37.85 | $37.67 | 9837 |
| 2022-10-12 | 38.00 | $37.84 | 2029 |
| 2022-10-11 | 38.14 | $38.33 | 800 |
| 2022-10-10 | 38.21 | $38.14 | 1000 |
| 2022-10-07 | 38.33 | $38.25 | 1806 |
| 2022-10-06 | 38.46 | $38.74 | 532 |
| 2022-10-05 | 38.51 | $38.89 | 3300 |
| 2022-10-04 | 38.54 | $39.64 | 1800 |
| 2022-10-03 | 38.42 | $38.48 | 18000 |
| 2022-09-30 | 38.53 | $37.75 | 59200 |
| 2022-09-29 | 38.82 | $38.20 | 401 |
| 2022-09-28 | 39.07 | $38.32 | 337 |
| 2022-09-27 | 39.34 | $38.41 | 8700 |
| 2022-09-26 | 39.64 | $38.31 | 1611 |
| 2022-09-23 | 40.01 | $39.18 | 3635 |
| 2022-09-22 | 40.26 | $40.33 | 617 |
| 2022-09-21 | 40.32 | $39.87 | 6515 |
| 2022-09-20 | 40.48 | $40.19 | 6135 |
| 2022-09-19 | 40.60 | $40.43 | 16023 |
| 2022-09-16 | 40.70 | $40.70 | 1100 |
| 2022-09-15 | 40.76 | $40.26 | 2015 |
| 2022-09-14 | 40.93 | $41.04 | 1000 |
| 2022-09-13 | 40.96 | $39.87 | 800 |
| 2022-09-12 | 41.24 | $41.05 | 1139 |
| 2022-09-09 | 41.32 | $41.70 | 932 |
| 2022-09-08 | 41.29 | $40.36 | 1200 |
| 2022-09-07 | 41.53 | $40.49 | 4612 |
| 2022-09-06 | 41.78 | $40.13 | 5227 |
| 2022-09-02 | 42.15 | $41.16 | 200 |
| 2022-09-01 | 42.36 | $41.40 | 703 |
| 2022-08-31 | 42.56 | $41.77 | 2046 |
| 2022-08-30 | 42.71 | $42.50 | 1300 |
| 2022-08-29 | 42.73 | $41.96 | 1600 |
| 2022-08-26 | 42.86 | $42.59 | 300 |
| 2022-08-25 | 42.88 | $42.93 | 300 |
| 2022-08-24 | 42.83 | $42.87 | 300 |
| 2022-08-23 | 42.78 | $42.83 | 100 |
| 2022-08-22 | 42.74 | $42.19 | 2900 |
| 2022-08-19 | 42.81 | $42.59 | 411 |
| 2022-08-18 | 42.82 | $42.68 | 300 |
| 2022-08-17 | 42.80 | $43.20 | 3400 |
| 2022-08-16 | 42.67 | $42.66 | 646 |
| 2022-08-15 | 42.63 | $43.48 | 316 |
| 2022-08-12 | 42.40 | $43.15 | 5435 |
| 2022-08-11 | 42.21 | $43.05 | 900 |
| 2022-08-10 | 42.01 | $43.26 | 107 |
| 2022-08-09 | 41.73 | $41.54 | 2707 |
| 2022-08-08 | 41.77 | $42.15 | 2700 |
| 2022-08-05 | 41.68 | $41.30 | 400 |
| 2022-08-04 | 41.76 | $42.04 | 2700 |
| 2022-08-03 | 41.70 | $42.09 | 1600 |
| 2022-08-02 | 41.62 | $42.63 | 2945 |
| 2022-08-01 | 41.40 | $43.32 | 1200 |
| 2022-07-29 | 41.02 | $42.34 | 602 |
| 2022-07-28 | 40.77 | $42.47 | 3636 |
| 2022-07-27 | 40.46 | $41.71 | 804 |
| 2022-07-26 | 40.27 | $41.09 | 436 |
| 2022-07-25 | 40.18 | $41.51 | 2707 |
| 2022-07-22 | 39.99 | $40.91 | 1447 |
| 2022-07-21 | 39.91 | $41.44 | 1700 |
| 2022-07-20 | 39.70 | $40.50 | 300 |
| 2022-07-19 | 39.66 | $40.76 | 1400 |
| 2022-07-18 | 39.58 | $40.09 | 100 |
| 2022-07-15 | 39.62 | $39.49 | 1500 |
| 2022-07-14 | 39.81 | $39.82 | 1930 |
| 2022-07-13 | 39.97 | $39.77 | 600 |
| 2022-07-12 | 40.17 | $40.45 | 100 |
| 2022-07-11 | 40.26 | $40.04 | 300 |
| 2022-07-08 | 40.47 | $41.24 | 2500 |
| 2022-07-07 | 40.47 | $40.68 | 830 |
| 2022-07-06 | 40.59 | $39.84 | 300 |
| 2022-07-05 | 40.91 | $40.36 | 126 |
| 2022-07-01 | 41.19 | $40.84 | 500 |
| 2022-06-30 | 41.42 | $41.28 | 600 |
| 2022-06-29 | 41.59 | $41.01 | 1000 |
| 2022-06-28 | 41.87 | $41.52 | 1200 |
| 2022-06-27 | 42.08 | $41.63 | 214 |
| 2022-06-24 | 42.31 | $41.48 | 2100 |
| 2022-06-23 | 42.62 | $41.51 | 700 |
| 2022-06-22 | 42.98 | $41.81 | 335 |
| 2022-06-21 | 43.34 | $41.91 | 400 |
| 2022-06-17 | 43.74 | $42.03 | 300 |
| 2022-06-16 | 44.18 | $42.88 | 226 |
| 2022-06-15 | 44.52 | $43.38 | 800 |
| 2022-06-14 | 44.81 | $43.25 | 400 |
| 2022-06-13 | 45.17 | $43.05 | 1000 |
| 2022-06-10 | 45.64 | $44.44 | 600 |
| 2022-06-09 | 45.89 | $44.97 | 2500 |
| 2022-06-08 | 46.06 | $45.82 | 745 |
| 2022-06-07 | 46.09 | $46.24 | 1000 |
| 2022-06-06 | 46.02 | $46.31 | 126 |
| 2022-06-03 | 45.93 | $45.62 | 100 |
| 2022-06-02 | 45.98 | $46.55 | 507 |
| 2022-06-01 | 45.83 | $46.44 | 3334 |
| 2022-05-31 | 45.67 | $45.85 | 3000 |
| 2022-05-27 | 45.62 | $46.96 | 3829 |
| 2022-05-26 | 45.33 | $46.67 | 200 |
| 2022-05-25 | 45.04 | $45.75 | 400 |
| 2022-05-24 | 44.91 | $46.21 | 600 |
| 2022-05-23 | 44.66 | $45.68 | 7900 |
| 2022-05-20 | 44.49 | $45.99 | 2134 |
| 2022-05-19 | 44.22 | $45.25 | 1100 |
| 2022-05-18 | 44.07 | $44.29 | 5500 |
| 2022-05-17 | 44.10 | $45.14 | 10925 |
| 2022-05-16 | 43.96 | $44.68 | 3328 |
| 2022-05-13 | 43.90 | $44.53 | 2149 |
| 2022-05-12 | 43.87 | $44.34 | 1823 |
| 2022-05-11 | 43.87 | $43.46 | 501 |
| 2022-05-10 | 44.07 | $43.44 | 200 |
| 2022-05-09 | 44.31 | $44.25 | 429 |
| 2022-05-06 | 44.43 | $44.81 | 500 |
| 2022-05-05 | 44.44 | $44.66 | 1800 |
| 2022-05-04 | 44.50 | $45.52 | 1147 |
| 2022-05-03 | 44.40 | $45.10 | 900 |
| 2022-05-02 | 44.36 | $44.28 | 400 |
| 2022-04-29 | 44.51 | $44.66 | 800 |
| 2022-04-28 | 44.60 | $44.73 | 4507 |
| 2022-04-27 | 44.70 | $44.21 | 12700 |
| 2022-04-26 | 44.93 | $43.94 | 2600 |
| 2022-04-25 | 45.26 | $44.62 | 52338 |
| 2022-04-22 | 45.50 | $45.10 | 1800 |
| 2022-04-21 | 45.69 | $45.32 | 21600 |
| 2022-04-20 | 45.87 | $46.16 | 1310 |
| 2022-04-19 | 45.91 | $45.66 | 623 |
| 2022-04-18 | 46.06 | $45.35 | 700 |
| 2022-04-14 | 46.30 | $45.83 | 1549 |
| 2022-04-13 | 46.49 | $45.71 | 1528 |
| 2022-04-12 | 46.73 | $45.26 | 800 |
| 2022-04-11 | 47.12 | $45.63 | 503 |
| 2022-04-08 | 47.49 | $46.05 | 1114 |
| 2022-04-07 | 47.84 | $46.19 | 3417 |
| 2022-04-06 | 48.21 | $46.45 | 1539 |
| 2022-04-05 | 48.59 | $47.84 | 333 |
| 2022-04-04 | 48.73 | $48.41 | 963 |
| 2022-04-01 | 48.78 | $48.41 | 1331 |
| 2022-03-31 | 48.83 | $49.39 | 1000 |
| 2022-03-30 | 48.68 | $49.21 | 3940 |
| 2022-03-29 | 48.55 | $49.47 | 1637 |
| 2022-03-28 | 48.34 | $48.89 | 400 |
| 2022-03-25 | 48.22 | $48.89 | 400 |
| 2022-03-24 | 48.08 | $48.91 | 1646 |
| 2022-03-23 | 47.92 | $48.95 | 2648 |
| 2022-03-22 | 47.71 | $49.21 | 2533 |
| 2022-03-21 | 47.43 | $48.93 | 935 |
| 2022-03-18 | 47.16 | $48.32 | 250 |
| 2022-03-17 | 46.97 | $48.32 | 2300 |
| 2022-03-16 | 46.76 | $47.54 | 600 |
| 2022-03-15 | 46.69 | $46.75 | 512 |
| 2022-03-14 | 46.77 | $46.75 | 2900 |
| 2022-03-11 | 46.88 | $46.62 | 2500 |
| 2022-03-10 | 47.03 | $46.57 | 1900 |
| 2022-03-09 | 47.22 | $46.65 | 500 |
| 2022-03-08 | 47.43 | $45.75 | 1300 |
| 2022-03-07 | 47.87 | $46.80 | 1100 |
| 2022-03-04 | 48.16 | $48.14 | 4113 |
| 2022-03-03 | 48.22 | $48.04 | 175 |
| 2022-03-02 | 48.31 | $48.04 | 100 |
| 2022-03-01 | 48.41 | $48.04 | 730 |
| 2022-02-28 | 48.54 | $48.82 | 11200 |
| 2022-02-25 | 48.53 | $48.57 | 1200 |
| 2022-02-24 | 48.56 | $47.58 | 2947 |
| 2022-02-23 | 48.82 | $47.88 | 4521 |
| 2022-02-22 | 49.05 | $48.62 | 1500 |
| 2022-02-18 | 49.17 | $49.07 | 800 |
| 2022-02-17 | 49.21 | $49.11 | 1100 |
| 2022-02-16 | 49.26 | $49.54 | 1343 |
| 2022-02-15 | 49.22 | $49.81 | 3600 |
| 2022-02-14 | 49.12 | $49.41 | 1300 |
| 2022-02-11 | 49.08 | $49.36 | 600 |
| 2022-02-10 | 49.06 | $49.32 | 846 |
| 2022-02-09 | 49.04 | $49.98 | 1140 |
| 2022-02-08 | 48.88 | $49.22 | 2801 |
| 2022-02-07 | 48.86 | $49.07 | 400 |
| 2022-02-04 | 48.86 | $48.89 | 1649 |
| 2022-02-03 | 48.91 | $48.91 | 1200 |
| 2022-02-02 | 48.97 | $49.21 | 3033 |
| 2022-02-01 | 48.97 | $50.95 | 1039 |
| 2022-01-31 | 48.62 | $48.77 | 1600 |
| 2022-01-28 | 48.66 | $47.63 | 2400 |
| 2022-01-27 | 48.96 | $47.39 | 1900 |
| 2022-01-26 | 49.37 | $48.10 | 19133 |
| 2022-01-25 | 49.68 | $48.65 | 2231 |
| 2022-01-24 | 49.94 | $48.93 | 5343 |
| 2022-01-21 | 50.18 | $49.11 | 2900 |
| 2022-01-20 | 50.42 | $49.31 | 1900 |
| 2022-01-19 | 50.66 | $49.91 | 200 |
| 2022-01-18 | 50.81 | $50.70 | 10700 |
| 2022-01-14 | 50.82 | $51.82 | 1701 |
| 2022-01-13 | 50.59 | $51.63 | 2634 |
| 2022-01-12 | 50.37 | $51.53 | 846 |
| 2022-01-11 | 50.12 | $50.68 | 1500 |
| 2022-01-10 | 50.03 | $50.05 | 3049 |
| 2022-01-07 | 50.04 | $50.19 | 2800 |
| 2022-01-06 | 50.04 | $50.25 | 615 |
| 2022-01-05 | 50.02 | $50.49 | 7045 |
| 2022-01-04 | 49.95 | $50.50 | 10000 |
| 2022-01-03 | 49.87 | $49.80 | 1008 |
| 2021-12-31 | 49.92 | $49.83 | 1600 |
| 2021-12-30 | 49.98 | $49.80 | 1000 |
| 2021-12-29 | 50.05 | $49.88 | 700 |
| 2021-12-28 | 50.13 | $49.99 | 700 |
| 2021-12-27 | 50.19 | $49.99 | 1226 |
| 2021-12-23 | 50.26 | $50.19 | 1400 |
| 2021-12-22 | 50.31 | $50.57 | 900 |
| 2021-12-21 | 50.28 | $50.30 | 802 |
| 2021-12-20 | 50.31 | $49.98 | 1600 |
| 2021-12-17 | 50.41 | $50.61 | 1300 |
| 2021-12-16 | 50.40 | $50.98 | 1100 |
| 2021-12-15 | 50.31 | $51.02 | 1600 |
| 2021-12-14 | 50.20 | $50.19 | 5142 |
| 2021-12-13 | 50.24 | $50.38 | 1024 |
| 2021-12-10 | 50.26 | $50.79 | 1000 |
| 2021-12-09 | 50.19 | $50.71 | 12400 |
| 2021-12-08 | 50.14 | $51.16 | 1700 |
| 2021-12-07 | 49.98 | $51.40 | 1424 |
| 2021-12-06 | 49.75 | $50.07 | 900 |
| 2021-12-03 | 49.77 | $49.97 | 1000 |
| 2021-12-02 | 49.82 | $49.46 | 6014 |
| 2021-12-01 | 49.99 | $48.88 | 3000 |
| 2021-11-30 | 50.31 | $49.08 | 2100 |
| 2021-11-29 | 50.64 | $49.86 | 727 |
| 2021-11-26 | 50.87 | $49.48 | 646 |
| 2021-11-24 | 51.21 | $50.74 | 417 |
| 2021-11-23 | 51.35 | $51.35 | 2449 |
| 2021-11-22 | 51.38 | $51.33 | 1300 |
| 2021-11-19 | 51.42 | $51.41 | 500 |
| 2021-11-18 | 51.46 | $51.26 | 428 |
| 2021-11-17 | 51.53 | $51.29 | 510 |
| 2021-11-16 | 51.61 | $51.50 | 1810 |
| 2021-11-15 | 51.66 | $51.77 | 302 |
| 2021-11-12 | 51.66 | $52.12 | 200 |
| 2021-11-11 | 51.59 | $51.47 | 5500 |
| 2021-11-10 | 51.64 | $51.05 | 641 |
| 2021-11-09 | 51.80 | $51.94 | 600 |
| 2021-11-08 | 51.80 | $52.17 | 1027 |
| 2021-11-05 | 51.74 | $52.34 | 1428 |
| 2021-11-04 | 51.65 | $52.57 | 900 |
| 2021-11-03 | 51.49 | $52.22 | 3010 |
| 2021-11-02 | 51.38 | $52.08 | 150 |
| 2021-11-01 | 51.29 | $52.08 | 1000 |
| 2021-10-29 | 51.18 | $51.35 | 1123 |
| 2021-10-28 | 51.22 | $51.44 | 1031 |
| 2021-10-27 | 51.24 | $51.09 | 2500 |
| 2021-10-26 | 51.35 | $51.52 | 1449 |
| 2021-10-25 | 51.39 | $51.47 | 175 |
| 2021-10-22 | 51.45 | $51.47 | 400 |
| 2021-10-21 | 51.52 | $51.20 | 433 |
| 2021-10-20 | 51.66 | $51.88 | 5313 |
| 2021-10-19 | 51.69 | $52.05 | 3600 |
| 2021-10-18 | 51.69 | $51.78 | 3032 |
| 2021-10-15 | 51.75 | $51.95 | 300 |
| 2021-10-14 | 51.79 | $51.30 | 1400 |
| 2021-10-13 | 51.98 | $51.07 | 224 |
| 2021-10-12 | 52.24 | $51.21 | 1617 |
| 2021-10-11 | 52.53 | $51.99 | 442 |
| 2021-10-08 | 52.70 | $51.28 | 1934 |
| 2021-10-07 | 53.05 | $51.94 | 200 |
| 2021-10-06 | 53.32 | $51.45 | 1813 |
| 2021-10-05 | 53.73 | $51.51 | 1200 |
| 2021-10-04 | 54.20 | $51.19 | 5423 |
| 2021-10-01 | 54.81 | $52.78 | 1600 |
| 2021-09-30 | 55.18 | $53.02 | 1016 |
| 2021-09-29 | 55.56 | $54.13 | 1600 |
| 2021-09-28 | 55.75 | $53.94 | 2338 |
| 2021-09-27 | 56.02 | $55.25 | 1330 |
| 2021-09-24 | 56.04 | $55.54 | 1534 |
| 2021-09-23 | 55.99 | $55.57 | 1242 |
| 2021-09-22 | 55.93 | $55.29 | 1546 |
| 2021-09-21 | 55.91 | $55.63 | 613 |
| 2021-09-20 | 55.80 | $55.23 | 400 |
| 2021-09-17 | 55.76 | $55.97 | 935 |
| 2021-09-16 | 55.54 | $56.42 | 1441 |
| 2021-09-15 | 55.18 | $56.55 | 544 |
| 2021-09-14 | 54.73 | $55.89 | 1424 |
| 2021-09-13 | 54.34 | $56.03 | 726 |
| 2021-09-10 | 53.85 | $55.20 | 500 |
| 2021-09-09 | 53.45 | $55.35 | 733 |
| 2021-09-08 | 52.94 | $54.74 | 1042 |
| 2021-09-07 | 52.49 | $54.58 | 445 |
| 2021-09-03 | 51.99 | $54.09 | 936 |
| 2021-09-02 | 51.51 | $52.68 | 1700 |
| 2021-09-01 | 51.25 | $52.40 | 1119 |
| 2021-08-31 | 51.01 | $51.68 | 3829 |
| 2021-08-30 | 50.88 | $51.32 | 512 |
| 2021-08-27 | 50.81 | $51.05 | 1100 |
| 2021-08-26 | 50.78 | $50.60 | 2103 |
| 2021-08-25 | 50.85 | $50.77 | 1800 |
| 2021-08-24 | 50.89 | $50.88 | 845 |
| 2021-08-23 | 50.92 | $50.40 | 600 |
| 2021-08-20 | 51.05 | $49.87 | 734 |
| 2021-08-19 | 51.32 | $50.20 | 312 |
| 2021-08-18 | 51.56 | $51.00 | 1300 |
| 2021-08-17 | 51.67 | $51.31 | 2300 |
| 2021-08-16 | 51.73 | $51.90 | 1300 |
| 2021-08-13 | 51.68 | $52.14 | 187 |
| 2021-08-12 | 51.57 | $52.14 | 5500 |
| 2021-08-11 | 51.44 | $52.04 | 1138 |
| 2021-08-10 | 51.32 | $51.37 | 6200 |
| 2021-08-09 | 51.31 | $51.56 | 2300 |
| 2021-08-06 | 51.26 | $51.59 | 1300 |
| 2021-08-05 | 51.20 | $51.64 | 1400 |
| 2021-08-04 | 51.11 | $51.40 | 2200 |
| 2021-08-03 | 51.07 | $51.85 | 1643 |
| 2021-08-02 | 50.92 | $51.31 | 400 |
| 2021-07-30 | 50.87 | $50.76 | 800 |
| 2021-07-29 | 50.93 | $51.35 | 5001 |
| 2021-07-28 | 50.87 | $51.16 | 2819 |
| 2021-07-27 | 50.84 | $50.81 | 5400 |
| 2021-07-26 | 50.89 | $51.12 | 18300 |
| 2021-07-23 | 50.87 | $51.26 | 4000 |
| 2021-07-22 | 50.83 | $51.02 | 1200 |
| 2021-07-21 | 50.84 | $51.00 | 1200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
74.37
2026-07-17
Close Price
$72.83
Vol: 9847
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
37.18
Average
53.62
Maximum
82.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.37 | $72.83 | 9847 |
| 2026-07-16 | 75.06 | $73.95 | 6118 |
| 2026-07-15 | 75.56 | $75.48 | 4800 |
| 2026-07-14 | 75.69 | $75.61 | 10694 |
| 2026-07-13 | 75.82 | $74.90 | 5300 |
| 2026-07-10 | 76.20 | $76.59 | 4300 |
| 2026-07-09 | 76.13 | $75.48 | 12640 |
| 2026-07-08 | 76.41 | $75.50 | 11300 |
| 2026-07-07 | 76.74 | $75.77 | 19913 |
| 2026-07-06 | 77.06 | $78.13 | 20416 |
| 2026-07-02 | 76.69 | $76.25 | 10200 |
| 2026-07-01 | 76.85 | $76.77 | 18200 |
| 2026-06-30 | 76.87 | $76.33 | 14698 |
| 2026-06-29 | 77.04 | $76.46 | 16436 |
| 2026-06-26 | 77.19 | $76.97 | 8500 |
| 2026-06-25 | 77.22 | $76.43 | 7242 |
| 2026-06-24 | 77.42 | $76.97 | 11300 |
| 2026-06-23 | 77.49 | $76.70 | 5800 |
| 2026-06-22 | 77.65 | $79.61 | 9700 |
| 2026-06-18 | 76.91 | $78.76 | 13100 |
| 2026-06-17 | 76.29 | $77.79 | 9818 |
| 2026-06-16 | 75.83 | $78.14 | 3600 |
| 2026-06-15 | 75.17 | $77.58 | 4900 |
| 2026-06-12 | 74.55 | $75.50 | 10912 |
| 2026-06-11 | 74.47 | $74.71 | 5200 |
| 2026-06-10 | 74.63 | $72.90 | 7100 |
| 2026-06-09 | 75.41 | $74.47 | 13191 |
| 2026-06-08 | 75.88 | $74.86 | 6626 |
| 2026-06-05 | 76.33 | $74.47 | 7905 |
| 2026-06-04 | 77.01 | $76.78 | 14747 |
| 2026-06-03 | 77.10 | $76.65 | 6420 |
| 2026-06-02 | 77.26 | $76.65 | 5000 |
| 2026-06-01 | 77.44 | $76.05 | 7922 |
| 2026-05-29 | 77.85 | $77.99 | 7100 |
| 2026-05-28 | 77.73 | $77.62 | 3610 |
| 2026-05-27 | 77.69 | $77.68 | 23808 |
| 2026-05-26 | 77.62 | $78.43 | 11749 |
| 2026-05-22 | 77.29 | $76.14 | 23002 |
| 2026-05-21 | 77.61 | $75.97 | 3900 |
| 2026-05-20 | 78.03 | $75.96 | 11600 |
| 2026-05-19 | 78.54 | $75.62 | 9228 |
| 2026-05-18 | 79.25 | $77.20 | 5127 |
| 2026-05-15 | 79.60 | $77.79 | 8416 |
| 2026-05-14 | 79.81 | $79.83 | 6200 |
| 2026-05-13 | 79.39 | $80.36 | 5437 |
| 2026-05-12 | 78.68 | $80.36 | 6324 |
| 2026-05-11 | 77.79 | $79.56 | 6118 |
| 2026-05-08 | 76.95 | $78.60 | 4728 |
| 2026-05-07 | 76.21 | $77.86 | 11340 |
| 2026-05-06 | 75.53 | $77.33 | 5200 |
| 2026-05-05 | 74.86 | $75.43 | 8200 |
| 2026-05-04 | 74.64 | $74.49 | 6800 |
| 2026-05-01 | 74.68 | $75.00 | 11200 |
| 2026-04-30 | 74.55 | $75.82 | 12921 |
| 2026-04-29 | 74.15 | $73.61 | 8320 |
| 2026-04-28 | 74.35 | $74.73 | 15300 |
| 2026-04-27 | 74.25 | $73.40 | 6317 |
| 2026-04-24 | 74.54 | $73.54 | 5476 |
| 2026-04-23 | 74.86 | $73.26 | 5546 |
| 2026-04-22 | 75.33 | $73.86 | 3700 |
| 2026-04-21 | 75.71 | $73.60 | 25500 |
| 2026-04-20 | 76.25 | $74.98 | 7900 |
| 2026-04-17 | 76.45 | $76.75 | 54200 |
| 2026-04-16 | 76.12 | $76.19 | 17113 |
| 2026-04-15 | 75.89 | $75.97 | 11500 |
| 2026-04-14 | 75.66 | $76.98 | 6400 |
| 2026-04-13 | 75.05 | $75.90 | 6100 |
| 2026-04-10 | 74.64 | $76.00 | 7424 |
| 2026-04-09 | 74.11 | $76.19 | 13100 |
| 2026-04-08 | 73.40 | $77.38 | 9319 |
| 2026-04-07 | 72.17 | $73.09 | 16400 |
| 2026-04-06 | 72.03 | $73.88 | 4113 |
| 2026-04-02 | 71.62 | $73.41 | 15500 |
| 2026-04-01 | 71.30 | $74.78 | 13749 |
| 2026-03-31 | 70.49 | $72.60 | 25900 |
| 2026-03-30 | 70.23 | $71.04 | 45700 |
| 2026-03-27 | 70.43 | $70.92 | 8996 |
| 2026-03-26 | 70.74 | $71.79 | 20933 |
| 2026-03-25 | 70.88 | $73.22 | 4332 |
| 2026-03-24 | 70.63 | $71.84 | 9043 |
| 2026-03-23 | 70.80 | $71.59 | 29600 |
| 2026-03-20 | 71.12 | $70.14 | 8010 |
| 2026-03-19 | 72.00 | $72.82 | 4400 |
| 2026-03-18 | 72.26 | $73.15 | 6000 |
| 2026-03-17 | 72.50 | $73.29 | 14032 |
| 2026-03-16 | 72.79 | $73.20 | 11924 |
| 2026-03-13 | 73.20 | $71.94 | 12105 |
| 2026-03-12 | 74.12 | $72.69 | 9778 |
| 2026-03-11 | 75.03 | $74.29 | 3700 |
| 2026-03-10 | 75.64 | $74.01 | 12827 |
| 2026-03-09 | 76.50 | $72.86 | 20970 |
| 2026-03-06 | 77.92 | $73.51 | 12700 |
| 2026-03-05 | 79.44 | $75.07 | 13500 |
| 2026-03-04 | 80.78 | $77.76 | 13400 |
| 2026-03-03 | 81.55 | $76.89 | 15800 |
| 2026-03-02 | 82.72 | $80.56 | 9700 |
| 2026-02-27 | 82.95 | $81.94 | 10939 |
| 2026-02-26 | 82.76 | $81.33 | 11900 |
| 2026-02-25 | 82.66 | $81.97 | 16316 |
| 2026-02-24 | 82.30 | $80.90 | 13008 |
| 2026-02-23 | 82.14 | $80.74 | 12400 |
| 2026-02-20 | 81.96 | $80.34 | 6842 |
| 2026-02-19 | 81.80 | $80.51 | 8800 |
| 2026-02-18 | 81.50 | $80.26 | 22640 |
| 2026-02-17 | 81.16 | $80.67 | 17345 |
| 2026-02-13 | 80.55 | $81.13 | 18400 |
| 2026-02-12 | 79.62 | $81.15 | 15500 |
| 2026-02-11 | 78.42 | $80.29 | 36501 |
| 2026-02-10 | 77.18 | $79.80 | 12400 |
| 2026-02-09 | 75.78 | $78.01 | 11248 |
| 2026-02-06 | 74.61 | $76.49 | 11132 |
| 2026-02-05 | 73.64 | $73.91 | 12800 |
| 2026-02-04 | 73.25 | $74.95 | 16100 |
| 2026-02-03 | 72.42 | $73.11 | 21700 |
| 2026-02-02 | 71.97 | $71.46 | 33706 |
| 2026-01-30 | 71.93 | $71.96 | 8036 |
| 2026-01-29 | 71.70 | $72.28 | 21900 |
| 2026-01-28 | 71.31 | $71.17 | 11744 |
| 2026-01-27 | 71.17 | $71.77 | 13200 |
| 2026-01-26 | 70.80 | $70.51 | 5500 |
| 2026-01-23 | 70.72 | $70.38 | 8604 |
| 2026-01-22 | 70.66 | $70.62 | 10600 |
| 2026-01-21 | 70.50 | $70.50 | 6900 |
| 2026-01-20 | 70.32 | $69.14 | 8000 |
| 2026-01-16 | 70.52 | $70.79 | 13233 |
| 2026-01-15 | 70.23 | $70.47 | 12007 |
| 2026-01-14 | 69.96 | $70.40 | 5600 |
| 2026-01-13 | 69.64 | $69.80 | 12100 |
| 2026-01-12 | 69.43 | $70.56 | 10800 |
| 2026-01-09 | 68.93 | $70.31 | 13320 |
| 2026-01-08 | 68.38 | $69.01 | 10800 |
| 2026-01-07 | 68.12 | $68.71 | 10200 |
| 2026-01-06 | 67.90 | $68.61 | 18634 |
| 2026-01-05 | 67.65 | $68.81 | 8400 |
| 2026-01-02 | 67.29 | $67.43 | 9336 |
| 2025-12-31 | 67.29 | $67.18 | 8100 |
| 2025-12-30 | 67.37 | $67.44 | 22700 |
| 2025-12-29 | 67.39 | $67.58 | 7100 |
| 2025-12-26 | 67.36 | $67.14 | 2710 |
| 2025-12-24 | 67.48 | $67.62 | 2938 |
| 2025-12-23 | 67.46 | $67.52 | 5025 |
| 2025-12-22 | 67.48 | $67.07 | 6200 |
| 2025-12-19 | 67.64 | $67.44 | 6400 |
| 2025-12-18 | 67.72 | $66.85 | 7507 |
| 2025-12-17 | 68.00 | $66.72 | 3915 |
| 2025-12-16 | 68.38 | $67.61 | 10047 |
| 2025-12-15 | 68.55 | $68.60 | 9500 |
| 2025-12-12 | 68.44 | $67.79 | 6000 |
| 2025-12-11 | 68.56 | $69.18 | 5030 |
| 2025-12-10 | 68.26 | $69.06 | 8413 |
| 2025-12-09 | 67.91 | $68.02 | 15700 |
| 2025-12-08 | 67.82 | $67.91 | 7919 |
| 2025-12-05 | 67.73 | $67.58 | 6606 |
| 2025-12-04 | 67.73 | $67.69 | 11849 |
| 2025-12-03 | 67.68 | $67.57 | 7211 |
| 2025-12-02 | 67.66 | $67.24 | 10200 |
| 2025-12-01 | 67.73 | $67.71 | 8506 |
| 2025-11-28 | 67.66 | $68.26 | 3700 |
| 2025-11-26 | 67.40 | $68.44 | 16000 |
| 2025-11-25 | 67.01 | $67.53 | 5000 |
| 2025-11-24 | 66.83 | $66.98 | 4600 |
| 2025-11-21 | 66.77 | $66.77 | 6800 |
| 2025-11-20 | 66.77 | $65.56 | 6100 |
| 2025-11-19 | 67.15 | $66.14 | 2526 |
| 2025-11-18 | 67.43 | $66.07 | 7200 |
| 2025-11-17 | 67.78 | $66.97 | 10000 |
| 2025-11-14 | 67.91 | $68.27 | 18900 |
| 2025-11-13 | 67.65 | $67.44 | 5529 |
| 2025-11-12 | 67.59 | $67.84 | 5700 |
| 2025-11-11 | 67.37 | $67.58 | 34924 |
| 2025-11-10 | 67.18 | $67.72 | 4300 |
| 2025-11-07 | 66.90 | $67.24 | 11000 |
| 2025-11-06 | 66.70 | $67.01 | 4200 |
| 2025-11-05 | 66.52 | $66.60 | 14920 |
| 2025-11-04 | 66.42 | $66.31 | 9629 |
| 2025-11-03 | 66.39 | $66.32 | 5100 |
| 2025-10-31 | 66.35 | $66.38 | 10543 |
| 2025-10-30 | 66.27 | $66.43 | 6806 |
| 2025-10-29 | 66.15 | $66.00 | 13500 |
| 2025-10-28 | 66.14 | $66.64 | 5200 |
| 2025-10-27 | 65.92 | $67.01 | 5600 |
| 2025-10-24 | 65.53 | $66.28 | 7619 |
| 2025-10-23 | 65.28 | $66.02 | 6662 |
| 2025-10-22 | 65.06 | $65.71 | 4940 |
| 2025-10-21 | 64.90 | $65.35 | 5637 |
| 2025-10-20 | 64.81 | $66.01 | 5500 |
| 2025-10-17 | 64.51 | $65.51 | 5340 |
| 2025-10-16 | 64.30 | $65.31 | 5515 |
| 2025-10-15 | 64.11 | $65.13 | 6814 |
| 2025-10-14 | 63.95 | $64.16 | 13006 |
| 2025-10-13 | 64.08 | $63.51 | 10839 |
| 2025-10-10 | 64.44 | $62.89 | 26401 |
| 2025-10-09 | 65.10 | $65.19 | 9800 |
| 2025-10-08 | 65.17 | $65.52 | 7383 |
| 2025-10-07 | 65.15 | $65.27 | 20228 |
| 2025-10-06 | 65.22 | $65.93 | 7900 |
| 2025-10-03 | 65.09 | $65.34 | 5036 |
| 2025-10-02 | 65.13 | $64.54 | 16200 |
| 2025-10-01 | 65.43 | $64.91 | 7900 |
| 2025-09-30 | 65.69 | $65.17 | 5022 |
| 2025-09-29 | 65.92 | $65.77 | 16500 |
| 2025-09-26 | 66.00 | $65.47 | 12652 |
| 2025-09-25 | 66.20 | $65.38 | 6800 |
| 2025-09-24 | 66.47 | $65.79 | 9105 |
| 2025-09-23 | 66.66 | $65.89 | 5833 |
| 2025-09-22 | 66.85 | $66.19 | 7222 |
| 2025-09-19 | 66.97 | $66.03 | 7208 |
| 2025-09-18 | 67.16 | $66.50 | 14700 |
| 2025-09-17 | 67.23 | $66.56 | 6926 |
| 2025-09-16 | 67.28 | $67.01 | 56800 |
| 2025-09-15 | 67.18 | $67.32 | 18206 |
| 2025-09-12 | 66.95 | $66.79 | 5824 |
| 2025-09-11 | 66.81 | $67.18 | 20100 |
| 2025-09-10 | 66.50 | $66.59 | 5400 |
| 2025-09-09 | 66.29 | $66.42 | 7100 |
| 2025-09-08 | 66.07 | $67.08 | 5600 |
| 2025-09-05 | 65.58 | $65.67 | 5667 |
| 2025-09-04 | 65.42 | $65.13 | 9103 |
| 2025-09-03 | 65.38 | $64.82 | 5435 |
| 2025-09-02 | 65.41 | $64.79 | 4680 |
| 2025-08-29 | 65.44 | $64.51 | 5500 |
| 2025-08-28 | 65.55 | $65.00 | 5100 |
| 2025-08-27 | 65.51 | $64.41 | 6436 |
| 2025-08-26 | 65.63 | $64.52 | 11956 |
| 2025-08-25 | 65.71 | $64.67 | 10142 |
| 2025-08-22 | 65.74 | $65.32 | 13600 |
| 2025-08-21 | 65.55 | $64.52 | 5819 |
| 2025-08-20 | 65.54 | $64.80 | 5600 |
| 2025-08-19 | 65.41 | $64.93 | 19843 |
| 2025-08-18 | 65.18 | $64.93 | 8436 |
| 2025-08-15 | 64.88 | $65.06 | 13400 |
| 2025-08-14 | 64.44 | $63.99 | 6614 |
| 2025-08-13 | 64.21 | $64.72 | 7600 |
| 2025-08-12 | 63.67 | $64.62 | 9400 |
| 2025-08-11 | 63.02 | $63.91 | 9000 |
| 2025-08-08 | 62.44 | $63.56 | 12211 |
| 2025-08-07 | 61.82 | $63.08 | 8504 |
| 2025-08-06 | 61.19 | $62.48 | 10200 |
| 2025-08-05 | 60.61 | $61.37 | 8923 |
| 2025-08-04 | 60.25 | $61.49 | 13300 |
| 2025-08-01 | 59.75 | $60.42 | 7500 |
| 2025-07-31 | 59.48 | $59.36 | 5300 |
| 2025-07-30 | 59.49 | $59.57 | 7279 |
| 2025-07-29 | 59.43 | $59.07 | 9931 |
| 2025-07-28 | 59.50 | $59.27 | 7421 |
| 2025-07-25 | 59.53 | $60.10 | 8200 |
| 2025-07-24 | 59.30 | $60.70 | 13100 |
| 2025-07-23 | 58.82 | $60.87 | 10601 |
| 2025-07-22 | 58.18 | $59.05 | 5300 |
| 2025-07-21 | 57.99 | $58.46 | 5542 |
| 2025-07-18 | 57.94 | $57.66 | 12712 |
| 2025-07-17 | 58.14 | $58.23 | 13332 |
| 2025-07-16 | 58.21 | $58.00 | 5900 |
| 2025-07-15 | 58.38 | $57.54 | 13718 |
| 2025-07-14 | 58.72 | $58.36 | 7700 |
| 2025-07-11 | 58.89 | $58.28 | 6441 |
| 2025-07-10 | 59.12 | $58.79 | 7700 |
| 2025-07-09 | 59.23 | $59.24 | 5900 |
| 2025-07-08 | 59.23 | $59.03 | 12600 |
| 2025-07-07 | 59.28 | $57.98 | 21500 |
| 2025-07-03 | 59.68 | $59.87 | 2400 |
| 2025-07-02 | 59.56 | $59.55 | 13600 |
| 2025-07-01 | 59.50 | $59.96 | 41800 |
| 2025-06-30 | 59.30 | $59.72 | 6500 |
| 2025-06-27 | 59.13 | $60.17 | 29525 |
| 2025-06-26 | 58.77 | $59.31 | 5318 |
| 2025-06-25 | 58.60 | $58.28 | 3800 |
| 2025-06-24 | 58.72 | $58.30 | 3907 |
| 2025-06-23 | 58.86 | $58.59 | 3810 |
| 2025-06-20 | 58.93 | $57.94 | 6600 |
| 2025-06-18 | 59.21 | $59.25 | 3900 |
| 2025-06-17 | 59.13 | $58.10 | 3808 |
| 2025-06-16 | 59.40 | $59.42 | 3743 |
| 2025-06-13 | 59.29 | $58.99 | 6534 |
| 2025-06-12 | 59.29 | $58.91 | 6525 |
| 2025-06-11 | 59.30 | $58.59 | 15700 |
| 2025-06-10 | 59.40 | $58.95 | 5100 |
| 2025-06-09 | 59.39 | $58.52 | 4633 |
| 2025-06-06 | 59.51 | $59.19 | 3632 |
| 2025-06-05 | 59.43 | $58.50 | 7700 |
| 2025-06-04 | 59.52 | $59.37 | 8347 |
| 2025-06-03 | 59.35 | $59.10 | 9600 |
| 2025-06-02 | 59.20 | $60.06 | 6900 |
| 2025-05-30 | 58.71 | $58.78 | 7622 |
| 2025-05-29 | 58.49 | $57.94 | 7348 |
| 2025-05-28 | 58.47 | $58.37 | 8349 |
| 2025-05-27 | 58.30 | $58.96 | 14448 |
| 2025-05-23 | 57.89 | $57.87 | 6200 |
| 2025-05-22 | 57.72 | $57.37 | 8200 |
| 2025-05-21 | 57.66 | $57.60 | 6646 |
| 2025-05-20 | 57.50 | $57.40 | 11400 |
| 2025-05-19 | 57.35 | $57.23 | 5200 |
| 2025-05-16 | 57.20 | $56.91 | 12400 |
| 2025-05-15 | 57.12 | $57.20 | 38607 |
| 2025-05-14 | 56.90 | $56.11 | 10932 |
| 2025-05-13 | 56.98 | $56.57 | 7600 |
| 2025-05-12 | 56.91 | $56.61 | 8903 |
| 2025-05-09 | 56.80 | $56.63 | 9729 |
| 2025-05-08 | 56.64 | $55.94 | 4300 |
| 2025-05-07 | 56.65 | $56.53 | 5827 |
| 2025-05-06 | 56.45 | $56.27 | 4142 |
| 2025-05-05 | 56.29 | $56.75 | 10100 |
| 2025-05-02 | 55.92 | $55.55 | 6100 |
| 2025-05-01 | 55.84 | $55.84 | 6300 |
| 2025-04-30 | 55.63 | $55.57 | 5844 |
| 2025-04-29 | 55.45 | $56.82 | 3400 |
| 2025-04-28 | 54.83 | $56.26 | 2943 |
| 2025-04-25 | 54.24 | $55.66 | 6517 |
| 2025-04-24 | 53.70 | $54.79 | 6022 |
| 2025-04-23 | 53.33 | $54.83 | 15100 |
| 2025-04-22 | 52.86 | $55.30 | 9148 |
| 2025-04-21 | 52.14 | $53.42 | 16400 |
| 2025-04-17 | 51.88 | $54.21 | 10825 |
| 2025-04-16 | 51.31 | $52.63 | 15600 |
| 2025-04-15 | 51.15 | $53.36 | 11900 |
| 2025-04-14 | 50.73 | $52.63 | 7900 |
| 2025-04-11 | 50.49 | $52.77 | 10130 |
| 2025-04-10 | 50.17 | $50.92 | 10834 |
| 2025-04-09 | 50.39 | $51.74 | 25839 |
| 2025-04-08 | 50.44 | $49.33 | 39900 |
| 2025-04-07 | 51.28 | $47.79 | 72400 |
| 2025-04-04 | 52.83 | $48.42 | 29821 |
| 2025-04-03 | 54.53 | $52.48 | 15000 |
| 2025-04-02 | 55.33 | $54.21 | 8609 |
| 2025-04-01 | 55.76 | $54.27 | 7800 |
| 2025-03-31 | 56.26 | $54.82 | 14836 |
| 2025-03-28 | 56.69 | $54.85 | 24300 |
| 2025-03-27 | 57.20 | $56.42 | 16300 |
| 2025-03-26 | 57.31 | $56.14 | 9800 |
| 2025-03-25 | 57.51 | $57.59 | 5026 |
| 2025-03-24 | 57.29 | $56.59 | 9800 |
| 2025-03-21 | 57.32 | $56.80 | 6701 |
| 2025-03-20 | 57.26 | $57.50 | 14641 |
| 2025-03-19 | 56.96 | $57.53 | 6200 |
| 2025-03-18 | 56.57 | $56.68 | 14500 |
| 2025-03-17 | 56.34 | $57.34 | 12000 |
| 2025-03-14 | 55.84 | $56.26 | 6500 |
| 2025-03-13 | 55.56 | $55.73 | 10206 |
| 2025-03-12 | 55.37 | $55.34 | 8200 |
| 2025-03-11 | 55.26 | $54.35 | 6700 |
| 2025-03-10 | 55.42 | $54.57 | 8500 |
| 2025-03-07 | 55.53 | $56.13 | 10100 |
| 2025-03-06 | 55.17 | $55.41 | 11337 |
| 2025-03-05 | 54.93 | $55.55 | 41900 |
| 2025-03-04 | 54.60 | $54.21 | 6700 |
| 2025-03-03 | 54.60 | $54.40 | 8306 |
| 2025-02-28 | 54.53 | $53.86 | 8410 |
| 2025-02-27 | 54.60 | $54.15 | 14530 |
| 2025-02-26 | 54.59 | $54.30 | 17514 |
| 2025-02-25 | 54.51 | $54.27 | 11300 |
| 2025-02-24 | 54.42 | $53.76 | 9132 |
| 2025-02-21 | 54.45 | $54.17 | 7829 |
| 2025-02-20 | 54.34 | $54.34 | 4838 |
| 2025-02-19 | 54.15 | $54.12 | 26238 |
| 2025-02-18 | 53.96 | $54.40 | 11100 |
| 2025-02-14 | 53.64 | $53.64 | 3841 |
| 2025-02-13 | 53.47 | $53.49 | 8000 |
| 2025-02-12 | 53.30 | $52.77 | 6511 |
| 2025-02-11 | 53.31 | $53.39 | 6900 |
| 2025-02-10 | 53.12 | $53.29 | 9900 |
| 2025-02-07 | 52.91 | $52.94 | 551200 |
| 2025-02-06 | 52.75 | $53.32 | 72346 |
| 2025-02-05 | 52.42 | $53.03 | 26514 |
| 2025-02-04 | 52.11 | $52.20 | 5900 |
| 2025-02-03 | 51.99 | $51.84 | 11900 |
| 2025-01-31 | 51.95 | $52.33 | 7800 |
| 2025-01-30 | 51.75 | $52.56 | 7601 |
| 2025-01-29 | 51.42 | $52.02 | 21041 |
| 2025-01-28 | 51.19 | $51.71 | 22000 |
| 2025-01-27 | 51.01 | $51.67 | 16100 |
| 2025-01-24 | 50.80 | $51.77 | 6900 |
| 2025-01-23 | 50.52 | $51.45 | 10800 |
| 2025-01-22 | 50.29 | $50.60 | 51234 |
| 2025-01-21 | 50.28 | $50.94 | 11507 |
| 2025-01-17 | 50.17 | $50.47 | 10218 |
| 2025-01-16 | 50.19 | $50.09 | 65700 |
| 2025-01-15 | 50.35 | $50.24 | 11412 |
| 2025-01-14 | 50.50 | $50.23 | 7713 |
| 2025-01-13 | 50.70 | $49.98 | 14321 |
| 2025-01-10 | 51.02 | $50.07 | 46000 |
| 2025-01-08 | 51.40 | $51.55 | 29510 |
| 2025-01-07 | 51.39 | $51.45 | 81000 |
| 2025-01-06 | 51.41 | $52.13 | 8400 |
| 2025-01-03 | 51.23 | $51.54 | 9000 |
| 2025-01-02 | 51.21 | $51.60 | 90700 |
| 2024-12-31 | 51.16 | $51.68 | 8317 |
| 2024-12-30 | 51.08 | $51.76 | 17445 |
| 2024-12-27 | 50.97 | $51.77 | 5600 |
| 2024-12-26 | 50.84 | $51.83 | 7000 |
| 2024-12-24 | 50.68 | $50.59 | 3123 |
| 2024-12-23 | 50.88 | $50.50 | 7500 |
| 2024-12-20 | 51.16 | $50.63 | 18040 |
| 2024-12-19 | 51.48 | $50.37 | 38820 |
| 2024-12-18 | 51.95 | $50.56 | 14207 |
| 2024-12-17 | 52.47 | $51.06 | 5236 |
| 2024-12-16 | 52.95 | $51.41 | 15100 |
| 2024-12-13 | 53.42 | $52.00 | 6100 |
| 2024-12-12 | 53.81 | $53.33 | 17200 |
| 2024-12-11 | 53.84 | $53.80 | 8600 |
| 2024-12-10 | 53.73 | $52.88 | 10000 |
| 2024-12-09 | 53.87 | $53.47 | 8000 |
| 2024-12-06 | 53.85 | $53.90 | 51232 |
| 2024-12-05 | 53.68 | $54.10 | 10102 |
| 2024-12-04 | 53.40 | $53.70 | 6000 |
| 2024-12-03 | 53.18 | $54.30 | 4000 |
| 2024-12-02 | 52.71 | $53.99 | 4200 |
| 2024-11-29 | 52.23 | $53.17 | 3000 |
| 2024-11-27 | 51.90 | $51.59 | 7400 |
| 2024-11-26 | 52.01 | $51.82 | 8232 |
| 2024-11-25 | 52.06 | $52.44 | 4911 |
| 2024-11-22 | 51.93 | $52.50 | 3930 |
| 2024-11-21 | 51.76 | $51.65 | 7505 |
| 2024-11-20 | 51.81 | $51.81 | 4300 |
| 2024-11-19 | 51.83 | $51.39 | 4519 |
| 2024-11-18 | 51.99 | $52.31 | 6330 |
| 2024-11-15 | 51.90 | $51.65 | 9207 |
| 2024-11-14 | 51.99 | $51.34 | 13500 |
| 2024-11-13 | 52.20 | $51.89 | 39300 |
| 2024-11-12 | 52.29 | $52.39 | 4635 |
| 2024-11-11 | 52.24 | $52.66 | 7000 |
| 2024-11-08 | 52.09 | $52.64 | 3144 |
| 2024-11-07 | 51.91 | $53.33 | 28200 |
| 2024-11-06 | 51.48 | $52.39 | 6700 |
| 2024-11-05 | 51.26 | $52.70 | 4000 |
| 2024-11-04 | 50.90 | $51.69 | 4700 |
| 2024-11-01 | 50.80 | $51.65 | 5406 |
| 2024-10-31 | 50.69 | $51.71 | 4237 |
| 2024-10-30 | 50.56 | $51.35 | 3700 |
| 2024-10-29 | 50.52 | $51.05 | 5700 |
| 2024-10-28 | 50.59 | $50.65 | 10741 |
| 2024-10-25 | 50.81 | $50.22 | 8600 |
| 2024-10-24 | 51.23 | $50.62 | 12500 |
| 2024-10-23 | 51.64 | $49.86 | 39441 |
| 2024-10-22 | 52.38 | $51.40 | 16415 |
| 2024-10-21 | 52.80 | $52.24 | 4500 |
| 2024-10-18 | 53.06 | $52.82 | 5129 |
| 2024-10-17 | 53.19 | $52.91 | 5900 |
| 2024-10-16 | 53.31 | $53.25 | 36400 |
| 2024-10-15 | 53.37 | $52.16 | 6800 |
| 2024-10-14 | 53.77 | $53.63 | 3500 |
| 2024-10-11 | 53.80 | $53.21 | 3212 |
| 2024-10-10 | 53.96 | $53.60 | 9747 |
| 2024-10-09 | 54.03 | $53.22 | 15820 |
| 2024-10-08 | 54.23 | $54.12 | 8300 |
| 2024-10-07 | 54.18 | $53.46 | 13412 |
| 2024-10-04 | 54.33 | $54.82 | 6800 |
| 2024-10-03 | 54.06 | $53.50 | 6600 |
| 2024-10-02 | 54.15 | $53.94 | 6449 |
| 2024-10-01 | 54.11 | $53.88 | 18723 |
| 2024-09-30 | 54.06 | $54.25 | 8000 |
| 2024-09-27 | 53.89 | $53.47 | 11118 |
| 2024-09-26 | 53.91 | $54.71 | 3634 |
| 2024-09-25 | 53.53 | $53.56 | 4848 |
| 2024-09-24 | 53.43 | $53.25 | 4722 |
| 2024-09-23 | 53.40 | $54.08 | 5316 |
| 2024-09-20 | 53.09 | $53.41 | 4028 |
| 2024-09-19 | 52.92 | $53.48 | 4723 |
| 2024-09-18 | 52.69 | $52.55 | 2716 |
| 2024-09-17 | 52.70 | $52.50 | 4021 |
| 2024-09-16 | 52.72 | $52.65 | 5000 |
| 2024-09-13 | 52.69 | $52.63 | 3425 |
| 2024-09-12 | 52.66 | $52.15 | 4943 |
| 2024-09-11 | 52.77 | $52.03 | 3344 |
| 2024-09-10 | 52.94 | $51.79 | 5600 |
| 2024-09-09 | 53.21 | $52.54 | 14100 |
| 2024-09-06 | 53.30 | $51.17 | 5400 |
| 2024-09-05 | 53.83 | $53.56 | 14900 |
| 2024-09-04 | 53.70 | $52.70 | 6720 |
| 2024-09-03 | 53.80 | $53.58 | 3400 |
| 2024-08-30 | 53.62 | $53.72 | 8700 |
| 2024-08-29 | 53.35 | $53.28 | 14020 |
| 2024-08-28 | 53.15 | $52.87 | 5329 |
| 2024-08-27 | 53.02 | $53.74 | 10000 |
| 2024-08-26 | 52.57 | $52.69 | 8900 |
| 2024-08-23 | 52.34 | $53.49 | 7400 |
| 2024-08-22 | 51.79 | $52.13 | 5407 |
| 2024-08-21 | 51.56 | $52.63 | 6500 |
| 2024-08-20 | 51.10 | $52.56 | 29500 |
| 2024-08-19 | 50.57 | $52.43 | 12500 |
| 2024-08-16 | 49.97 | $51.79 | 9900 |
| 2024-08-15 | 49.44 | $51.91 | 5600 |
| 2024-08-14 | 48.76 | $50.83 | 5633 |
| 2024-08-13 | 48.30 | $50.04 | 23027 |
| 2024-08-12 | 48.01 | $48.92 | 9818 |
| 2024-08-09 | 48.02 | $48.46 | 4400 |
| 2024-08-08 | 48.21 | $48.98 | 8339 |
| 2024-08-07 | 48.30 | $47.46 | 47043 |
| 2024-08-06 | 48.91 | $46.62 | 60003 |
| 2024-08-05 | 49.94 | $47.23 | 37932 |
| 2024-08-02 | 51.02 | $48.82 | 90000 |
| 2024-08-01 | 51.85 | $50.76 | 6429 |
| 2024-07-31 | 52.24 | $53.47 | 13400 |
| 2024-07-30 | 51.86 | $51.61 | 4400 |
| 2024-07-29 | 51.99 | $51.90 | 7641 |
| 2024-07-26 | 52.05 | $51.16 | 5814 |
| 2024-07-25 | 52.37 | $50.86 | 49700 |
| 2024-07-24 | 52.85 | $51.47 | 52700 |
| 2024-07-23 | 53.25 | $53.12 | 3519 |
| 2024-07-22 | 53.20 | $52.58 | 6430 |
| 2024-07-19 | 53.30 | $52.91 | 4601 |
| 2024-07-18 | 53.32 | $52.81 | 3200 |
| 2024-07-17 | 53.37 | $54.02 | 5400 |
| 2024-07-16 | 53.03 | $53.60 | 4700 |
| 2024-07-15 | 52.75 | $52.85 | 8700 |
| 2024-07-12 | 52.63 | $53.09 | 6043 |
| 2024-07-11 | 52.42 | $53.18 | 40747 |
| 2024-07-10 | 52.12 | $52.67 | 7009 |
| 2024-07-09 | 51.93 | $52.20 | 10000 |
| 2024-07-08 | 51.84 | $51.98 | 5500 |
| 2024-07-05 | 51.80 | $52.44 | 5500 |
| 2024-07-03 | 51.61 | $52.59 | 4000 |
| 2024-07-02 | 51.33 | $52.09 | 6118 |
| 2024-07-01 | 51.15 | $51.42 | 11100 |
| 2024-06-28 | 51.16 | $51.52 | 4500 |
| 2024-06-27 | 51.15 | $51.29 | 19810 |
| 2024-06-26 | 51.21 | $51.40 | 111500 |
| 2024-06-25 | 51.26 | $51.58 | 113028 |
| 2024-06-24 | 51.27 | $51.23 | 44626 |
| 2024-06-21 | 51.40 | $50.91 | 7305 |
| 2024-06-20 | 51.68 | $51.09 | 31144 |
| 2024-06-18 | 51.96 | $51.66 | 7100 |
| 2024-06-17 | 52.13 | $51.18 | 7300 |
| 2024-06-14 | 52.49 | $52.10 | 6700 |
| 2024-06-13 | 52.65 | $51.59 | 30100 |
| 2024-06-12 | 53.00 | $52.97 | 5301 |
| 2024-06-11 | 52.98 | $52.35 | 2807 |
| 2024-06-10 | 53.17 | $53.44 | 36401 |
| 2024-06-07 | 53.04 | $52.58 | 2700 |
| 2024-06-06 | 53.16 | $53.39 | 4808 |
| 2024-06-05 | 53.04 | $52.79 | 4100 |
| 2024-06-04 | 53.09 | $53.77 | 6600 |
| 2024-06-03 | 52.84 | $53.39 | 7400 |
| 2024-05-31 | 52.65 | $53.56 | 15700 |
| 2024-05-30 | 52.37 | $52.44 | 10002 |
| 2024-05-29 | 52.39 | $51.92 | 11200 |
| 2024-05-28 | 52.57 | $52.97 | 8025 |
| 2024-05-24 | 52.47 | $52.49 | 5100 |
| 2024-05-23 | 52.50 | $51.87 | 8141 |
| 2024-05-22 | 52.74 | $52.27 | 10900 |
| 2024-05-21 | 52.90 | $53.33 | 5900 |
| 2024-05-20 | 52.77 | $53.29 | 8600 |
| 2024-05-17 | 52.62 | $52.66 | 5506 |
| 2024-05-16 | 52.64 | $52.57 | 5836 |
| 2024-05-15 | 52.69 | $52.79 | 7300 |
| 2024-05-14 | 52.69 | $52.61 | 7843 |
| 2024-05-13 | 52.75 | $52.55 | 10521 |
| 2024-05-10 | 52.85 | $53.13 | 4800 |
| 2024-05-09 | 52.78 | $52.99 | 6121 |
| 2024-05-08 | 52.75 | $52.91 | 6800 |
| 2024-05-07 | 52.74 | $53.36 | 25400 |
| 2024-05-06 | 52.59 | $53.78 | 11913 |
| 2024-05-03 | 52.28 | $53.46 | 9500 |
| 2024-05-02 | 52.01 | $53.01 | 10221 |
| 2024-05-01 | 51.84 | $52.02 | 5100 |
| 2024-04-30 | 51.95 | $52.60 | 5641 |
| 2024-04-29 | 51.92 | $52.50 | 9300 |
| 2024-04-26 | 51.92 | $52.22 | 6520 |
| 2024-04-25 | 52.02 | $51.40 | 36900 |
| 2024-04-24 | 52.42 | $52.67 | 5400 |
| 2024-04-23 | 52.52 | $52.52 | 6500 |
| 2024-04-22 | 52.69 | $52.84 | 4126 |
| 2024-04-19 | 52.82 | $52.27 | 4919 |
| 2024-04-18 | 53.16 | $52.35 | 6031 |
| 2024-04-17 | 53.55 | $52.41 | 15800 |
| 2024-04-16 | 54.02 | $52.82 | 27000 |
| 2024-04-15 | 54.46 | $54.27 | 11137 |
| 2024-04-12 | 54.54 | $53.98 | 5916 |
| 2024-04-11 | 54.73 | $54.67 | 8900 |
| 2024-04-10 | 54.74 | $54.38 | 57449 |
| 2024-04-09 | 54.84 | $55.08 | 12200 |
| 2024-04-08 | 54.73 | $54.74 | 107000 |
| 2024-04-05 | 54.71 | $54.66 | 12147 |
| 2024-04-04 | 54.70 | $54.50 | 25100 |
| 2024-04-03 | 54.74 | $54.40 | 14237 |
| 2024-04-02 | 54.82 | $53.82 | 13703 |
| 2024-04-01 | 55.08 | $54.06 | 25319 |
| 2024-03-28 | 55.32 | $55.13 | 9800 |
| 2024-03-27 | 55.27 | $55.30 | 29724 |
| 2024-03-26 | 55.14 | $55.23 | 7900 |
| 2024-03-25 | 54.99 | $54.71 | 4834 |
| 2024-03-22 | 54.97 | $55.22 | 7107 |
| 2024-03-21 | 54.77 | $54.83 | 5305 |
| 2024-03-20 | 54.64 | $55.25 | 3836 |
| 2024-03-19 | 54.34 | $54.59 | 7200 |
| 2024-03-18 | 54.18 | $54.43 | 6747 |
| 2024-03-15 | 54.02 | $54.04 | 12100 |
| 2024-03-14 | 53.95 | $53.45 | 5300 |
| 2024-03-13 | 54.04 | $53.38 | 8700 |
| 2024-03-12 | 54.16 | $53.52 | 12327 |
| 2024-03-11 | 54.26 | $53.23 | 37700 |
| 2024-03-08 | 54.45 | $54.75 | 5317 |
| 2024-03-07 | 54.20 | $54.47 | 6000 |
| 2024-03-06 | 53.98 | $54.90 | 7812 |
| 2024-03-05 | 53.55 | $53.66 | 8902 |
| 2024-03-04 | 53.42 | $53.26 | 9300 |
| 2024-03-01 | 53.38 | $54.01 | 8400 |
| 2024-02-29 | 53.08 | $53.08 | 5200 |
| 2024-02-28 | 53.01 | $52.92 | 14300 |
| 2024-02-27 | 52.96 | $52.99 | 6000 |
| 2024-02-26 | 52.87 | $52.89 | 7500 |
| 2024-02-23 | 52.79 | $53.37 | 36317 |
| 2024-02-22 | 52.54 | $53.07 | 18043 |
| 2024-02-21 | 52.32 | $52.44 | 6300 |
| 2024-02-20 | 52.25 | $52.77 | 14700 |
| 2024-02-16 | 52.06 | $52.40 | 19120 |
| 2024-02-15 | 51.94 | $52.38 | 5112 |
| 2024-02-14 | 51.80 | $51.68 | 5800 |
| 2024-02-13 | 51.85 | $51.30 | 47524 |
| 2024-02-12 | 52.02 | $51.99 | 14300 |
| 2024-02-09 | 52.02 | $51.59 | 10912 |
| 2024-02-08 | 52.13 | $51.72 | 12335 |
| 2024-02-07 | 52.23 | $52.53 | 15400 |
| 2024-02-06 | 52.09 | $51.84 | 7500 |
| 2024-02-05 | 52.13 | $51.93 | 6830 |
| 2024-02-02 | 52.15 | $52.03 | 6322 |
| 2024-02-01 | 52.13 | $52.47 | 23731 |
| 2024-01-31 | 51.97 | $52.01 | 41238 |
| 2024-01-30 | 51.91 | $51.61 | 11900 |
| 2024-01-29 | 51.96 | $52.07 | 12500 |
| 2024-01-26 | 51.87 | $51.13 | 9900 |
| 2024-01-25 | 52.05 | $51.79 | 14701 |
| 2024-01-24 | 52.06 | $51.55 | 20100 |
| 2024-01-23 | 52.14 | $51.71 | 6448 |
| 2024-01-22 | 52.18 | $52.62 | 18415 |
| 2024-01-19 | 51.93 | $51.60 | 69400 |
| 2024-01-18 | 51.93 | $51.77 | 10300 |
| 2024-01-17 | 51.88 | $51.57 | 9400 |
| 2024-01-16 | 51.87 | $52.09 | 11800 |
| 2024-01-12 | 51.69 | $52.25 | 11500 |
| 2024-01-11 | 51.40 | $51.94 | 22210 |
| 2024-01-10 | 51.15 | $51.66 | 16200 |
| 2024-01-09 | 50.92 | $51.17 | 10000 |
| 2024-01-08 | 50.80 | $51.48 | 16000 |
| 2024-01-05 | 50.54 | $50.97 | 60134 |
| 2024-01-04 | 50.39 | $50.63 | 11800 |
| 2024-01-03 | 50.32 | $50.06 | 11400 |
| 2024-01-02 | 50.40 | $50.29 | 39234 |
| 2023-12-29 | 50.44 | $50.39 | 17325 |
| 2023-12-28 | 50.44 | $50.37 | 25828 |
| 2023-12-27 | 50.45 | $50.38 | 18304 |
| 2023-12-26 | 50.46 | $49.82 | 4728 |
| 2023-12-22 | 50.64 | $50.32 | 4831 |
| 2023-12-21 | 50.71 | $51.15 | 6017 |
| 2023-12-20 | 50.51 | $50.38 | 6500 |
| 2023-12-19 | 50.52 | $50.33 | 18532 |
| 2023-12-18 | 50.54 | $50.25 | 12900 |
| 2023-12-15 | 50.59 | $50.08 | 44445 |
| 2023-12-14 | 50.69 | $50.22 | 18000 |
| 2023-12-13 | 50.77 | $51.03 | 13049 |
| 2023-12-12 | 50.60 | $50.38 | 3000 |
| 2023-12-11 | 50.59 | $50.60 | 20800 |
| 2023-12-08 | 50.50 | $49.91 | 11306 |
| 2023-12-07 | 50.61 | $50.54 | 13906 |
| 2023-12-06 | 50.54 | $50.17 | 9120 |
| 2023-12-05 | 50.56 | $49.73 | 20700 |
| 2023-12-04 | 50.71 | $49.98 | 6200 |
| 2023-12-01 | 50.81 | $50.84 | 49600 |
| 2023-11-30 | 50.64 | $50.30 | 29200 |
| 2023-11-29 | 50.61 | $50.20 | 53500 |
| 2023-11-28 | 50.58 | $50.54 | 9006 |
| 2023-11-27 | 50.43 | $50.44 | 4000 |
| 2023-11-24 | 50.27 | $50.33 | 4600 |
| 2023-11-22 | 50.10 | $50.28 | 8735 |
| 2023-11-21 | 49.90 | $49.95 | 7600 |
| 2023-11-20 | 49.75 | $50.15 | 29000 |
| 2023-11-17 | 49.50 | $50.09 | 11100 |
| 2023-11-16 | 49.21 | $49.20 | 25000 |
| 2023-11-15 | 49.13 | $49.48 | 18000 |
| 2023-11-14 | 48.94 | $49.92 | 35900 |
| 2023-11-13 | 48.57 | $48.87 | 7013 |
| 2023-11-10 | 48.44 | $48.71 | 62033 |
| 2023-11-09 | 48.35 | $47.98 | 15500 |
| 2023-11-08 | 48.46 | $47.66 | 18904 |
| 2023-11-07 | 48.70 | $48.83 | 6605 |
| 2023-11-06 | 48.62 | $49.32 | 5500 |
| 2023-11-03 | 48.37 | $50.13 | 45710 |
| 2023-11-02 | 47.80 | $49.21 | 14540 |
| 2023-11-01 | 47.42 | $48.58 | 17929 |
| 2023-10-31 | 47.16 | $48.10 | 34400 |
| 2023-10-30 | 47.00 | $47.50 | 7430 |
| 2023-10-27 | 47.01 | $47.41 | 29746 |
| 2023-10-26 | 47.07 | $47.18 | 49900 |
| 2023-10-25 | 47.22 | $47.59 | 16947 |
| 2023-10-24 | 47.30 | $47.45 | 48405 |
| 2023-10-23 | 47.45 | $47.21 | 45548 |
| 2023-10-20 | 47.72 | $47.38 | 20630 |
| 2023-10-19 | 48.01 | $47.89 | 14805 |
| 2023-10-18 | 48.21 | $48.08 | 5543 |
| 2023-10-17 | 48.41 | $48.99 | 26440 |
| 2023-10-16 | 48.38 | $48.89 | 6500 |
| 2023-10-13 | 48.38 | $48.76 | 7126 |
| 2023-10-12 | 48.43 | $49.11 | 18900 |
| 2023-10-11 | 48.40 | $49.10 | 7400 |
| 2023-10-10 | 48.38 | $49.54 | 13828 |
| 2023-10-09 | 48.23 | $48.43 | 8406 |
| 2023-10-06 | 48.41 | $48.25 | 8245 |
| 2023-10-05 | 48.70 | $48.12 | 22800 |
| 2023-10-04 | 49.11 | $46.81 | 64735 |
| 2023-10-03 | 50.04 | $48.06 | 33200 |
| 2023-10-02 | 50.77 | $49.47 | 36500 |
| 2023-09-29 | 51.23 | $49.74 | 14100 |
| 2023-09-28 | 51.69 | $51.17 | 51300 |
| 2023-09-27 | 51.80 | $50.79 | 14018 |
| 2023-09-26 | 52.04 | $50.88 | 7500 |
| 2023-09-25 | 52.30 | $51.46 | 9747 |
| 2023-09-22 | 52.41 | $51.60 | 19649 |
| 2023-09-21 | 52.50 | $51.75 | 23331 |
| 2023-09-20 | 52.54 | $52.26 | 10309 |
| 2023-09-19 | 52.41 | $52.89 | 10600 |
| 2023-09-18 | 52.04 | $52.25 | 116910 |
| 2023-09-15 | 51.78 | $52.20 | 18903 |
| 2023-09-14 | 51.46 | $52.27 | 6200 |
| 2023-09-13 | 51.04 | $51.10 | 6900 |
| 2023-09-12 | 50.89 | $51.06 | 7639 |
| 2023-09-11 | 50.70 | $50.89 | 7700 |
| 2023-09-08 | 50.52 | $50.44 | 10530 |
| 2023-09-07 | 50.44 | $50.97 | 11400 |
| 2023-09-06 | 50.16 | $50.90 | 6700 |
| 2023-09-05 | 49.84 | $50.79 | 15200 |
| 2023-09-01 | 49.48 | $50.44 | 6715 |
| 2023-08-31 | 49.14 | $49.94 | 4600 |
| 2023-08-30 | 48.89 | $49.46 | 5900 |
| 2023-08-29 | 48.74 | $49.64 | 6500 |
| 2023-08-28 | 48.51 | $49.46 | 8339 |
| 2023-08-25 | 48.28 | $48.80 | 8800 |
| 2023-08-24 | 48.22 | $48.32 | 44900 |
| 2023-08-23 | 48.30 | $49.07 | 7200 |
| 2023-08-22 | 48.17 | $48.13 | 3929 |
| 2023-08-21 | 48.32 | $48.17 | 34205 |
| 2023-08-18 | 48.50 | $48.00 | 5351 |
| 2023-08-17 | 48.77 | $48.03 | 17630 |
| 2023-08-16 | 49.09 | $48.19 | 4900 |
| 2023-08-15 | 49.44 | $48.70 | 7607 |
| 2023-08-14 | 49.71 | $49.32 | 19000 |
| 2023-08-11 | 49.83 | $49.75 | 424337 |
| 2023-08-10 | 49.85 | $49.69 | 39324 |
| 2023-08-09 | 49.88 | $49.61 | 7920 |
| 2023-08-08 | 49.94 | $49.76 | 7633 |
| 2023-08-07 | 49.96 | $49.76 | 7500 |
| 2023-08-04 | 49.98 | $49.49 | 53033 |
| 2023-08-03 | 50.08 | $49.08 | 8900 |
| 2023-08-02 | 50.33 | $49.23 | 28000 |
| 2023-08-01 | 50.57 | $50.25 | 12600 |
| 2023-07-31 | 50.54 | $50.69 | 17242 |
| 2023-07-28 | 50.35 | $50.58 | 13300 |
| 2023-07-27 | 50.13 | $50.37 | 13145 |
| 2023-07-26 | 49.93 | $50.31 | 16600 |
| 2023-07-25 | 49.69 | $49.97 | 16500 |
| 2023-07-24 | 49.50 | $49.73 | 54215 |
| 2023-07-21 | 49.34 | $49.18 | 43700 |
| 2023-07-20 | 49.30 | $49.47 | 35349 |
| 2023-07-19 | 49.16 | $49.52 | 14600 |
| 2023-07-18 | 48.96 | $49.45 | 52400 |
| 2023-07-17 | 48.74 | $48.78 | 62900 |
| 2023-07-14 | 48.68 | $48.55 | 22400 |
| 2023-07-13 | 48.66 | $49.07 | 40200 |
| 2023-07-12 | 48.48 | $48.89 | 51000 |
| 2023-07-11 | 48.31 | $48.51 | 45549 |
| 2023-07-10 | 48.21 | $48.55 | 78118 |
| 2023-07-07 | 48.08 | $48.21 | 28409 |
| 2023-07-06 | 48.03 | $47.49 | 56300 |
| 2023-07-05 | 48.18 | $48.12 | 72902 |
| 2023-07-03 | 48.17 | $48.24 | 19000 |
| 2023-06-30 | 48.11 | $47.98 | 52600 |
| 2023-06-29 | 48.12 | $47.62 | 496930 |
| 2023-06-28 | 48.24 | $48.04 | 18700 |
| 2023-06-27 | 48.24 | $47.31 | 6337 |
| 2023-06-26 | 48.47 | $47.45 | 5100 |
| 2023-06-23 | 48.70 | $47.46 | 8246 |
| 2023-06-22 | 48.97 | $48.60 | 6809 |
| 2023-06-21 | 48.91 | $48.85 | 3700 |
| 2023-06-20 | 48.76 | $48.16 | 9321 |
| 2023-06-16 | 48.77 | $48.55 | 6000 |
| 2023-06-15 | 48.65 | $48.91 | 2748 |
| 2023-06-14 | 48.37 | $49.20 | 8504 |
| 2023-06-13 | 47.93 | $48.52 | 11040 |
| 2023-06-12 | 47.59 | $47.92 | 10823 |
| 2023-06-09 | 47.37 | $47.93 | 10631 |
| 2023-06-08 | 47.08 | $47.62 | 5605 |
| 2023-06-07 | 46.82 | $47.11 | 12133 |
| 2023-06-06 | 46.65 | $47.94 | 3248 |
| 2023-06-05 | 46.19 | $46.75 | 8019 |
| 2023-06-02 | 46.00 | $46.83 | 3400 |
| 2023-06-01 | 45.74 | $45.97 | 4800 |
| 2023-05-31 | 45.70 | $44.87 | 8819 |
| 2023-05-30 | 45.99 | $45.76 | 5926 |
| 2023-05-26 | 46.07 | $45.78 | 14000 |
| 2023-05-25 | 46.16 | $45.97 | 3036 |
| 2023-05-24 | 46.20 | $45.67 | 4200 |
| 2023-05-23 | 46.35 | $45.87 | 5400 |
| 2023-05-22 | 46.46 | $46.45 | 6100 |
| 2023-05-19 | 46.40 | $46.25 | 2726 |
| 2023-05-18 | 46.40 | $46.21 | 2746 |
| 2023-05-17 | 46.40 | $46.44 | 1700 |
| 2023-05-16 | 46.31 | $46.24 | 11637 |
| 2023-05-15 | 46.27 | $46.38 | 2109 |
| 2023-05-12 | 46.18 | $46.22 | 916 |
| 2023-05-11 | 46.10 | $46.23 | 6711 |
| 2023-05-10 | 46.00 | $46.19 | 9016 |
| 2023-05-09 | 45.89 | $46.57 | 11804 |
| 2023-05-08 | 45.62 | $45.91 | 11100 |
| 2023-05-05 | 45.51 | $45.84 | 2038 |
| 2023-05-04 | 45.39 | $45.06 | 4200 |
| 2023-05-03 | 45.49 | $45.15 | 8300 |
| 2023-05-02 | 45.59 | $44.92 | 2920 |
| 2023-05-01 | 45.77 | $45.55 | 3300 |
| 2023-04-28 | 45.78 | $45.59 | 8100 |
| 2023-04-27 | 45.79 | $45.94 | 2146 |
| 2023-04-26 | 45.68 | $45.14 | 10720 |
| 2023-04-25 | 45.79 | $45.37 | 1202 |
| 2023-04-24 | 45.85 | $45.81 | 1816 |
| 2023-04-21 | 45.77 | $45.78 | 2100 |
| 2023-04-20 | 45.68 | $45.59 | 264420 |
| 2023-04-19 | 45.63 | $45.46 | 11900 |
| 2023-04-18 | 45.59 | $45.63 | 6634 |
| 2023-04-17 | 45.49 | $45.45 | 1900 |
| 2023-04-14 | 45.42 | $45.29 | 1400 |
| 2023-04-13 | 45.38 | $45.68 | 1137 |
| 2023-04-12 | 45.20 | $45.35 | 9845 |
| 2023-04-11 | 45.07 | $45.22 | 10500 |
| 2023-04-10 | 44.96 | $44.74 | 6529 |
| 2023-04-06 | 44.97 | $44.70 | 1916 |
| 2023-04-05 | 44.99 | $44.85 | 1641 |
| 2023-04-04 | 44.96 | $45.48 | 700 |
| 2023-04-03 | 44.71 | $45.67 | 11522 |
| 2023-03-31 | 44.36 | $45.33 | 3214 |
| 2023-03-30 | 44.03 | $44.78 | 8400 |
| 2023-03-29 | 43.80 | $44.50 | 4913 |
| 2023-03-28 | 43.61 | $44.31 | 3700 |
| 2023-03-27 | 43.45 | $44.08 | 10315 |
| 2023-03-24 | 43.33 | $43.86 | 438027 |
| 2023-03-23 | 43.26 | $43.72 | 500 |
| 2023-03-22 | 43.22 | $43.21 | 30600 |
| 2023-03-21 | 43.35 | $43.60 | 2402 |
| 2023-03-20 | 43.38 | $43.13 | 39336 |
| 2023-03-17 | 43.58 | $42.81 | 400 |
| 2023-03-16 | 43.93 | $43.36 | 800 |
| 2023-03-15 | 44.19 | $43.03 | 5300 |
| 2023-03-14 | 44.61 | $43.55 | 1104 |
| 2023-03-13 | 44.95 | $44.19 | 724 |
| 2023-03-10 | 45.17 | $44.98 | 906 |
| 2023-03-09 | 45.17 | $45.62 | 2749 |
| 2023-03-08 | 44.97 | $45.54 | 1400 |
| 2023-03-07 | 44.75 | $44.81 | 900 |
| 2023-03-06 | 44.71 | $45.24 | 2000 |
| 2023-03-03 | 44.52 | $45.29 | 2513 |
| 2023-03-02 | 44.27 | $44.23 | 938 |
| 2023-03-01 | 44.30 | $44.49 | 1648 |
| 2023-02-28 | 44.25 | $43.95 | 11700 |
| 2023-02-27 | 44.36 | $44.52 | 747 |
| 2023-02-24 | 44.32 | $43.84 | 446 |
| 2023-02-23 | 44.48 | $44.56 | 1500 |
| 2023-02-22 | 44.44 | $43.97 | 5644 |
| 2023-02-21 | 44.59 | $44.50 | 1300 |
| 2023-02-17 | 44.59 | $44.68 | 1800 |
| 2023-02-16 | 44.53 | $44.27 | 300 |
| 2023-02-15 | 44.58 | $44.38 | 600 |
| 2023-02-14 | 44.61 | $44.44 | 2604 |
| 2023-02-13 | 44.61 | $44.74 | 648 |
| 2023-02-10 | 44.52 | $44.60 | 33300 |
| 2023-02-09 | 44.45 | $44.09 | 3946 |
| 2023-02-08 | 44.51 | $43.98 | 1732 |
| 2023-02-07 | 44.62 | $44.35 | 1100 |
| 2023-02-06 | 44.63 | $43.82 | 700 |
| 2023-02-03 | 44.79 | $43.79 | 4300 |
| 2023-02-02 | 45.00 | $44.46 | 600 |
| 2023-02-01 | 45.02 | $45.09 | 1000 |
| 2023-01-31 | 44.84 | $44.88 | 12018 |
| 2023-01-30 | 44.68 | $44.66 | 2400 |
| 2023-01-27 | 44.53 | $44.71 | 12300 |
| 2023-01-26 | 44.33 | $44.62 | 6900 |
| 2023-01-25 | 44.10 | $44.73 | 4937 |
| 2023-01-24 | 43.77 | $44.00 | 700 |
| 2023-01-23 | 43.60 | $43.88 | 2900 |
| 2023-01-20 | 43.41 | $44.01 | 3638 |
| 2023-01-19 | 43.14 | $43.49 | 14112 |
| 2023-01-18 | 42.97 | $43.51 | 2600 |
| 2023-01-17 | 42.75 | $43.45 | 14400 |
| 2023-01-13 | 42.50 | $43.56 | 22200 |
| 2023-01-12 | 42.16 | $43.01 | 16800 |
| 2023-01-11 | 41.91 | $42.07 | 14400 |
| 2023-01-10 | 41.91 | $42.16 | 16814 |
| 2023-01-09 | 41.89 | $42.09 | 4109 |
| 2023-01-06 | 41.88 | $41.99 | 65322 |
| 2023-01-05 | 41.90 | $40.90 | 3512 |
| 2023-01-04 | 42.28 | $41.80 | 9631 |
| 2023-01-03 | 42.45 | $42.20 | 904 |
| 2022-12-30 | 42.53 | $42.46 | 1800 |
| 2022-12-29 | 42.54 | $42.72 | 4232 |
| 2022-12-28 | 42.48 | $42.12 | 16600 |
| 2022-12-27 | 42.58 | $42.11 | 4200 |
| 2022-12-23 | 42.70 | $42.36 | 3230 |
| 2022-12-22 | 42.77 | $42.60 | 2300 |
| 2022-12-21 | 42.76 | $42.43 | 4317 |
| 2022-12-20 | 42.81 | $42.96 | 27200 |
| 2022-12-19 | 42.68 | $41.86 | 938 |
| 2022-12-16 | 42.88 | $42.42 | 2900 |
| 2022-12-15 | 42.92 | $42.27 | 15438 |
| 2022-12-14 | 43.02 | $43.14 | 7800 |
| 2022-12-13 | 42.84 | $42.79 | 12308 |
| 2022-12-12 | 42.73 | $42.07 | 11614 |
| 2022-12-09 | 42.81 | $42.58 | 646634 |
| 2022-12-08 | 42.74 | $42.43 | 6709 |
| 2022-12-07 | 42.68 | $42.03 | 80415 |
| 2022-12-06 | 42.72 | $41.56 | 14436 |
| 2022-12-05 | 42.91 | $41.60 | 4840 |
| 2022-12-02 | 43.11 | $42.68 | 804100 |
| 2022-12-01 | 42.99 | $42.59 | 14800 |
| 2022-11-30 | 42.85 | $42.91 | 93038 |
| 2022-11-29 | 42.57 | $42.07 | 1727 |
| 2022-11-28 | 42.46 | $42.00 | 623 |
| 2022-11-25 | 42.34 | $42.61 | 2108 |
| 2022-11-23 | 41.98 | $42.21 | 1600 |
| 2022-11-22 | 41.65 | $41.71 | 1646 |
| 2022-11-21 | 41.38 | $40.78 | 537 |
| 2022-11-18 | 41.34 | $41.05 | 302 |
| 2022-11-17 | 41.19 | $40.85 | 341 |
| 2022-11-16 | 41.05 | $40.82 | 237 |
| 2022-11-15 | 40.87 | $40.97 | 1442 |
| 2022-11-14 | 40.59 | $40.55 | 1200 |
| 2022-11-11 | 40.37 | $41.38 | 800 |
| 2022-11-10 | 39.83 | $41.57 | 2447 |
| 2022-11-09 | 39.09 | $39.28 | 820 |
| 2022-11-08 | 38.91 | $39.86 | 1627 |
| 2022-11-07 | 38.51 | $39.06 | 5627 |
| 2022-11-04 | 38.27 | $39.20 | 7329 |
| 2022-11-03 | 37.93 | $37.89 | 700 |
| 2022-11-02 | 37.93 | $38.39 | 4300 |
| 2022-11-01 | 37.78 | $38.02 | 2514 |
| 2022-10-31 | 37.72 | $37.72 | 63007 |
| 2022-10-28 | 37.74 | $38.08 | 607 |
| 2022-10-27 | 37.66 | $37.81 | 1900 |
| 2022-10-26 | 37.65 | $38.34 | 1142 |
| 2022-10-25 | 37.48 | $38.53 | 843 |
| 2022-10-24 | 37.22 | $37.49 | 1128 |
| 2022-10-21 | 37.23 | $37.77 | 403 |
| 2022-10-20 | 37.18 | $37.29 | 314 |
| 2022-10-19 | 37.28 | $37.34 | 52700 |
| 2022-10-18 | 37.39 | $37.41 | 39000 |
| 2022-10-17 | 37.52 | $38.07 | 1400 |
| 2022-10-14 | 37.48 | $37.29 | 200 |
| 2022-10-13 | 37.70 | $37.67 | 9837 |
| 2022-10-12 | 37.85 | $37.84 | 2029 |
| 2022-10-11 | 37.99 | $38.33 | 800 |
| 2022-10-10 | 38.02 | $38.14 | 1000 |
| 2022-10-07 | 38.13 | $38.25 | 1806 |
| 2022-10-06 | 38.24 | $38.74 | 532 |
| 2022-10-05 | 38.24 | $38.89 | 3300 |
| 2022-10-04 | 38.20 | $39.64 | 1800 |
| 2022-10-03 | 37.93 | $38.48 | 18000 |
| 2022-09-30 | 37.98 | $37.75 | 59200 |
| 2022-09-29 | 38.30 | $38.20 | 401 |
| 2022-09-28 | 38.56 | $38.32 | 337 |
| 2022-09-27 | 38.85 | $38.41 | 8700 |
| 2022-09-26 | 39.20 | $38.31 | 1611 |
| 2022-09-23 | 39.66 | $39.18 | 3635 |
| 2022-09-22 | 39.97 | $40.33 | 617 |
| 2022-09-21 | 39.98 | $39.87 | 6515 |
| 2022-09-20 | 40.16 | $40.19 | 6135 |
| 2022-09-19 | 40.28 | $40.43 | 16023 |
| 2022-09-16 | 40.36 | $40.70 | 1100 |
| 2022-09-15 | 40.39 | $40.26 | 2015 |
| 2022-09-14 | 40.56 | $41.04 | 1000 |
| 2022-09-13 | 40.54 | $39.87 | 800 |
| 2022-09-12 | 40.90 | $41.05 | 1139 |
| 2022-09-09 | 40.97 | $41.70 | 932 |
| 2022-09-08 | 40.85 | $40.36 | 1200 |
| 2022-09-07 | 41.14 | $40.49 | 4612 |
| 2022-09-06 | 41.46 | $40.13 | 5227 |
| 2022-09-02 | 41.97 | $41.16 | 200 |
| 2022-09-01 | 42.27 | $41.40 | 703 |
| 2022-08-31 | 42.56 | $41.77 | 2046 |
| 2022-08-30 | 42.79 | $42.50 | 1300 |
| 2022-08-29 | 42.84 | $41.96 | 1600 |
| 2022-08-26 | 43.07 | $42.59 | 300 |
| 2022-08-25 | 43.14 | $42.93 | 300 |
| 2022-08-24 | 43.11 | $42.87 | 300 |
| 2022-08-23 | 43.09 | $42.83 | 100 |
| 2022-08-22 | 43.07 | $42.19 | 2900 |
| 2022-08-19 | 43.24 | $42.59 | 411 |
| 2022-08-18 | 43.31 | $42.68 | 300 |
| 2022-08-17 | 43.36 | $43.20 | 3400 |
| 2022-08-16 | 43.25 | $42.66 | 646 |
| 2022-08-15 | 43.27 | $43.48 | 316 |
| 2022-08-12 | 43.02 | $43.15 | 5435 |
| 2022-08-11 | 42.82 | $43.05 | 900 |
| 2022-08-10 | 42.59 | $43.26 | 107 |
| 2022-08-09 | 42.24 | $41.54 | 2707 |
| 2022-08-08 | 42.35 | $42.15 | 2700 |
| 2022-08-05 | 42.29 | $41.30 | 400 |
| 2022-08-04 | 42.48 | $42.04 | 2700 |
| 2022-08-03 | 42.46 | $42.09 | 1600 |
| 2022-08-02 | 42.41 | $42.63 | 2945 |
| 2022-08-01 | 42.18 | $43.32 | 1200 |
| 2022-07-29 | 41.67 | $42.34 | 602 |
| 2022-07-28 | 41.36 | $42.47 | 3636 |
| 2022-07-27 | 40.93 | $41.71 | 804 |
| 2022-07-26 | 40.66 | $41.09 | 436 |
| 2022-07-25 | 40.52 | $41.51 | 2707 |
| 2022-07-22 | 40.23 | $40.91 | 1447 |
| 2022-07-21 | 40.07 | $41.44 | 1700 |
| 2022-07-20 | 39.72 | $40.50 | 300 |
| 2022-07-19 | 39.60 | $40.76 | 1400 |
| 2022-07-18 | 39.39 | $40.09 | 100 |
| 2022-07-15 | 39.36 | $39.49 | 1500 |
| 2022-07-14 | 39.54 | $39.82 | 1930 |
| 2022-07-13 | 39.66 | $39.77 | 600 |
| 2022-07-12 | 39.85 | $40.45 | 100 |
| 2022-07-11 | 39.89 | $40.04 | 300 |
| 2022-07-08 | 40.08 | $41.24 | 2500 |
| 2022-07-07 | 39.95 | $40.68 | 830 |
| 2022-07-06 | 39.99 | $39.84 | 300 |
| 2022-07-05 | 40.34 | $40.36 | 126 |
| 2022-07-01 | 40.61 | $40.84 | 500 |
| 2022-06-30 | 40.81 | $41.28 | 600 |
| 2022-06-29 | 40.94 | $41.01 | 1000 |
| 2022-06-28 | 41.21 | $41.52 | 1200 |
| 2022-06-27 | 41.39 | $41.63 | 214 |
| 2022-06-24 | 41.60 | $41.48 | 2100 |
| 2022-06-23 | 41.92 | $41.51 | 700 |
| 2022-06-22 | 42.32 | $41.81 | 335 |
| 2022-06-21 | 42.73 | $41.91 | 400 |
| 2022-06-17 | 43.21 | $42.03 | 300 |
| 2022-06-16 | 43.78 | $42.88 | 226 |
| 2022-06-15 | 44.21 | $43.38 | 800 |
| 2022-06-14 | 44.59 | $43.25 | 400 |
| 2022-06-13 | 45.10 | $43.05 | 1000 |
| 2022-06-10 | 45.78 | $44.44 | 600 |
| 2022-06-09 | 46.17 | $44.97 | 2500 |
| 2022-06-08 | 46.47 | $45.82 | 745 |
| 2022-06-07 | 46.56 | $46.24 | 1000 |
| 2022-06-06 | 46.53 | $46.31 | 126 |
| 2022-06-03 | 46.47 | $45.62 | 100 |
| 2022-06-02 | 46.60 | $46.55 | 507 |
| 2022-06-01 | 46.45 | $46.44 | 3334 |
| 2022-05-31 | 46.30 | $45.85 | 3000 |
| 2022-05-27 | 46.30 | $46.96 | 3829 |
| 2022-05-26 | 45.93 | $46.67 | 200 |
| 2022-05-25 | 45.57 | $45.75 | 400 |
| 2022-05-24 | 45.42 | $46.21 | 600 |
| 2022-05-23 | 45.09 | $45.68 | 7900 |
| 2022-05-20 | 44.85 | $45.99 | 2134 |
| 2022-05-19 | 44.46 | $45.25 | 1100 |
| 2022-05-18 | 44.23 | $44.29 | 5500 |
| 2022-05-17 | 44.25 | $45.14 | 10925 |
| 2022-05-16 | 44.02 | $44.68 | 3328 |
| 2022-05-13 | 43.89 | $44.53 | 2149 |
| 2022-05-12 | 43.79 | $44.34 | 1823 |
| 2022-05-11 | 43.74 | $43.46 | 501 |
| 2022-05-10 | 43.97 | $43.44 | 200 |
| 2022-05-09 | 44.27 | $44.25 | 429 |
| 2022-05-06 | 44.38 | $44.81 | 500 |
| 2022-05-05 | 44.36 | $44.66 | 1800 |
| 2022-05-04 | 44.38 | $45.52 | 1147 |
| 2022-05-03 | 44.15 | $45.10 | 900 |
| 2022-05-02 | 44.02 | $44.28 | 400 |
| 2022-04-29 | 44.14 | $44.66 | 800 |
| 2022-04-28 | 44.18 | $44.73 | 4507 |
| 2022-04-27 | 44.22 | $44.21 | 12700 |
| 2022-04-26 | 44.45 | $43.94 | 2600 |
| 2022-04-25 | 44.83 | $44.62 | 52338 |
| 2022-04-22 | 45.10 | $45.10 | 1800 |
| 2022-04-21 | 45.29 | $45.32 | 21600 |
| 2022-04-20 | 45.46 | $46.16 | 1310 |
| 2022-04-19 | 45.43 | $45.66 | 623 |
| 2022-04-18 | 45.55 | $45.35 | 700 |
| 2022-04-14 | 45.82 | $45.83 | 1549 |
| 2022-04-13 | 46.00 | $45.71 | 1528 |
| 2022-04-12 | 46.28 | $45.26 | 800 |
| 2022-04-11 | 46.77 | $45.63 | 503 |
| 2022-04-08 | 47.26 | $46.05 | 1114 |
| 2022-04-07 | 47.74 | $46.19 | 3417 |
| 2022-04-06 | 48.27 | $46.45 | 1539 |
| 2022-04-05 | 48.84 | $47.84 | 333 |
| 2022-04-04 | 49.09 | $48.41 | 963 |
| 2022-04-01 | 49.21 | $48.41 | 1331 |
| 2022-03-31 | 49.35 | $49.39 | 1000 |
| 2022-03-30 | 49.20 | $49.21 | 3940 |
| 2022-03-29 | 49.06 | $49.47 | 1637 |
| 2022-03-28 | 48.81 | $48.89 | 400 |
| 2022-03-25 | 48.68 | $48.89 | 400 |
| 2022-03-24 | 48.52 | $48.91 | 1646 |
| 2022-03-23 | 48.31 | $48.95 | 2648 |
| 2022-03-22 | 48.04 | $49.21 | 2533 |
| 2022-03-21 | 47.64 | $48.93 | 935 |
| 2022-03-18 | 47.23 | $48.32 | 250 |
| 2022-03-17 | 46.93 | $48.32 | 2300 |
| 2022-03-16 | 46.57 | $47.54 | 600 |
| 2022-03-15 | 46.40 | $46.75 | 512 |
| 2022-03-14 | 46.44 | $46.75 | 2900 |
| 2022-03-11 | 46.51 | $46.62 | 2500 |
| 2022-03-10 | 46.66 | $46.57 | 1900 |
| 2022-03-09 | 46.86 | $46.65 | 500 |
| 2022-03-08 | 47.09 | $45.75 | 1300 |
| 2022-03-07 | 47.67 | $46.80 | 1100 |
| 2022-03-04 | 48.05 | $48.14 | 4113 |
| 2022-03-03 | 48.10 | $48.04 | 175 |
| 2022-03-02 | 48.19 | $48.04 | 100 |
| 2022-03-01 | 48.32 | $48.04 | 730 |
| 2022-02-28 | 48.47 | $48.82 | 11200 |
| 2022-02-25 | 48.42 | $48.57 | 1200 |
| 2022-02-24 | 48.44 | $47.58 | 2947 |
| 2022-02-23 | 48.79 | $47.88 | 4521 |
| 2022-02-22 | 49.12 | $48.62 | 1500 |
| 2022-02-18 | 49.29 | $49.07 | 800 |
| 2022-02-17 | 49.36 | $49.11 | 1100 |
| 2022-02-16 | 49.42 | $49.54 | 1343 |
| 2022-02-15 | 49.37 | $49.81 | 3600 |
| 2022-02-14 | 49.22 | $49.41 | 1300 |
| 2022-02-11 | 49.17 | $49.36 | 600 |
| 2022-02-10 | 49.13 | $49.32 | 846 |
| 2022-02-09 | 49.09 | $49.98 | 1140 |
| 2022-02-08 | 48.83 | $49.22 | 2801 |
| 2022-02-07 | 48.77 | $49.07 | 400 |
| 2022-02-04 | 48.75 | $48.89 | 1649 |
| 2022-02-03 | 48.78 | $48.91 | 1200 |
| 2022-02-02 | 48.82 | $49.21 | 3033 |
| 2022-02-01 | 48.79 | $50.95 | 1039 |
| 2022-01-31 | 48.20 | $48.77 | 1600 |
| 2022-01-28 | 48.19 | $47.63 | 2400 |
| 2022-01-27 | 48.55 | $47.39 | 1900 |
| 2022-01-26 | 49.07 | $48.10 | 19133 |
| 2022-01-25 | 49.49 | $48.65 | 2231 |
| 2022-01-24 | 49.84 | $48.93 | 5343 |
| 2022-01-21 | 50.17 | $49.11 | 2900 |
| 2022-01-20 | 50.53 | $49.31 | 1900 |
| 2022-01-19 | 50.89 | $49.91 | 200 |
| 2022-01-18 | 51.15 | $50.70 | 10700 |
| 2022-01-14 | 51.20 | $51.82 | 1701 |
| 2022-01-13 | 50.91 | $51.63 | 2634 |
| 2022-01-12 | 50.61 | $51.53 | 846 |
| 2022-01-11 | 50.27 | $50.68 | 1500 |
| 2022-01-10 | 50.13 | $50.05 | 3049 |
| 2022-01-07 | 50.16 | $50.19 | 2800 |
| 2022-01-06 | 50.15 | $50.25 | 615 |
| 2022-01-05 | 50.12 | $50.49 | 7045 |
| 2022-01-04 | 50.01 | $50.50 | 10000 |
| 2022-01-03 | 49.87 | $49.80 | 1008 |
| 2021-12-31 | 49.93 | $49.83 | 1600 |
| 2021-12-30 | 50.00 | $49.80 | 1000 |
| 2021-12-29 | 50.10 | $49.88 | 700 |
| 2021-12-28 | 50.19 | $49.99 | 700 |
| 2021-12-27 | 50.28 | $49.99 | 1226 |
| 2021-12-23 | 50.38 | $50.19 | 1400 |
| 2021-12-22 | 50.45 | $50.57 | 900 |
| 2021-12-21 | 50.41 | $50.30 | 802 |
| 2021-12-20 | 50.45 | $49.98 | 1600 |
| 2021-12-17 | 50.60 | $50.61 | 1300 |
| 2021-12-16 | 50.59 | $50.98 | 1100 |
| 2021-12-15 | 50.46 | $51.02 | 1600 |
| 2021-12-14 | 50.29 | $50.19 | 5142 |
| 2021-12-13 | 50.34 | $50.38 | 1024 |
| 2021-12-10 | 50.35 | $50.79 | 1000 |
| 2021-12-09 | 50.24 | $50.71 | 12400 |
| 2021-12-08 | 50.14 | $51.16 | 1700 |
| 2021-12-07 | 49.88 | $51.40 | 1424 |
| 2021-12-06 | 49.49 | $50.07 | 900 |
| 2021-12-03 | 49.44 | $49.97 | 1000 |
| 2021-12-02 | 49.44 | $49.46 | 6014 |
| 2021-12-01 | 49.60 | $48.88 | 3000 |
| 2021-11-30 | 50.00 | $49.08 | 2100 |
| 2021-11-29 | 50.43 | $49.86 | 727 |
| 2021-11-26 | 50.71 | $49.48 | 646 |
| 2021-11-24 | 51.18 | $50.74 | 417 |
| 2021-11-23 | 51.37 | $51.35 | 2449 |
| 2021-11-22 | 51.40 | $51.33 | 1300 |
| 2021-11-19 | 51.45 | $51.41 | 500 |
| 2021-11-18 | 51.49 | $51.26 | 428 |
| 2021-11-17 | 51.59 | $51.29 | 510 |
| 2021-11-16 | 51.70 | $51.50 | 1810 |
| 2021-11-15 | 51.77 | $51.77 | 302 |
| 2021-11-12 | 51.77 | $52.12 | 200 |
| 2021-11-11 | 51.66 | $51.47 | 5500 |
| 2021-11-10 | 51.74 | $51.05 | 641 |
| 2021-11-09 | 51.97 | $51.94 | 600 |
| 2021-11-08 | 51.96 | $52.17 | 1027 |
| 2021-11-05 | 51.89 | $52.34 | 1428 |
| 2021-11-04 | 51.75 | $52.57 | 900 |
| 2021-11-03 | 51.50 | $52.22 | 3010 |
| 2021-11-02 | 51.32 | $52.08 | 150 |
| 2021-11-01 | 51.14 | $52.08 | 1000 |
| 2021-10-29 | 50.94 | $51.35 | 1123 |
| 2021-10-28 | 50.93 | $51.44 | 1031 |
| 2021-10-27 | 50.90 | $51.09 | 2500 |
| 2021-10-26 | 50.99 | $51.52 | 1449 |
| 2021-10-25 | 50.98 | $51.47 | 175 |
| 2021-10-22 | 50.98 | $51.47 | 400 |
| 2021-10-21 | 51.00 | $51.20 | 433 |
| 2021-10-20 | 51.13 | $51.88 | 5313 |
| 2021-10-19 | 51.07 | $52.05 | 3600 |
| 2021-10-18 | 50.97 | $51.78 | 3032 |
| 2021-10-15 | 50.95 | $51.95 | 300 |
| 2021-10-14 | 50.88 | $51.30 | 1400 |
| 2021-10-13 | 51.02 | $51.07 | 224 |
| 2021-10-12 | 51.28 | $51.21 | 1617 |
| 2021-10-11 | 51.58 | $51.99 | 442 |
| 2021-10-08 | 51.70 | $51.28 | 1934 |
| 2021-10-07 | 52.10 | $51.94 | 200 |
| 2021-10-06 | 52.38 | $51.45 | 1813 |
| 2021-10-05 | 52.89 | $51.51 | 1200 |
| 2021-10-04 | 53.51 | $51.19 | 5423 |
| 2021-10-01 | 54.36 | $52.78 | 1600 |
| 2021-09-30 | 54.90 | $53.02 | 1016 |
| 2021-09-29 | 55.47 | $54.13 | 1600 |
| 2021-09-28 | 55.81 | $53.94 | 2338 |
| 2021-09-27 | 56.27 | $55.25 | 1330 |
| 2021-09-24 | 56.40 | $55.54 | 1534 |
| 2021-09-23 | 56.45 | $55.57 | 1242 |
| 2021-09-22 | 56.48 | $55.29 | 1546 |
| 2021-09-21 | 56.58 | $55.63 | 613 |
| 2021-09-20 | 56.57 | $55.23 | 400 |
| 2021-09-17 | 56.67 | $55.97 | 935 |
| 2021-09-16 | 56.52 | $56.42 | 1441 |
| 2021-09-15 | 56.18 | $56.55 | 544 |
| 2021-09-14 | 55.69 | $55.89 | 1424 |
| 2021-09-13 | 55.27 | $56.03 | 726 |
| 2021-09-10 | 54.70 | $55.20 | 500 |
| 2021-09-09 | 54.25 | $55.35 | 733 |
| 2021-09-08 | 53.63 | $54.74 | 1042 |
| 2021-09-07 | 53.06 | $54.58 | 445 |
| 2021-09-03 | 52.40 | $54.09 | 936 |
| 2021-09-02 | 51.74 | $52.68 | 1700 |
| 2021-09-01 | 51.38 | $52.40 | 1119 |
| 2021-08-31 | 51.03 | $51.68 | 3829 |
| 2021-08-30 | 50.84 | $51.32 | 512 |
| 2021-08-27 | 50.71 | $51.05 | 1100 |
| 2021-08-26 | 50.65 | $50.60 | 2103 |
| 2021-08-25 | 50.72 | $50.77 | 1800 |
| 2021-08-24 | 50.76 | $50.88 | 845 |
| 2021-08-23 | 50.78 | $50.40 | 600 |
| 2021-08-20 | 50.95 | $49.87 | 734 |
| 2021-08-19 | 51.33 | $50.20 | 312 |
| 2021-08-18 | 51.69 | $51.00 | 1300 |
| 2021-08-17 | 51.88 | $51.31 | 2300 |
| 2021-08-16 | 52.00 | $51.90 | 1300 |
| 2021-08-13 | 51.96 | $52.14 | 187 |
| 2021-08-12 | 51.83 | $52.14 | 5500 |
| 2021-08-11 | 51.67 | $52.04 | 1138 |
| 2021-08-10 | 51.50 | $51.37 | 6200 |
| 2021-08-09 | 51.51 | $51.56 | 2300 |
| 2021-08-06 | 51.45 | $51.59 | 1300 |
| 2021-08-05 | 51.38 | $51.64 | 1400 |
| 2021-08-04 | 51.27 | $51.40 | 2200 |
| 2021-08-03 | 51.21 | $51.85 | 1643 |
| 2021-08-02 | 51.00 | $51.31 | 400 |
| 2021-07-30 | 50.91 | $50.76 | 800 |
| 2021-07-29 | 50.98 | $51.35 | 5001 |
| 2021-07-28 | 50.88 | $51.16 | 2819 |
| 2021-07-27 | 50.83 | $50.81 | 5400 |
| 2021-07-26 | 50.87 | $51.12 | 18300 |
| 2021-07-23 | 50.84 | $51.26 | 4000 |
| 2021-07-22 | 50.75 | $51.02 | 1200 |
| 2021-07-21 | 50.73 | $51.00 | 1200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.95
2026-07-17
Close Price
$72.83
Vol: 9847
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.60
Average
51.89
Maximum
77.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.95 | $72.83 | 9847 |
| 2026-07-16 | 43.58 | $73.95 | 6118 |
| 2026-07-15 | 47.55 | $75.48 | 4800 |
| 2026-07-14 | 47.90 | $75.61 | 10694 |
| 2026-07-13 | 45.82 | $74.90 | 5300 |
| 2026-07-10 | 50.36 | $76.59 | 4300 |
| 2026-07-09 | 47.09 | $75.48 | 12640 |
| 2026-07-08 | 47.14 | $75.50 | 11300 |
| 2026-07-07 | 47.84 | $75.77 | 19913 |
| 2026-07-06 | 54.49 | $78.13 | 20416 |
| 2026-07-02 | 49.14 | $76.25 | 10200 |
| 2026-07-01 | 50.70 | $76.77 | 18200 |
| 2026-06-30 | 49.41 | $76.33 | 14698 |
| 2026-06-29 | 49.77 | $76.46 | 16436 |
| 2026-06-26 | 51.19 | $76.97 | 8500 |
| 2026-06-25 | 49.75 | $76.43 | 7242 |
| 2026-06-24 | 51.19 | $76.97 | 11300 |
| 2026-06-23 | 50.51 | $76.70 | 5800 |
| 2026-06-22 | 58.90 | $79.61 | 9700 |
| 2026-06-18 | 56.91 | $78.76 | 13100 |
| 2026-06-17 | 54.53 | $77.79 | 9818 |
| 2026-06-16 | 55.58 | $78.14 | 3600 |
| 2026-06-15 | 54.24 | $77.58 | 4900 |
| 2026-06-12 | 48.77 | $75.50 | 10912 |
| 2026-06-11 | 46.47 | $74.71 | 5200 |
| 2026-06-10 | 40.65 | $72.90 | 7100 |
| 2026-06-09 | 44.65 | $74.47 | 13191 |
| 2026-06-08 | 45.71 | $74.86 | 6626 |
| 2026-06-05 | 44.45 | $74.47 | 7905 |
| 2026-06-04 | 51.10 | $76.78 | 14747 |
| 2026-06-03 | 50.70 | $76.65 | 6420 |
| 2026-06-02 | 50.70 | $76.65 | 5000 |
| 2026-06-01 | 48.99 | $76.05 | 7922 |
| 2026-05-29 | 54.84 | $77.99 | 7100 |
| 2026-05-28 | 53.84 | $77.62 | 3610 |
| 2026-05-27 | 54.02 | $77.68 | 23808 |
| 2026-05-26 | 56.31 | $78.43 | 11749 |
| 2026-05-22 | 50.20 | $76.14 | 23002 |
| 2026-05-21 | 49.70 | $75.97 | 3900 |
| 2026-05-20 | 49.68 | $75.96 | 11600 |
| 2026-05-19 | 48.76 | $75.62 | 9228 |
| 2026-05-18 | 53.04 | $77.20 | 5127 |
| 2026-05-15 | 54.75 | $77.79 | 8416 |
| 2026-05-14 | 61.23 | $79.83 | 6200 |
| 2026-05-13 | 63.07 | $80.36 | 5437 |
| 2026-05-12 | 63.07 | $80.36 | 6324 |
| 2026-05-11 | 61.49 | $79.56 | 6118 |
| 2026-05-08 | 59.52 | $78.60 | 4728 |
| 2026-05-07 | 57.94 | $77.86 | 11340 |
| 2026-05-06 | 56.80 | $77.33 | 5200 |
| 2026-05-05 | 52.38 | $75.43 | 8200 |
| 2026-05-04 | 49.98 | $74.49 | 6800 |
| 2026-05-01 | 51.32 | $75.00 | 11200 |
| 2026-04-30 | 53.50 | $75.82 | 12921 |
| 2026-04-29 | 47.82 | $73.61 | 8320 |
| 2026-04-28 | 50.81 | $74.73 | 15300 |
| 2026-04-27 | 47.08 | $73.40 | 6317 |
| 2026-04-24 | 47.44 | $73.54 | 5476 |
| 2026-04-23 | 46.66 | $73.26 | 5546 |
| 2026-04-22 | 48.10 | $73.86 | 3700 |
| 2026-04-21 | 47.43 | $73.60 | 25500 |
| 2026-04-20 | 50.73 | $74.98 | 7900 |
| 2026-04-17 | 55.43 | $76.75 | 54200 |
| 2026-04-16 | 54.15 | $76.19 | 17113 |
| 2026-04-15 | 53.66 | $75.97 | 11500 |
| 2026-04-14 | 56.31 | $76.98 | 6400 |
| 2026-04-13 | 54.00 | $75.90 | 6100 |
| 2026-04-10 | 54.25 | $76.00 | 7424 |
| 2026-04-09 | 54.71 | $76.19 | 13100 |
| 2026-04-08 | 57.63 | $77.38 | 9319 |
| 2026-04-07 | 48.17 | $73.09 | 16400 |
| 2026-04-06 | 50.13 | $73.88 | 4113 |
| 2026-04-02 | 48.96 | $73.41 | 15500 |
| 2026-04-01 | 52.36 | $74.78 | 13749 |
| 2026-03-31 | 46.76 | $72.60 | 25900 |
| 2026-03-30 | 42.14 | $71.04 | 45700 |
| 2026-03-27 | 41.77 | $70.92 | 8996 |
| 2026-03-26 | 43.69 | $71.79 | 20933 |
| 2026-03-25 | 47.07 | $73.22 | 4332 |
| 2026-03-24 | 43.03 | $71.84 | 9043 |
| 2026-03-23 | 42.27 | $71.59 | 29600 |
| 2026-03-20 | 37.70 | $70.14 | 8010 |
| 2026-03-19 | 43.79 | $72.82 | 4400 |
| 2026-03-18 | 44.63 | $73.15 | 6000 |
| 2026-03-17 | 44.98 | $73.29 | 14032 |
| 2026-03-16 | 44.72 | $73.20 | 11924 |
| 2026-03-13 | 40.95 | $71.94 | 12105 |
| 2026-03-12 | 42.59 | $72.69 | 9778 |
| 2026-03-11 | 46.36 | $74.29 | 3700 |
| 2026-03-10 | 45.56 | $74.01 | 12827 |
| 2026-03-09 | 42.19 | $72.86 | 20970 |
| 2026-03-06 | 43.64 | $73.51 | 12700 |
| 2026-03-05 | 47.35 | $75.07 | 13500 |
| 2026-03-04 | 55.02 | $77.76 | 13400 |
| 2026-03-03 | 52.66 | $76.89 | 15800 |
| 2026-03-02 | 66.65 | $80.56 | 9700 |
| 2026-02-27 | 73.63 | $81.94 | 10939 |
| 2026-02-26 | 72.42 | $81.33 | 11900 |
| 2026-02-25 | 75.90 | $81.97 | 16316 |
| 2026-02-24 | 73.91 | $80.90 | 13008 |
| 2026-02-23 | 73.60 | $80.74 | 12400 |
| 2026-02-20 | 72.83 | $80.34 | 6842 |
| 2026-02-19 | 73.70 | $80.51 | 8800 |
| 2026-02-18 | 73.25 | $80.26 | 22640 |
| 2026-02-17 | 75.23 | $80.67 | 17345 |
| 2026-02-13 | 77.45 | $81.13 | 18400 |
| 2026-02-12 | 77.55 | $81.15 | 15500 |
| 2026-02-11 | 76.37 | $80.29 | 36501 |
| 2026-02-10 | 75.67 | $79.80 | 12400 |
| 2026-02-09 | 72.92 | $78.01 | 11248 |
| 2026-02-06 | 70.19 | $76.49 | 11132 |
| 2026-02-05 | 64.42 | $73.91 | 12800 |
| 2026-02-04 | 69.58 | $74.95 | 16100 |
| 2026-02-03 | 64.85 | $73.11 | 21700 |
| 2026-02-02 | 59.48 | $71.46 | 33706 |
| 2026-01-30 | 62.21 | $71.96 | 8036 |
| 2026-01-29 | 64.00 | $72.28 | 21900 |
| 2026-01-28 | 60.23 | $71.17 | 11744 |
| 2026-01-27 | 63.66 | $71.77 | 13200 |
| 2026-01-26 | 59.01 | $70.51 | 5500 |
| 2026-01-23 | 58.49 | $70.38 | 8604 |
| 2026-01-22 | 59.82 | $70.62 | 10600 |
| 2026-01-21 | 59.38 | $70.50 | 6900 |
| 2026-01-20 | 53.96 | $69.14 | 8000 |
| 2026-01-16 | 63.77 | $70.79 | 13233 |
| 2026-01-15 | 62.51 | $70.47 | 12007 |
| 2026-01-14 | 62.24 | $70.40 | 5600 |
| 2026-01-13 | 59.87 | $69.80 | 12100 |
| 2026-01-12 | 64.76 | $70.56 | 10800 |
| 2026-01-09 | 63.84 | $70.31 | 13320 |
| 2026-01-08 | 58.46 | $69.01 | 10800 |
| 2026-01-07 | 57.06 | $68.71 | 10200 |
| 2026-01-06 | 56.60 | $68.61 | 18634 |
| 2026-01-05 | 57.78 | $68.81 | 8400 |
| 2026-01-02 | 51.07 | $67.43 | 9336 |
| 2025-12-31 | 49.69 | $67.18 | 8100 |
| 2025-12-30 | 51.11 | $67.44 | 22700 |
| 2025-12-29 | 51.87 | $67.58 | 7100 |
| 2025-12-26 | 49.64 | $67.14 | 2710 |
| 2025-12-24 | 52.14 | $67.62 | 2938 |
| 2025-12-23 | 51.66 | $67.52 | 5025 |
| 2025-12-22 | 49.48 | $67.07 | 6200 |
| 2025-12-19 | 51.29 | $67.44 | 6400 |
| 2025-12-18 | 48.43 | $66.85 | 7507 |
| 2025-12-17 | 47.79 | $66.72 | 3915 |
| 2025-12-16 | 51.99 | $67.61 | 10047 |
| 2025-12-15 | 57.31 | $68.60 | 9500 |
| 2025-12-12 | 53.62 | $67.79 | 6000 |
| 2025-12-11 | 62.41 | $69.18 | 5030 |
| 2025-12-10 | 61.90 | $69.06 | 8413 |
| 2025-12-09 | 57.08 | $68.02 | 15700 |
| 2025-12-08 | 56.53 | $67.91 | 7919 |
| 2025-12-05 | 54.87 | $67.58 | 6606 |
| 2025-12-04 | 55.54 | $67.69 | 11849 |
| 2025-12-03 | 54.98 | $67.57 | 7211 |
| 2025-12-02 | 53.42 | $67.24 | 10200 |
| 2025-12-01 | 56.04 | $67.71 | 8506 |
| 2025-11-28 | 59.28 | $68.26 | 3700 |
| 2025-11-26 | 60.36 | $68.44 | 16000 |
| 2025-11-25 | 56.54 | $67.53 | 5000 |
| 2025-11-24 | 54.00 | $66.98 | 4600 |
| 2025-11-21 | 53.01 | $66.77 | 6800 |
| 2025-11-20 | 46.68 | $65.56 | 6100 |
| 2025-11-19 | 49.73 | $66.14 | 2526 |
| 2025-11-18 | 49.35 | $66.07 | 7200 |
| 2025-11-17 | 54.36 | $66.97 | 10000 |
| 2025-11-14 | 63.16 | $68.27 | 18900 |
| 2025-11-13 | 59.15 | $67.44 | 5529 |
| 2025-11-12 | 62.25 | $67.84 | 5700 |
| 2025-11-11 | 60.98 | $67.58 | 34924 |
| 2025-11-10 | 62.05 | $67.72 | 4300 |
| 2025-11-07 | 59.76 | $67.24 | 11000 |
| 2025-11-06 | 58.63 | $67.01 | 4200 |
| 2025-11-05 | 56.56 | $66.60 | 14920 |
| 2025-11-04 | 55.05 | $66.31 | 9629 |
| 2025-11-03 | 55.11 | $66.32 | 5100 |
| 2025-10-31 | 55.47 | $66.38 | 10543 |
| 2025-10-30 | 55.76 | $66.43 | 6806 |
| 2025-10-29 | 53.79 | $66.00 | 13500 |
| 2025-10-28 | 57.40 | $66.64 | 5200 |
| 2025-10-27 | 59.60 | $67.01 | 5600 |
| 2025-10-24 | 56.48 | $66.28 | 7619 |
| 2025-10-23 | 55.31 | $66.02 | 6662 |
| 2025-10-22 | 53.90 | $65.71 | 4940 |
| 2025-10-21 | 52.25 | $65.35 | 5637 |
| 2025-10-20 | 55.73 | $66.01 | 5500 |
| 2025-10-17 | 53.50 | $65.51 | 5340 |
| 2025-10-16 | 52.60 | $65.31 | 5515 |
| 2025-10-15 | 51.79 | $65.13 | 6814 |
| 2025-10-14 | 47.21 | $64.16 | 13006 |
| 2025-10-13 | 43.80 | $63.51 | 10839 |
| 2025-10-10 | 40.32 | $62.89 | 26401 |
| 2025-10-09 | 51.60 | $65.19 | 9800 |
| 2025-10-08 | 53.64 | $65.52 | 7383 |
| 2025-10-07 | 52.28 | $65.27 | 20228 |
| 2025-10-06 | 56.44 | $65.93 | 7900 |
| 2025-10-03 | 53.28 | $65.34 | 5036 |
| 2025-10-02 | 48.48 | $64.54 | 16200 |
| 2025-10-01 | 50.77 | $64.91 | 7900 |
| 2025-09-30 | 52.43 | $65.17 | 5022 |
| 2025-09-29 | 56.47 | $65.77 | 16500 |
| 2025-09-26 | 54.81 | $65.47 | 12652 |
| 2025-09-25 | 54.32 | $65.38 | 6800 |
| 2025-09-24 | 57.02 | $65.79 | 9105 |
| 2025-09-23 | 57.68 | $65.89 | 5833 |
| 2025-09-22 | 59.67 | $66.19 | 7222 |
| 2025-09-19 | 58.95 | $66.03 | 7208 |
| 2025-09-18 | 62.02 | $66.50 | 14700 |
| 2025-09-17 | 62.41 | $66.56 | 6926 |
| 2025-09-16 | 65.37 | $67.01 | 56800 |
| 2025-09-15 | 67.46 | $67.32 | 18206 |
| 2025-09-12 | 65.68 | $66.79 | 5824 |
| 2025-09-11 | 68.29 | $67.18 | 20100 |
| 2025-09-10 | 66.37 | $66.59 | 5400 |
| 2025-09-09 | 65.80 | $66.42 | 7100 |
| 2025-09-08 | 70.18 | $67.08 | 5600 |
| 2025-09-05 | 65.52 | $65.67 | 5667 |
| 2025-09-04 | 63.45 | $65.13 | 9103 |
| 2025-09-03 | 62.21 | $64.82 | 5435 |
| 2025-09-02 | 62.09 | $64.79 | 4680 |
| 2025-08-29 | 61.00 | $64.51 | 5500 |
| 2025-08-28 | 64.04 | $65.00 | 5100 |
| 2025-08-27 | 61.87 | $64.41 | 6436 |
| 2025-08-26 | 62.54 | $64.52 | 11956 |
| 2025-08-25 | 63.43 | $64.67 | 10142 |
| 2025-08-22 | 67.37 | $65.32 | 13600 |
| 2025-08-21 | 64.82 | $64.52 | 5819 |
| 2025-08-20 | 66.55 | $64.80 | 5600 |
| 2025-08-19 | 67.34 | $64.93 | 19843 |
| 2025-08-18 | 67.34 | $64.93 | 8436 |
| 2025-08-15 | 68.08 | $65.06 | 13400 |
| 2025-08-14 | 65.10 | $63.99 | 6614 |
| 2025-08-13 | 69.29 | $64.72 | 7600 |
| 2025-08-12 | 69.03 | $64.62 | 9400 |
| 2025-08-11 | 67.16 | $63.91 | 9000 |
| 2025-08-08 | 66.21 | $63.56 | 12211 |
| 2025-08-07 | 64.88 | $63.08 | 8504 |
| 2025-08-06 | 63.16 | $62.48 | 10200 |
| 2025-08-05 | 59.68 | $61.37 | 8923 |
| 2025-08-04 | 60.27 | $61.49 | 13300 |
| 2025-08-01 | 56.68 | $60.42 | 7500 |
| 2025-07-31 | 52.66 | $59.36 | 5300 |
| 2025-07-30 | 53.59 | $59.57 | 7279 |
| 2025-07-29 | 51.65 | $59.07 | 9931 |
| 2025-07-28 | 52.48 | $59.27 | 7421 |
| 2025-07-25 | 56.06 | $60.10 | 8200 |
| 2025-07-24 | 58.81 | $60.70 | 13100 |
| 2025-07-23 | 59.60 | $60.87 | 10601 |
| 2025-07-22 | 53.23 | $59.05 | 5300 |
| 2025-07-21 | 50.84 | $58.46 | 5542 |
| 2025-07-18 | 47.38 | $57.66 | 12712 |
| 2025-07-17 | 49.75 | $58.23 | 13332 |
| 2025-07-16 | 48.77 | $58.00 | 5900 |
| 2025-07-15 | 46.79 | $57.54 | 13718 |
| 2025-07-14 | 50.06 | $58.36 | 7700 |
| 2025-07-11 | 49.74 | $58.28 | 6441 |
| 2025-07-10 | 51.78 | $58.79 | 7700 |
| 2025-07-09 | 53.63 | $59.24 | 5900 |
| 2025-07-08 | 52.89 | $59.03 | 12600 |
| 2025-07-07 | 48.99 | $57.98 | 21500 |
| 2025-07-03 | 57.06 | $59.87 | 2400 |
| 2025-07-02 | 55.89 | $59.55 | 13600 |
| 2025-07-01 | 57.81 | $59.96 | 41800 |
| 2025-06-30 | 56.99 | $59.72 | 6500 |
| 2025-06-27 | 59.03 | $60.17 | 29525 |
| 2025-06-26 | 56.18 | $59.31 | 5318 |
| 2025-06-25 | 52.41 | $58.28 | 3800 |
| 2025-06-24 | 52.49 | $58.30 | 3907 |
| 2025-06-23 | 53.67 | $58.59 | 3810 |
| 2025-06-20 | 51.35 | $57.94 | 6600 |
| 2025-06-18 | 56.79 | $59.25 | 3900 |
| 2025-06-17 | 52.60 | $58.10 | 3808 |
| 2025-06-16 | 58.82 | $59.42 | 3743 |
| 2025-06-13 | 57.26 | $58.99 | 6534 |
| 2025-06-12 | 56.97 | $58.91 | 6525 |
| 2025-06-11 | 55.83 | $58.59 | 15700 |
| 2025-06-10 | 57.45 | $58.95 | 5100 |
| 2025-06-09 | 56.00 | $58.52 | 4633 |
| 2025-06-06 | 58.97 | $59.19 | 3632 |
| 2025-06-05 | 56.73 | $58.50 | 7700 |
| 2025-06-04 | 60.71 | $59.37 | 8347 |
| 2025-06-03 | 59.88 | $59.10 | 9600 |
| 2025-06-02 | 64.47 | $60.06 | 6900 |
| 2025-05-30 | 60.65 | $58.78 | 7622 |
| 2025-05-29 | 57.81 | $57.94 | 7348 |
| 2025-05-28 | 59.91 | $58.37 | 8349 |
| 2025-05-27 | 62.89 | $58.96 | 14448 |
| 2025-05-23 | 59.34 | $57.87 | 6200 |
| 2025-05-22 | 57.58 | $57.37 | 8200 |
| 2025-05-21 | 58.69 | $57.60 | 6646 |
| 2025-05-20 | 58.02 | $57.40 | 11400 |
| 2025-05-19 | 57.46 | $57.23 | 5200 |
| 2025-05-16 | 56.43 | $56.91 | 12400 |
| 2025-05-15 | 57.64 | $57.20 | 38607 |
| 2025-05-14 | 54.13 | $56.11 | 10932 |
| 2025-05-13 | 55.99 | $56.57 | 7600 |
| 2025-05-12 | 56.15 | $56.61 | 8903 |
| 2025-05-09 | 56.22 | $56.63 | 9729 |
| 2025-05-08 | 54.19 | $55.94 | 4300 |
| 2025-05-07 | 56.31 | $56.53 | 5827 |
| 2025-05-06 | 55.59 | $56.27 | 4142 |
| 2025-05-05 | 57.26 | $56.75 | 10100 |
| 2025-05-02 | 53.97 | $55.55 | 6100 |
| 2025-05-01 | 54.94 | $55.84 | 6300 |
| 2025-04-30 | 54.21 | $55.57 | 5844 |
| 2025-04-29 | 58.36 | $56.82 | 3400 |
| 2025-04-28 | 56.96 | $56.26 | 2943 |
| 2025-04-25 | 55.43 | $55.66 | 6517 |
| 2025-04-24 | 53.14 | $54.79 | 6022 |
| 2025-04-23 | 53.26 | $54.83 | 15100 |
| 2025-04-22 | 54.63 | $55.30 | 9148 |
| 2025-04-21 | 49.71 | $53.42 | 16400 |
| 2025-04-17 | 51.96 | $54.21 | 10825 |
| 2025-04-16 | 47.45 | $52.63 | 15600 |
| 2025-04-15 | 49.49 | $53.36 | 11900 |
| 2025-04-14 | 47.33 | $52.63 | 7900 |
| 2025-04-11 | 47.70 | $52.77 | 10130 |
| 2025-04-10 | 42.00 | $50.92 | 10834 |
| 2025-04-09 | 44.02 | $51.74 | 25839 |
| 2025-04-08 | 35.33 | $49.33 | 39900 |
| 2025-04-07 | 28.60 | $47.79 | 72400 |
| 2025-04-04 | 29.81 | $48.42 | 29821 |
| 2025-04-03 | 40.18 | $52.48 | 15000 |
| 2025-04-02 | 46.76 | $54.21 | 8609 |
| 2025-04-01 | 47.01 | $54.27 | 7800 |
| 2025-03-31 | 49.34 | $54.82 | 14836 |
| 2025-03-28 | 49.47 | $54.85 | 24300 |
| 2025-03-27 | 56.74 | $56.42 | 16300 |
| 2025-03-26 | 55.63 | $56.14 | 9800 |
| 2025-03-25 | 63.63 | $57.59 | 5026 |
| 2025-03-24 | 59.85 | $56.59 | 9800 |
| 2025-03-21 | 61.11 | $56.80 | 6701 |
| 2025-03-20 | 65.50 | $57.50 | 14641 |
| 2025-03-19 | 65.69 | $57.53 | 6200 |
| 2025-03-18 | 62.75 | $56.68 | 14500 |
| 2025-03-17 | 66.99 | $57.34 | 12000 |
| 2025-03-14 | 63.12 | $56.26 | 6500 |
| 2025-03-13 | 60.99 | $55.73 | 10206 |
| 2025-03-12 | 59.34 | $55.34 | 8200 |
| 2025-03-11 | 54.75 | $54.35 | 6700 |
| 2025-03-10 | 56.09 | $54.57 | 8500 |
| 2025-03-07 | 67.15 | $56.13 | 10100 |
| 2025-03-06 | 64.04 | $55.41 | 11337 |
| 2025-03-05 | 65.18 | $55.55 | 41900 |
| 2025-03-04 | 58.46 | $54.21 | 6700 |
| 2025-03-03 | 60.02 | $54.40 | 8306 |
| 2025-02-28 | 56.91 | $53.86 | 8410 |
| 2025-02-27 | 59.26 | $54.15 | 14530 |
| 2025-02-26 | 60.48 | $54.30 | 17514 |
| 2025-02-25 | 60.33 | $54.27 | 11300 |
| 2025-02-24 | 57.63 | $53.76 | 9132 |
| 2025-02-21 | 60.79 | $54.17 | 7829 |
| 2025-02-20 | 62.13 | $54.34 | 4838 |
| 2025-02-19 | 61.07 | $54.12 | 26238 |
| 2025-02-18 | 63.21 | $54.40 | 11100 |
| 2025-02-14 | 59.57 | $53.64 | 3841 |
| 2025-02-13 | 58.80 | $53.49 | 8000 |
| 2025-02-12 | 54.91 | $52.77 | 6511 |
| 2025-02-11 | 59.51 | $53.39 | 6900 |
| 2025-02-10 | 58.98 | $53.29 | 9900 |
| 2025-02-07 | 57.13 | $52.94 | 551200 |
| 2025-02-06 | 59.92 | $53.32 | 72346 |
| 2025-02-05 | 58.45 | $53.03 | 26514 |
| 2025-02-04 | 53.85 | $52.20 | 5900 |
| 2025-02-03 | 51.64 | $51.84 | 11900 |
| 2025-01-31 | 55.04 | $52.33 | 7800 |
| 2025-01-30 | 56.71 | $52.56 | 7601 |
| 2025-01-29 | 53.57 | $52.02 | 21041 |
| 2025-01-28 | 51.66 | $51.71 | 22000 |
| 2025-01-27 | 51.42 | $51.67 | 16100 |
| 2025-01-24 | 52.04 | $51.77 | 6900 |
| 2025-01-23 | 50.20 | $51.45 | 10800 |
| 2025-01-22 | 44.85 | $50.60 | 51234 |
| 2025-01-21 | 46.76 | $50.94 | 11507 |
| 2025-01-17 | 43.60 | $50.47 | 10218 |
| 2025-01-16 | 40.91 | $50.09 | 65700 |
| 2025-01-15 | 41.66 | $50.24 | 11412 |
| 2025-01-14 | 41.59 | $50.23 | 7713 |
| 2025-01-13 | 39.94 | $49.98 | 14321 |
| 2025-01-10 | 40.33 | $50.07 | 46000 |
| 2025-01-08 | 47.57 | $51.55 | 29510 |
| 2025-01-07 | 46.96 | $51.45 | 81000 |
| 2025-01-06 | 50.77 | $52.13 | 8400 |
| 2025-01-03 | 47.24 | $51.54 | 9000 |
| 2025-01-02 | 47.57 | $51.60 | 90700 |
| 2024-12-31 | 47.99 | $51.68 | 8317 |
| 2024-12-30 | 48.40 | $51.76 | 17445 |
| 2024-12-27 | 48.45 | $51.77 | 5600 |
| 2024-12-26 | 48.73 | $51.83 | 7000 |
| 2024-12-24 | 42.10 | $50.59 | 3123 |
| 2024-12-23 | 41.58 | $50.50 | 7500 |
| 2024-12-20 | 42.10 | $50.63 | 18040 |
| 2024-12-19 | 40.69 | $50.37 | 38820 |
| 2024-12-18 | 41.39 | $50.56 | 14207 |
| 2024-12-17 | 43.25 | $51.06 | 5236 |
| 2024-12-16 | 44.58 | $51.41 | 15100 |
| 2024-12-13 | 46.89 | $52.00 | 6100 |
| 2024-12-12 | 52.75 | $53.33 | 17200 |
| 2024-12-11 | 55.06 | $53.80 | 8600 |
| 2024-12-10 | 51.07 | $52.88 | 10000 |
| 2024-12-09 | 53.99 | $53.47 | 8000 |
| 2024-12-06 | 56.21 | $53.90 | 51232 |
| 2024-12-05 | 57.25 | $54.10 | 10102 |
| 2024-12-04 | 55.69 | $53.70 | 6000 |
| 2024-12-03 | 58.74 | $54.30 | 4000 |
| 2024-12-02 | 57.60 | $53.99 | 4200 |
| 2024-11-29 | 54.44 | $53.17 | 3000 |
| 2024-11-27 | 47.23 | $51.59 | 7400 |
| 2024-11-26 | 48.29 | $51.82 | 8232 |
| 2024-11-25 | 51.22 | $52.44 | 4911 |
| 2024-11-22 | 51.51 | $52.50 | 3930 |
| 2024-11-21 | 47.54 | $51.65 | 7505 |
| 2024-11-20 | 48.25 | $51.81 | 4300 |
| 2024-11-19 | 46.26 | $51.39 | 4519 |
| 2024-11-18 | 50.28 | $52.31 | 6330 |
| 2024-11-15 | 47.15 | $51.65 | 9207 |
| 2024-11-14 | 45.63 | $51.34 | 13500 |
| 2024-11-13 | 47.96 | $51.89 | 39300 |
| 2024-11-12 | 50.18 | $52.39 | 4635 |
| 2024-11-11 | 51.40 | $52.66 | 7000 |
| 2024-11-08 | 51.32 | $52.64 | 3144 |
| 2024-11-07 | 54.37 | $53.33 | 28200 |
| 2024-11-06 | 50.56 | $52.39 | 6700 |
| 2024-11-05 | 51.92 | $52.70 | 4000 |
| 2024-11-04 | 47.56 | $51.69 | 4700 |
| 2024-11-01 | 47.38 | $51.65 | 5406 |
| 2024-10-31 | 47.62 | $51.71 | 4237 |
| 2024-10-30 | 46.11 | $51.35 | 3700 |
| 2024-10-29 | 44.86 | $51.05 | 5700 |
| 2024-10-28 | 43.18 | $50.65 | 10741 |
| 2024-10-25 | 41.36 | $50.22 | 8600 |
| 2024-10-24 | 42.57 | $50.62 | 12500 |
| 2024-10-23 | 39.38 | $49.86 | 39441 |
| 2024-10-22 | 44.09 | $51.40 | 16415 |
| 2024-10-21 | 47.00 | $52.24 | 4500 |
| 2024-10-18 | 49.13 | $52.82 | 5129 |
| 2024-10-17 | 49.46 | $52.91 | 5900 |
| 2024-10-16 | 50.68 | $53.25 | 36400 |
| 2024-10-15 | 46.67 | $52.16 | 6800 |
| 2024-10-14 | 52.10 | $53.63 | 3500 |
| 2024-10-11 | 50.53 | $53.21 | 3212 |
| 2024-10-10 | 52.03 | $53.60 | 9747 |
| 2024-10-09 | 50.68 | $53.22 | 15820 |
| 2024-10-08 | 54.11 | $54.12 | 8300 |
| 2024-10-07 | 51.84 | $53.46 | 13412 |
| 2024-10-04 | 57.40 | $54.82 | 6800 |
| 2024-10-03 | 52.72 | $53.50 | 6600 |
| 2024-10-02 | 54.62 | $53.94 | 6449 |
| 2024-10-01 | 54.41 | $53.88 | 18723 |
| 2024-09-30 | 55.95 | $54.25 | 8000 |
| 2024-09-27 | 53.31 | $53.47 | 11118 |
| 2024-09-26 | 58.62 | $54.71 | 3634 |
| 2024-09-25 | 54.63 | $53.56 | 4848 |
| 2024-09-24 | 53.49 | $53.25 | 4722 |
| 2024-09-23 | 57.16 | $54.08 | 5316 |
| 2024-09-20 | 54.78 | $53.41 | 4028 |
| 2024-09-19 | 55.08 | $53.48 | 4723 |
| 2024-09-18 | 51.70 | $52.55 | 2716 |
| 2024-09-17 | 51.52 | $52.50 | 4021 |
| 2024-09-16 | 52.09 | $52.65 | 5000 |
| 2024-09-13 | 52.02 | $52.63 | 3425 |
| 2024-09-12 | 50.43 | $52.15 | 4943 |
| 2024-09-11 | 50.03 | $52.03 | 3344 |
| 2024-09-10 | 49.27 | $51.79 | 5600 |
| 2024-09-09 | 51.62 | $52.54 | 14100 |
| 2024-09-06 | 47.25 | $51.17 | 5400 |
| 2024-09-05 | 55.57 | $53.56 | 14900 |
| 2024-09-04 | 52.72 | $52.70 | 6720 |
| 2024-09-03 | 56.22 | $53.58 | 3400 |
| 2024-08-30 | 56.79 | $53.72 | 8700 |
| 2024-08-29 | 55.44 | $53.28 | 14020 |
| 2024-08-28 | 54.18 | $52.87 | 5329 |
| 2024-08-27 | 57.47 | $53.74 | 10000 |
| 2024-08-26 | 54.28 | $52.69 | 8900 |
| 2024-08-23 | 57.39 | $53.49 | 7400 |
| 2024-08-22 | 53.05 | $52.13 | 5407 |
| 2024-08-21 | 55.01 | $52.63 | 6500 |
| 2024-08-20 | 54.79 | $52.56 | 29500 |
| 2024-08-19 | 54.39 | $52.43 | 12500 |
| 2024-08-16 | 52.44 | $51.79 | 9900 |
| 2024-08-15 | 52.84 | $51.91 | 5600 |
| 2024-08-14 | 49.52 | $50.83 | 5633 |
| 2024-08-13 | 46.93 | $50.04 | 23027 |
| 2024-08-12 | 42.98 | $48.92 | 9818 |
| 2024-08-09 | 41.28 | $48.46 | 4400 |
| 2024-08-08 | 42.65 | $48.98 | 8339 |
| 2024-08-07 | 36.83 | $47.46 | 47043 |
| 2024-08-06 | 33.28 | $46.62 | 60003 |
| 2024-08-05 | 34.63 | $47.23 | 37932 |
| 2024-08-02 | 38.47 | $48.82 | 90000 |
| 2024-08-01 | 44.15 | $50.76 | 6429 |
| 2024-07-31 | 54.91 | $53.47 | 13400 |
| 2024-07-30 | 46.39 | $51.61 | 4400 |
| 2024-07-29 | 47.73 | $51.90 | 7641 |
| 2024-07-26 | 43.80 | $51.16 | 5814 |
| 2024-07-25 | 42.13 | $50.86 | 49700 |
| 2024-07-24 | 44.70 | $51.47 | 52700 |
| 2024-07-23 | 53.01 | $53.12 | 3519 |
| 2024-07-22 | 50.13 | $52.58 | 6430 |
| 2024-07-19 | 51.98 | $52.91 | 4601 |
| 2024-07-18 | 51.46 | $52.81 | 3200 |
| 2024-07-17 | 58.71 | $54.02 | 5400 |
| 2024-07-16 | 56.70 | $53.60 | 4700 |
| 2024-07-15 | 52.80 | $52.85 | 8700 |
| 2024-07-12 | 54.29 | $53.09 | 6043 |
| 2024-07-11 | 54.84 | $53.18 | 40747 |
| 2024-07-10 | 52.23 | $52.67 | 7009 |
| 2024-07-09 | 49.69 | $52.20 | 10000 |
| 2024-07-08 | 48.47 | $51.98 | 5500 |
| 2024-07-05 | 50.92 | $52.44 | 5500 |
| 2024-07-03 | 51.73 | $52.59 | 4000 |
| 2024-07-02 | 49.17 | $52.09 | 6118 |
| 2024-07-01 | 45.49 | $51.42 | 11100 |
| 2024-06-28 | 45.96 | $51.52 | 4500 |
| 2024-06-27 | 44.71 | $51.29 | 19810 |
| 2024-06-26 | 45.18 | $51.40 | 111500 |
| 2024-06-25 | 45.94 | $51.58 | 113028 |
| 2024-06-24 | 44.21 | $51.23 | 44626 |
| 2024-06-21 | 42.61 | $50.91 | 7305 |
| 2024-06-20 | 43.27 | $51.09 | 31144 |
| 2024-06-18 | 45.40 | $51.66 | 7100 |
| 2024-06-17 | 43.16 | $51.18 | 7300 |
| 2024-06-14 | 46.64 | $52.10 | 6700 |
| 2024-06-13 | 44.27 | $51.59 | 30100 |
| 2024-06-12 | 49.96 | $52.97 | 5301 |
| 2024-06-11 | 47.06 | $52.35 | 2807 |
| 2024-06-10 | 52.10 | $53.44 | 36401 |
| 2024-06-07 | 47.92 | $52.58 | 2700 |
| 2024-06-06 | 51.98 | $53.39 | 4808 |
| 2024-06-05 | 48.93 | $52.79 | 4100 |
| 2024-06-04 | 54.28 | $53.77 | 6600 |
| 2024-06-03 | 52.36 | $53.39 | 7400 |
| 2024-05-31 | 53.31 | $53.56 | 15700 |
| 2024-05-30 | 47.33 | $52.44 | 10002 |
| 2024-05-29 | 44.17 | $51.92 | 11200 |
| 2024-05-28 | 49.91 | $52.97 | 8025 |
| 2024-05-24 | 46.92 | $52.49 | 5100 |
| 2024-05-23 | 42.72 | $51.87 | 8141 |
| 2024-05-22 | 44.89 | $52.27 | 10900 |
| 2024-05-21 | 51.51 | $53.33 | 5900 |
| 2024-05-20 | 51.25 | $53.29 | 8600 |
| 2024-05-17 | 47.04 | $52.66 | 5506 |
| 2024-05-16 | 46.42 | $52.57 | 5836 |
| 2024-05-15 | 47.73 | $52.79 | 7300 |
| 2024-05-14 | 46.55 | $52.61 | 7843 |
| 2024-05-13 | 46.17 | $52.55 | 10521 |
| 2024-05-10 | 49.42 | $53.13 | 4800 |
| 2024-05-09 | 48.59 | $52.99 | 6121 |
| 2024-05-08 | 48.13 | $52.91 | 6800 |
| 2024-05-07 | 50.56 | $53.36 | 25400 |
| 2024-05-06 | 52.93 | $53.78 | 11913 |
| 2024-05-03 | 51.28 | $53.46 | 9500 |
| 2024-05-02 | 48.88 | $53.01 | 10221 |
| 2024-05-01 | 43.02 | $52.02 | 5100 |
| 2024-04-30 | 45.95 | $52.60 | 5641 |
| 2024-04-29 | 45.34 | $52.50 | 9300 |
| 2024-04-26 | 43.64 | $52.22 | 6520 |
| 2024-04-25 | 38.33 | $51.40 | 36900 |
| 2024-04-24 | 44.51 | $52.67 | 5400 |
| 2024-04-23 | 43.48 | $52.52 | 6500 |
| 2024-04-22 | 45.17 | $52.84 | 4126 |
| 2024-04-19 | 41.32 | $52.27 | 4919 |
| 2024-04-18 | 41.71 | $52.35 | 6031 |
| 2024-04-17 | 41.99 | $52.41 | 15800 |
| 2024-04-16 | 43.93 | $52.82 | 27000 |
| 2024-04-15 | 51.96 | $54.27 | 11137 |
| 2024-04-12 | 50.23 | $53.98 | 5916 |
| 2024-04-11 | 54.69 | $54.67 | 8900 |
| 2024-04-10 | 53.02 | $54.38 | 57449 |
| 2024-04-09 | 57.90 | $55.08 | 12200 |
| 2024-04-08 | 56.03 | $54.74 | 107000 |
| 2024-04-05 | 55.59 | $54.66 | 12147 |
| 2024-04-04 | 54.73 | $54.50 | 25100 |
| 2024-04-03 | 54.21 | $54.40 | 14237 |
| 2024-04-02 | 51.07 | $53.82 | 13703 |
| 2024-04-01 | 52.48 | $54.06 | 25319 |
| 2024-03-28 | 59.45 | $55.13 | 9800 |
| 2024-03-27 | 60.66 | $55.30 | 29724 |
| 2024-03-26 | 60.34 | $55.23 | 7900 |
| 2024-03-25 | 57.95 | $54.71 | 4834 |
| 2024-03-22 | 61.40 | $55.22 | 7107 |
| 2024-03-21 | 59.66 | $54.83 | 5305 |
| 2024-03-20 | 62.55 | $55.25 | 3836 |
| 2024-03-19 | 59.63 | $54.59 | 7200 |
| 2024-03-18 | 58.89 | $54.43 | 6747 |
| 2024-03-15 | 57.07 | $54.04 | 12100 |
| 2024-03-14 | 54.16 | $53.45 | 5300 |
| 2024-03-13 | 53.80 | $53.38 | 8700 |
| 2024-03-12 | 54.60 | $53.52 | 12327 |
| 2024-03-11 | 53.24 | $53.23 | 37700 |
| 2024-03-08 | 62.63 | $54.75 | 5317 |
| 2024-03-07 | 61.44 | $54.47 | 6000 |
| 2024-03-06 | 64.44 | $54.90 | 7812 |
| 2024-03-05 | 58.95 | $53.66 | 8902 |
| 2024-03-04 | 56.92 | $53.26 | 9300 |
| 2024-03-01 | 62.43 | $54.01 | 8400 |
| 2024-02-29 | 57.59 | $53.08 | 5200 |
| 2024-02-28 | 56.68 | $52.92 | 14300 |
| 2024-02-27 | 57.19 | $52.99 | 6000 |
| 2024-02-26 | 56.66 | $52.89 | 7500 |
| 2024-02-23 | 60.06 | $53.37 | 36317 |
| 2024-02-22 | 58.58 | $53.07 | 18043 |
| 2024-02-21 | 55.29 | $52.44 | 6300 |
| 2024-02-20 | 57.57 | $52.77 | 14700 |
| 2024-02-16 | 55.62 | $52.40 | 19120 |
| 2024-02-15 | 55.52 | $52.38 | 5112 |
| 2024-02-14 | 51.73 | $51.68 | 5800 |
| 2024-02-13 | 49.51 | $51.30 | 47524 |
| 2024-02-12 | 53.77 | $51.99 | 14300 |
| 2024-02-09 | 51.47 | $51.59 | 10912 |
| 2024-02-08 | 52.28 | $51.72 | 12335 |
| 2024-02-07 | 57.59 | $52.53 | 15400 |
| 2024-02-06 | 53.79 | $51.84 | 7500 |
| 2024-02-05 | 54.39 | $51.93 | 6830 |
| 2024-02-02 | 55.05 | $52.03 | 6322 |
| 2024-02-01 | 57.96 | $52.47 | 23731 |
| 2024-01-31 | 55.63 | $52.01 | 41238 |
| 2024-01-30 | 53.50 | $51.61 | 11900 |
| 2024-01-29 | 56.46 | $52.07 | 12500 |
| 2024-01-26 | 51.22 | $51.13 | 9900 |
| 2024-01-25 | 55.69 | $51.79 | 14701 |
| 2024-01-24 | 54.31 | $51.55 | 20100 |
| 2024-01-23 | 55.40 | $51.71 | 6448 |
| 2024-01-22 | 62.14 | $52.62 | 18415 |
| 2024-01-19 | 56.51 | $51.60 | 69400 |
| 2024-01-18 | 57.87 | $51.77 | 10300 |
| 2024-01-17 | 56.70 | $51.57 | 9400 |
| 2024-01-16 | 60.87 | $52.09 | 11800 |
| 2024-01-12 | 62.20 | $52.25 | 11500 |
| 2024-01-11 | 60.61 | $51.94 | 22210 |
| 2024-01-10 | 59.14 | $51.66 | 16200 |
| 2024-01-09 | 56.42 | $51.17 | 10000 |
| 2024-01-08 | 58.77 | $51.48 | 16000 |
| 2024-01-05 | 55.90 | $50.97 | 60134 |
| 2024-01-04 | 53.87 | $50.63 | 11800 |
| 2024-01-03 | 50.22 | $50.06 | 11400 |
| 2024-01-02 | 51.79 | $50.29 | 39234 |
| 2023-12-29 | 52.47 | $50.39 | 17325 |
| 2023-12-28 | 52.35 | $50.37 | 25828 |
| 2023-12-27 | 52.42 | $50.38 | 18304 |
| 2023-12-26 | 49.21 | $49.82 | 4728 |
| 2023-12-22 | 52.19 | $50.32 | 4831 |
| 2023-12-21 | 57.71 | $51.15 | 6017 |
| 2023-12-20 | 53.36 | $50.38 | 6500 |
| 2023-12-19 | 53.07 | $50.33 | 18532 |
| 2023-12-18 | 52.61 | $50.25 | 12900 |
| 2023-12-15 | 51.65 | $50.08 | 44445 |
| 2023-12-14 | 52.48 | $50.22 | 18000 |
| 2023-12-13 | 57.55 | $51.03 | 13049 |
| 2023-12-12 | 54.17 | $50.38 | 3000 |
| 2023-12-11 | 55.59 | $50.60 | 20800 |
| 2023-12-08 | 51.83 | $49.91 | 11306 |
| 2023-12-07 | 55.94 | $50.54 | 13906 |
| 2023-12-06 | 53.90 | $50.17 | 9120 |
| 2023-12-05 | 51.36 | $49.73 | 20700 |
| 2023-12-04 | 52.94 | $49.98 | 6200 |
| 2023-12-01 | 58.84 | $50.84 | 49600 |
| 2023-11-30 | 55.90 | $50.30 | 29200 |
| 2023-11-29 | 55.35 | $50.20 | 53500 |
| 2023-11-28 | 57.71 | $50.54 | 9006 |
| 2023-11-27 | 57.20 | $50.44 | 4000 |
| 2023-11-24 | 56.65 | $50.33 | 4600 |
| 2023-11-22 | 56.41 | $50.28 | 8735 |
| 2023-11-21 | 54.84 | $49.95 | 7600 |
| 2023-11-20 | 56.00 | $50.15 | 29000 |
| 2023-11-17 | 55.73 | $50.09 | 11100 |
| 2023-11-16 | 51.58 | $49.20 | 25000 |
| 2023-11-15 | 53.07 | $49.48 | 18000 |
| 2023-11-14 | 55.46 | $49.92 | 35900 |
| 2023-11-13 | 50.40 | $48.87 | 7013 |
| 2023-11-10 | 49.57 | $48.71 | 62033 |
| 2023-11-09 | 45.63 | $47.98 | 15500 |
| 2023-11-08 | 43.80 | $47.66 | 18904 |
| 2023-11-07 | 49.59 | $48.83 | 6605 |
| 2023-11-06 | 52.35 | $49.32 | 5500 |
| 2023-11-03 | 57.35 | $50.13 | 45710 |
| 2023-11-02 | 52.45 | $49.21 | 14540 |
| 2023-11-01 | 48.60 | $48.58 | 17929 |
| 2023-10-31 | 45.41 | $48.10 | 34400 |
| 2023-10-30 | 41.06 | $47.50 | 7430 |
| 2023-10-27 | 40.38 | $47.41 | 29746 |
| 2023-10-26 | 38.67 | $47.18 | 49900 |
| 2023-10-25 | 40.65 | $47.59 | 16947 |
| 2023-10-24 | 39.65 | $47.45 | 48405 |
| 2023-10-23 | 37.94 | $47.21 | 45548 |
| 2023-10-20 | 38.68 | $47.38 | 20630 |
| 2023-10-19 | 40.93 | $47.89 | 14805 |
| 2023-10-18 | 41.80 | $48.08 | 5543 |
| 2023-10-17 | 46.23 | $48.99 | 26440 |
| 2023-10-16 | 45.63 | $48.89 | 6500 |
| 2023-10-13 | 44.87 | $48.76 | 7126 |
| 2023-10-12 | 46.54 | $49.11 | 18900 |
| 2023-10-11 | 46.48 | $49.10 | 7400 |
| 2023-10-10 | 48.54 | $49.54 | 13828 |
| 2023-10-09 | 42.45 | $48.43 | 8406 |
| 2023-10-06 | 41.38 | $48.25 | 8245 |
| 2023-10-05 | 40.62 | $48.12 | 22800 |
| 2023-10-04 | 32.26 | $46.81 | 64735 |
| 2023-10-03 | 36.98 | $48.06 | 33200 |
| 2023-10-02 | 43.86 | $49.47 | 36500 |
| 2023-09-29 | 45.40 | $49.74 | 14100 |
| 2023-09-28 | 55.11 | $51.17 | 51300 |
| 2023-09-27 | 52.55 | $50.79 | 14018 |
| 2023-09-26 | 53.24 | $50.88 | 7500 |
| 2023-09-25 | 57.85 | $51.46 | 9747 |
| 2023-09-22 | 59.02 | $51.60 | 19649 |
| 2023-09-21 | 60.26 | $51.75 | 23331 |
| 2023-09-20 | 64.66 | $52.26 | 10309 |
| 2023-09-19 | 70.71 | $52.89 | 10600 |
| 2023-09-18 | 67.80 | $52.25 | 116910 |
| 2023-09-15 | 67.56 | $52.20 | 18903 |
| 2023-09-14 | 68.24 | $52.27 | 6200 |
| 2023-09-13 | 62.26 | $51.10 | 6900 |
| 2023-09-12 | 62.02 | $51.06 | 7639 |
| 2023-09-11 | 61.06 | $50.89 | 7700 |
| 2023-09-08 | 58.39 | $50.44 | 10530 |
| 2023-09-07 | 63.23 | $50.97 | 11400 |
| 2023-09-06 | 62.85 | $50.90 | 6700 |
| 2023-09-05 | 62.25 | $50.79 | 15200 |
| 2023-09-01 | 60.34 | $50.44 | 6715 |
| 2023-08-31 | 57.41 | $49.94 | 4600 |
| 2023-08-30 | 54.34 | $49.46 | 5900 |
| 2023-08-29 | 55.78 | $49.64 | 6500 |
| 2023-08-28 | 54.64 | $49.46 | 8339 |
| 2023-08-25 | 50.17 | $48.80 | 8800 |
| 2023-08-24 | 46.54 | $48.32 | 44900 |
| 2023-08-23 | 52.19 | $49.07 | 7200 |
| 2023-08-22 | 44.11 | $48.13 | 3929 |
| 2023-08-21 | 44.42 | $48.17 | 34205 |
| 2023-08-18 | 42.83 | $48.00 | 5351 |
| 2023-08-17 | 43.03 | $48.03 | 17630 |
| 2023-08-16 | 44.11 | $48.19 | 4900 |
| 2023-08-15 | 47.72 | $48.70 | 7607 |
| 2023-08-14 | 52.70 | $49.32 | 19000 |
| 2023-08-11 | 56.60 | $49.75 | 424337 |
| 2023-08-10 | 56.17 | $49.69 | 39324 |
| 2023-08-09 | 55.61 | $49.61 | 7920 |
| 2023-08-08 | 56.90 | $49.76 | 7633 |
| 2023-08-07 | 56.90 | $49.76 | 7500 |
| 2023-08-04 | 55.22 | $49.49 | 53033 |
| 2023-08-03 | 52.54 | $49.08 | 8900 |
| 2023-08-02 | 53.66 | $49.23 | 28000 |
| 2023-08-01 | 62.16 | $50.25 | 12600 |
| 2023-07-31 | 66.48 | $50.69 | 17242 |
| 2023-07-28 | 65.91 | $50.58 | 13300 |
| 2023-07-27 | 64.84 | $50.37 | 13145 |
| 2023-07-26 | 64.54 | $50.31 | 16600 |
| 2023-07-25 | 62.82 | $49.97 | 16500 |
| 2023-07-24 | 61.58 | $49.73 | 54215 |
| 2023-07-21 | 58.54 | $49.18 | 43700 |
| 2023-07-20 | 60.95 | $49.47 | 35349 |
| 2023-07-19 | 61.37 | $49.52 | 14600 |
| 2023-07-18 | 61.01 | $49.45 | 52400 |
| 2023-07-17 | 57.49 | $48.78 | 62900 |
| 2023-07-14 | 56.20 | $48.55 | 22400 |
| 2023-07-13 | 60.12 | $49.07 | 40200 |
| 2023-07-12 | 59.19 | $48.89 | 51000 |
| 2023-07-11 | 57.17 | $48.51 | 45549 |
| 2023-07-10 | 57.45 | $48.55 | 78118 |
| 2023-07-07 | 55.68 | $48.21 | 28409 |
| 2023-07-06 | 51.61 | $47.49 | 56300 |
| 2023-07-05 | 55.87 | $48.12 | 72902 |
| 2023-07-03 | 56.72 | $48.24 | 19000 |
| 2023-06-30 | 55.33 | $47.98 | 52600 |
| 2023-06-29 | 53.35 | $47.62 | 496930 |
| 2023-06-28 | 56.10 | $48.04 | 18700 |
| 2023-06-27 | 52.02 | $47.31 | 6337 |
| 2023-06-26 | 52.91 | $47.45 | 5100 |
| 2023-06-23 | 52.97 | $47.46 | 8246 |
| 2023-06-22 | 60.67 | $48.60 | 6809 |
| 2023-06-21 | 62.56 | $48.85 | 3700 |
| 2023-06-20 | 59.23 | $48.16 | 9321 |
| 2023-06-16 | 62.21 | $48.55 | 6000 |
| 2023-06-15 | 65.07 | $48.91 | 2748 |
| 2023-06-14 | 67.45 | $49.20 | 8504 |
| 2023-06-13 | 64.57 | $48.52 | 11040 |
| 2023-06-12 | 61.72 | $47.92 | 10823 |
| 2023-06-09 | 61.80 | $47.93 | 10631 |
| 2023-06-08 | 60.31 | $47.62 | 5605 |
| 2023-06-07 | 57.74 | $47.11 | 12133 |
| 2023-06-06 | 64.17 | $47.94 | 3248 |
| 2023-06-05 | 57.76 | $46.75 | 8019 |
| 2023-06-02 | 58.43 | $46.83 | 3400 |
| 2023-06-01 | 52.86 | $45.97 | 4800 |
| 2023-05-31 | 43.70 | $44.87 | 8819 |
| 2023-05-30 | 51.37 | $45.76 | 5926 |
| 2023-05-26 | 51.57 | $45.78 | 14000 |
| 2023-05-25 | 53.38 | $45.97 | 3036 |
| 2023-05-24 | 50.78 | $45.67 | 4200 |
| 2023-05-23 | 52.64 | $45.87 | 5400 |
| 2023-05-22 | 58.53 | $46.45 | 6100 |
| 2023-05-19 | 56.95 | $46.25 | 2726 |
| 2023-05-18 | 56.64 | $46.21 | 2746 |
| 2023-05-17 | 58.99 | $46.44 | 1700 |
| 2023-05-16 | 57.53 | $46.24 | 11637 |
| 2023-05-15 | 58.92 | $46.38 | 2109 |
| 2023-05-12 | 57.81 | $46.22 | 916 |
| 2023-05-11 | 57.91 | $46.23 | 6711 |
| 2023-05-10 | 57.65 | $46.19 | 9016 |
| 2023-05-09 | 61.02 | $46.57 | 11804 |
| 2023-05-08 | 56.86 | $45.91 | 11100 |
| 2023-05-05 | 56.39 | $45.84 | 2038 |
| 2023-05-04 | 50.72 | $45.06 | 4200 |
| 2023-05-03 | 51.45 | $45.15 | 8300 |
| 2023-05-02 | 49.69 | $44.92 | 2920 |
| 2023-05-01 | 54.88 | $45.55 | 3300 |
| 2023-04-28 | 55.23 | $45.59 | 8100 |
| 2023-04-27 | 58.31 | $45.94 | 2146 |
| 2023-04-26 | 52.57 | $45.14 | 10720 |
| 2023-04-25 | 54.62 | $45.37 | 1202 |
| 2023-04-24 | 58.80 | $45.81 | 1816 |
| 2023-04-21 | 58.59 | $45.78 | 2100 |
| 2023-04-20 | 57.31 | $45.59 | 264420 |
| 2023-04-19 | 56.44 | $45.46 | 11900 |
| 2023-04-18 | 57.91 | $45.63 | 6634 |
| 2023-04-17 | 56.78 | $45.45 | 1900 |
| 2023-04-14 | 55.77 | $45.29 | 1400 |
| 2023-04-13 | 58.95 | $45.68 | 1137 |
| 2023-04-12 | 56.98 | $45.35 | 9845 |
| 2023-04-11 | 56.19 | $45.22 | 10500 |
| 2023-04-10 | 53.19 | $44.74 | 6529 |
| 2023-04-06 | 52.93 | $44.70 | 1916 |
| 2023-04-05 | 53.98 | $44.85 | 1641 |
| 2023-04-04 | 58.62 | $45.48 | 700 |
| 2023-04-03 | 60.10 | $45.67 | 11522 |
| 2023-03-31 | 58.31 | $45.33 | 3214 |
| 2023-03-30 | 55.23 | $44.78 | 8400 |
| 2023-03-29 | 53.57 | $44.50 | 4913 |
| 2023-03-28 | 52.43 | $44.31 | 3700 |
| 2023-03-27 | 51.05 | $44.08 | 10315 |
| 2023-03-24 | 49.72 | $43.86 | 438027 |
| 2023-03-23 | 48.89 | $43.72 | 500 |
| 2023-03-22 | 45.77 | $43.21 | 30600 |
| 2023-03-21 | 47.89 | $43.60 | 2402 |
| 2023-03-20 | 44.97 | $43.13 | 39336 |
| 2023-03-17 | 42.89 | $42.81 | 400 |
| 2023-03-16 | 45.70 | $43.36 | 800 |
| 2023-03-15 | 43.60 | $43.03 | 5300 |
| 2023-03-14 | 46.29 | $43.55 | 1104 |
| 2023-03-13 | 49.88 | $44.19 | 724 |
| 2023-03-10 | 54.89 | $44.98 | 906 |
| 2023-03-09 | 59.48 | $45.62 | 2749 |
| 2023-03-08 | 59.07 | $45.54 | 1400 |
| 2023-03-07 | 55.17 | $44.81 | 900 |
| 2023-03-06 | 58.28 | $45.24 | 2000 |
| 2023-03-03 | 58.65 | $45.29 | 2513 |
| 2023-03-02 | 52.68 | $44.23 | 938 |
| 2023-03-01 | 54.51 | $44.49 | 1648 |
| 2023-02-28 | 51.16 | $43.95 | 11700 |
| 2023-02-27 | 55.24 | $44.52 | 747 |
| 2023-02-24 | 50.79 | $43.84 | 446 |
| 2023-02-23 | 56.44 | $44.56 | 1500 |
| 2023-02-22 | 52.31 | $43.97 | 5644 |
| 2023-02-21 | 56.91 | $44.50 | 1300 |
| 2023-02-17 | 58.57 | $44.68 | 1800 |
| 2023-02-16 | 55.78 | $44.27 | 300 |
| 2023-02-15 | 56.75 | $44.38 | 600 |
| 2023-02-14 | 57.27 | $44.44 | 2604 |
| 2023-02-13 | 59.87 | $44.74 | 648 |
| 2023-02-10 | 59.05 | $44.60 | 33300 |
| 2023-02-09 | 55.91 | $44.09 | 3946 |
| 2023-02-08 | 55.21 | $43.98 | 1732 |
| 2023-02-07 | 58.17 | $44.35 | 1100 |
| 2023-02-06 | 54.88 | $43.82 | 700 |
| 2023-02-03 | 54.69 | $43.79 | 4300 |
| 2023-02-02 | 60.11 | $44.46 | 600 |
| 2023-02-01 | 65.96 | $45.09 | 1000 |
| 2023-01-31 | 64.87 | $44.88 | 12018 |
| 2023-01-30 | 63.73 | $44.66 | 2400 |
| 2023-01-27 | 64.18 | $44.71 | 12300 |
| 2023-01-26 | 63.74 | $44.62 | 6900 |
| 2023-01-25 | 64.66 | $44.73 | 4937 |
| 2023-01-24 | 61.11 | $44.00 | 700 |
| 2023-01-23 | 60.50 | $43.88 | 2900 |
| 2023-01-20 | 61.50 | $44.01 | 3638 |
| 2023-01-19 | 58.90 | $43.49 | 14112 |
| 2023-01-18 | 59.05 | $43.51 | 2600 |
| 2023-01-17 | 58.76 | $43.45 | 14400 |
| 2023-01-13 | 59.49 | $43.56 | 22200 |
| 2023-01-12 | 56.93 | $43.01 | 16800 |
| 2023-01-11 | 51.99 | $42.07 | 14400 |
| 2023-01-10 | 52.54 | $42.16 | 16814 |
| 2023-01-09 | 52.17 | $42.09 | 4109 |
| 2023-01-06 | 51.65 | $41.99 | 65322 |
| 2023-01-05 | 45.59 | $40.90 | 3512 |
| 2023-01-04 | 50.57 | $41.80 | 9631 |
| 2023-01-03 | 53.01 | $42.20 | 904 |
| 2022-12-30 | 54.63 | $42.46 | 1800 |
| 2022-12-29 | 56.28 | $42.72 | 4232 |
| 2022-12-28 | 53.19 | $42.12 | 16600 |
| 2022-12-27 | 53.14 | $42.11 | 4200 |
| 2022-12-23 | 54.59 | $42.36 | 3230 |
| 2022-12-22 | 55.98 | $42.60 | 2300 |
| 2022-12-21 | 55.21 | $42.43 | 4317 |
| 2022-12-20 | 58.23 | $42.96 | 27200 |
| 2022-12-19 | 53.19 | $41.86 | 938 |
| 2022-12-16 | 56.48 | $42.42 | 2900 |
| 2022-12-15 | 55.79 | $42.27 | 15438 |
| 2022-12-14 | 61.18 | $43.14 | 7800 |
| 2022-12-13 | 59.69 | $42.79 | 12308 |
| 2022-12-12 | 56.42 | $42.07 | 11614 |
| 2022-12-09 | 59.68 | $42.58 | 646634 |
| 2022-12-08 | 59.02 | $42.43 | 6709 |
| 2022-12-07 | 57.25 | $42.03 | 80415 |
| 2022-12-06 | 55.07 | $41.56 | 14436 |
| 2022-12-05 | 55.30 | $41.60 | 4840 |
| 2022-12-02 | 61.85 | $42.68 | 804100 |
| 2022-12-01 | 61.49 | $42.59 | 14800 |
| 2022-11-30 | 63.52 | $42.91 | 93038 |
| 2022-11-29 | 60.24 | $42.07 | 1727 |
| 2022-11-28 | 59.96 | $42.00 | 623 |
| 2022-11-25 | 63.73 | $42.61 | 2108 |
| 2022-11-23 | 62.25 | $42.21 | 1600 |
| 2022-11-22 | 60.33 | $41.71 | 1646 |
| 2022-11-21 | 56.41 | $40.78 | 537 |
| 2022-11-18 | 57.99 | $41.05 | 302 |
| 2022-11-17 | 57.14 | $40.85 | 341 |
| 2022-11-16 | 57.02 | $40.82 | 237 |
| 2022-11-15 | 57.81 | $40.97 | 1442 |
| 2022-11-14 | 56.19 | $40.55 | 1200 |
| 2022-11-11 | 60.54 | $41.38 | 800 |
| 2022-11-10 | 61.58 | $41.57 | 2447 |
| 2022-11-09 | 52.21 | $39.28 | 820 |
| 2022-11-08 | 55.47 | $39.86 | 1627 |
| 2022-11-07 | 51.51 | $39.06 | 5627 |
| 2022-11-04 | 52.28 | $39.20 | 7329 |
| 2022-11-03 | 44.94 | $37.89 | 700 |
| 2022-11-02 | 47.59 | $38.39 | 4300 |
| 2022-11-01 | 45.32 | $38.02 | 2514 |
| 2022-10-31 | 43.43 | $37.72 | 63007 |
| 2022-10-28 | 45.21 | $38.08 | 607 |
| 2022-10-27 | 43.56 | $37.81 | 1900 |
| 2022-10-26 | 46.15 | $38.34 | 1142 |
| 2022-10-25 | 47.11 | $38.53 | 843 |
| 2022-10-24 | 40.74 | $37.49 | 1128 |
| 2022-10-21 | 42.04 | $37.77 | 403 |
| 2022-10-20 | 38.87 | $37.29 | 314 |
| 2022-10-19 | 39.08 | $37.34 | 52700 |
| 2022-10-18 | 39.37 | $37.41 | 39000 |
| 2022-10-17 | 42.11 | $38.07 | 1400 |
| 2022-10-14 | 37.20 | $37.29 | 200 |
| 2022-10-13 | 38.72 | $37.67 | 9837 |
| 2022-10-12 | 39.40 | $37.84 | 2029 |
| 2022-10-11 | 41.41 | $38.33 | 800 |
| 2022-10-10 | 40.29 | $38.14 | 1000 |
| 2022-10-07 | 40.72 | $38.25 | 1806 |
| 2022-10-06 | 42.63 | $38.74 | 532 |
| 2022-10-05 | 43.22 | $38.89 | 3300 |
| 2022-10-04 | 46.27 | $39.64 | 1800 |
| 2022-10-03 | 40.06 | $38.48 | 18000 |
| 2022-09-30 | 35.61 | $37.75 | 59200 |
| 2022-09-29 | 37.23 | $38.20 | 401 |
| 2022-09-28 | 37.66 | $38.32 | 337 |
| 2022-09-27 | 37.98 | $38.41 | 8700 |
| 2022-09-26 | 37.43 | $38.31 | 1611 |
| 2022-09-23 | 40.40 | $39.18 | 3635 |
| 2022-09-22 | 44.88 | $40.33 | 617 |
| 2022-09-21 | 42.46 | $39.87 | 6515 |
| 2022-09-20 | 43.73 | $40.19 | 6135 |
| 2022-09-19 | 44.68 | $40.43 | 16023 |
| 2022-09-16 | 45.75 | $40.70 | 1100 |
| 2022-09-15 | 43.67 | $40.26 | 2015 |
| 2022-09-14 | 46.68 | $41.04 | 1000 |
| 2022-09-13 | 40.87 | $39.87 | 800 |
| 2022-09-12 | 45.64 | $41.05 | 1139 |
| 2022-09-09 | 48.61 | $41.70 | 932 |
| 2022-09-08 | 41.10 | $40.36 | 1200 |
| 2022-09-07 | 41.66 | $40.49 | 4612 |
| 2022-09-06 | 39.49 | $40.13 | 5227 |
| 2022-09-02 | 43.94 | $41.16 | 200 |
| 2022-09-01 | 45.06 | $41.40 | 703 |
| 2022-08-31 | 46.81 | $41.77 | 2046 |
| 2022-08-30 | 50.50 | $42.50 | 1300 |
| 2022-08-29 | 47.60 | $41.96 | 1600 |
| 2022-08-26 | 50.90 | $42.59 | 300 |
| 2022-08-25 | 52.78 | $42.93 | 300 |
| 2022-08-24 | 52.48 | $42.87 | 300 |
| 2022-08-23 | 52.29 | $42.83 | 100 |
| 2022-08-22 | 49.24 | $42.19 | 2900 |
| 2022-08-19 | 51.19 | $42.59 | 411 |
| 2022-08-18 | 51.62 | $42.68 | 300 |
| 2022-08-17 | 54.15 | $43.20 | 3400 |
| 2022-08-16 | 51.82 | $42.66 | 646 |
| 2022-08-15 | 55.92 | $43.48 | 316 |
| 2022-08-12 | 54.55 | $43.15 | 5435 |
| 2022-08-11 | 54.14 | $43.05 | 900 |
| 2022-08-10 | 55.13 | $43.26 | 107 |
| 2022-08-09 | 47.64 | $41.54 | 2707 |
| 2022-08-08 | 50.48 | $42.15 | 2700 |
| 2022-08-05 | 46.23 | $41.30 | 400 |
| 2022-08-04 | 49.76 | $42.04 | 2700 |
| 2022-08-03 | 50.01 | $42.09 | 1600 |
| 2022-08-02 | 52.66 | $42.63 | 2945 |
| 2022-08-01 | 56.30 | $43.32 | 1200 |
| 2022-07-29 | 51.81 | $42.34 | 602 |
| 2022-07-28 | 52.49 | $42.47 | 3636 |
| 2022-07-27 | 48.76 | $41.71 | 804 |
| 2022-07-26 | 45.44 | $41.09 | 436 |
| 2022-07-25 | 47.42 | $41.51 | 2707 |
| 2022-07-22 | 44.12 | $40.91 | 1447 |
| 2022-07-21 | 46.57 | $41.44 | 1700 |
| 2022-07-20 | 41.05 | $40.50 | 300 |
| 2022-07-19 | 42.20 | $40.76 | 1400 |
| 2022-07-18 | 37.96 | $40.09 | 100 |
| 2022-07-15 | 33.83 | $39.49 | 1500 |
| 2022-07-14 | 35.05 | $39.82 | 1930 |
| 2022-07-13 | 34.71 | $39.77 | 600 |
| 2022-07-12 | 37.22 | $40.45 | 100 |
| 2022-07-11 | 34.51 | $40.04 | 300 |
| 2022-07-08 | 39.21 | $41.24 | 2500 |
| 2022-07-07 | 35.30 | $40.68 | 830 |
| 2022-07-06 | 28.78 | $39.84 | 300 |
| 2022-07-05 | 30.59 | $40.36 | 126 |
| 2022-07-01 | 32.38 | $40.84 | 500 |
| 2022-06-30 | 34.12 | $41.28 | 600 |
| 2022-06-29 | 31.99 | $41.01 | 1000 |
| 2022-06-28 | 33.96 | $41.52 | 1200 |
| 2022-06-27 | 34.40 | $41.63 | 214 |
| 2022-06-24 | 33.29 | $41.48 | 2100 |
| 2022-06-23 | 33.40 | $41.51 | 700 |
| 2022-06-22 | 34.45 | $41.81 | 335 |
| 2022-06-21 | 34.79 | $41.91 | 400 |
| 2022-06-17 | 35.20 | $42.03 | 300 |
| 2022-06-16 | 38.18 | $42.88 | 226 |
| 2022-06-15 | 40.07 | $43.38 | 800 |
| 2022-06-14 | 39.33 | $43.25 | 400 |
| 2022-06-13 | 38.21 | $43.05 | 1000 |
| 2022-06-10 | 43.52 | $44.44 | 600 |
| 2022-06-09 | 45.82 | $44.97 | 2500 |
| 2022-06-08 | 49.85 | $45.82 | 745 |
| 2022-06-07 | 51.99 | $46.24 | 1000 |
| 2022-06-06 | 52.35 | $46.31 | 126 |
| 2022-06-03 | 49.08 | $45.62 | 100 |
| 2022-06-02 | 53.81 | $46.55 | 507 |
| 2022-06-01 | 53.30 | $46.44 | 3334 |
| 2022-05-31 | 50.54 | $45.85 | 3000 |
| 2022-05-27 | 56.51 | $46.96 | 3829 |
| 2022-05-26 | 55.19 | $46.67 | 200 |
| 2022-05-25 | 50.71 | $45.75 | 400 |
| 2022-05-24 | 53.24 | $46.21 | 600 |
| 2022-05-23 | 50.54 | $45.68 | 7900 |
| 2022-05-20 | 52.22 | $45.99 | 2134 |
| 2022-05-19 | 48.33 | $45.25 | 1100 |
| 2022-05-18 | 42.58 | $44.29 | 5500 |
| 2022-05-17 | 46.98 | $45.14 | 10925 |
| 2022-05-16 | 44.01 | $44.68 | 3328 |
| 2022-05-13 | 43.02 | $44.53 | 2149 |
| 2022-05-12 | 41.78 | $44.34 | 1823 |
| 2022-05-11 | 35.62 | $43.46 | 501 |
| 2022-05-10 | 35.47 | $43.44 | 200 |
| 2022-05-09 | 38.90 | $44.25 | 429 |
| 2022-05-06 | 41.53 | $44.81 | 500 |
| 2022-05-05 | 40.51 | $44.66 | 1800 |
| 2022-05-04 | 44.79 | $45.52 | 1147 |
| 2022-05-03 | 41.94 | $45.10 | 900 |
| 2022-05-02 | 35.81 | $44.28 | 400 |
| 2022-04-29 | 37.56 | $44.66 | 800 |
| 2022-04-28 | 37.88 | $44.73 | 4507 |
| 2022-04-27 | 33.86 | $44.21 | 12700 |
| 2022-04-26 | 31.68 | $43.94 | 2600 |
| 2022-04-25 | 34.39 | $44.62 | 52338 |
| 2022-04-22 | 36.49 | $45.10 | 1800 |
| 2022-04-21 | 37.48 | $45.32 | 21600 |
| 2022-04-20 | 41.59 | $46.16 | 1310 |
| 2022-04-19 | 37.73 | $45.66 | 623 |
| 2022-04-18 | 35.21 | $45.35 | 700 |
| 2022-04-14 | 37.44 | $45.83 | 1549 |
| 2022-04-13 | 36.48 | $45.71 | 1528 |
| 2022-04-12 | 32.83 | $45.26 | 800 |
| 2022-04-11 | 34.37 | $45.63 | 503 |
| 2022-04-08 | 36.21 | $46.05 | 1114 |
| 2022-04-07 | 36.84 | $46.19 | 3417 |
| 2022-04-06 | 37.99 | $46.45 | 1539 |
| 2022-04-05 | 45.18 | $47.84 | 333 |
| 2022-04-04 | 48.78 | $48.41 | 963 |
| 2022-04-01 | 48.78 | $48.41 | 1331 |
| 2022-03-31 | 55.66 | $49.39 | 1000 |
| 2022-03-30 | 54.54 | $49.21 | 3940 |
| 2022-03-29 | 56.50 | $49.47 | 1637 |
| 2022-03-28 | 52.92 | $48.89 | 400 |
| 2022-03-25 | 52.92 | $48.89 | 400 |
| 2022-03-24 | 53.06 | $48.91 | 1646 |
| 2022-03-23 | 53.32 | $48.95 | 2648 |
| 2022-03-22 | 54.98 | $49.21 | 2533 |
| 2022-03-21 | 53.50 | $48.93 | 935 |
| 2022-03-18 | 50.09 | $48.32 | 250 |
| 2022-03-17 | 50.09 | $48.32 | 2300 |
| 2022-03-16 | 45.48 | $47.54 | 600 |
| 2022-03-15 | 40.17 | $46.75 | 512 |
| 2022-03-14 | 40.17 | $46.75 | 2900 |
| 2022-03-11 | 39.29 | $46.62 | 2500 |
| 2022-03-10 | 38.96 | $46.57 | 1900 |
| 2022-03-09 | 39.29 | $46.65 | 500 |
| 2022-03-08 | 33.40 | $45.75 | 1300 |
| 2022-03-07 | 37.42 | $46.80 | 1100 |
| 2022-03-04 | 43.82 | $48.14 | 4113 |
| 2022-03-03 | 43.13 | $48.04 | 175 |
| 2022-03-02 | 43.13 | $48.04 | 100 |
| 2022-03-01 | 43.13 | $48.04 | 730 |
| 2022-02-28 | 46.98 | $48.82 | 11200 |
| 2022-02-25 | 45.50 | $48.57 | 1200 |
| 2022-02-24 | 39.09 | $47.58 | 2947 |
| 2022-02-23 | 40.46 | $47.88 | 4521 |
| 2022-02-22 | 44.08 | $48.62 | 1500 |
| 2022-02-18 | 46.48 | $49.07 | 800 |
| 2022-02-17 | 46.70 | $49.11 | 1100 |
| 2022-02-16 | 49.01 | $49.54 | 1343 |
| 2022-02-15 | 50.50 | $49.81 | 3600 |
| 2022-02-14 | 48.29 | $49.41 | 1300 |
| 2022-02-11 | 48.01 | $49.36 | 600 |
| 2022-02-10 | 47.80 | $49.32 | 846 |
| 2022-02-09 | 51.06 | $49.98 | 1140 |
| 2022-02-08 | 47.11 | $49.22 | 2801 |
| 2022-02-07 | 46.30 | $49.07 | 400 |
| 2022-02-04 | 45.34 | $48.89 | 1649 |
| 2022-02-03 | 45.42 | $48.91 | 1200 |
| 2022-02-02 | 46.68 | $49.21 | 3033 |
| 2022-02-01 | 55.06 | $50.95 | 1039 |
| 2022-01-31 | 42.84 | $48.77 | 1600 |
| 2022-01-28 | 33.92 | $47.63 | 2400 |
| 2022-01-27 | 31.78 | $47.39 | 1900 |
| 2022-01-26 | 34.95 | $48.10 | 19133 |
| 2022-01-25 | 37.72 | $48.65 | 2231 |
| 2022-01-24 | 39.22 | $48.93 | 5343 |
| 2022-01-21 | 40.20 | $49.11 | 2900 |
| 2022-01-20 | 41.28 | $49.31 | 1900 |
| 2022-01-19 | 44.73 | $49.91 | 200 |
| 2022-01-18 | 49.93 | $50.70 | 10700 |
| 2022-01-14 | 59.23 | $51.82 | 1701 |
| 2022-01-13 | 57.96 | $51.63 | 2634 |
| 2022-01-12 | 57.31 | $51.53 | 846 |
| 2022-01-11 | 51.11 | $50.68 | 1500 |
| 2022-01-10 | 45.54 | $50.05 | 3049 |
| 2022-01-07 | 46.66 | $50.19 | 2800 |
| 2022-01-06 | 47.14 | $50.25 | 615 |
| 2022-01-05 | 49.02 | $50.49 | 7045 |
| 2022-01-04 | 49.10 | $50.50 | 10000 |
| 2022-01-03 | 43.09 | $49.80 | 1008 |
| 2021-12-31 | 43.30 | $49.83 | 1600 |
| 2021-12-30 | 43.04 | $49.80 | 1000 |
| 2021-12-29 | 43.55 | $49.88 | 700 |
| 2021-12-28 | 44.23 | $49.99 | 700 |
| 2021-12-27 | 44.23 | $49.99 | 1226 |
| 2021-12-23 | 45.40 | $50.19 | 1400 |
| 2021-12-22 | 47.67 | $50.57 | 900 |
| 2021-12-21 | 45.84 | $50.30 | 802 |
| 2021-12-20 | 43.62 | $49.98 | 1600 |
| 2021-12-17 | 47.24 | $50.61 | 1300 |
| 2021-12-16 | 49.53 | $50.98 | 1100 |
| 2021-12-15 | 49.78 | $51.02 | 1600 |
| 2021-12-14 | 44.28 | $50.19 | 5142 |
| 2021-12-13 | 45.36 | $50.38 | 1024 |
| 2021-12-10 | 47.75 | $50.79 | 1000 |
| 2021-12-09 | 47.23 | $50.71 | 12400 |
| 2021-12-08 | 49.86 | $51.16 | 1700 |
| 2021-12-07 | 51.30 | $51.40 | 1424 |
| 2021-12-06 | 42.54 | $50.07 | 900 |
| 2021-12-03 | 41.79 | $49.97 | 1000 |
| 2021-12-02 | 37.87 | $49.46 | 6014 |
| 2021-12-01 | 32.99 | $48.88 | 3000 |
| 2021-11-30 | 33.86 | $49.08 | 2100 |
| 2021-11-29 | 37.53 | $49.86 | 727 |
| 2021-11-26 | 34.23 | $49.48 | 646 |
| 2021-11-24 | 41.06 | $50.74 | 417 |
| 2021-11-23 | 45.21 | $51.35 | 2449 |
| 2021-11-22 | 45.04 | $51.33 | 1300 |
| 2021-11-19 | 45.59 | $51.41 | 500 |
| 2021-11-18 | 44.38 | $51.26 | 428 |
| 2021-11-17 | 44.57 | $51.29 | 510 |
| 2021-11-16 | 45.86 | $51.50 | 1810 |
| 2021-11-15 | 47.53 | $51.77 | 302 |
| 2021-11-12 | 49.77 | $52.12 | 200 |
| 2021-11-11 | 45.22 | $51.47 | 5500 |
| 2021-11-10 | 41.99 | $51.05 | 641 |
| 2021-11-09 | 47.64 | $51.94 | 600 |
| 2021-11-08 | 49.27 | $52.17 | 1027 |
| 2021-11-05 | 50.48 | $52.34 | 1428 |
| 2021-11-04 | 52.13 | $52.57 | 900 |
| 2021-11-03 | 49.76 | $52.22 | 3010 |
| 2021-11-02 | 48.80 | $52.08 | 150 |
| 2021-11-01 | 48.80 | $52.08 | 1000 |
| 2021-10-29 | 43.72 | $51.35 | 1123 |
| 2021-10-28 | 44.23 | $51.44 | 1031 |
| 2021-10-27 | 41.70 | $51.09 | 2500 |
| 2021-10-26 | 44.03 | $51.52 | 1449 |
| 2021-10-25 | 43.68 | $51.47 | 175 |
| 2021-10-22 | 43.68 | $51.47 | 400 |
| 2021-10-21 | 41.92 | $51.20 | 433 |
| 2021-10-20 | 45.31 | $51.88 | 5313 |
| 2021-10-19 | 46.20 | $52.05 | 3600 |
| 2021-10-18 | 44.56 | $51.78 | 3032 |
| 2021-10-15 | 45.39 | $51.95 | 300 |
| 2021-10-14 | 41.44 | $51.30 | 1400 |
| 2021-10-13 | 39.98 | $51.07 | 224 |
| 2021-10-12 | 40.57 | $51.21 | 1617 |
| 2021-10-11 | 43.97 | $51.99 | 442 |
| 2021-10-08 | 39.59 | $51.28 | 1934 |
| 2021-10-07 | 42.52 | $51.94 | 200 |
| 2021-10-06 | 39.36 | $51.45 | 1813 |
| 2021-10-05 | 39.61 | $51.51 | 1200 |
| 2021-10-04 | 37.57 | $51.19 | 5423 |
| 2021-10-01 | 44.70 | $52.78 | 1600 |
| 2021-09-30 | 45.95 | $53.02 | 1016 |
| 2021-09-29 | 52.39 | $54.13 | 1600 |
| 2021-09-28 | 51.28 | $53.94 | 2338 |
| 2021-09-27 | 60.53 | $55.25 | 1330 |
| 2021-09-24 | 62.92 | $55.54 | 1534 |
| 2021-09-23 | 63.16 | $55.57 | 1242 |
| 2021-09-22 | 61.85 | $55.29 | 1546 |
| 2021-09-21 | 64.50 | $55.63 | 613 |
| 2021-09-20 | 62.71 | $55.23 | 400 |
| 2021-09-17 | 68.82 | $55.97 | 935 |
| 2021-09-16 | 72.91 | $56.42 | 1441 |
| 2021-09-15 | 74.13 | $56.55 | 544 |
| 2021-09-14 | 71.87 | $55.89 | 1424 |
| 2021-09-13 | 73.16 | $56.03 | 726 |
| 2021-09-10 | 70.15 | $55.20 | 500 |
| 2021-09-09 | 71.53 | $55.35 | 733 |
| 2021-09-08 | 69.19 | $54.74 | 1042 |
| 2021-09-07 | 68.55 | $54.58 | 445 |
| 2021-09-03 | 66.52 | $54.09 | 936 |
| 2021-09-02 | 59.36 | $52.68 | 1700 |
| 2021-09-01 | 57.64 | $52.40 | 1119 |
| 2021-08-31 | 52.79 | $51.68 | 3829 |
| 2021-08-30 | 50.07 | $51.32 | 512 |
| 2021-08-27 | 47.93 | $51.05 | 1100 |
| 2021-08-26 | 44.15 | $50.60 | 2103 |
| 2021-08-25 | 45.33 | $50.77 | 1800 |
| 2021-08-24 | 46.09 | $50.88 | 845 |
| 2021-08-23 | 42.07 | $50.40 | 600 |
| 2021-08-20 | 37.16 | $49.87 | 734 |
| 2021-08-19 | 39.12 | $50.20 | 312 |
| 2021-08-18 | 44.54 | $51.00 | 1300 |
| 2021-08-17 | 46.93 | $51.31 | 2300 |
| 2021-08-16 | 51.98 | $51.90 | 1300 |
| 2021-08-13 | 54.24 | $52.14 | 187 |
| 2021-08-12 | 54.24 | $52.14 | 5500 |
| 2021-08-11 | 53.48 | $52.04 | 1138 |
| 2021-08-10 | 47.99 | $51.37 | 6200 |
| 2021-08-09 | 49.57 | $51.56 | 2300 |
| 2021-08-06 | 49.81 | $51.59 | 1300 |
| 2021-08-05 | 50.21 | $51.64 | 1400 |
| 2021-08-04 | 48.35 | $51.40 | 2200 |
| 2021-08-03 | 51.79 | $51.85 | 1643 |
| 2021-08-02 | 47.53 | $51.31 | 400 |
| 2021-07-30 | 42.61 | $50.76 | 800 |
| 2021-07-29 | 47.11 | $51.35 | 5001 |
| 2021-07-28 | 45.35 | $51.16 | 2819 |
| 2021-07-27 | 41.96 | $50.81 | 5400 |
| 2021-07-26 | 44.27 | $51.12 | 18300 |
| 2021-07-23 | 45.34 | $51.26 | 4000 |
| 2021-07-22 | 43.10 | $51.02 | 1200 |
| 2021-07-21 | 42.91 | $51.00 | 1200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.39
2026-07-17
Close Price
$72.83
Vol: 9847
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -93.39 | $72.83 | 9847 |
| 2026-07-16 | -94.42 | $73.95 | 6118 |
| 2026-07-15 | -76.64 | $75.48 | 4800 |
| 2026-07-14 | -74.45 | $75.61 | 10694 |
| 2026-07-13 | -86.39 | $74.90 | 5300 |
| 2026-07-10 | -44.75 | $76.59 | 4300 |
| 2026-07-09 | -59.14 | $75.48 | 12640 |
| 2026-07-08 | -58.88 | $75.50 | 11300 |
| 2026-07-07 | -55.38 | $75.77 | 19913 |
| 2026-07-06 | -24.77 | $78.13 | 20416 |
| 2026-07-02 | -49.16 | $76.25 | 10200 |
| 2026-07-01 | -42.41 | $76.77 | 18200 |
| 2026-06-30 | -48.12 | $76.33 | 14698 |
| 2026-06-29 | -46.43 | $76.46 | 16436 |
| 2026-06-26 | -39.82 | $76.97 | 8500 |
| 2026-06-25 | -46.82 | $76.43 | 7242 |
| 2026-06-24 | -39.82 | $76.97 | 11300 |
| 2026-06-23 | -43.32 | $76.70 | 5800 |
| 2026-06-22 | -5.58 | $79.61 | 9700 |
| 2026-06-18 | -8.27 | $78.76 | 13100 |
| 2026-06-17 | -20.75 | $77.79 | 9818 |
| 2026-06-16 | -12.10 | $78.14 | 3600 |
| 2026-06-15 | -20.57 | $77.58 | 4900 |
| 2026-06-12 | -52.04 | $75.50 | 10912 |
| 2026-06-11 | -70.65 | $74.71 | 5200 |
| 2026-06-10 | -98.37 | $72.90 | 7100 |
| 2026-06-09 | -91.54 | $74.47 | 13191 |
| 2026-06-08 | -93.30 | $74.86 | 6626 |
| 2026-06-05 | -99.38 | $74.47 | 7905 |
| 2026-06-04 | -66.72 | $76.78 | 14747 |
| 2026-06-03 | -68.85 | $76.65 | 6420 |
| 2026-06-02 | -68.85 | $76.65 | 5000 |
| 2026-06-01 | -70.90 | $76.05 | 7922 |
| 2026-05-29 | -42.25 | $77.99 | 7100 |
| 2026-05-28 | -47.71 | $77.62 | 3610 |
| 2026-05-27 | -41.82 | $77.68 | 23808 |
| 2026-05-26 | -31.93 | $78.43 | 11749 |
| 2026-05-22 | -62.14 | $76.14 | 23002 |
| 2026-05-21 | -60.25 | $75.97 | 3900 |
| 2026-05-20 | -60.37 | $75.96 | 11600 |
| 2026-05-19 | -64.57 | $75.62 | 9228 |
| 2026-05-18 | -45.06 | $77.20 | 5127 |
| 2026-05-15 | -37.78 | $77.79 | 8416 |
| 2026-05-14 | -12.59 | $79.83 | 6200 |
| 2026-05-13 | -6.05 | $80.36 | 5437 |
| 2026-05-12 | -6.05 | $80.36 | 6324 |
| 2026-05-11 | -5.18 | $79.56 | 6118 |
| 2026-05-08 | -8.74 | $78.60 | 4728 |
| 2026-05-07 | -18.25 | $77.86 | 11340 |
| 2026-05-06 | -25.06 | $77.33 | 5200 |
| 2026-05-05 | -55.84 | $75.43 | 8200 |
| 2026-05-04 | -66.40 | $74.49 | 6800 |
| 2026-05-01 | -60.67 | $75.00 | 11200 |
| 2026-04-30 | -51.46 | $75.82 | 12921 |
| 2026-04-29 | -76.29 | $73.61 | 8320 |
| 2026-04-28 | -55.81 | $74.73 | 15300 |
| 2026-04-27 | -68.90 | $73.40 | 6317 |
| 2026-04-24 | -67.52 | $73.54 | 5476 |
| 2026-04-23 | -70.28 | $73.26 | 5546 |
| 2026-04-22 | -64.37 | $73.86 | 3700 |
| 2026-04-21 | -66.93 | $73.60 | 25500 |
| 2026-04-20 | -53.35 | $74.98 | 7900 |
| 2026-04-17 | -34.60 | $76.75 | 54200 |
| 2026-04-16 | -39.91 | $76.19 | 17113 |
| 2026-04-15 | -41.99 | $75.97 | 11500 |
| 2026-04-14 | -32.42 | $76.98 | 6400 |
| 2026-04-13 | -42.65 | $75.90 | 6100 |
| 2026-04-10 | -41.71 | $76.00 | 7424 |
| 2026-04-09 | -39.91 | $76.19 | 13100 |
| 2026-04-08 | -28.63 | $77.38 | 9319 |
| 2026-04-07 | -45.18 | $73.09 | 16400 |
| 2026-04-06 | -31.81 | $73.88 | 4113 |
| 2026-04-02 | -39.76 | $73.41 | 15500 |
| 2026-04-01 | -16.58 | $74.78 | 13749 |
| 2026-03-31 | -65.97 | $72.60 | 25900 |
| 2026-03-30 | -85.27 | $71.04 | 45700 |
| 2026-03-27 | -90.01 | $70.92 | 8996 |
| 2026-03-26 | -84.48 | $71.79 | 20933 |
| 2026-03-25 | -73.04 | $73.22 | 4332 |
| 2026-03-24 | -84.21 | $71.84 | 9043 |
| 2026-03-23 | -86.19 | $71.59 | 29600 |
| 2026-03-20 | -97.70 | $70.14 | 8010 |
| 2026-03-19 | -81.96 | $72.82 | 4400 |
| 2026-03-18 | -79.15 | $73.15 | 6000 |
| 2026-03-17 | -77.96 | $73.29 | 14032 |
| 2026-03-16 | -78.72 | $73.20 | 11924 |
| 2026-03-13 | -89.45 | $71.94 | 12105 |
| 2026-03-12 | -83.06 | $72.69 | 9778 |
| 2026-03-11 | -69.45 | $74.29 | 3700 |
| 2026-03-10 | -71.83 | $74.01 | 12827 |
| 2026-03-09 | -81.62 | $72.86 | 20970 |
| 2026-03-06 | -82.55 | $73.51 | 12700 |
| 2026-03-05 | -79.44 | $75.07 | 13500 |
| 2026-03-04 | -50.48 | $77.76 | 13400 |
| 2026-03-03 | -52.35 | $76.89 | 15800 |
| 2026-03-02 | -16.42 | $80.56 | 9700 |
| 2026-02-27 | -4.43 | $81.94 | 10939 |
| 2026-02-26 | -9.73 | $81.33 | 11900 |
| 2026-02-25 | -4.03 | $81.97 | 16316 |
| 2026-02-24 | -7.00 | $80.90 | 13008 |
| 2026-02-23 | -8.37 | $80.74 | 12400 |
| 2026-02-20 | -11.37 | $80.34 | 6842 |
| 2026-02-19 | -9.92 | $80.51 | 8800 |
| 2026-02-18 | -11.71 | $80.26 | 22640 |
| 2026-02-17 | -8.05 | $80.67 | 17345 |
| 2026-02-13 | -4.39 | $81.13 | 18400 |
| 2026-02-12 | -4.23 | $81.15 | 15500 |
| 2026-02-11 | -4.62 | $80.29 | 36501 |
| 2026-02-10 | -3.70 | $79.80 | 12400 |
| 2026-02-09 | -4.73 | $78.01 | 11248 |
| 2026-02-06 | -2.00 | $76.49 | 11132 |
| 2026-02-05 | -22.65 | $73.91 | 12800 |
| 2026-02-04 | -7.10 | $74.95 | 16100 |
| 2026-02-03 | -1.27 | $73.11 | 21700 |
| 2026-02-02 | -21.40 | $71.46 | 33706 |
| 2026-01-30 | -8.59 | $71.96 | 8036 |
| 2026-01-29 | -2.28 | $72.28 | 21900 |
| 2026-01-28 | -13.76 | $71.17 | 11744 |
| 2026-01-27 | -2.13 | $71.77 | 13200 |
| 2026-01-26 | -17.97 | $70.51 | 5500 |
| 2026-01-23 | -20.78 | $70.38 | 8604 |
| 2026-01-22 | -15.58 | $70.62 | 10600 |
| 2026-01-21 | -18.18 | $70.50 | 6900 |
| 2026-01-20 | -47.62 | $69.14 | 8000 |
| 2026-01-16 | -11.83 | $70.79 | 13233 |
| 2026-01-15 | -12.30 | $70.47 | 12007 |
| 2026-01-14 | -12.91 | $70.40 | 5600 |
| 2026-01-13 | -27.00 | $69.80 | 12100 |
| 2026-01-12 | -9.15 | $70.56 | 10800 |
| 2026-01-09 | -4.23 | $70.31 | 13320 |
| 2026-01-08 | -13.75 | $69.01 | 10800 |
| 2026-01-07 | -24.91 | $68.71 | 10200 |
| 2026-01-06 | -28.62 | $68.61 | 18634 |
| 2026-01-05 | -21.19 | $68.81 | 8400 |
| 2026-01-02 | -72.49 | $67.43 | 9336 |
| 2025-12-31 | -81.78 | $67.18 | 8100 |
| 2025-12-30 | -72.12 | $67.44 | 22700 |
| 2025-12-29 | -66.91 | $67.58 | 7100 |
| 2025-12-26 | -83.27 | $67.14 | 2710 |
| 2025-12-24 | -65.43 | $67.62 | 2938 |
| 2025-12-23 | -69.15 | $67.52 | 5025 |
| 2025-12-22 | -77.26 | $67.07 | 6200 |
| 2025-12-19 | -61.01 | $67.44 | 6400 |
| 2025-12-18 | -62.62 | $66.85 | 7507 |
| 2025-12-17 | -65.84 | $66.72 | 3915 |
| 2025-12-16 | -43.81 | $67.61 | 10047 |
| 2025-12-15 | -19.31 | $68.60 | 9500 |
| 2025-12-12 | -39.36 | $67.79 | 6000 |
| 2025-12-11 | -4.95 | $69.18 | 5030 |
| 2025-12-10 | -7.46 | $69.06 | 8413 |
| 2025-12-09 | -22.32 | $68.02 | 15700 |
| 2025-12-08 | -25.51 | $67.91 | 7919 |
| 2025-12-05 | -35.07 | $67.58 | 6606 |
| 2025-12-04 | -29.00 | $67.69 | 11849 |
| 2025-12-03 | -32.63 | $67.57 | 7211 |
| 2025-12-02 | -42.60 | $67.24 | 10200 |
| 2025-12-01 | -28.40 | $67.71 | 8506 |
| 2025-11-28 | -11.78 | $68.26 | 3700 |
| 2025-11-26 | -6.06 | $68.44 | 16000 |
| 2025-11-25 | -33.64 | $67.53 | 5000 |
| 2025-11-24 | -50.30 | $66.98 | 4600 |
| 2025-11-21 | -56.67 | $66.77 | 6800 |
| 2025-11-20 | -93.33 | $65.56 | 6100 |
| 2025-11-19 | -80.65 | $66.14 | 2526 |
| 2025-11-18 | -80.56 | $66.07 | 7200 |
| 2025-11-17 | -45.01 | $66.97 | 10000 |
| 2025-11-14 | -9.97 | $68.27 | 18900 |
| 2025-11-13 | -24.24 | $67.44 | 5529 |
| 2025-11-12 | -6.53 | $67.84 | 5700 |
| 2025-11-11 | -4.42 | $67.58 | 34924 |
| 2025-11-10 | -0.94 | $67.72 | 4300 |
| 2025-11-07 | -2.61 | $67.24 | 11000 |
| 2025-11-06 | -4.03 | $67.01 | 4200 |
| 2025-11-05 | -8.93 | $66.60 | 14920 |
| 2025-11-04 | -14.68 | $66.31 | 9629 |
| 2025-11-03 | -14.48 | $66.32 | 5100 |
| 2025-10-31 | -13.29 | $66.38 | 10543 |
| 2025-10-30 | -12.30 | $66.43 | 6806 |
| 2025-10-29 | -20.83 | $66.00 | 13500 |
| 2025-10-28 | -8.13 | $66.64 | 5200 |
| 2025-10-27 | -0.79 | $67.01 | 5600 |
| 2025-10-24 | -8.76 | $66.28 | 7619 |
| 2025-10-23 | -12.64 | $66.02 | 6662 |
| 2025-10-22 | -19.39 | $65.71 | 4940 |
| 2025-10-21 | -27.23 | $65.35 | 5637 |
| 2025-10-20 | -12.85 | $66.01 | 5500 |
| 2025-10-17 | -23.75 | $65.51 | 5340 |
| 2025-10-16 | -28.10 | $65.31 | 5515 |
| 2025-10-15 | -35.00 | $65.13 | 6814 |
| 2025-10-14 | -58.89 | $64.16 | 13006 |
| 2025-10-13 | -71.75 | $63.51 | 10839 |
| 2025-10-10 | -86.65 | $62.89 | 26401 |
| 2025-10-09 | -69.91 | $65.19 | 9800 |
| 2025-10-08 | -60.46 | $65.52 | 7383 |
| 2025-10-07 | -67.62 | $65.27 | 20228 |
| 2025-10-06 | -48.71 | $65.93 | 7900 |
| 2025-10-03 | -65.62 | $65.34 | 5036 |
| 2025-10-02 | -88.54 | $64.54 | 16200 |
| 2025-10-01 | -95.77 | $64.91 | 7900 |
| 2025-09-30 | -75.93 | $65.17 | 5022 |
| 2025-09-29 | -57.23 | $65.77 | 16500 |
| 2025-09-26 | -60.34 | $65.47 | 12652 |
| 2025-09-25 | -62.85 | $65.38 | 6800 |
| 2025-09-24 | -49.46 | $65.79 | 9105 |
| 2025-09-23 | -46.77 | $65.89 | 5833 |
| 2025-09-22 | -38.71 | $66.19 | 7222 |
| 2025-09-19 | -49.28 | $66.03 | 7208 |
| 2025-09-18 | -38.04 | $66.50 | 14700 |
| 2025-09-17 | -36.60 | $66.56 | 6926 |
| 2025-09-16 | -25.84 | $67.01 | 56800 |
| 2025-09-15 | -18.42 | $67.32 | 18206 |
| 2025-09-12 | -31.10 | $66.79 | 5824 |
| 2025-09-11 | -19.96 | $67.18 | 20100 |
| 2025-09-10 | -32.89 | $66.59 | 5400 |
| 2025-09-09 | -36.62 | $66.42 | 7100 |
| 2025-09-08 | -21.63 | $67.08 | 5600 |
| 2025-09-05 | -51.82 | $65.67 | 5667 |
| 2025-09-04 | -53.53 | $65.13 | 9103 |
| 2025-09-03 | -53.43 | $64.82 | 5435 |
| 2025-09-02 | -46.22 | $64.79 | 4680 |
| 2025-08-29 | -50.14 | $64.51 | 5500 |
| 2025-08-28 | -37.45 | $65.00 | 5100 |
| 2025-08-27 | -40.84 | $64.41 | 6436 |
| 2025-08-26 | -39.62 | $64.52 | 11956 |
| 2025-08-25 | -36.66 | $64.67 | 10142 |
| 2025-08-22 | -29.69 | $65.32 | 13600 |
| 2025-08-21 | -10.42 | $64.52 | 5819 |
| 2025-08-20 | -6.07 | $64.80 | 5600 |
| 2025-08-19 | -4.04 | $64.93 | 19843 |
| 2025-08-18 | -3.44 | $64.93 | 8436 |
| 2025-08-15 | -1.05 | $65.06 | 13400 |
| 2025-08-14 | -10.64 | $63.99 | 6614 |
| 2025-08-13 | -0.42 | $64.72 | 7600 |
| 2025-08-12 | 0.00 | $64.62 | 9400 |
| 2025-08-11 | -2.65 | $63.91 | 9000 |
| 2025-08-08 | -7.39 | $63.56 | 12211 |
| 2025-08-07 | -5.39 | $63.08 | 8504 |
| 2025-08-06 | -0.57 | $62.48 | 10200 |
| 2025-08-05 | -10.72 | $61.37 | 8923 |
| 2025-08-04 | -8.10 | $61.49 | 13300 |
| 2025-08-01 | -21.75 | $60.42 | 7500 |
| 2025-07-31 | -48.25 | $59.36 | 5300 |
| 2025-07-30 | -43.00 | $59.57 | 7279 |
| 2025-07-29 | -55.50 | $59.07 | 9931 |
| 2025-07-28 | -50.50 | $59.27 | 7421 |
| 2025-07-25 | -29.75 | $60.10 | 8200 |
| 2025-07-24 | -14.75 | $60.70 | 13100 |
| 2025-07-23 | -10.50 | $60.87 | 10601 |
| 2025-07-22 | -43.95 | $59.05 | 5300 |
| 2025-07-21 | -62.74 | $58.46 | 5542 |
| 2025-07-18 | -88.22 | $57.66 | 12712 |
| 2025-07-17 | -70.06 | $58.23 | 13332 |
| 2025-07-16 | -77.39 | $58.00 | 5900 |
| 2025-07-15 | -92.04 | $57.54 | 13718 |
| 2025-07-14 | -72.38 | $58.36 | 7700 |
| 2025-07-11 | -75.17 | $58.28 | 6441 |
| 2025-07-10 | -57.34 | $58.79 | 7700 |
| 2025-07-09 | -41.61 | $59.24 | 5900 |
| 2025-07-08 | -48.95 | $59.03 | 12600 |
| 2025-07-07 | -85.66 | $57.98 | 21500 |
| 2025-07-03 | -19.58 | $59.87 | 2400 |
| 2025-07-02 | -30.77 | $59.55 | 13600 |
| 2025-07-01 | -19.53 | $59.96 | 41800 |
| 2025-06-30 | -27.61 | $59.72 | 6500 |
| 2025-06-27 | -12.46 | $60.17 | 29525 |
| 2025-06-26 | -41.41 | $59.31 | 5318 |
| 2025-06-25 | -76.09 | $58.28 | 3800 |
| 2025-06-24 | -75.42 | $58.30 | 3907 |
| 2025-06-23 | -59.27 | $58.59 | 3810 |
| 2025-06-20 | -76.47 | $57.94 | 6600 |
| 2025-06-18 | -37.94 | $59.25 | 3900 |
| 2025-06-17 | -70.72 | $58.10 | 3808 |
| 2025-06-16 | -30.11 | $59.42 | 3743 |
| 2025-06-13 | -40.79 | $58.99 | 6534 |
| 2025-06-12 | -39.00 | $58.91 | 6525 |
| 2025-06-11 | -44.02 | $58.59 | 15700 |
| 2025-06-10 | -35.89 | $58.95 | 5100 |
| 2025-06-09 | -45.60 | $58.52 | 4633 |
| 2025-06-06 | -30.00 | $59.19 | 3632 |
| 2025-06-05 | -44.35 | $58.50 | 7700 |
| 2025-06-04 | -24.32 | $59.37 | 8347 |
| 2025-06-03 | -29.94 | $59.10 | 9600 |
| 2025-06-02 | 0.00 | $60.06 | 6900 |
| 2025-05-30 | -17.09 | $58.78 | 7622 |
| 2025-05-29 | -34.47 | $57.94 | 7348 |
| 2025-05-28 | -24.66 | $58.37 | 8349 |
| 2025-05-27 | -11.19 | $58.96 | 14448 |
| 2025-05-23 | -3.78 | $57.87 | 6200 |
| 2025-05-22 | -17.89 | $57.37 | 8200 |
| 2025-05-21 | -11.08 | $57.60 | 6646 |
| 2025-05-20 | -12.84 | $57.40 | 11400 |
| 2025-05-19 | -13.58 | $57.23 | 5200 |
| 2025-05-16 | -16.45 | $56.91 | 12400 |
| 2025-05-15 | -1.66 | $57.20 | 38607 |
| 2025-05-14 | -25.00 | $56.11 | 10932 |
| 2025-05-13 | -15.09 | $56.57 | 7600 |
| 2025-05-12 | -13.84 | $56.61 | 8903 |
| 2025-05-09 | -3.57 | $56.63 | 9729 |
| 2025-05-08 | -12.40 | $55.94 | 4300 |
| 2025-05-07 | -3.78 | $56.53 | 5827 |
| 2025-05-06 | -6.71 | $56.27 | 4142 |
| 2025-05-05 | -0.68 | $56.75 | 10100 |
| 2025-05-02 | -9.55 | $55.55 | 6100 |
| 2025-05-01 | -7.37 | $55.84 | 6300 |
| 2025-04-30 | -9.40 | $55.57 | 5844 |
| 2025-04-29 | 0.00 | $56.82 | 3400 |
| 2025-04-28 | 0.00 | $56.26 | 2943 |
| 2025-04-25 | 0.00 | $55.66 | 6517 |
| 2025-04-24 | -15.26 | $54.79 | 6022 |
| 2025-04-23 | -16.22 | $54.83 | 15100 |
| 2025-04-22 | -16.28 | $55.30 | 9148 |
| 2025-04-21 | -29.64 | $53.42 | 16400 |
| 2025-04-17 | -24.02 | $54.21 | 10825 |
| 2025-04-16 | -35.25 | $52.63 | 15600 |
| 2025-04-15 | -30.41 | $53.36 | 11900 |
| 2025-04-14 | -35.57 | $52.63 | 7900 |
| 2025-04-11 | -34.58 | $52.77 | 10130 |
| 2025-04-10 | -47.67 | $50.92 | 10834 |
| 2025-04-09 | -41.87 | $51.74 | 25839 |
| 2025-04-08 | -58.91 | $49.33 | 39900 |
| 2025-04-07 | -69.80 | $47.79 | 72400 |
| 2025-04-04 | -96.86 | $48.42 | 29821 |
| 2025-04-03 | -93.33 | $52.48 | 15000 |
| 2025-04-02 | -82.73 | $54.21 | 8609 |
| 2025-04-01 | -84.75 | $54.27 | 7800 |
| 2025-03-31 | -71.36 | $54.82 | 14836 |
| 2025-03-28 | -70.60 | $54.85 | 24300 |
| 2025-03-27 | -28.25 | $56.42 | 16300 |
| 2025-03-26 | -34.62 | $56.14 | 9800 |
| 2025-03-25 | -1.59 | $57.59 | 5026 |
| 2025-03-24 | -24.37 | $56.59 | 9800 |
| 2025-03-21 | -19.59 | $56.80 | 6701 |
| 2025-03-20 | -3.64 | $57.50 | 14641 |
| 2025-03-19 | -2.96 | $57.53 | 6200 |
| 2025-03-18 | -16.83 | $56.68 | 14500 |
| 2025-03-17 | -0.73 | $57.34 | 12000 |
| 2025-03-14 | -10.21 | $56.26 | 6500 |
| 2025-03-13 | -13.65 | $55.73 | 10206 |
| 2025-03-12 | -20.90 | $55.34 | 8200 |
| 2025-03-11 | -47.09 | $54.35 | 6700 |
| 2025-03-10 | -41.27 | $54.57 | 8500 |
| 2025-03-07 | 0.00 | $56.13 | 10100 |
| 2025-03-06 | -11.82 | $55.41 | 11337 |
| 2025-03-05 | -3.90 | $55.55 | 41900 |
| 2025-03-04 | -29.23 | $54.21 | 6700 |
| 2025-03-03 | -22.93 | $54.40 | 8306 |
| 2025-02-28 | -29.25 | $53.86 | 8410 |
| 2025-02-27 | -20.13 | $54.15 | 14530 |
| 2025-02-26 | -15.41 | $54.30 | 17514 |
| 2025-02-25 | -8.65 | $54.27 | 11300 |
| 2025-02-24 | -23.81 | $53.76 | 9132 |
| 2025-02-21 | -10.79 | $54.17 | 7829 |
| 2025-02-20 | -4.93 | $54.34 | 4838 |
| 2025-02-19 | -9.90 | $54.12 | 26238 |
| 2025-02-18 | -2.79 | $54.40 | 11100 |
| 2025-02-14 | -4.16 | $53.64 | 3841 |
| 2025-02-13 | -3.65 | $53.49 | 8000 |
| 2025-02-12 | -23.66 | $52.77 | 6511 |
| 2025-02-11 | -5.45 | $53.39 | 6900 |
| 2025-02-10 | -7.86 | $53.29 | 9900 |
| 2025-02-07 | -13.27 | $52.94 | 551200 |
| 2025-02-06 | -3.57 | $53.32 | 72346 |
| 2025-02-05 | 0.00 | $53.03 | 26514 |
| 2025-02-04 | -21.76 | $52.20 | 5900 |
| 2025-02-03 | -32.35 | $51.84 | 11900 |
| 2025-01-31 | -17.94 | $52.33 | 7800 |
| 2025-01-30 | -11.18 | $52.56 | 7601 |
| 2025-01-29 | -12.68 | $52.02 | 21041 |
| 2025-01-28 | -23.59 | $51.71 | 22000 |
| 2025-01-27 | -25.00 | $51.67 | 16100 |
| 2025-01-24 | -21.48 | $51.77 | 6900 |
| 2025-01-23 | -32.75 | $51.45 | 10800 |
| 2025-01-22 | -62.68 | $50.60 | 51234 |
| 2025-01-21 | -50.70 | $50.94 | 11507 |
| 2025-01-17 | -67.25 | $50.47 | 10218 |
| 2025-01-16 | -80.63 | $50.09 | 65700 |
| 2025-01-15 | -75.35 | $50.24 | 11412 |
| 2025-01-14 | -75.70 | $50.23 | 7713 |
| 2025-01-13 | -89.05 | $49.98 | 14321 |
| 2025-01-10 | -91.74 | $50.07 | 46000 |
| 2025-01-08 | -62.69 | $51.55 | 29510 |
| 2025-01-07 | -65.17 | $51.45 | 81000 |
| 2025-01-06 | -50.12 | $52.13 | 8400 |
| 2025-01-03 | -66.06 | $51.54 | 9000 |
| 2025-01-02 | -64.69 | $51.60 | 90700 |
| 2024-12-31 | -63.78 | $51.68 | 8317 |
| 2024-12-30 | -62.00 | $51.76 | 17445 |
| 2024-12-27 | -61.78 | $51.77 | 5600 |
| 2024-12-26 | -60.44 | $51.83 | 7000 |
| 2024-12-24 | -88.00 | $50.59 | 3123 |
| 2024-12-23 | -90.00 | $50.50 | 7500 |
| 2024-12-20 | -88.29 | $50.63 | 18040 |
| 2024-12-19 | -95.87 | $50.37 | 38820 |
| 2024-12-18 | -95.45 | $50.56 | 14207 |
| 2024-12-17 | -98.03 | $51.06 | 5236 |
| 2024-12-16 | -88.20 | $51.41 | 15100 |
| 2024-12-13 | -71.63 | $52.00 | 6100 |
| 2024-12-12 | -34.27 | $53.33 | 17200 |
| 2024-12-11 | -21.07 | $53.80 | 8600 |
| 2024-12-10 | -46.91 | $52.88 | 10000 |
| 2024-12-09 | -30.34 | $53.47 | 8000 |
| 2024-12-06 | -18.26 | $53.90 | 51232 |
| 2024-12-05 | -12.64 | $54.10 | 10102 |
| 2024-12-04 | -23.88 | $53.70 | 6000 |
| 2024-12-03 | -7.02 | $54.30 | 4000 |
| 2024-12-02 | 0.00 | $53.99 | 4200 |
| 2024-11-29 | -8.02 | $53.17 | 3000 |
| 2024-11-27 | -74.68 | $51.59 | 7400 |
| 2024-11-26 | -64.98 | $51.82 | 8232 |
| 2024-11-25 | -38.49 | $52.44 | 4911 |
| 2024-11-22 | -22.75 | $52.50 | 3930 |
| 2024-11-21 | -45.24 | $51.65 | 7505 |
| 2024-11-20 | -41.01 | $51.81 | 4300 |
| 2024-11-19 | -52.12 | $51.39 | 4519 |
| 2024-11-18 | -27.78 | $52.31 | 6330 |
| 2024-11-15 | -45.24 | $51.65 | 9207 |
| 2024-11-14 | -53.44 | $51.34 | 13500 |
| 2024-11-13 | -38.89 | $51.89 | 39300 |
| 2024-11-12 | -26.25 | $52.39 | 4635 |
| 2024-11-11 | -19.16 | $52.66 | 7000 |
| 2024-11-08 | -28.34 | $52.64 | 3144 |
| 2024-11-07 | -12.18 | $53.33 | 28200 |
| 2024-11-06 | -34.19 | $52.39 | 6700 |
| 2024-11-05 | -26.93 | $52.70 | 4000 |
| 2024-11-04 | -55.11 | $51.69 | 4700 |
| 2024-11-01 | -55.96 | $51.65 | 5406 |
| 2024-10-31 | -59.35 | $51.71 | 4237 |
| 2024-10-30 | -66.22 | $51.35 | 3700 |
| 2024-10-29 | -71.95 | $51.05 | 5700 |
| 2024-10-28 | -79.58 | $50.65 | 10741 |
| 2024-10-25 | -92.74 | $50.22 | 8600 |
| 2024-10-24 | -84.68 | $50.62 | 12500 |
| 2024-10-23 | -100.00 | $49.86 | 39441 |
| 2024-10-22 | -91.36 | $51.40 | 16415 |
| 2024-10-21 | -83.14 | $52.24 | 4500 |
| 2024-10-18 | -77.03 | $52.82 | 5129 |
| 2024-10-17 | -73.99 | $52.91 | 5900 |
| 2024-10-16 | -62.50 | $53.25 | 36400 |
| 2024-10-15 | -93.63 | $52.16 | 6800 |
| 2024-10-14 | -46.82 | $53.63 | 3500 |
| 2024-10-11 | -60.19 | $53.21 | 3212 |
| 2024-10-10 | -47.77 | $53.60 | 9747 |
| 2024-10-09 | -55.13 | $53.22 | 15820 |
| 2024-10-08 | -22.69 | $54.12 | 8300 |
| 2024-10-07 | -37.96 | $53.46 | 13412 |
| 2024-10-04 | -6.48 | $54.82 | 6800 |
| 2024-10-03 | -37.04 | $53.50 | 6600 |
| 2024-10-02 | -26.85 | $53.94 | 6449 |
| 2024-10-01 | -28.24 | $53.88 | 18723 |
| 2024-09-30 | -19.68 | $54.25 | 8000 |
| 2024-09-27 | -37.73 | $53.47 | 11118 |
| 2024-09-26 | -15.85 | $54.71 | 3634 |
| 2024-09-25 | -40.47 | $53.56 | 4848 |
| 2024-09-24 | -47.11 | $53.25 | 4722 |
| 2024-09-23 | -29.34 | $54.08 | 5316 |
| 2024-09-20 | -43.68 | $53.41 | 4028 |
| 2024-09-19 | -42.18 | $53.48 | 4723 |
| 2024-09-18 | -62.10 | $52.55 | 2716 |
| 2024-09-17 | -63.17 | $52.50 | 4021 |
| 2024-09-16 | -59.96 | $52.65 | 5000 |
| 2024-09-13 | -60.39 | $52.63 | 3425 |
| 2024-09-12 | -70.66 | $52.15 | 4943 |
| 2024-09-11 | -65.14 | $52.03 | 3344 |
| 2024-09-10 | -63.99 | $51.79 | 5600 |
| 2024-09-09 | -41.81 | $52.54 | 14100 |
| 2024-09-06 | -57.68 | $51.17 | 5400 |
| 2024-09-05 | -25.47 | $53.56 | 14900 |
| 2024-09-04 | -34.08 | $52.70 | 6720 |
| 2024-09-03 | -19.10 | $53.58 | 3400 |
| 2024-08-30 | -17.20 | $53.72 | 8700 |
| 2024-08-29 | -21.57 | $53.28 | 14020 |
| 2024-08-28 | -10.42 | $52.87 | 5329 |
| 2024-08-27 | 0.00 | $53.74 | 10000 |
| 2024-08-26 | -11.08 | $52.69 | 8900 |
| 2024-08-23 | -1.34 | $53.49 | 7400 |
| 2024-08-22 | -17.80 | $52.13 | 5407 |
| 2024-08-21 | -11.71 | $52.63 | 6500 |
| 2024-08-20 | -12.56 | $52.56 | 29500 |
| 2024-08-19 | -14.15 | $52.43 | 12500 |
| 2024-08-16 | -21.95 | $51.79 | 9900 |
| 2024-08-15 | -20.49 | $51.91 | 5600 |
| 2024-08-14 | -37.04 | $50.83 | 5633 |
| 2024-08-13 | -46.18 | $50.04 | 23027 |
| 2024-08-12 | -59.14 | $48.92 | 9818 |
| 2024-08-09 | -64.47 | $48.46 | 4400 |
| 2024-08-08 | -58.45 | $48.98 | 8339 |
| 2024-08-07 | -76.04 | $47.46 | 47043 |
| 2024-08-06 | -85.76 | $46.62 | 60003 |
| 2024-08-05 | -78.70 | $47.23 | 37932 |
| 2024-08-02 | -88.31 | $48.82 | 90000 |
| 2024-08-01 | -88.86 | $50.76 | 6429 |
| 2024-07-31 | -15.22 | $53.47 | 13400 |
| 2024-07-30 | -65.76 | $51.61 | 4400 |
| 2024-07-29 | -57.88 | $51.90 | 7641 |
| 2024-07-26 | -77.99 | $51.16 | 5814 |
| 2024-07-25 | -86.14 | $50.86 | 49700 |
| 2024-07-24 | -69.57 | $51.47 | 52700 |
| 2024-07-23 | -29.84 | $53.12 | 3519 |
| 2024-07-22 | -47.54 | $52.58 | 6430 |
| 2024-07-19 | -32.56 | $52.91 | 4601 |
| 2024-07-18 | -35.47 | $52.81 | 3200 |
| 2024-07-17 | 0.00 | $54.02 | 5400 |
| 2024-07-16 | -8.51 | $53.60 | 4700 |
| 2024-07-15 | -20.98 | $52.85 | 8700 |
| 2024-07-12 | -12.59 | $53.09 | 6043 |
| 2024-07-11 | -12.50 | $53.18 | 40747 |
| 2024-07-10 | -29.73 | $52.67 | 7009 |
| 2024-07-09 | -45.61 | $52.20 | 10000 |
| 2024-07-08 | -53.04 | $51.98 | 5500 |
| 2024-07-05 | -37.50 | $52.44 | 5500 |
| 2024-07-03 | -32.43 | $52.59 | 4000 |
| 2024-07-02 | -53.56 | $52.09 | 6118 |
| 2024-07-01 | -75.87 | $51.42 | 11100 |
| 2024-06-28 | -72.97 | $51.52 | 4500 |
| 2024-06-27 | -79.65 | $51.29 | 19810 |
| 2024-06-26 | -76.45 | $51.40 | 111500 |
| 2024-06-25 | -71.22 | $51.58 | 113028 |
| 2024-06-24 | -81.40 | $51.23 | 44626 |
| 2024-06-21 | -90.70 | $50.91 | 7305 |
| 2024-06-20 | -97.03 | $51.09 | 31144 |
| 2024-06-18 | -83.16 | $51.66 | 7100 |
| 2024-06-17 | -100.00 | $51.18 | 7300 |
| 2024-06-14 | -72.83 | $52.10 | 6700 |
| 2024-06-13 | -92.08 | $51.59 | 30100 |
| 2024-06-12 | -44.35 | $52.97 | 5301 |
| 2024-06-11 | -70.29 | $52.35 | 2807 |
| 2024-06-10 | -24.69 | $53.44 | 36401 |
| 2024-06-07 | -60.67 | $52.58 | 2700 |
| 2024-06-06 | -26.78 | $53.39 | 4808 |
| 2024-06-05 | -51.88 | $52.79 | 4100 |
| 2024-06-04 | -10.88 | $53.77 | 6600 |
| 2024-06-03 | -27.08 | $53.39 | 7400 |
| 2024-05-31 | -20.00 | $53.56 | 15700 |
| 2024-05-30 | -66.67 | $52.44 | 10002 |
| 2024-05-29 | -88.33 | $51.92 | 11200 |
| 2024-05-28 | -46.52 | $52.97 | 8025 |
| 2024-05-24 | -67.39 | $52.49 | 5100 |
| 2024-05-23 | -94.35 | $51.87 | 8141 |
| 2024-05-22 | -59.40 | $52.27 | 10900 |
| 2024-05-21 | -23.83 | $53.33 | 5900 |
| 2024-05-20 | -25.17 | $53.29 | 8600 |
| 2024-05-17 | -46.31 | $52.66 | 5506 |
| 2024-05-16 | -49.33 | $52.57 | 5836 |
| 2024-05-15 | -41.95 | $52.79 | 7300 |
| 2024-05-14 | -47.99 | $52.61 | 7843 |
| 2024-05-13 | -50.00 | $52.55 | 10521 |
| 2024-05-10 | -44.05 | $53.13 | 4800 |
| 2024-05-09 | -47.84 | $52.99 | 6121 |
| 2024-05-08 | -53.87 | $52.91 | 6800 |
| 2024-05-07 | -42.64 | $53.36 | 25400 |
| 2024-05-06 | -33.82 | $53.78 | 11913 |
| 2024-05-03 | -41.61 | $53.46 | 9500 |
| 2024-05-02 | -52.55 | $53.01 | 10221 |
| 2024-05-01 | -77.57 | $52.02 | 5100 |
| 2024-04-30 | -64.02 | $52.60 | 5641 |
| 2024-04-29 | -66.36 | $52.50 | 9300 |
| 2024-04-26 | -72.90 | $52.22 | 6520 |
| 2024-04-25 | -92.17 | $51.40 | 36900 |
| 2024-04-24 | -81.25 | $52.67 | 5400 |
| 2024-04-23 | -85.88 | $52.52 | 6500 |
| 2024-04-22 | -76.47 | $52.84 | 4126 |
| 2024-04-19 | -93.24 | $52.27 | 4919 |
| 2024-04-18 | -90.88 | $52.35 | 6031 |
| 2024-04-17 | -89.12 | $52.41 | 15800 |
| 2024-04-16 | -96.32 | $52.82 | 27000 |
| 2024-04-15 | -57.64 | $54.27 | 11137 |
| 2024-04-12 | -71.92 | $53.98 | 5916 |
| 2024-04-11 | -34.53 | $54.67 | 8900 |
| 2024-04-10 | -45.49 | $54.38 | 57449 |
| 2024-04-09 | -15.45 | $55.08 | 12200 |
| 2024-04-08 | -30.04 | $54.74 | 107000 |
| 2024-04-05 | -33.48 | $54.66 | 12147 |
| 2024-04-04 | -40.34 | $54.50 | 25100 |
| 2024-04-03 | -44.64 | $54.40 | 14237 |
| 2024-04-02 | -69.53 | $53.82 | 13703 |
| 2024-04-01 | -58.23 | $54.06 | 25319 |
| 2024-03-28 | -13.08 | $55.13 | 9800 |
| 2024-03-27 | -5.51 | $55.30 | 29724 |
| 2024-03-26 | -7.84 | $55.23 | 7900 |
| 2024-03-25 | -27.24 | $54.71 | 4834 |
| 2024-03-22 | -8.21 | $55.22 | 7107 |
| 2024-03-21 | -19.46 | $54.83 | 5305 |
| 2024-03-20 | -3.11 | $55.25 | 3836 |
| 2024-03-19 | -18.75 | $54.59 | 7200 |
| 2024-03-18 | -23.51 | $54.43 | 6747 |
| 2024-03-15 | -34.64 | $54.04 | 12100 |
| 2024-03-14 | -51.40 | $53.45 | 5300 |
| 2024-03-13 | -44.79 | $53.38 | 8700 |
| 2024-03-12 | -40.20 | $53.52 | 12327 |
| 2024-03-11 | -47.58 | $53.23 | 37700 |
| 2024-03-08 | -8.91 | $54.75 | 5317 |
| 2024-03-07 | -16.03 | $54.47 | 6000 |
| 2024-03-06 | -5.09 | $54.90 | 7812 |
| 2024-03-05 | -17.82 | $53.66 | 8902 |
| 2024-03-04 | -26.92 | $53.26 | 9300 |
| 2024-03-01 | -0.70 | $54.01 | 8400 |
| 2024-02-29 | -23.29 | $53.08 | 5200 |
| 2024-02-28 | -29.72 | $52.92 | 14300 |
| 2024-02-27 | -26.91 | $52.99 | 6000 |
| 2024-02-26 | -30.92 | $52.89 | 7500 |
| 2024-02-23 | -11.28 | $53.37 | 36317 |
| 2024-02-22 | -13.54 | $53.07 | 18043 |
| 2024-02-21 | -31.12 | $52.44 | 6300 |
| 2024-02-20 | -14.29 | $52.77 | 14700 |
| 2024-02-16 | -26.40 | $52.40 | 19120 |
| 2024-02-15 | -27.53 | $52.38 | 5112 |
| 2024-02-14 | -66.85 | $51.68 | 5800 |
| 2024-02-13 | -85.79 | $51.30 | 47524 |
| 2024-02-12 | -48.09 | $51.99 | 14300 |
| 2024-02-09 | -69.95 | $51.59 | 10912 |
| 2024-02-08 | -62.84 | $51.72 | 12335 |
| 2024-02-07 | -18.58 | $52.53 | 15400 |
| 2024-02-06 | -53.09 | $51.84 | 7500 |
| 2024-02-05 | -47.72 | $51.93 | 6830 |
| 2024-02-02 | -40.98 | $52.03 | 6322 |
| 2024-02-01 | -16.81 | $52.47 | 23731 |
| 2024-01-31 | -27.22 | $52.01 | 41238 |
| 2024-01-30 | -39.87 | $51.61 | 11900 |
| 2024-01-29 | -25.32 | $52.07 | 12500 |
| 2024-01-26 | -55.06 | $51.13 | 9900 |
| 2024-01-25 | -34.18 | $51.79 | 14701 |
| 2024-01-24 | -41.51 | $51.55 | 20100 |
| 2024-01-23 | -36.48 | $51.71 | 6448 |
| 2024-01-22 | -7.86 | $52.62 | 18415 |
| 2024-01-19 | -33.45 | $51.60 | 69400 |
| 2024-01-18 | -27.53 | $51.77 | 10300 |
| 2024-01-17 | -34.49 | $51.57 | 9400 |
| 2024-01-16 | -16.38 | $52.09 | 11800 |
| 2024-01-12 | -7.58 | $52.25 | 11500 |
| 2024-01-11 | -4.26 | $51.94 | 22210 |
| 2024-01-10 | -11.26 | $51.66 | 16200 |
| 2024-01-09 | -22.92 | $51.17 | 10000 |
| 2024-01-08 | -6.77 | $51.48 | 16000 |
| 2024-01-05 | -32.28 | $50.97 | 60134 |
| 2024-01-04 | -36.05 | $50.63 | 11800 |
| 2024-01-03 | -74.83 | $50.06 | 11400 |
| 2024-01-02 | -59.18 | $50.29 | 39234 |
| 2023-12-29 | -52.38 | $50.39 | 17325 |
| 2023-12-28 | -53.74 | $50.37 | 25828 |
| 2023-12-27 | -53.06 | $50.38 | 18304 |
| 2023-12-26 | -91.16 | $49.82 | 4728 |
| 2023-12-22 | -57.53 | $50.32 | 4831 |
| 2023-12-21 | -0.68 | $51.15 | 6017 |
| 2023-12-20 | -51.08 | $50.38 | 6500 |
| 2023-12-19 | -52.63 | $50.33 | 18532 |
| 2023-12-18 | -56.93 | $50.25 | 12900 |
| 2023-12-15 | -69.34 | $50.08 | 44445 |
| 2023-12-14 | -42.86 | $50.22 | 18000 |
| 2023-12-13 | 0.00 | $51.03 | 13049 |
| 2023-12-12 | -31.91 | $50.38 | 3000 |
| 2023-12-11 | -15.51 | $50.60 | 20800 |
| 2023-12-08 | -38.21 | $49.91 | 11306 |
| 2023-12-07 | -14.67 | $50.54 | 13906 |
| 2023-12-06 | -22.95 | $50.17 | 9120 |
| 2023-12-05 | -35.41 | $49.73 | 20700 |
| 2023-12-04 | -28.33 | $49.98 | 6200 |
| 2023-12-01 | -3.97 | $50.84 | 49600 |
| 2023-11-30 | -16.91 | $50.30 | 29200 |
| 2023-11-29 | -19.83 | $50.20 | 53500 |
| 2023-11-28 | -9.91 | $50.54 | 9006 |
| 2023-11-27 | -11.73 | $50.44 | 4000 |
| 2023-11-24 | -14.67 | $50.33 | 4600 |
| 2023-11-22 | -7.00 | $50.28 | 8735 |
| 2023-11-21 | -16.25 | $49.95 | 7600 |
| 2023-11-20 | -10.64 | $50.15 | 29000 |
| 2023-11-17 | -12.22 | $50.09 | 11100 |
| 2023-11-16 | -32.24 | $49.20 | 25000 |
| 2023-11-15 | -23.88 | $49.48 | 18000 |
| 2023-11-14 | -10.75 | $49.92 | 35900 |
| 2023-11-13 | -42.09 | $48.87 | 7013 |
| 2023-11-10 | -46.87 | $48.71 | 62033 |
| 2023-11-09 | -68.66 | $47.98 | 15500 |
| 2023-11-08 | -78.21 | $47.66 | 18904 |
| 2023-11-07 | -43.28 | $48.83 | 6605 |
| 2023-11-06 | -28.66 | $49.32 | 5500 |
| 2023-11-03 | -4.48 | $50.13 | 45710 |
| 2023-11-02 | -18.86 | $49.21 | 14540 |
| 2023-11-01 | -41.28 | $48.58 | 17929 |
| 2023-10-31 | -52.23 | $48.10 | 34400 |
| 2023-10-30 | -71.34 | $47.50 | 7430 |
| 2023-10-27 | -74.37 | $47.41 | 29746 |
| 2023-10-26 | -85.09 | $47.18 | 49900 |
| 2023-10-25 | -79.67 | $47.59 | 16947 |
| 2023-10-24 | -82.55 | $47.45 | 48405 |
| 2023-10-23 | -87.47 | $47.21 | 45548 |
| 2023-10-20 | -84.49 | $47.38 | 20630 |
| 2023-10-19 | -76.59 | $47.89 | 14805 |
| 2023-10-18 | -73.14 | $48.08 | 5543 |
| 2023-10-17 | -63.62 | $48.99 | 26440 |
| 2023-10-16 | -65.56 | $48.89 | 6500 |
| 2023-10-13 | -67.52 | $48.76 | 7126 |
| 2023-10-12 | -62.26 | $49.11 | 18900 |
| 2023-10-11 | -62.41 | $49.10 | 7400 |
| 2023-10-10 | -55.79 | $49.54 | 13828 |
| 2023-10-09 | -72.48 | $48.43 | 8406 |
| 2023-10-06 | -75.19 | $48.25 | 8245 |
| 2023-10-05 | -77.14 | $48.12 | 22800 |
| 2023-10-04 | -96.84 | $46.81 | 64735 |
| 2023-10-03 | -95.05 | $48.06 | 33200 |
| 2023-10-02 | -93.33 | $49.47 | 36500 |
| 2023-09-29 | -100.00 | $49.74 | 14100 |
| 2023-09-28 | -59.09 | $51.17 | 51300 |
| 2023-09-27 | -61.04 | $50.79 | 14018 |
| 2023-09-26 | -58.81 | $50.88 | 7500 |
| 2023-09-25 | -43.98 | $51.46 | 9747 |
| 2023-09-22 | -34.96 | $51.60 | 19649 |
| 2023-09-21 | -29.88 | $51.75 | 23331 |
| 2023-09-20 | -19.72 | $52.26 | 10309 |
| 2023-09-19 | -6.99 | $52.89 | 10600 |
| 2023-09-18 | -7.10 | $52.25 | 116910 |
| 2023-09-15 | -7.76 | $52.20 | 18903 |
| 2023-09-14 | -3.66 | $52.27 | 6200 |
| 2023-09-13 | -5.71 | $51.10 | 6900 |
| 2023-09-12 | -6.32 | $51.06 | 7639 |
| 2023-09-11 | -7.49 | $50.89 | 7700 |
| 2023-09-08 | -20.96 | $50.44 | 10530 |
| 2023-09-07 | -5.09 | $50.97 | 11400 |
| 2023-09-06 | -4.62 | $50.90 | 6700 |
| 2023-09-05 | -8.00 | $50.79 | 15200 |
| 2023-09-01 | -16.46 | $50.44 | 6715 |
| 2023-08-31 | -22.18 | $49.94 | 4600 |
| 2023-08-30 | -39.64 | $49.46 | 5900 |
| 2023-08-29 | -33.09 | $49.64 | 6500 |
| 2023-08-28 | -39.64 | $49.46 | 8339 |
| 2023-08-25 | -68.05 | $48.80 | 8800 |
| 2023-08-24 | -84.10 | $48.32 | 44900 |
| 2023-08-23 | -61.16 | $49.07 | 7200 |
| 2023-08-22 | -89.91 | $48.13 | 3929 |
| 2023-08-21 | -88.69 | $48.17 | 34205 |
| 2023-08-18 | -94.46 | $48.00 | 5351 |
| 2023-08-17 | -93.54 | $48.03 | 17630 |
| 2023-08-16 | -99.65 | $48.19 | 4900 |
| 2023-08-15 | -96.34 | $48.70 | 7607 |
| 2023-08-14 | -71.14 | $49.32 | 19000 |
| 2023-08-11 | -47.83 | $49.75 | 424337 |
| 2023-08-10 | -50.00 | $49.69 | 39324 |
| 2023-08-09 | -52.90 | $49.61 | 7920 |
| 2023-08-08 | -47.46 | $49.76 | 7633 |
| 2023-08-07 | -46.45 | $49.76 | 7500 |
| 2023-08-04 | -55.83 | $49.49 | 53033 |
| 2023-08-03 | -62.19 | $49.08 | 8900 |
| 2023-08-02 | -47.92 | $49.23 | 28000 |
| 2023-08-01 | -21.35 | $50.25 | 12600 |
| 2023-07-31 | -9.90 | $50.69 | 17242 |
| 2023-07-28 | -12.76 | $50.58 | 13300 |
| 2023-07-27 | -12.53 | $50.37 | 13145 |
| 2023-07-26 | -4.35 | $50.31 | 16600 |
| 2023-07-25 | -11.33 | $49.97 | 16500 |
| 2023-07-24 | -9.09 | $49.73 | 54215 |
| 2023-07-21 | -28.88 | $49.18 | 43700 |
| 2023-07-20 | -18.41 | $49.47 | 35349 |
| 2023-07-19 | -16.61 | $49.52 | 14600 |
| 2023-07-18 | -10.04 | $49.45 | 52400 |
| 2023-07-17 | -27.98 | $48.78 | 62900 |
| 2023-07-14 | -38.53 | $48.55 | 22400 |
| 2023-07-13 | -15.84 | $49.07 | 40200 |
| 2023-07-12 | -23.98 | $48.89 | 51000 |
| 2023-07-11 | -41.18 | $48.51 | 45549 |
| 2023-07-10 | -39.37 | $48.55 | 78118 |
| 2023-07-07 | -49.39 | $48.21 | 28409 |
| 2023-07-06 | -78.78 | $47.49 | 56300 |
| 2023-07-05 | -53.06 | $48.12 | 72902 |
| 2023-07-03 | -44.19 | $48.24 | 19000 |
| 2023-06-30 | -50.88 | $47.98 | 52600 |
| 2023-06-29 | -48.00 | $47.62 | 496930 |
| 2023-06-28 | -28.93 | $48.04 | 18700 |
| 2023-06-27 | -44.23 | $47.31 | 6337 |
| 2023-06-26 | -41.30 | $47.45 | 5100 |
| 2023-06-23 | -41.09 | $47.46 | 8246 |
| 2023-06-22 | -17.19 | $48.60 | 6809 |
| 2023-06-21 | -11.95 | $48.85 | 3700 |
| 2023-06-20 | -26.42 | $48.16 | 9321 |
| 2023-06-16 | -18.24 | $48.55 | 6000 |
| 2023-06-15 | -10.69 | $48.91 | 2748 |
| 2023-06-14 | -4.61 | $49.20 | 8504 |
| 2023-06-13 | -10.21 | $48.52 | 11040 |
| 2023-06-12 | -10.90 | $47.92 | 10823 |
| 2023-06-09 | -10.63 | $47.93 | 10631 |
| 2023-06-08 | -11.34 | $47.62 | 5605 |
| 2023-06-07 | -26.57 | $47.11 | 12133 |
| 2023-06-06 | -1.79 | $47.94 | 3248 |
| 2023-06-05 | -18.60 | $46.75 | 8019 |
| 2023-06-02 | -15.50 | $46.83 | 3400 |
| 2023-06-01 | -38.89 | $45.97 | 4800 |
| 2023-05-31 | -89.81 | $44.87 | 8819 |
| 2023-05-30 | -50.72 | $45.76 | 5926 |
| 2023-05-26 | -49.76 | $45.78 | 14000 |
| 2023-05-25 | -40.58 | $45.97 | 3036 |
| 2023-05-24 | -55.07 | $45.67 | 4200 |
| 2023-05-23 | -45.41 | $45.87 | 5400 |
| 2023-05-22 | -17.39 | $46.45 | 6100 |
| 2023-05-19 | -27.05 | $46.25 | 2726 |
| 2023-05-18 | -28.99 | $46.21 | 2746 |
| 2023-05-17 | -17.87 | $46.44 | 1700 |
| 2023-05-16 | -27.54 | $46.24 | 11637 |
| 2023-05-15 | -20.77 | $46.38 | 2109 |
| 2023-05-12 | -28.50 | $46.22 | 916 |
| 2023-05-11 | -28.02 | $46.23 | 6711 |
| 2023-05-10 | -29.95 | $46.19 | 9016 |
| 2023-05-09 | -11.59 | $46.57 | 11804 |
| 2023-05-08 | -12.69 | $45.91 | 11100 |
| 2023-05-05 | -12.36 | $45.84 | 2038 |
| 2023-05-04 | -56.18 | $45.06 | 4200 |
| 2023-05-03 | -51.12 | $45.15 | 8300 |
| 2023-05-02 | -64.04 | $44.92 | 2920 |
| 2023-05-01 | -28.65 | $45.55 | 3300 |
| 2023-04-28 | -26.40 | $45.59 | 8100 |
| 2023-04-27 | -6.74 | $45.94 | 2146 |
| 2023-04-26 | -51.69 | $45.14 | 10720 |
| 2023-04-25 | -38.12 | $45.37 | 1202 |
| 2023-04-24 | -12.02 | $45.81 | 1816 |
| 2023-04-21 | -11.43 | $45.78 | 2100 |
| 2023-04-20 | -19.18 | $45.59 | 264420 |
| 2023-04-19 | -20.42 | $45.46 | 11900 |
| 2023-04-18 | -14.44 | $45.63 | 6634 |
| 2023-04-17 | -19.80 | $45.45 | 1900 |
| 2023-04-14 | -22.73 | $45.29 | 1400 |
| 2023-04-13 | -10.91 | $45.68 | 1137 |
| 2023-04-12 | -18.21 | $45.35 | 9845 |
| 2023-04-11 | -22.22 | $45.22 | 10500 |
| 2023-04-10 | -37.04 | $44.74 | 6529 |
| 2023-04-06 | -38.27 | $44.70 | 1916 |
| 2023-04-05 | -34.85 | $44.85 | 1641 |
| 2023-04-04 | -15.76 | $45.48 | 700 |
| 2023-04-03 | -10.00 | $45.67 | 11522 |
| 2023-03-31 | -20.30 | $45.33 | 3214 |
| 2023-03-30 | -36.97 | $44.78 | 8400 |
| 2023-03-29 | -45.45 | $44.50 | 4913 |
| 2023-03-28 | -51.21 | $44.31 | 3700 |
| 2023-03-27 | -58.18 | $44.08 | 10315 |
| 2023-03-24 | -64.85 | $43.86 | 438027 |
| 2023-03-23 | -69.09 | $43.72 | 500 |
| 2023-03-22 | -84.55 | $43.21 | 30600 |
| 2023-03-21 | -72.73 | $43.60 | 2402 |
| 2023-03-20 | -86.97 | $43.13 | 39336 |
| 2023-03-17 | -96.67 | $42.81 | 400 |
| 2023-03-16 | -80.00 | $43.36 | 800 |
| 2023-03-15 | -90.00 | $43.03 | 5300 |
| 2023-03-14 | -93.16 | $43.55 | 1104 |
| 2023-03-13 | -81.53 | $44.19 | 724 |
| 2023-03-10 | -45.95 | $44.98 | 906 |
| 2023-03-09 | -17.12 | $45.62 | 2749 |
| 2023-03-08 | -5.94 | $45.54 | 1400 |
| 2023-03-07 | -31.98 | $44.81 | 900 |
| 2023-03-06 | -6.59 | $45.24 | 2000 |
| 2023-03-03 | 0.00 | $45.29 | 2513 |
| 2023-03-02 | -42.50 | $44.23 | 938 |
| 2023-03-01 | -38.71 | $44.49 | 1648 |
| 2023-02-28 | -73.55 | $43.95 | 11700 |
| 2023-02-27 | -36.77 | $44.52 | 747 |
| 2023-02-24 | -80.77 | $43.84 | 446 |
| 2023-02-23 | -34.62 | $44.56 | 1500 |
| 2023-02-22 | -72.44 | $43.97 | 5644 |
| 2023-02-21 | -38.46 | $44.50 | 1300 |
| 2023-02-17 | -26.92 | $44.68 | 1800 |
| 2023-02-16 | -53.21 | $44.27 | 300 |
| 2023-02-15 | -38.50 | $44.38 | 600 |
| 2023-02-14 | -35.29 | $44.44 | 2604 |
| 2023-02-13 | -19.25 | $44.74 | 648 |
| 2023-02-10 | -26.74 | $44.60 | 33300 |
| 2023-02-09 | -37.41 | $44.09 | 3946 |
| 2023-02-08 | -36.84 | $43.98 | 1732 |
| 2023-02-07 | -22.73 | $44.35 | 1100 |
| 2023-02-06 | -38.79 | $43.82 | 700 |
| 2023-02-03 | -34.11 | $43.79 | 4300 |
| 2023-02-02 | -14.88 | $44.46 | 600 |
| 2023-02-01 | -0.23 | $45.09 | 1000 |
| 2023-01-31 | -5.12 | $44.88 | 12018 |
| 2023-01-30 | -10.23 | $44.66 | 2400 |
| 2023-01-27 | -9.07 | $44.71 | 12300 |
| 2023-01-26 | -6.37 | $44.62 | 6900 |
| 2023-01-25 | -3.20 | $44.73 | 4937 |
| 2023-01-24 | -6.98 | $44.00 | 700 |
| 2023-01-23 | -5.81 | $43.88 | 2900 |
| 2023-01-20 | -1.83 | $44.01 | 3638 |
| 2023-01-19 | -9.73 | $43.49 | 14112 |
| 2023-01-18 | -9.06 | $43.51 | 2600 |
| 2023-01-17 | -11.07 | $43.45 | 14400 |
| 2023-01-13 | -2.13 | $43.56 | 22200 |
| 2023-01-12 | -13.67 | $43.01 | 16800 |
| 2023-01-11 | -55.44 | $42.07 | 14400 |
| 2023-01-10 | -52.28 | $42.16 | 16814 |
| 2023-01-09 | -54.74 | $42.09 | 4109 |
| 2023-01-06 | -58.25 | $41.99 | 65322 |
| 2023-01-05 | -96.49 | $40.90 | 3512 |
| 2023-01-04 | -88.52 | $41.80 | 9631 |
| 2023-01-03 | -65.91 | $42.20 | 904 |
| 2022-12-30 | -54.09 | $42.46 | 1800 |
| 2022-12-29 | -42.27 | $42.72 | 4232 |
| 2022-12-28 | -69.55 | $42.12 | 16600 |
| 2022-12-27 | -70.00 | $42.11 | 4200 |
| 2022-12-23 | -58.64 | $42.36 | 3230 |
| 2022-12-22 | -47.73 | $42.60 | 2300 |
| 2022-12-21 | -55.45 | $42.43 | 4317 |
| 2022-12-20 | -31.36 | $42.96 | 27200 |
| 2022-12-19 | -58.50 | $41.86 | 938 |
| 2022-12-16 | -40.20 | $42.42 | 2900 |
| 2022-12-15 | -45.10 | $42.27 | 15438 |
| 2022-12-14 | -16.67 | $43.14 | 7800 |
| 2022-12-13 | -28.10 | $42.79 | 12308 |
| 2022-12-12 | -40.68 | $42.07 | 11614 |
| 2022-12-09 | -21.29 | $42.58 | 646634 |
| 2022-12-08 | -27.00 | $42.43 | 6709 |
| 2022-12-07 | -28.76 | $42.03 | 80415 |
| 2022-12-06 | -40.93 | $41.56 | 14436 |
| 2022-12-05 | -37.75 | $41.60 | 4840 |
| 2022-12-02 | -10.36 | $42.68 | 804100 |
| 2022-12-01 | -10.48 | $42.59 | 14800 |
| 2022-11-30 | 0.00 | $42.91 | 93038 |
| 2022-11-29 | -12.37 | $42.07 | 1727 |
| 2022-11-28 | -13.17 | $42.00 | 623 |
| 2022-11-25 | -1.00 | $42.61 | 2108 |
| 2022-11-23 | -3.39 | $42.21 | 1600 |
| 2022-11-22 | 0.00 | $41.71 | 1646 |
| 2022-11-21 | -20.15 | $40.78 | 537 |
| 2022-11-18 | -12.01 | $41.05 | 302 |
| 2022-11-17 | -15.35 | $40.85 | 341 |
| 2022-11-16 | -15.99 | $40.82 | 237 |
| 2022-11-15 | -12.79 | $40.97 | 1442 |
| 2022-11-14 | -21.75 | $40.55 | 1200 |
| 2022-11-11 | -4.05 | $41.38 | 800 |
| 2022-11-10 | 0.00 | $41.57 | 2447 |
| 2022-11-09 | -22.08 | $39.28 | 820 |
| 2022-11-08 | -3.25 | $39.86 | 1627 |
| 2022-11-07 | -12.80 | $39.06 | 5627 |
| 2022-11-04 | 0.00 | $39.20 | 7329 |
| 2022-11-03 | -52.13 | $37.89 | 700 |
| 2022-11-02 | -28.44 | $38.39 | 4300 |
| 2022-11-01 | -49.56 | $38.02 | 2514 |
| 2022-10-31 | -69.57 | $37.72 | 63007 |
| 2022-10-28 | -56.52 | $38.08 | 607 |
| 2022-10-27 | -66.30 | $37.81 | 1900 |
| 2022-10-26 | -47.10 | $38.34 | 1142 |
| 2022-10-25 | -40.22 | $38.53 | 843 |
| 2022-10-24 | -77.90 | $37.49 | 1128 |
| 2022-10-21 | -67.75 | $37.77 | 403 |
| 2022-10-20 | -86.45 | $37.29 | 314 |
| 2022-10-19 | -87.68 | $37.34 | 52700 |
| 2022-10-18 | -86.54 | $37.41 | 39000 |
| 2022-10-17 | -68.41 | $38.07 | 1400 |
| 2022-10-14 | -90.41 | $37.29 | 200 |
| 2022-10-13 | -80.57 | $37.67 | 9837 |
| 2022-10-12 | -91.30 | $37.84 | 2029 |
| 2022-10-11 | -78.10 | $38.33 | 800 |
| 2022-10-10 | -83.57 | $38.14 | 1000 |
| 2022-10-07 | -82.91 | $38.25 | 1806 |
| 2022-10-06 | -71.67 | $38.74 | 532 |
| 2022-10-05 | -68.04 | $38.89 | 3300 |
| 2022-10-04 | -49.88 | $39.64 | 1800 |
| 2022-10-03 | -77.97 | $38.48 | 18000 |
| 2022-09-30 | -95.64 | $37.75 | 59200 |
| 2022-09-29 | -94.09 | $38.20 | 401 |
| 2022-09-28 | -96.71 | $38.32 | 337 |
| 2022-09-27 | -94.95 | $38.41 | 8700 |
| 2022-09-26 | -98.38 | $38.31 | 1611 |
| 2022-09-23 | -100.00 | $39.18 | 3635 |
| 2022-09-22 | -81.63 | $40.33 | 617 |
| 2022-09-21 | -95.04 | $39.87 | 6515 |
| 2022-09-20 | -86.47 | $40.19 | 6135 |
| 2022-09-19 | -79.41 | $40.43 | 16023 |
| 2022-09-16 | -71.47 | $40.70 | 1100 |
| 2022-09-15 | -84.41 | $40.26 | 2015 |
| 2022-09-14 | -62.25 | $41.04 | 1000 |
| 2022-09-13 | -95.97 | $39.87 | 800 |
| 2022-09-12 | -64.80 | $41.05 | 1139 |
| 2022-09-09 | -47.47 | $41.70 | 932 |
| 2022-09-08 | -83.20 | $40.36 | 1200 |
| 2022-09-07 | -79.73 | $40.49 | 4612 |
| 2022-09-06 | -100.00 | $40.13 | 5227 |
| 2022-09-02 | -100.00 | $41.16 | 200 |
| 2022-09-01 | -92.04 | $41.40 | 703 |
| 2022-08-31 | -78.44 | $41.77 | 2046 |
| 2022-08-30 | -44.95 | $42.50 | 1300 |
| 2022-08-29 | -69.72 | $41.96 | 1600 |
| 2022-08-26 | -40.83 | $42.59 | 300 |
| 2022-08-25 | -25.23 | $42.93 | 300 |
| 2022-08-24 | -27.98 | $42.87 | 300 |
| 2022-08-23 | -29.82 | $42.83 | 100 |
| 2022-08-22 | -53.97 | $42.19 | 2900 |
| 2022-08-19 | -37.24 | $42.59 | 411 |
| 2022-08-18 | -31.13 | $42.68 | 300 |
| 2022-08-17 | -10.89 | $43.20 | 3400 |
| 2022-08-16 | -27.52 | $42.66 | 646 |
| 2022-08-15 | 0.00 | $43.48 | 316 |
| 2022-08-12 | -6.14 | $43.15 | 5435 |
| 2022-08-11 | -7.05 | $43.05 | 900 |
| 2022-08-10 | -1.41 | $43.26 | 107 |
| 2022-08-09 | -41.88 | $41.54 | 2707 |
| 2022-08-08 | -27.53 | $42.15 | 2700 |
| 2022-08-05 | -47.53 | $41.30 | 400 |
| 2022-08-04 | -30.12 | $42.04 | 2700 |
| 2022-08-03 | -28.94 | $42.09 | 1600 |
| 2022-08-02 | -16.24 | $42.63 | 2945 |
| 2022-08-01 | 0.00 | $43.32 | 1200 |
| 2022-07-29 | -3.82 | $42.34 | 602 |
| 2022-07-28 | 0.00 | $42.47 | 3636 |
| 2022-07-27 | -2.22 | $41.71 | 804 |
| 2022-07-26 | -32.44 | $41.09 | 436 |
| 2022-07-25 | -18.39 | $41.51 | 2707 |
| 2022-07-22 | -38.46 | $40.91 | 1447 |
| 2022-07-21 | -20.74 | $41.44 | 1700 |
| 2022-07-20 | -52.17 | $40.50 | 300 |
| 2022-07-19 | -47.19 | $40.76 | 1400 |
| 2022-07-18 | -68.13 | $40.09 | 100 |
| 2022-07-15 | -88.98 | $39.49 | 1500 |
| 2022-07-14 | -83.80 | $39.82 | 1930 |
| 2022-07-13 | -100.00 | $39.77 | 600 |
| 2022-07-12 | -83.33 | $40.45 | 100 |
| 2022-07-11 | -94.98 | $40.04 | 300 |
| 2022-07-08 | -76.62 | $41.24 | 2500 |
| 2022-07-07 | -85.71 | $40.68 | 830 |
| 2022-07-06 | -99.39 | $39.84 | 300 |
| 2022-07-05 | -100.00 | $40.36 | 126 |
| 2022-07-01 | -98.57 | $40.84 | 500 |
| 2022-06-30 | -92.53 | $41.28 | 600 |
| 2022-06-29 | -97.78 | $41.01 | 1000 |
| 2022-06-28 | -89.06 | $41.52 | 1200 |
| 2022-06-27 | -87.66 | $41.63 | 214 |
| 2022-06-24 | -90.13 | $41.48 | 2100 |
| 2022-06-23 | -100.00 | $41.51 | 700 |
| 2022-06-22 | -98.66 | $41.81 | 335 |
| 2022-06-21 | -100.00 | $41.91 | 400 |
| 2022-06-17 | -100.00 | $42.03 | 300 |
| 2022-06-16 | -97.61 | $42.88 | 226 |
| 2022-06-15 | -86.89 | $43.38 | 800 |
| 2022-06-14 | -90.05 | $43.25 | 400 |
| 2022-06-13 | -100.00 | $43.05 | 1000 |
| 2022-06-10 | -91.97 | $44.44 | 600 |
| 2022-06-09 | -63.99 | $44.97 | 2500 |
| 2022-06-08 | -32.57 | $45.82 | 745 |
| 2022-06-07 | -20.45 | $46.24 | 1000 |
| 2022-06-06 | -18.47 | $46.31 | 126 |
| 2022-06-03 | -38.07 | $45.62 | 100 |
| 2022-06-02 | -11.65 | $46.55 | 507 |
| 2022-06-01 | -14.77 | $46.44 | 3334 |
| 2022-05-31 | -31.53 | $45.85 | 3000 |
| 2022-05-27 | 0.00 | $46.96 | 3829 |
| 2022-05-26 | 0.00 | $46.67 | 200 |
| 2022-05-25 | -16.61 | $45.75 | 400 |
| 2022-05-24 | 0.00 | $46.21 | 600 |
| 2022-05-23 | -19.13 | $45.68 | 7900 |
| 2022-05-20 | 0.00 | $45.99 | 2134 |
| 2022-05-19 | -12.98 | $45.25 | 1100 |
| 2022-05-18 | -69.09 | $44.29 | 5500 |
| 2022-05-17 | -38.18 | $45.14 | 10925 |
| 2022-05-16 | -54.91 | $44.68 | 3328 |
| 2022-05-13 | -60.36 | $44.53 | 2149 |
| 2022-05-12 | -67.27 | $44.34 | 1823 |
| 2022-05-11 | -99.27 | $43.46 | 501 |
| 2022-05-10 | -100.00 | $43.44 | 200 |
| 2022-05-09 | -81.86 | $44.25 | 429 |
| 2022-05-06 | -58.23 | $44.81 | 500 |
| 2022-05-05 | -67.94 | $44.66 | 1800 |
| 2022-05-04 | -35.36 | $45.52 | 1147 |
| 2022-05-03 | -68.16 | $45.10 | 900 |
| 2022-05-02 | -89.98 | $44.28 | 400 |
| 2022-04-29 | -82.24 | $44.66 | 800 |
| 2022-04-28 | -83.66 | $44.73 | 4507 |
| 2022-04-27 | -93.07 | $44.21 | 12700 |
| 2022-04-26 | -97.88 | $43.94 | 2600 |
| 2022-04-25 | -94.91 | $44.62 | 52338 |
| 2022-04-22 | -100.00 | $45.10 | 1800 |
| 2022-04-21 | -96.29 | $45.32 | 21600 |
| 2022-04-20 | -76.80 | $46.16 | 1310 |
| 2022-04-19 | -88.40 | $45.66 | 623 |
| 2022-04-18 | -95.59 | $45.35 | 700 |
| 2022-04-14 | -84.45 | $45.83 | 1549 |
| 2022-04-13 | -87.24 | $45.71 | 1528 |
| 2022-04-12 | -97.68 | $45.26 | 800 |
| 2022-04-11 | -97.96 | $45.63 | 503 |
| 2022-04-08 | -88.14 | $46.05 | 1114 |
| 2022-04-07 | -96.76 | $46.19 | 3417 |
| 2022-04-06 | -91.79 | $46.45 | 1539 |
| 2022-04-05 | -55.44 | $47.84 | 333 |
| 2022-04-04 | -24.54 | $48.41 | 963 |
| 2022-04-01 | -24.54 | $48.41 | 1331 |
| 2022-03-31 | -1.85 | $49.39 | 1000 |
| 2022-03-30 | -6.02 | $49.21 | 3940 |
| 2022-03-29 | 0.00 | $49.47 | 1637 |
| 2022-03-28 | -9.44 | $48.89 | 400 |
| 2022-03-25 | -9.44 | $48.89 | 400 |
| 2022-03-24 | -8.96 | $48.91 | 1646 |
| 2022-03-23 | -7.99 | $48.95 | 2648 |
| 2022-03-22 | -1.69 | $49.21 | 2533 |
| 2022-03-21 | -8.47 | $48.93 | 935 |
| 2022-03-18 | -19.13 | $48.32 | 250 |
| 2022-03-17 | -22.11 | $48.32 | 2300 |
| 2022-03-16 | -47.70 | $47.54 | 600 |
| 2022-03-15 | -65.67 | $46.75 | 512 |
| 2022-03-14 | -65.67 | $46.75 | 2900 |
| 2022-03-11 | -68.45 | $46.62 | 2500 |
| 2022-03-10 | -70.17 | $46.57 | 1900 |
| 2022-03-09 | -69.57 | $46.65 | 500 |
| 2022-03-08 | -87.83 | $45.75 | 1300 |
| 2022-03-07 | -100.00 | $46.80 | 1100 |
| 2022-03-04 | -60.06 | $48.14 | 4113 |
| 2022-03-03 | -63.16 | $48.04 | 175 |
| 2022-03-02 | -63.16 | $48.04 | 100 |
| 2022-03-01 | -70.98 | $48.04 | 730 |
| 2022-02-28 | -51.95 | $48.82 | 11200 |
| 2022-02-25 | -58.05 | $48.57 | 1200 |
| 2022-02-24 | -82.20 | $47.58 | 2947 |
| 2022-02-23 | -81.22 | $47.88 | 4521 |
| 2022-02-22 | -61.64 | $48.62 | 1500 |
| 2022-02-18 | -49.74 | $49.07 | 800 |
| 2022-02-17 | -48.68 | $49.11 | 1100 |
| 2022-02-16 | -37.30 | $49.54 | 1343 |
| 2022-02-15 | -30.16 | $49.81 | 3600 |
| 2022-02-14 | -40.74 | $49.41 | 1300 |
| 2022-02-11 | -53.21 | $49.36 | 600 |
| 2022-02-10 | -55.49 | $49.32 | 846 |
| 2022-02-09 | -41.82 | $49.98 | 1140 |
| 2022-02-08 | -57.56 | $49.22 | 2801 |
| 2022-02-07 | -60.66 | $49.07 | 400 |
| 2022-02-04 | -64.39 | $48.89 | 1649 |
| 2022-02-03 | -63.98 | $48.91 | 1200 |
| 2022-02-02 | -57.76 | $49.21 | 3033 |
| 2022-02-01 | -21.74 | $50.95 | 1039 |
| 2022-01-31 | -66.87 | $48.77 | 1600 |
| 2022-01-28 | -90.48 | $47.63 | 2400 |
| 2022-01-27 | -100.00 | $47.39 | 1900 |
| 2022-01-26 | -100.00 | $48.10 | 19133 |
| 2022-01-25 | -86.56 | $48.65 | 2231 |
| 2022-01-24 | -79.33 | $48.93 | 5343 |
| 2022-01-21 | -97.31 | $49.11 | 2900 |
| 2022-01-20 | -94.72 | $49.31 | 1900 |
| 2022-01-19 | -90.48 | $49.91 | 200 |
| 2022-01-18 | -56.28 | $50.70 | 10700 |
| 2022-01-14 | -7.79 | $51.82 | 1701 |
| 2022-01-13 | -16.02 | $51.63 | 2634 |
| 2022-01-12 | 0.00 | $51.53 | 846 |
| 2022-01-11 | -37.34 | $50.68 | 1500 |
| 2022-01-10 | -77.22 | $50.05 | 3049 |
| 2022-01-07 | -69.23 | $50.19 | 2800 |
| 2022-01-06 | -65.38 | $50.25 | 615 |
| 2022-01-05 | -50.00 | $50.49 | 7045 |
| 2022-01-04 | -57.30 | $50.50 | 10000 |
| 2022-01-03 | -95.14 | $49.80 | 1008 |
| 2021-12-31 | -96.65 | $49.83 | 1600 |
| 2021-12-30 | -79.64 | $49.80 | 1000 |
| 2021-12-29 | -62.69 | $49.88 | 700 |
| 2021-12-28 | -54.70 | $49.99 | 700 |
| 2021-12-27 | -54.70 | $49.99 | 1226 |
| 2021-12-23 | -47.74 | $50.19 | 1400 |
| 2021-12-22 | -34.49 | $50.57 | 900 |
| 2021-12-21 | -43.90 | $50.30 | 802 |
| 2021-12-20 | -55.52 | $49.98 | 1600 |
| 2021-12-17 | -34.02 | $50.61 | 1300 |
| 2021-12-16 | -21.31 | $50.98 | 1100 |
| 2021-12-15 | -19.93 | $51.02 | 1600 |
| 2021-12-14 | -49.49 | $50.19 | 5142 |
| 2021-12-13 | -45.13 | $50.38 | 1024 |
| 2021-12-10 | -38.78 | $50.79 | 1000 |
| 2021-12-09 | -41.11 | $50.71 | 12400 |
| 2021-12-08 | -27.99 | $51.16 | 1700 |
| 2021-12-07 | -20.99 | $51.40 | 1424 |
| 2021-12-06 | -61.67 | $50.07 | 900 |
| 2021-12-03 | -65.03 | $49.97 | 1000 |
| 2021-12-02 | -80.15 | $49.46 | 6014 |
| 2021-12-01 | -95.10 | $48.88 | 3000 |
| 2021-11-30 | -89.95 | $49.08 | 2100 |
| 2021-11-29 | -82.12 | $49.86 | 727 |
| 2021-11-26 | -93.64 | $49.48 | 646 |
| 2021-11-24 | -85.51 | $50.74 | 417 |
| 2021-11-23 | -79.22 | $51.35 | 2449 |
| 2021-11-22 | -80.52 | $51.33 | 1300 |
| 2021-11-19 | -75.32 | $51.41 | 500 |
| 2021-11-18 | -85.06 | $51.26 | 428 |
| 2021-11-17 | -83.12 | $51.29 | 510 |
| 2021-11-16 | -69.48 | $51.50 | 1810 |
| 2021-11-15 | -51.95 | $51.77 | 302 |
| 2021-11-12 | -29.22 | $52.12 | 200 |
| 2021-11-11 | -71.43 | $51.47 | 5500 |
| 2021-11-10 | -98.70 | $51.05 | 641 |
| 2021-11-09 | -40.91 | $51.94 | 600 |
| 2021-11-08 | -25.97 | $52.17 | 1027 |
| 2021-11-05 | -14.94 | $52.34 | 1428 |
| 2021-11-04 | 0.00 | $52.57 | 900 |
| 2021-11-03 | -9.16 | $52.22 | 3010 |
| 2021-11-02 | -8.90 | $52.08 | 150 |
| 2021-11-01 | -8.90 | $52.08 | 1000 |
| 2021-10-29 | -58.90 | $51.35 | 1123 |
| 2021-10-28 | -67.45 | $51.44 | 1031 |
| 2021-10-27 | -86.23 | $51.09 | 2500 |
| 2021-10-26 | -78.67 | $51.52 | 1449 |
| 2021-10-25 | -80.06 | $51.47 | 175 |
| 2021-10-22 | -84.65 | $51.47 | 400 |
| 2021-10-21 | -90.74 | $51.20 | 433 |
| 2021-10-20 | -77.26 | $51.88 | 5313 |
| 2021-10-19 | -73.84 | $52.05 | 3600 |
| 2021-10-18 | -79.44 | $51.78 | 3032 |
| 2021-10-15 | -76.05 | $51.95 | 300 |
| 2021-10-14 | -89.66 | $51.30 | 1400 |
| 2021-10-13 | -94.36 | $51.07 | 224 |
| 2021-10-12 | -92.07 | $51.21 | 1617 |
| 2021-10-11 | -78.62 | $51.99 | 442 |
| 2021-10-08 | -90.86 | $51.28 | 1934 |
| 2021-10-07 | -79.48 | $51.94 | 200 |
| 2021-10-06 | -87.93 | $51.45 | 1813 |
| 2021-10-05 | -90.00 | $51.51 | 1200 |
| 2021-10-04 | -95.71 | $51.19 | 5423 |
| 2021-10-01 | -91.95 | $52.78 | 1600 |
| 2021-09-30 | -89.14 | $53.02 | 1016 |
| 2021-09-29 | -56.81 | $54.13 | 1600 |
| 2021-09-28 | -53.59 | $53.94 | 2338 |
| 2021-09-27 | -24.86 | $55.25 | 1330 |
| 2021-09-24 | -17.41 | $55.54 | 1534 |
| 2021-09-23 | -16.47 | $55.57 | 1242 |
| 2021-09-22 | -21.18 | $55.29 | 1546 |
| 2021-09-21 | -15.46 | $55.63 | 613 |
| 2021-09-20 | -21.05 | $55.23 | 400 |
| 2021-09-17 | -8.39 | $55.97 | 935 |
| 2021-09-16 | -1.88 | $56.42 | 1441 |
| 2021-09-15 | 0.00 | $56.55 | 544 |
| 2021-09-14 | -4.58 | $55.89 | 1424 |
| 2021-09-13 | -2.44 | $56.03 | 726 |
| 2021-09-10 | -6.87 | $55.20 | 500 |
| 2021-09-09 | -1.72 | $55.35 | 733 |
| 2021-09-08 | -2.86 | $54.74 | 1042 |
| 2021-09-07 | 0.00 | $54.58 | 445 |
| 2021-09-03 | 0.00 | $54.09 | 936 |
| 2021-09-02 | -7.60 | $52.68 | 1700 |
| 2021-09-01 | -3.16 | $52.40 | 1119 |
| 2021-08-31 | -18.40 | $51.68 | 3829 |
| 2021-08-30 | -32.80 | $51.32 | 512 |
| 2021-08-27 | -43.60 | $51.05 | 1100 |
| 2021-08-26 | -61.60 | $50.60 | 2103 |
| 2021-08-25 | -54.80 | $50.77 | 1800 |
| 2021-08-24 | -50.40 | $50.88 | 845 |
| 2021-08-23 | -69.60 | $50.40 | 600 |
| 2021-08-20 | -90.80 | $49.87 | 734 |
| 2021-08-19 | -97.98 | $50.20 | 312 |
| 2021-08-18 | -77.55 | $51.00 | 1300 |
| 2021-08-17 | -53.55 | $51.31 | 2300 |
| 2021-08-16 | -12.57 | $51.90 | 1300 |
| 2021-08-13 | 0.00 | $52.14 | 187 |
| 2021-08-12 | 0.00 | $52.14 | 5500 |
| 2021-08-11 | -0.47 | $52.04 | 1138 |
| 2021-08-10 | -29.21 | $51.37 | 6200 |
| 2021-08-09 | -19.80 | $51.56 | 2300 |
| 2021-08-06 | -18.32 | $51.59 | 1300 |
| 2021-08-05 | -15.84 | $51.64 | 1400 |
| 2021-08-04 | -27.72 | $51.40 | 2200 |
| 2021-08-03 | -5.45 | $51.85 | 1643 |
| 2021-08-02 | -21.26 | $51.31 | 400 |
| 2021-07-30 | -52.87 | $50.76 | 800 |
| 2021-07-29 | -18.97 | $51.35 | 5001 |
| 2021-07-28 | -29.89 | $51.16 | 2819 |
| 2021-07-27 | -56.06 | $50.81 | 5400 |
| 2021-07-26 | -40.40 | $51.12 | 18300 |
| 2021-07-23 | -33.33 | $51.26 | 4000 |
| 2021-07-22 | -45.73 | $51.02 | 1200 |
| 2021-07-21 | -46.73 | $51.00 | 1200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.20
2026-07-17
Close Price
$72.83
Vol: 9847Average Directional Index - Detailed Analysis
Minimum
6.06
Average
17.70
Maximum
57.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.20 | $72.83 | 9847 |
| 2026-07-16 | 8.53 | $73.95 | 6118 |
| 2026-07-15 | 8.13 | $75.48 | 4800 |
| 2026-07-14 | 8.21 | $75.61 | 10694 |
| 2026-07-13 | 8.29 | $74.90 | 5300 |
| 2026-07-10 | 8.09 | $76.59 | 4300 |
| 2026-07-09 | 8.22 | $75.48 | 12640 |
| 2026-07-08 | 7.93 | $75.50 | 11300 |
| 2026-07-07 | 7.62 | $75.77 | 19913 |
| 2026-07-06 | 7.76 | $78.13 | 20416 |
| 2026-07-02 | 7.84 | $76.25 | 10200 |
| 2026-07-01 | 8.15 | $76.77 | 18200 |
| 2026-06-30 | 8.49 | $76.33 | 14698 |
| 2026-06-29 | 8.82 | $76.46 | 16436 |
| 2026-06-26 | 9.10 | $76.97 | 8500 |
| 2026-06-25 | 9.52 | $76.43 | 7242 |
| 2026-06-24 | 10.01 | $76.97 | 11300 |
| 2026-06-23 | 10.45 | $76.70 | 5800 |
| 2026-06-22 | 10.84 | $79.61 | 9700 |
| 2026-06-18 | 10.68 | $78.76 | 13100 |
| 2026-06-17 | 10.70 | $77.79 | 9818 |
| 2026-06-16 | 10.75 | $78.14 | 3600 |
| 2026-06-15 | 10.93 | $77.58 | 4900 |
| 2026-06-12 | 11.25 | $75.50 | 10912 |
| 2026-06-11 | 11.52 | $74.71 | 5200 |
| 2026-06-10 | 11.28 | $72.90 | 7100 |
| 2026-06-09 | 10.56 | $74.47 | 13191 |
| 2026-06-08 | 10.08 | $74.86 | 6626 |
| 2026-06-05 | 9.74 | $74.47 | 7905 |
| 2026-06-04 | 9.38 | $76.78 | 14747 |
| 2026-06-03 | 9.39 | $76.65 | 6420 |
| 2026-06-02 | 9.53 | $76.65 | 5000 |
| 2026-06-01 | 9.64 | $76.05 | 7922 |
| 2026-05-29 | 9.76 | $77.99 | 7100 |
| 2026-05-28 | 10.20 | $77.62 | 3610 |
| 2026-05-27 | 10.57 | $77.68 | 23808 |
| 2026-05-26 | 10.95 | $78.43 | 11749 |
| 2026-05-22 | 10.95 | $76.14 | 23002 |
| 2026-05-21 | 11.52 | $75.97 | 3900 |
| 2026-05-20 | 11.91 | $75.96 | 11600 |
| 2026-05-19 | 12.32 | $75.62 | 9228 |
| 2026-05-18 | 12.78 | $77.20 | 5127 |
| 2026-05-15 | 13.17 | $77.79 | 8416 |
| 2026-05-14 | 13.36 | $79.83 | 6200 |
| 2026-05-13 | 12.94 | $80.36 | 5437 |
| 2026-05-12 | 12.39 | $80.36 | 6324 |
| 2026-05-11 | 11.80 | $79.56 | 6118 |
| 2026-05-08 | 11.34 | $78.60 | 4728 |
| 2026-05-07 | 11.11 | $77.86 | 11340 |
| 2026-05-06 | 10.90 | $77.33 | 5200 |
| 2026-05-05 | 10.84 | $75.43 | 8200 |
| 2026-05-04 | 11.22 | $74.49 | 6800 |
| 2026-05-01 | 11.81 | $75.00 | 11200 |
| 2026-04-30 | 12.31 | $75.82 | 12921 |
| 2026-04-29 | 12.77 | $73.61 | 8320 |
| 2026-04-28 | 13.23 | $74.73 | 15300 |
| 2026-04-27 | 13.92 | $73.40 | 6317 |
| 2026-04-24 | 14.43 | $73.54 | 5476 |
| 2026-04-23 | 14.81 | $73.26 | 5546 |
| 2026-04-22 | 15.24 | $73.86 | 3700 |
| 2026-04-21 | 15.79 | $73.60 | 25500 |
| 2026-04-20 | 16.38 | $74.98 | 7900 |
| 2026-04-17 | 17.17 | $76.75 | 54200 |
| 2026-04-16 | 17.84 | $76.19 | 17113 |
| 2026-04-15 | 18.49 | $75.97 | 11500 |
| 2026-04-14 | 19.03 | $76.98 | 6400 |
| 2026-04-13 | 19.60 | $75.90 | 6100 |
| 2026-04-10 | 20.47 | $76.00 | 7424 |
| 2026-04-09 | 21.14 | $76.19 | 13100 |
| 2026-04-08 | 21.85 | $77.38 | 9319 |
| 2026-04-07 | 22.41 | $73.09 | 16400 |
| 2026-04-06 | 22.63 | $73.88 | 4113 |
| 2026-04-02 | 23.13 | $73.41 | 15500 |
| 2026-04-01 | 23.47 | $74.78 | 13749 |
| 2026-03-31 | 24.37 | $72.60 | 25900 |
| 2026-03-30 | 24.62 | $71.04 | 45700 |
| 2026-03-27 | 24.55 | $70.92 | 8996 |
| 2026-03-26 | 24.52 | $71.79 | 20933 |
| 2026-03-25 | 24.68 | $73.22 | 4332 |
| 2026-03-24 | 25.14 | $71.84 | 9043 |
| 2026-03-23 | 25.19 | $71.59 | 29600 |
| 2026-03-20 | 25.17 | $70.14 | 8010 |
| 2026-03-19 | 25.15 | $72.82 | 4400 |
| 2026-03-18 | 25.47 | $73.15 | 6000 |
| 2026-03-17 | 26.01 | $73.29 | 14032 |
| 2026-03-16 | 26.63 | $73.20 | 11924 |
| 2026-03-13 | 27.07 | $71.94 | 12105 |
| 2026-03-12 | 27.35 | $72.69 | 9778 |
| 2026-03-11 | 27.82 | $74.29 | 3700 |
| 2026-03-10 | 28.55 | $74.01 | 12827 |
| 2026-03-09 | 29.32 | $72.86 | 20970 |
| 2026-03-06 | 29.34 | $73.51 | 12700 |
| 2026-03-05 | 29.52 | $75.07 | 13500 |
| 2026-03-04 | 30.13 | $77.76 | 13400 |
| 2026-03-03 | 31.19 | $76.89 | 15800 |
| 2026-03-02 | 32.12 | $80.56 | 9700 |
| 2026-02-27 | 32.62 | $81.94 | 10939 |
| 2026-02-26 | 32.09 | $81.33 | 11900 |
| 2026-02-25 | 31.68 | $81.97 | 16316 |
| 2026-02-24 | 30.94 | $80.90 | 13008 |
| 2026-02-23 | 30.39 | $80.74 | 12400 |
| 2026-02-20 | 29.66 | $80.34 | 6842 |
| 2026-02-19 | 29.05 | $80.51 | 8800 |
| 2026-02-18 | 28.27 | $80.26 | 22640 |
| 2026-02-17 | 27.42 | $80.67 | 17345 |
| 2026-02-13 | 26.59 | $81.13 | 18400 |
| 2026-02-12 | 25.43 | $81.15 | 15500 |
| 2026-02-11 | 23.86 | $80.29 | 36501 |
| 2026-02-10 | 22.33 | $79.80 | 12400 |
| 2026-02-09 | 20.81 | $78.01 | 11248 |
| 2026-02-06 | 19.51 | $76.49 | 11132 |
| 2026-02-05 | 18.49 | $73.91 | 12800 |
| 2026-02-04 | 17.97 | $74.95 | 16100 |
| 2026-02-03 | 16.87 | $73.11 | 21700 |
| 2026-02-02 | 16.38 | $71.46 | 33706 |
| 2026-01-30 | 16.39 | $71.96 | 8036 |
| 2026-01-29 | 15.96 | $72.28 | 21900 |
| 2026-01-28 | 15.49 | $71.17 | 11744 |
| 2026-01-27 | 15.47 | $71.77 | 13200 |
| 2026-01-26 | 14.92 | $70.51 | 5500 |
| 2026-01-23 | 14.75 | $70.38 | 8604 |
| 2026-01-22 | 14.66 | $70.62 | 10600 |
| 2026-01-21 | 14.35 | $70.50 | 6900 |
| 2026-01-20 | 14.24 | $69.14 | 8000 |
| 2026-01-16 | 14.41 | $70.79 | 13233 |
| 2026-01-15 | 13.65 | $70.47 | 12007 |
| 2026-01-14 | 12.99 | $70.40 | 5600 |
| 2026-01-13 | 12.40 | $69.80 | 12100 |
| 2026-01-12 | 11.94 | $70.56 | 10800 |
| 2026-01-09 | 10.79 | $70.31 | 13320 |
| 2026-01-08 | 9.76 | $69.01 | 10800 |
| 2026-01-07 | 9.29 | $68.71 | 10200 |
| 2026-01-06 | 8.93 | $68.61 | 18634 |
| 2026-01-05 | 8.55 | $68.81 | 8400 |
| 2026-01-02 | 8.17 | $67.43 | 9336 |
| 2025-12-31 | 8.53 | $67.18 | 8100 |
| 2025-12-30 | 8.81 | $67.44 | 22700 |
| 2025-12-29 | 9.01 | $67.58 | 7100 |
| 2025-12-26 | 9.24 | $67.14 | 2710 |
| 2025-12-24 | 9.63 | $67.62 | 2938 |
| 2025-12-23 | 9.71 | $67.52 | 5025 |
| 2025-12-22 | 9.78 | $67.07 | 6200 |
| 2025-12-19 | 10.10 | $67.44 | 6400 |
| 2025-12-18 | 10.31 | $66.85 | 7507 |
| 2025-12-17 | 10.68 | $66.72 | 3915 |
| 2025-12-16 | 11.19 | $67.61 | 10047 |
| 2025-12-15 | 11.39 | $68.60 | 9500 |
| 2025-12-12 | 11.11 | $67.79 | 6000 |
| 2025-12-11 | 11.35 | $69.18 | 5030 |
| 2025-12-10 | 10.77 | $69.06 | 8413 |
| 2025-12-09 | 10.17 | $68.02 | 15700 |
| 2025-12-08 | 9.94 | $67.91 | 7919 |
| 2025-12-05 | 9.82 | $67.58 | 6606 |
| 2025-12-04 | 9.70 | $67.69 | 11849 |
| 2025-12-03 | 9.97 | $67.57 | 7211 |
| 2025-12-02 | 10.43 | $67.24 | 10200 |
| 2025-12-01 | 10.92 | $67.71 | 8506 |
| 2025-11-28 | 11.04 | $68.26 | 3700 |
| 2025-11-26 | 11.01 | $68.44 | 16000 |
| 2025-11-25 | 10.93 | $67.53 | 5000 |
| 2025-11-24 | 11.42 | $66.98 | 4600 |
| 2025-11-21 | 11.74 | $66.77 | 6800 |
| 2025-11-20 | 12.08 | $65.56 | 6100 |
| 2025-11-19 | 12.06 | $66.14 | 2526 |
| 2025-11-18 | 12.26 | $66.07 | 7200 |
| 2025-11-17 | 12.47 | $66.97 | 10000 |
| 2025-11-14 | 12.69 | $68.27 | 18900 |
| 2025-11-13 | 12.29 | $67.44 | 5529 |
| 2025-11-12 | 11.87 | $67.84 | 5700 |
| 2025-11-11 | 11.70 | $67.58 | 34924 |
| 2025-11-10 | 11.81 | $67.72 | 4300 |
| 2025-11-07 | 11.89 | $67.24 | 11000 |
| 2025-11-06 | 12.21 | $67.01 | 4200 |
| 2025-11-05 | 12.63 | $66.60 | 14920 |
| 2025-11-04 | 13.24 | $66.31 | 9629 |
| 2025-11-03 | 13.90 | $66.32 | 5100 |
| 2025-10-31 | 14.47 | $66.38 | 10543 |
| 2025-10-30 | 15.07 | $66.43 | 6806 |
| 2025-10-29 | 15.58 | $66.00 | 13500 |
| 2025-10-28 | 16.12 | $66.64 | 5200 |
| 2025-10-27 | 16.89 | $67.01 | 5600 |
| 2025-10-24 | 17.71 | $66.28 | 7619 |
| 2025-10-23 | 18.54 | $66.02 | 6662 |
| 2025-10-22 | 19.11 | $65.71 | 4940 |
| 2025-10-21 | 19.70 | $65.35 | 5637 |
| 2025-10-20 | 20.13 | $66.01 | 5500 |
| 2025-10-17 | 21.00 | $65.51 | 5340 |
| 2025-10-16 | 21.48 | $65.31 | 5515 |
| 2025-10-15 | 22.54 | $65.13 | 6814 |
| 2025-10-14 | 23.42 | $64.16 | 13006 |
| 2025-10-13 | 24.11 | $63.51 | 10839 |
| 2025-10-10 | 24.68 | $62.89 | 26401 |
| 2025-10-09 | 25.35 | $65.19 | 9800 |
| 2025-10-08 | 25.85 | $65.52 | 7383 |
| 2025-10-07 | 26.39 | $65.27 | 20228 |
| 2025-10-06 | 26.84 | $65.93 | 7900 |
| 2025-10-03 | 26.89 | $65.34 | 5036 |
| 2025-10-02 | 27.34 | $64.54 | 16200 |
| 2025-10-01 | 28.26 | $64.91 | 7900 |
| 2025-09-30 | 28.77 | $65.17 | 5022 |
| 2025-09-29 | 29.41 | $65.77 | 16500 |
| 2025-09-26 | 29.81 | $65.47 | 12652 |
| 2025-09-25 | 30.40 | $65.38 | 6800 |
| 2025-09-24 | 31.09 | $65.79 | 9105 |
| 2025-09-23 | 31.44 | $65.89 | 5833 |
| 2025-09-22 | 31.56 | $66.19 | 7222 |
| 2025-09-19 | 31.75 | $66.03 | 7208 |
| 2025-09-18 | 31.75 | $66.50 | 14700 |
| 2025-09-17 | 31.65 | $66.56 | 6926 |
| 2025-09-16 | 31.44 | $67.01 | 56800 |
| 2025-09-15 | 30.86 | $67.32 | 18206 |
| 2025-09-12 | 30.25 | $66.79 | 5824 |
| 2025-09-11 | 29.79 | $67.18 | 20100 |
| 2025-09-10 | 29.23 | $66.59 | 5400 |
| 2025-09-09 | 28.83 | $66.42 | 7100 |
| 2025-09-08 | 28.53 | $67.08 | 5600 |
| 2025-09-05 | 27.58 | $65.67 | 5667 |
| 2025-09-04 | 26.96 | $65.13 | 9103 |
| 2025-09-03 | 26.48 | $64.82 | 5435 |
| 2025-09-02 | 26.11 | $64.79 | 4680 |
| 2025-08-29 | 25.80 | $64.51 | 5500 |
| 2025-08-28 | 25.48 | $65.00 | 5100 |
| 2025-08-27 | 24.75 | $64.41 | 6436 |
| 2025-08-26 | 24.19 | $64.52 | 11956 |
| 2025-08-25 | 23.41 | $64.67 | 10142 |
| 2025-08-22 | 22.38 | $65.32 | 13600 |
| 2025-08-21 | 21.00 | $64.52 | 5819 |
| 2025-08-20 | 20.59 | $64.80 | 5600 |
| 2025-08-19 | 20.03 | $64.93 | 19843 |
| 2025-08-18 | 19.29 | $64.93 | 8436 |
| 2025-08-15 | 18.43 | $65.06 | 13400 |
| 2025-08-14 | 17.54 | $63.99 | 6614 |
| 2025-08-13 | 16.86 | $64.72 | 7600 |
| 2025-08-12 | 15.83 | $64.62 | 9400 |
| 2025-08-11 | 14.79 | $63.91 | 9000 |
| 2025-08-08 | 13.86 | $63.56 | 12211 |
| 2025-08-07 | 12.79 | $63.08 | 8504 |
| 2025-08-06 | 11.87 | $62.48 | 10200 |
| 2025-08-05 | 11.23 | $61.37 | 8923 |
| 2025-08-04 | 10.86 | $61.49 | 13300 |
| 2025-08-01 | 10.43 | $60.42 | 7500 |
| 2025-07-31 | 10.59 | $59.36 | 5300 |
| 2025-07-30 | 11.11 | $59.57 | 7279 |
| 2025-07-29 | 11.56 | $59.07 | 9931 |
| 2025-07-28 | 11.92 | $59.27 | 7421 |
| 2025-07-25 | 12.44 | $60.10 | 8200 |
| 2025-07-24 | 12.77 | $60.70 | 13100 |
| 2025-07-23 | 12.73 | $60.87 | 10601 |
| 2025-07-22 | 12.69 | $59.05 | 5300 |
| 2025-07-21 | 13.06 | $58.46 | 5542 |
| 2025-07-18 | 13.14 | $57.66 | 12712 |
| 2025-07-17 | 12.83 | $58.23 | 13332 |
| 2025-07-16 | 12.72 | $58.00 | 5900 |
| 2025-07-15 | 12.40 | $57.54 | 13718 |
| 2025-07-14 | 12.04 | $58.36 | 7700 |
| 2025-07-11 | 12.18 | $58.28 | 6441 |
| 2025-07-10 | 12.24 | $58.79 | 7700 |
| 2025-07-09 | 12.53 | $59.24 | 5900 |
| 2025-07-08 | 12.92 | $59.03 | 12600 |
| 2025-07-07 | 13.20 | $57.98 | 21500 |
| 2025-07-03 | 13.50 | $59.87 | 2400 |
| 2025-07-02 | 13.78 | $59.55 | 13600 |
| 2025-07-01 | 14.11 | $59.96 | 41800 |
| 2025-06-30 | 14.14 | $59.72 | 6500 |
| 2025-06-27 | 14.36 | $60.17 | 29525 |
| 2025-06-26 | 14.33 | $59.31 | 5318 |
| 2025-06-25 | 14.86 | $58.28 | 3800 |
| 2025-06-24 | 15.40 | $58.30 | 3907 |
| 2025-06-23 | 16.21 | $58.59 | 3810 |
| 2025-06-20 | 16.99 | $57.94 | 6600 |
| 2025-06-18 | 17.75 | $59.25 | 3900 |
| 2025-06-17 | 17.96 | $58.10 | 3808 |
| 2025-06-16 | 18.37 | $59.42 | 3743 |
| 2025-06-13 | 18.06 | $58.99 | 6534 |
| 2025-06-12 | 17.87 | $58.91 | 6525 |
| 2025-06-11 | 17.53 | $58.59 | 15700 |
| 2025-06-10 | 17.41 | $58.95 | 5100 |
| 2025-06-09 | 17.11 | $58.52 | 4633 |
| 2025-06-06 | 16.77 | $59.19 | 3632 |
| 2025-06-05 | 16.25 | $58.50 | 7700 |
| 2025-06-04 | 15.85 | $59.37 | 8347 |
| 2025-06-03 | 15.08 | $59.10 | 9600 |
| 2025-06-02 | 14.24 | $60.06 | 6900 |
| 2025-05-30 | 13.54 | $58.78 | 7622 |
| 2025-05-29 | 13.22 | $57.94 | 7348 |
| 2025-05-28 | 13.06 | $58.37 | 8349 |
| 2025-05-27 | 12.84 | $58.96 | 14448 |
| 2025-05-23 | 12.03 | $57.87 | 6200 |
| 2025-05-22 | 11.83 | $57.37 | 8200 |
| 2025-05-21 | 11.63 | $57.60 | 6646 |
| 2025-05-20 | 11.35 | $57.40 | 11400 |
| 2025-05-19 | 11.13 | $57.23 | 5200 |
| 2025-05-16 | 11.08 | $56.91 | 12400 |
| 2025-05-15 | 11.03 | $57.20 | 38607 |
| 2025-05-14 | 11.19 | $56.11 | 10932 |
| 2025-05-13 | 11.54 | $56.57 | 7600 |
| 2025-05-12 | 11.88 | $56.61 | 8903 |
| 2025-05-09 | 12.12 | $56.63 | 9729 |
| 2025-05-08 | 12.66 | $55.94 | 4300 |
| 2025-05-07 | 13.22 | $56.53 | 5827 |
| 2025-05-06 | 13.91 | $56.27 | 4142 |
| 2025-05-05 | 14.49 | $56.75 | 10100 |
| 2025-05-02 | 15.09 | $55.55 | 6100 |
| 2025-05-01 | 15.84 | $55.84 | 6300 |
| 2025-04-30 | 16.51 | $55.57 | 5844 |
| 2025-04-29 | 17.32 | $56.82 | 3400 |
| 2025-04-28 | 18.12 | $56.26 | 2943 |
| 2025-04-25 | 18.98 | $55.66 | 6517 |
| 2025-04-24 | 19.68 | $54.79 | 6022 |
| 2025-04-23 | 20.34 | $54.83 | 15100 |
| 2025-04-22 | 21.09 | $55.30 | 9148 |
| 2025-04-21 | 21.84 | $53.42 | 16400 |
| 2025-04-17 | 22.22 | $54.21 | 10825 |
| 2025-04-16 | 22.83 | $52.63 | 15600 |
| 2025-04-15 | 23.17 | $53.36 | 11900 |
| 2025-04-14 | 23.59 | $52.63 | 7900 |
| 2025-04-11 | 23.81 | $52.77 | 10130 |
| 2025-04-10 | 23.87 | $50.92 | 10834 |
| 2025-04-09 | 23.42 | $51.74 | 25839 |
| 2025-04-08 | 22.95 | $49.33 | 39900 |
| 2025-04-07 | 21.57 | $47.79 | 72400 |
| 2025-04-04 | 19.64 | $48.42 | 29821 |
| 2025-04-03 | 18.37 | $52.48 | 15000 |
| 2025-04-02 | 18.22 | $54.21 | 8609 |
| 2025-04-01 | 18.70 | $54.27 | 7800 |
| 2025-03-31 | 19.28 | $54.82 | 14836 |
| 2025-03-28 | 20.27 | $54.85 | 24300 |
| 2025-03-27 | 21.09 | $56.42 | 16300 |
| 2025-03-26 | 21.12 | $56.14 | 9800 |
| 2025-03-25 | 21.14 | $57.59 | 5026 |
| 2025-03-24 | 20.60 | $56.59 | 9800 |
| 2025-03-21 | 20.28 | $56.80 | 6701 |
| 2025-03-20 | 19.79 | $57.50 | 14641 |
| 2025-03-19 | 19.14 | $57.53 | 6200 |
| 2025-03-18 | 18.38 | $56.68 | 14500 |
| 2025-03-17 | 17.77 | $57.34 | 12000 |
| 2025-03-14 | 17.00 | $56.26 | 6500 |
| 2025-03-13 | 16.49 | $55.73 | 10206 |
| 2025-03-12 | 16.30 | $55.34 | 8200 |
| 2025-03-11 | 16.26 | $54.35 | 6700 |
| 2025-03-10 | 16.64 | $54.57 | 8500 |
| 2025-03-07 | 16.72 | $56.13 | 10100 |
| 2025-03-06 | 16.13 | $55.41 | 11337 |
| 2025-03-05 | 15.64 | $55.55 | 41900 |
| 2025-03-04 | 15.20 | $54.21 | 6700 |
| 2025-03-03 | 15.25 | $54.40 | 8306 |
| 2025-02-28 | 14.75 | $53.86 | 8410 |
| 2025-02-27 | 15.00 | $54.15 | 14530 |
| 2025-02-26 | 14.62 | $54.30 | 17514 |
| 2025-02-25 | 14.21 | $54.27 | 11300 |
| 2025-02-24 | 13.94 | $53.76 | 9132 |
| 2025-02-21 | 13.85 | $54.17 | 7829 |
| 2025-02-20 | 13.55 | $54.34 | 4838 |
| 2025-02-19 | 13.13 | $54.12 | 26238 |
| 2025-02-18 | 12.74 | $54.40 | 11100 |
| 2025-02-14 | 12.15 | $53.64 | 3841 |
| 2025-02-13 | 11.91 | $53.49 | 8000 |
| 2025-02-12 | 11.76 | $52.77 | 6511 |
| 2025-02-11 | 12.11 | $53.39 | 6900 |
| 2025-02-10 | 11.86 | $53.29 | 9900 |
| 2025-02-07 | 11.60 | $52.94 | 551200 |
| 2025-02-06 | 11.50 | $53.32 | 72346 |
| 2025-02-05 | 11.14 | $53.03 | 26514 |
| 2025-02-04 | 11.00 | $52.20 | 5900 |
| 2025-02-03 | 11.24 | $51.84 | 11900 |
| 2025-01-31 | 11.67 | $52.33 | 7800 |
| 2025-01-30 | 11.70 | $52.56 | 7601 |
| 2025-01-29 | 11.56 | $52.02 | 21041 |
| 2025-01-28 | 12.01 | $51.71 | 22000 |
| 2025-01-27 | 12.60 | $51.67 | 16100 |
| 2025-01-24 | 13.22 | $51.77 | 6900 |
| 2025-01-23 | 13.84 | $51.45 | 10800 |
| 2025-01-22 | 14.30 | $50.60 | 51234 |
| 2025-01-21 | 14.43 | $50.94 | 11507 |
| 2025-01-17 | 14.62 | $50.47 | 10218 |
| 2025-01-16 | 14.41 | $50.09 | 65700 |
| 2025-01-15 | 14.07 | $50.24 | 11412 |
| 2025-01-14 | 13.76 | $50.23 | 7713 |
| 2025-01-13 | 13.02 | $49.98 | 14321 |
| 2025-01-10 | 12.24 | $50.07 | 46000 |
| 2025-01-08 | 11.50 | $51.55 | 29510 |
| 2025-01-07 | 11.26 | $51.45 | 81000 |
| 2025-01-06 | 11.28 | $52.13 | 8400 |
| 2025-01-03 | 11.59 | $51.54 | 9000 |
| 2025-01-02 | 11.61 | $51.60 | 90700 |
| 2024-12-31 | 11.75 | $51.68 | 8317 |
| 2024-12-30 | 12.02 | $51.76 | 17445 |
| 2024-12-27 | 12.27 | $51.77 | 5600 |
| 2024-12-26 | 12.81 | $51.83 | 7000 |
| 2024-12-24 | 13.18 | $50.59 | 3123 |
| 2024-12-23 | 13.05 | $50.50 | 7500 |
| 2024-12-20 | 12.55 | $50.63 | 18040 |
| 2024-12-19 | 12.05 | $50.37 | 38820 |
| 2024-12-18 | 11.56 | $50.56 | 14207 |
| 2024-12-17 | 11.12 | $51.06 | 5236 |
| 2024-12-16 | 10.98 | $51.41 | 15100 |
| 2024-12-13 | 10.97 | $52.00 | 6100 |
| 2024-12-12 | 11.09 | $53.33 | 17200 |
| 2024-12-11 | 11.21 | $53.80 | 8600 |
| 2024-12-10 | 11.11 | $52.88 | 10000 |
| 2024-12-09 | 11.44 | $53.47 | 8000 |
| 2024-12-06 | 11.51 | $53.90 | 51232 |
| 2024-12-05 | 11.43 | $54.10 | 10102 |
| 2024-12-04 | 11.17 | $53.70 | 6000 |
| 2024-12-03 | 10.99 | $54.30 | 4000 |
| 2024-12-02 | 10.57 | $53.99 | 4200 |
| 2024-11-29 | 10.40 | $53.17 | 3000 |
| 2024-11-27 | 10.64 | $51.59 | 7400 |
| 2024-11-26 | 10.65 | $51.82 | 8232 |
| 2024-11-25 | 10.67 | $52.44 | 4911 |
| 2024-11-22 | 11.04 | $52.50 | 3930 |
| 2024-11-21 | 11.30 | $51.65 | 7505 |
| 2024-11-20 | 11.30 | $51.81 | 4300 |
| 2024-11-19 | 11.10 | $51.39 | 4519 |
| 2024-11-18 | 11.07 | $52.31 | 6330 |
| 2024-11-15 | 11.24 | $51.65 | 9207 |
| 2024-11-14 | 11.04 | $51.34 | 13500 |
| 2024-11-13 | 10.89 | $51.89 | 39300 |
| 2024-11-12 | 10.90 | $52.39 | 4635 |
| 2024-11-11 | 10.91 | $52.66 | 7000 |
| 2024-11-08 | 11.37 | $52.64 | 3144 |
| 2024-11-07 | 11.65 | $53.33 | 28200 |
| 2024-11-06 | 12.09 | $52.39 | 6700 |
| 2024-11-05 | 12.41 | $52.70 | 4000 |
| 2024-11-04 | 12.74 | $51.69 | 4700 |
| 2024-11-01 | 12.90 | $51.65 | 5406 |
| 2024-10-31 | 12.87 | $51.71 | 4237 |
| 2024-10-30 | 12.61 | $51.35 | 3700 |
| 2024-10-29 | 12.36 | $51.05 | 5700 |
| 2024-10-28 | 11.77 | $50.65 | 10741 |
| 2024-10-25 | 10.85 | $50.22 | 8600 |
| 2024-10-24 | 10.05 | $50.62 | 12500 |
| 2024-10-23 | 9.02 | $49.86 | 39441 |
| 2024-10-22 | 7.84 | $51.40 | 16415 |
| 2024-10-21 | 7.04 | $52.24 | 4500 |
| 2024-10-18 | 6.45 | $52.82 | 5129 |
| 2024-10-17 | 6.35 | $52.91 | 5900 |
| 2024-10-16 | 6.32 | $53.25 | 36400 |
| 2024-10-15 | 6.28 | $52.16 | 6800 |
| 2024-10-14 | 6.06 | $53.63 | 3500 |
| 2024-10-11 | 6.37 | $53.21 | 3212 |
| 2024-10-10 | 6.69 | $53.60 | 9747 |
| 2024-10-09 | 6.90 | $53.22 | 15820 |
| 2024-10-08 | 7.02 | $54.12 | 8300 |
| 2024-10-07 | 7.31 | $53.46 | 13412 |
| 2024-10-04 | 7.67 | $54.82 | 6800 |
| 2024-10-03 | 7.70 | $53.50 | 6600 |
| 2024-10-02 | 8.01 | $53.94 | 6449 |
| 2024-10-01 | 8.19 | $53.88 | 18723 |
| 2024-09-30 | 8.29 | $54.25 | 8000 |
| 2024-09-27 | 8.43 | $53.47 | 11118 |
| 2024-09-26 | 8.69 | $54.71 | 3634 |
| 2024-09-25 | 8.40 | $53.56 | 4848 |
| 2024-09-24 | 8.59 | $53.25 | 4722 |
| 2024-09-23 | 8.80 | $54.08 | 5316 |
| 2024-09-20 | 8.82 | $53.41 | 4028 |
| 2024-09-19 | 8.96 | $53.48 | 4723 |
| 2024-09-18 | 9.17 | $52.55 | 2716 |
| 2024-09-17 | 9.35 | $52.50 | 4021 |
| 2024-09-16 | 9.66 | $52.65 | 5000 |
| 2024-09-13 | 10.15 | $52.63 | 3425 |
| 2024-09-12 | 10.49 | $52.15 | 4943 |
| 2024-09-11 | 10.81 | $52.03 | 3344 |
| 2024-09-10 | 10.89 | $51.79 | 5600 |
| 2024-09-09 | 11.25 | $52.54 | 14100 |
| 2024-09-06 | 11.74 | $51.17 | 5400 |
| 2024-09-05 | 12.34 | $53.56 | 14900 |
| 2024-09-04 | 12.29 | $52.70 | 6720 |
| 2024-09-03 | 12.42 | $53.58 | 3400 |
| 2024-08-30 | 12.11 | $53.72 | 8700 |
| 2024-08-29 | 11.78 | $53.28 | 14020 |
| 2024-08-28 | 11.44 | $52.87 | 5329 |
| 2024-08-27 | 11.76 | $53.74 | 10000 |
| 2024-08-26 | 11.89 | $52.69 | 8900 |
| 2024-08-23 | 12.26 | $53.49 | 7400 |
| 2024-08-22 | 12.47 | $52.13 | 5407 |
| 2024-08-21 | 12.96 | $52.63 | 6500 |
| 2024-08-20 | 13.35 | $52.56 | 29500 |
| 2024-08-19 | 13.88 | $52.43 | 12500 |
| 2024-08-16 | 14.37 | $51.79 | 9900 |
| 2024-08-15 | 15.08 | $51.91 | 5600 |
| 2024-08-14 | 15.83 | $50.83 | 5633 |
| 2024-08-13 | 16.13 | $50.04 | 23027 |
| 2024-08-12 | 16.36 | $48.92 | 9818 |
| 2024-08-09 | 16.00 | $48.46 | 4400 |
| 2024-08-08 | 15.46 | $48.98 | 8339 |
| 2024-08-07 | 14.97 | $47.46 | 47043 |
| 2024-08-06 | 14.30 | $46.62 | 60003 |
| 2024-08-05 | 12.76 | $47.23 | 37932 |
| 2024-08-02 | 11.15 | $48.82 | 90000 |
| 2024-08-01 | 10.11 | $50.76 | 6429 |
| 2024-07-31 | 9.92 | $53.47 | 13400 |
| 2024-07-30 | 10.14 | $51.61 | 4400 |
| 2024-07-29 | 10.04 | $51.90 | 7641 |
| 2024-07-26 | 9.79 | $51.16 | 5814 |
| 2024-07-25 | 9.19 | $50.86 | 49700 |
| 2024-07-24 | 8.57 | $51.47 | 52700 |
| 2024-07-23 | 7.91 | $53.12 | 3519 |
| 2024-07-22 | 8.19 | $52.58 | 6430 |
| 2024-07-19 | 8.55 | $52.91 | 4601 |
| 2024-07-18 | 8.93 | $52.81 | 3200 |
| 2024-07-17 | 9.01 | $54.02 | 5400 |
| 2024-07-16 | 8.59 | $53.60 | 4700 |
| 2024-07-15 | 8.23 | $52.85 | 8700 |
| 2024-07-12 | 8.22 | $53.09 | 6043 |
| 2024-07-11 | 7.89 | $53.18 | 40747 |
| 2024-07-10 | 7.55 | $52.67 | 7009 |
| 2024-07-09 | 7.50 | $52.20 | 10000 |
| 2024-07-08 | 7.87 | $51.98 | 5500 |
| 2024-07-05 | 8.19 | $52.44 | 5500 |
| 2024-07-03 | 8.34 | $52.59 | 4000 |
| 2024-07-02 | 8.56 | $52.09 | 6118 |
| 2024-07-01 | 8.82 | $51.42 | 11100 |
| 2024-06-28 | 8.74 | $51.52 | 4500 |
| 2024-06-27 | 8.94 | $51.29 | 19810 |
| 2024-06-26 | 8.83 | $51.40 | 111500 |
| 2024-06-25 | 8.71 | $51.58 | 113028 |
| 2024-06-24 | 8.77 | $51.23 | 44626 |
| 2024-06-21 | 8.56 | $50.91 | 7305 |
| 2024-06-20 | 8.02 | $51.09 | 31144 |
| 2024-06-18 | 7.65 | $51.66 | 7100 |
| 2024-06-17 | 7.36 | $51.18 | 7300 |
| 2024-06-14 | 7.02 | $52.10 | 6700 |
| 2024-06-13 | 6.99 | $51.59 | 30100 |
| 2024-06-12 | 6.83 | $52.97 | 5301 |
| 2024-06-11 | 6.82 | $52.35 | 2807 |
| 2024-06-10 | 7.10 | $53.44 | 36401 |
| 2024-06-07 | 7.09 | $52.58 | 2700 |
| 2024-06-06 | 7.42 | $53.39 | 4808 |
| 2024-06-05 | 7.60 | $52.79 | 4100 |
| 2024-06-04 | 7.87 | $53.77 | 6600 |
| 2024-06-03 | 7.93 | $53.39 | 7400 |
| 2024-05-31 | 7.95 | $53.56 | 15700 |
| 2024-05-30 | 8.19 | $52.44 | 10002 |
| 2024-05-29 | 8.29 | $51.92 | 11200 |
| 2024-05-28 | 7.97 | $52.97 | 8025 |
| 2024-05-24 | 8.37 | $52.49 | 5100 |
| 2024-05-23 | 8.29 | $51.87 | 8141 |
| 2024-05-22 | 8.17 | $52.27 | 10900 |
| 2024-05-21 | 8.35 | $53.33 | 5900 |
| 2024-05-20 | 8.50 | $53.29 | 8600 |
| 2024-05-17 | 8.50 | $52.66 | 5506 |
| 2024-05-16 | 8.88 | $52.57 | 5836 |
| 2024-05-15 | 9.28 | $52.79 | 7300 |
| 2024-05-14 | 9.67 | $52.61 | 7843 |
| 2024-05-13 | 10.15 | $52.55 | 10521 |
| 2024-05-10 | 10.61 | $53.13 | 4800 |
| 2024-05-09 | 10.96 | $52.99 | 6121 |
| 2024-05-08 | 11.51 | $52.91 | 6800 |
| 2024-05-07 | 12.01 | $53.36 | 25400 |
| 2024-05-06 | 12.43 | $53.78 | 11913 |
| 2024-05-03 | 12.68 | $53.46 | 9500 |
| 2024-05-02 | 13.16 | $53.01 | 10221 |
| 2024-05-01 | 13.81 | $52.02 | 5100 |
| 2024-04-30 | 13.93 | $52.60 | 5641 |
| 2024-04-29 | 14.39 | $52.50 | 9300 |
| 2024-04-26 | 14.73 | $52.22 | 6520 |
| 2024-04-25 | 14.71 | $51.40 | 36900 |
| 2024-04-24 | 14.30 | $52.67 | 5400 |
| 2024-04-23 | 14.58 | $52.52 | 6500 |
| 2024-04-22 | 14.94 | $52.84 | 4126 |
| 2024-04-19 | 15.32 | $52.27 | 4919 |
| 2024-04-18 | 15.34 | $52.35 | 6031 |
| 2024-04-17 | 15.40 | $52.41 | 15800 |
| 2024-04-16 | 15.40 | $52.82 | 27000 |
| 2024-04-15 | 15.77 | $54.27 | 11137 |
| 2024-04-12 | 16.16 | $53.98 | 5916 |
| 2024-04-11 | 16.62 | $54.67 | 8900 |
| 2024-04-10 | 16.98 | $54.38 | 57449 |
| 2024-04-09 | 17.70 | $55.08 | 12200 |
| 2024-04-08 | 17.94 | $54.74 | 107000 |
| 2024-04-05 | 18.12 | $54.66 | 12147 |
| 2024-04-04 | 18.53 | $54.50 | 25100 |
| 2024-04-03 | 18.84 | $54.40 | 14237 |
| 2024-04-02 | 19.50 | $53.82 | 13703 |
| 2024-04-01 | 20.46 | $54.06 | 25319 |
| 2024-03-28 | 21.26 | $55.13 | 9800 |
| 2024-03-27 | 21.38 | $55.30 | 29724 |
| 2024-03-26 | 21.56 | $55.23 | 7900 |
| 2024-03-25 | 21.36 | $54.71 | 4834 |
| 2024-03-22 | 21.48 | $55.22 | 7107 |
| 2024-03-21 | 21.00 | $54.83 | 5305 |
| 2024-03-20 | 20.63 | $55.25 | 3836 |
| 2024-03-19 | 20.10 | $54.59 | 7200 |
| 2024-03-18 | 19.64 | $54.43 | 6747 |
| 2024-03-15 | 19.33 | $54.04 | 12100 |
| 2024-03-14 | 19.33 | $53.45 | 5300 |
| 2024-03-13 | 19.51 | $53.38 | 8700 |
| 2024-03-12 | 19.97 | $53.52 | 12327 |
| 2024-03-11 | 20.39 | $53.23 | 37700 |
| 2024-03-08 | 20.90 | $54.75 | 5317 |
| 2024-03-07 | 20.48 | $54.47 | 6000 |
| 2024-03-06 | 19.93 | $54.90 | 7812 |
| 2024-03-05 | 19.19 | $53.66 | 8902 |
| 2024-03-04 | 18.87 | $53.26 | 9300 |
| 2024-03-01 | 18.82 | $54.01 | 8400 |
| 2024-02-29 | 18.21 | $53.08 | 5200 |
| 2024-02-28 | 18.04 | $52.92 | 14300 |
| 2024-02-27 | 17.88 | $52.99 | 6000 |
| 2024-02-26 | 17.60 | $52.89 | 7500 |
| 2024-02-23 | 17.29 | $53.37 | 36317 |
| 2024-02-22 | 16.83 | $53.07 | 18043 |
| 2024-02-21 | 16.50 | $52.44 | 6300 |
| 2024-02-20 | 16.44 | $52.77 | 14700 |
| 2024-02-16 | 16.18 | $52.40 | 19120 |
| 2024-02-15 | 16.13 | $52.38 | 5112 |
| 2024-02-14 | 16.23 | $51.68 | 5800 |
| 2024-02-13 | 16.71 | $51.30 | 47524 |
| 2024-02-12 | 17.21 | $51.99 | 14300 |
| 2024-02-09 | 17.38 | $51.59 | 10912 |
| 2024-02-08 | 17.83 | $51.72 | 12335 |
| 2024-02-07 | 18.29 | $52.53 | 15400 |
| 2024-02-06 | 18.01 | $51.84 | 7500 |
| 2024-02-05 | 18.24 | $51.93 | 6830 |
| 2024-02-02 | 18.48 | $52.03 | 6322 |
| 2024-02-01 | 18.50 | $52.47 | 23731 |
| 2024-01-31 | 18.27 | $52.01 | 41238 |
| 2024-01-30 | 18.10 | $51.61 | 11900 |
| 2024-01-29 | 18.31 | $52.07 | 12500 |
| 2024-01-26 | 18.46 | $51.13 | 9900 |
| 2024-01-25 | 19.02 | $51.79 | 14701 |
| 2024-01-24 | 19.28 | $51.55 | 20100 |
| 2024-01-23 | 19.52 | $51.71 | 6448 |
| 2024-01-22 | 19.81 | $52.62 | 18415 |
| 2024-01-19 | 19.48 | $51.60 | 69400 |
| 2024-01-18 | 19.77 | $51.77 | 10300 |
| 2024-01-17 | 19.69 | $51.57 | 9400 |
| 2024-01-16 | 19.80 | $52.09 | 11800 |
| 2024-01-12 | 19.05 | $52.25 | 11500 |
| 2024-01-11 | 18.30 | $51.94 | 22210 |
| 2024-01-10 | 17.76 | $51.66 | 16200 |
| 2024-01-09 | 17.26 | $51.17 | 10000 |
| 2024-01-08 | 17.14 | $51.48 | 16000 |
| 2024-01-05 | 17.02 | $50.97 | 60134 |
| 2024-01-04 | 16.91 | $50.63 | 11800 |
| 2024-01-03 | 17.28 | $50.06 | 11400 |
| 2024-01-02 | 17.88 | $50.29 | 39234 |
| 2023-12-29 | 18.20 | $50.39 | 17325 |
| 2023-12-28 | 18.23 | $50.37 | 25828 |
| 2023-12-27 | 18.26 | $50.38 | 18304 |
| 2023-12-26 | 18.50 | $49.82 | 4728 |
| 2023-12-22 | 18.90 | $50.32 | 4831 |
| 2023-12-21 | 18.76 | $51.15 | 6017 |
| 2023-12-20 | 18.02 | $50.38 | 6500 |
| 2023-12-19 | 17.28 | $50.33 | 18532 |
| 2023-12-18 | 16.73 | $50.25 | 12900 |
| 2023-12-15 | 16.27 | $50.08 | 44445 |
| 2023-12-14 | 15.80 | $50.22 | 18000 |
| 2023-12-13 | 15.47 | $51.03 | 13049 |
| 2023-12-12 | 15.07 | $50.38 | 3000 |
| 2023-12-11 | 14.98 | $50.60 | 20800 |
| 2023-12-08 | 14.58 | $49.91 | 11306 |
| 2023-12-07 | 14.44 | $50.54 | 13906 |
| 2023-12-06 | 13.95 | $50.17 | 9120 |
| 2023-12-05 | 13.55 | $49.73 | 20700 |
| 2023-12-04 | 13.48 | $49.98 | 6200 |
| 2023-12-01 | 13.26 | $50.84 | 49600 |
| 2023-11-30 | 12.90 | $50.30 | 29200 |
| 2023-11-29 | 12.78 | $50.20 | 53500 |
| 2023-11-28 | 12.66 | $50.54 | 9006 |
| 2023-11-27 | 12.51 | $50.44 | 4000 |
| 2023-11-24 | 12.36 | $50.33 | 4600 |
| 2023-11-22 | 12.11 | $50.28 | 8735 |
| 2023-11-21 | 12.08 | $49.95 | 7600 |
| 2023-11-20 | 12.18 | $50.15 | 29000 |
| 2023-11-17 | 12.28 | $50.09 | 11100 |
| 2023-11-16 | 12.13 | $49.20 | 25000 |
| 2023-11-15 | 12.49 | $49.48 | 18000 |
| 2023-11-14 | 12.87 | $49.92 | 35900 |
| 2023-11-13 | 13.09 | $48.87 | 7013 |
| 2023-11-10 | 13.62 | $48.71 | 62033 |
| 2023-11-09 | 14.10 | $47.98 | 15500 |
| 2023-11-08 | 14.51 | $47.66 | 18904 |
| 2023-11-07 | 14.51 | $48.83 | 6605 |
| 2023-11-06 | 15.06 | $49.32 | 5500 |
| 2023-11-03 | 15.63 | $50.13 | 45710 |
| 2023-11-02 | 15.86 | $49.21 | 14540 |
| 2023-11-01 | 16.63 | $48.58 | 17929 |
| 2023-10-31 | 17.24 | $48.10 | 34400 |
| 2023-10-30 | 17.34 | $47.50 | 7430 |
| 2023-10-27 | 17.22 | $47.41 | 29746 |
| 2023-10-26 | 17.16 | $47.18 | 49900 |
| 2023-10-25 | 16.85 | $47.59 | 16947 |
| 2023-10-24 | 16.79 | $47.45 | 48405 |
| 2023-10-23 | 16.45 | $47.21 | 45548 |
| 2023-10-20 | 16.02 | $47.38 | 20630 |
| 2023-10-19 | 15.77 | $47.89 | 14805 |
| 2023-10-18 | 15.74 | $48.08 | 5543 |
| 2023-10-17 | 15.78 | $48.99 | 26440 |
| 2023-10-16 | 16.18 | $48.89 | 6500 |
| 2023-10-13 | 16.49 | $48.76 | 7126 |
| 2023-10-12 | 16.67 | $49.11 | 18900 |
| 2023-10-11 | 17.18 | $49.10 | 7400 |
| 2023-10-10 | 17.72 | $49.54 | 13828 |
| 2023-10-09 | 18.36 | $48.43 | 8406 |
| 2023-10-06 | 18.24 | $48.25 | 8245 |
| 2023-10-05 | 18.11 | $48.12 | 22800 |
| 2023-10-04 | 17.78 | $46.81 | 64735 |
| 2023-10-03 | 16.62 | $48.06 | 33200 |
| 2023-10-02 | 15.85 | $49.47 | 36500 |
| 2023-09-29 | 15.74 | $49.74 | 14100 |
| 2023-09-28 | 15.94 | $51.17 | 51300 |
| 2023-09-27 | 16.75 | $50.79 | 14018 |
| 2023-09-26 | 17.54 | $50.88 | 7500 |
| 2023-09-25 | 18.37 | $51.46 | 9747 |
| 2023-09-22 | 18.83 | $51.60 | 19649 |
| 2023-09-21 | 19.11 | $51.75 | 23331 |
| 2023-09-20 | 19.15 | $52.26 | 10309 |
| 2023-09-19 | 18.84 | $52.89 | 10600 |
| 2023-09-18 | 17.78 | $52.25 | 116910 |
| 2023-09-15 | 17.00 | $52.20 | 18903 |
| 2023-09-14 | 16.02 | $52.27 | 6200 |
| 2023-09-13 | 15.05 | $51.10 | 6900 |
| 2023-09-12 | 14.70 | $51.06 | 7639 |
| 2023-09-11 | 14.33 | $50.89 | 7700 |
| 2023-09-08 | 14.07 | $50.44 | 10530 |
| 2023-09-07 | 13.99 | $50.97 | 11400 |
| 2023-09-06 | 13.50 | $50.90 | 6700 |
| 2023-09-05 | 13.06 | $50.79 | 15200 |
| 2023-09-01 | 12.50 | $50.44 | 6715 |
| 2023-08-31 | 11.96 | $49.94 | 4600 |
| 2023-08-30 | 11.87 | $49.46 | 5900 |
| 2023-08-29 | 12.12 | $49.64 | 6500 |
| 2023-08-28 | 12.30 | $49.46 | 8339 |
| 2023-08-25 | 12.67 | $48.80 | 8800 |
| 2023-08-24 | 13.23 | $48.32 | 44900 |
| 2023-08-23 | 13.75 | $49.07 | 7200 |
| 2023-08-22 | 14.29 | $48.13 | 3929 |
| 2023-08-21 | 14.73 | $48.17 | 34205 |
| 2023-08-18 | 14.95 | $48.00 | 5351 |
| 2023-08-17 | 15.29 | $48.03 | 17630 |
| 2023-08-16 | 15.65 | $48.19 | 4900 |
| 2023-08-15 | 16.27 | $48.70 | 7607 |
| 2023-08-14 | 16.97 | $49.32 | 19000 |
| 2023-08-11 | 17.36 | $49.75 | 424337 |
| 2023-08-10 | 17.40 | $49.69 | 39324 |
| 2023-08-09 | 17.39 | $49.61 | 7920 |
| 2023-08-08 | 17.81 | $49.76 | 7633 |
| 2023-08-07 | 18.29 | $49.76 | 7500 |
| 2023-08-04 | 18.59 | $49.49 | 53033 |
| 2023-08-03 | 18.89 | $49.08 | 8900 |
| 2023-08-02 | 19.84 | $49.23 | 28000 |
| 2023-08-01 | 20.55 | $50.25 | 12600 |
| 2023-07-31 | 20.37 | $50.69 | 17242 |
| 2023-07-28 | 19.96 | $50.58 | 13300 |
| 2023-07-27 | 19.23 | $50.37 | 13145 |
| 2023-07-26 | 18.59 | $50.31 | 16600 |
| 2023-07-25 | 18.12 | $49.97 | 16500 |
| 2023-07-24 | 17.69 | $49.73 | 54215 |
| 2023-07-21 | 17.53 | $49.18 | 43700 |
| 2023-07-20 | 17.49 | $49.47 | 35349 |
| 2023-07-19 | 17.32 | $49.52 | 14600 |
| 2023-07-18 | 16.94 | $49.45 | 52400 |
| 2023-07-17 | 16.70 | $48.78 | 62900 |
| 2023-07-14 | 16.86 | $48.55 | 22400 |
| 2023-07-13 | 17.07 | $49.07 | 40200 |
| 2023-07-12 | 16.75 | $48.89 | 51000 |
| 2023-07-11 | 16.48 | $48.51 | 45549 |
| 2023-07-10 | 16.51 | $48.55 | 78118 |
| 2023-07-07 | 16.64 | $48.21 | 28409 |
| 2023-07-06 | 16.78 | $47.49 | 56300 |
| 2023-07-05 | 17.39 | $48.12 | 72902 |
| 2023-07-03 | 17.51 | $48.24 | 19000 |
| 2023-06-30 | 17.54 | $47.98 | 52600 |
| 2023-06-29 | 17.69 | $47.62 | 496930 |
| 2023-06-28 | 18.09 | $48.04 | 18700 |
| 2023-06-27 | 18.31 | $47.31 | 6337 |
| 2023-06-26 | 18.89 | $47.45 | 5100 |
| 2023-06-23 | 19.49 | $47.46 | 8246 |
| 2023-06-22 | 20.14 | $48.60 | 6809 |
| 2023-06-21 | 19.76 | $48.85 | 3700 |
| 2023-06-20 | 19.26 | $48.16 | 9321 |
| 2023-06-16 | 19.14 | $48.55 | 6000 |
| 2023-06-15 | 18.44 | $48.91 | 2748 |
| 2023-06-14 | 17.56 | $49.20 | 8504 |
| 2023-06-13 | 16.52 | $48.52 | 11040 |
| 2023-06-12 | 15.64 | $47.92 | 10823 |
| 2023-06-09 | 15.15 | $47.93 | 10631 |
| 2023-06-08 | 14.58 | $47.62 | 5605 |
| 2023-06-07 | 14.25 | $47.11 | 12133 |
| 2023-06-06 | 13.99 | $47.94 | 3248 |
| 2023-06-05 | 13.36 | $46.75 | 8019 |
| 2023-06-02 | 13.15 | $46.83 | 3400 |
| 2023-06-01 | 12.92 | $45.97 | 4800 |
| 2023-05-31 | 13.43 | $44.87 | 8819 |
| 2023-05-30 | 13.45 | $45.76 | 5926 |
| 2023-05-26 | 14.02 | $45.78 | 14000 |
| 2023-05-25 | 14.60 | $45.97 | 3036 |
| 2023-05-24 | 15.21 | $45.67 | 4200 |
| 2023-05-23 | 15.86 | $45.87 | 5400 |
| 2023-05-22 | 16.47 | $46.45 | 6100 |
| 2023-05-19 | 16.40 | $46.25 | 2726 |
| 2023-05-18 | 16.69 | $46.21 | 2746 |
| 2023-05-17 | 16.69 | $46.44 | 1700 |
| 2023-05-16 | 16.34 | $46.24 | 11637 |
| 2023-05-15 | 16.06 | $46.38 | 2109 |
| 2023-05-12 | 15.78 | $46.22 | 916 |
| 2023-05-11 | 15.56 | $46.23 | 6711 |
| 2023-05-10 | 15.32 | $46.19 | 9016 |
| 2023-05-09 | 14.93 | $46.57 | 11804 |
| 2023-05-08 | 14.26 | $45.91 | 11100 |
| 2023-05-05 | 14.03 | $45.84 | 2038 |
| 2023-05-04 | 13.96 | $45.06 | 4200 |
| 2023-05-03 | 14.30 | $45.15 | 8300 |
| 2023-05-02 | 14.58 | $44.92 | 2920 |
| 2023-05-01 | 15.28 | $45.55 | 3300 |
| 2023-04-28 | 15.65 | $45.59 | 8100 |
| 2023-04-27 | 16.04 | $45.94 | 2146 |
| 2023-04-26 | 16.01 | $45.14 | 10720 |
| 2023-04-25 | 16.25 | $45.37 | 1202 |
| 2023-04-24 | 16.28 | $45.81 | 1816 |
| 2023-04-21 | 15.99 | $45.78 | 2100 |
| 2023-04-20 | 15.80 | $45.59 | 264420 |
| 2023-04-19 | 15.60 | $45.46 | 11900 |
| 2023-04-18 | 15.60 | $45.63 | 6634 |
| 2023-04-17 | 15.61 | $45.45 | 1900 |
| 2023-04-14 | 15.77 | $45.29 | 1400 |
| 2023-04-13 | 16.00 | $45.68 | 1137 |
| 2023-04-12 | 15.83 | $45.35 | 9845 |
| 2023-04-11 | 15.84 | $45.22 | 10500 |
| 2023-04-10 | 16.14 | $44.74 | 6529 |
| 2023-04-06 | 16.69 | $44.70 | 1916 |
| 2023-04-05 | 17.06 | $44.85 | 1641 |
| 2023-04-04 | 17.18 | $45.48 | 700 |
| 2023-04-03 | 16.72 | $45.67 | 11522 |
| 2023-03-31 | 16.12 | $45.33 | 3214 |
| 2023-03-30 | 15.85 | $44.78 | 8400 |
| 2023-03-29 | 15.67 | $44.50 | 4913 |
| 2023-03-28 | 15.74 | $44.31 | 3700 |
| 2023-03-27 | 15.95 | $44.08 | 10315 |
| 2023-03-24 | 16.34 | $43.86 | 438027 |
| 2023-03-23 | 16.96 | $43.72 | 500 |
| 2023-03-22 | 17.53 | $43.21 | 30600 |
| 2023-03-21 | 18.17 | $43.60 | 2402 |
| 2023-03-20 | 19.06 | $43.13 | 39336 |
| 2023-03-17 | 19.96 | $42.81 | 400 |
| 2023-03-16 | 20.52 | $43.36 | 800 |
| 2023-03-15 | 21.41 | $43.03 | 5300 |
| 2023-03-14 | 22.16 | $43.55 | 1104 |
| 2023-03-13 | 23.26 | $44.19 | 724 |
| 2023-03-10 | 23.84 | $44.98 | 906 |
| 2023-03-09 | 23.69 | $45.62 | 2749 |
| 2023-03-08 | 23.12 | $45.54 | 1400 |
| 2023-03-07 | 22.70 | $44.81 | 900 |
| 2023-03-06 | 22.60 | $45.24 | 2000 |
| 2023-03-03 | 22.17 | $45.29 | 2513 |
| 2023-03-02 | 21.76 | $44.23 | 938 |
| 2023-03-01 | 21.96 | $44.49 | 1648 |
| 2023-02-28 | 22.17 | $43.95 | 11700 |
| 2023-02-27 | 22.74 | $44.52 | 747 |
| 2023-02-24 | 22.95 | $43.84 | 446 |
| 2023-02-23 | 23.70 | $44.56 | 1500 |
| 2023-02-22 | 23.95 | $43.97 | 5644 |
| 2023-02-21 | 24.49 | $44.50 | 1300 |
| 2023-02-17 | 24.22 | $44.68 | 1800 |
| 2023-02-16 | 23.95 | $44.27 | 300 |
| 2023-02-15 | 23.96 | $44.38 | 600 |
| 2023-02-14 | 23.88 | $44.44 | 2604 |
| 2023-02-13 | 23.80 | $44.74 | 648 |
| 2023-02-10 | 23.72 | $44.60 | 33300 |
| 2023-02-09 | 23.69 | $44.09 | 3946 |
| 2023-02-08 | 23.78 | $43.98 | 1732 |
| 2023-02-07 | 24.03 | $44.35 | 1100 |
| 2023-02-06 | 24.18 | $43.82 | 700 |
| 2023-02-03 | 24.69 | $43.79 | 4300 |
| 2023-02-02 | 25.01 | $44.46 | 600 |
| 2023-02-01 | 24.62 | $45.09 | 1000 |
| 2023-01-31 | 24.10 | $44.88 | 12018 |
| 2023-01-30 | 23.68 | $44.66 | 2400 |
| 2023-01-27 | 23.00 | $44.71 | 12300 |
| 2023-01-26 | 22.23 | $44.62 | 6900 |
| 2023-01-25 | 21.52 | $44.73 | 4937 |
| 2023-01-24 | 20.78 | $44.00 | 700 |
| 2023-01-23 | 20.30 | $43.88 | 2900 |
| 2023-01-20 | 20.00 | $44.01 | 3638 |
| 2023-01-19 | 19.66 | $43.49 | 14112 |
| 2023-01-18 | 19.58 | $43.51 | 2600 |
| 2023-01-17 | 19.25 | $43.45 | 14400 |
| 2023-01-13 | 18.90 | $43.56 | 22200 |
| 2023-01-12 | 18.62 | $43.01 | 16800 |
| 2023-01-11 | 18.53 | $42.07 | 14400 |
| 2023-01-10 | 18.92 | $42.16 | 16814 |
| 2023-01-09 | 19.44 | $42.09 | 4109 |
| 2023-01-06 | 19.76 | $41.99 | 65322 |
| 2023-01-05 | 20.41 | $40.90 | 3512 |
| 2023-01-04 | 21.22 | $41.80 | 9631 |
| 2023-01-03 | 21.96 | $42.20 | 904 |
| 2022-12-30 | 22.26 | $42.46 | 1800 |
| 2022-12-29 | 22.76 | $42.72 | 4232 |
| 2022-12-28 | 23.19 | $42.12 | 16600 |
| 2022-12-27 | 23.72 | $42.11 | 4200 |
| 2022-12-23 | 24.11 | $42.36 | 3230 |
| 2022-12-22 | 24.39 | $42.60 | 2300 |
| 2022-12-21 | 24.55 | $42.43 | 4317 |
| 2022-12-20 | 24.72 | $42.96 | 27200 |
| 2022-12-19 | 24.72 | $41.86 | 938 |
| 2022-12-16 | 25.13 | $42.42 | 2900 |
| 2022-12-15 | 25.28 | $42.27 | 15438 |
| 2022-12-14 | 25.44 | $43.14 | 7800 |
| 2022-12-13 | 24.95 | $42.79 | 12308 |
| 2022-12-12 | 24.43 | $42.07 | 11614 |
| 2022-12-09 | 24.50 | $42.58 | 646634 |
| 2022-12-08 | 24.34 | $42.43 | 6709 |
| 2022-12-07 | 24.29 | $42.03 | 80415 |
| 2022-12-06 | 24.35 | $41.56 | 14436 |
| 2022-12-05 | 24.56 | $41.60 | 4840 |
| 2022-12-02 | 24.79 | $42.68 | 804100 |
| 2022-12-01 | 24.42 | $42.59 | 14800 |
| 2022-11-30 | 23.72 | $42.91 | 93038 |
| 2022-11-29 | 23.07 | $42.07 | 1727 |
| 2022-11-28 | 22.67 | $42.00 | 623 |
| 2022-11-25 | 22.25 | $42.61 | 2108 |
| 2022-11-23 | 21.55 | $42.21 | 1600 |
| 2022-11-22 | 20.92 | $41.71 | 1646 |
| 2022-11-21 | 20.52 | $40.78 | 537 |
| 2022-11-18 | 20.49 | $41.05 | 302 |
| 2022-11-17 | 20.10 | $40.85 | 341 |
| 2022-11-16 | 19.85 | $40.82 | 237 |
| 2022-11-15 | 19.60 | $40.97 | 1442 |
| 2022-11-14 | 19.26 | $40.55 | 1200 |
| 2022-11-11 | 19.15 | $41.38 | 800 |
| 2022-11-10 | 18.52 | $41.57 | 2447 |
| 2022-11-09 | 17.86 | $39.28 | 820 |
| 2022-11-08 | 18.09 | $39.86 | 1627 |
| 2022-11-07 | 18.02 | $39.06 | 5627 |
| 2022-11-04 | 18.27 | $39.20 | 7329 |
| 2022-11-03 | 18.65 | $37.89 | 700 |
| 2022-11-02 | 19.54 | $38.39 | 4300 |
| 2022-11-01 | 20.52 | $38.02 | 2514 |
| 2022-10-31 | 21.34 | $37.72 | 63007 |
| 2022-10-28 | 21.65 | $38.08 | 607 |
| 2022-10-27 | 22.17 | $37.81 | 1900 |
| 2022-10-26 | 22.73 | $38.34 | 1142 |
| 2022-10-25 | 23.63 | $38.53 | 843 |
| 2022-10-24 | 24.50 | $37.49 | 1128 |
| 2022-10-21 | 24.65 | $37.77 | 403 |
| 2022-10-20 | 24.80 | $37.29 | 314 |
| 2022-10-19 | 24.58 | $37.34 | 52700 |
| 2022-10-18 | 24.34 | $37.41 | 39000 |
| 2022-10-17 | 24.18 | $38.07 | 1400 |
| 2022-10-14 | 24.18 | $37.29 | 200 |
| 2022-10-13 | 23.51 | $37.67 | 9837 |
| 2022-10-12 | 22.80 | $37.84 | 2029 |
| 2022-10-11 | 22.33 | $38.33 | 800 |
| 2022-10-10 | 22.02 | $38.14 | 1000 |
| 2022-10-07 | 21.58 | $38.25 | 1806 |
| 2022-10-06 | 21.27 | $38.74 | 532 |
| 2022-10-05 | 21.18 | $38.89 | 3300 |
| 2022-10-04 | 21.14 | $39.64 | 1800 |
| 2022-10-03 | 21.21 | $38.48 | 18000 |
| 2022-09-30 | 20.38 | $37.75 | 59200 |
| 2022-09-29 | 19.22 | $38.20 | 401 |
| 2022-09-28 | 18.16 | $38.32 | 337 |
| 2022-09-27 | 17.14 | $38.41 | 8700 |
| 2022-09-26 | 16.06 | $38.31 | 1611 |
| 2022-09-23 | 14.94 | $39.18 | 3635 |
| 2022-09-22 | 14.14 | $40.33 | 617 |
| 2022-09-21 | 13.77 | $39.87 | 6515 |
| 2022-09-20 | 13.38 | $40.19 | 6135 |
| 2022-09-19 | 13.13 | $40.43 | 16023 |
| 2022-09-16 | 13.08 | $40.70 | 1100 |
| 2022-09-15 | 12.97 | $40.26 | 2015 |
| 2022-09-14 | 12.89 | $41.04 | 1000 |
| 2022-09-13 | 13.07 | $39.87 | 800 |
| 2022-09-12 | 12.64 | $41.05 | 1139 |
| 2022-09-09 | 12.81 | $41.70 | 932 |
| 2022-09-08 | 13.01 | $40.36 | 1200 |
| 2022-09-07 | 12.20 | $40.49 | 4612 |
| 2022-09-06 | 11.33 | $40.13 | 5227 |
| 2022-09-02 | 10.62 | $41.16 | 200 |
| 2022-09-01 | 10.44 | $41.40 | 703 |
| 2022-08-31 | 10.28 | $41.77 | 2046 |
| 2022-08-30 | 10.45 | $42.50 | 1300 |
| 2022-08-29 | 10.98 | $41.96 | 1600 |
| 2022-08-26 | 11.41 | $42.59 | 300 |
| 2022-08-25 | 11.71 | $42.93 | 300 |
| 2022-08-24 | 11.77 | $42.87 | 300 |
| 2022-08-23 | 11.99 | $42.83 | 100 |
| 2022-08-22 | 12.25 | $42.19 | 2900 |
| 2022-08-19 | 12.84 | $42.59 | 411 |
| 2022-08-18 | 13.33 | $42.68 | 300 |
| 2022-08-17 | 13.64 | $43.20 | 3400 |
| 2022-08-16 | 13.96 | $42.66 | 646 |
| 2022-08-15 | 14.48 | $43.48 | 316 |
| 2022-08-12 | 14.55 | $43.15 | 5435 |
| 2022-08-11 | 14.71 | $43.05 | 900 |
| 2022-08-10 | 14.92 | $43.26 | 107 |
| 2022-08-09 | 15.00 | $41.54 | 2707 |
| 2022-08-08 | 15.69 | $42.15 | 2700 |
| 2022-08-05 | 16.45 | $41.30 | 400 |
| 2022-08-04 | 16.82 | $42.04 | 2700 |
| 2022-08-03 | 17.65 | $42.09 | 1600 |
| 2022-08-02 | 18.58 | $42.63 | 2945 |
| 2022-08-01 | 19.20 | $43.32 | 1200 |
| 2022-07-29 | 19.57 | $42.34 | 602 |
| 2022-07-28 | 20.52 | $42.47 | 3636 |
| 2022-07-27 | 21.53 | $41.71 | 804 |
| 2022-07-26 | 22.25 | $41.09 | 436 |
| 2022-07-25 | 22.77 | $41.51 | 2707 |
| 2022-07-22 | 23.36 | $40.91 | 1447 |
| 2022-07-21 | 23.91 | $41.44 | 1700 |
| 2022-07-20 | 24.56 | $40.50 | 300 |
| 2022-07-19 | 24.65 | $40.76 | 1400 |
| 2022-07-18 | 24.76 | $40.09 | 100 |
| 2022-07-15 | 24.36 | $39.49 | 1500 |
| 2022-07-14 | 23.72 | $39.82 | 1930 |
| 2022-07-13 | 23.03 | $39.77 | 600 |
| 2022-07-12 | 22.58 | $40.45 | 100 |
| 2022-07-11 | 22.40 | $40.04 | 300 |
| 2022-07-08 | 22.21 | $41.24 | 2500 |
| 2022-07-07 | 22.40 | $40.68 | 830 |
| 2022-07-06 | 22.17 | $39.84 | 300 |
| 2022-07-05 | 21.22 | $40.36 | 126 |
| 2022-07-01 | 20.44 | $40.84 | 500 |
| 2022-06-30 | 19.80 | $41.28 | 600 |
| 2022-06-29 | 19.16 | $41.01 | 1000 |
| 2022-06-28 | 18.56 | $41.52 | 1200 |
| 2022-06-27 | 18.15 | $41.63 | 214 |
| 2022-06-24 | 17.38 | $41.48 | 2100 |
| 2022-06-23 | 16.46 | $41.51 | 700 |
| 2022-06-22 | 15.74 | $41.81 | 335 |
| 2022-06-21 | 15.09 | $41.91 | 400 |
| 2022-06-17 | 14.47 | $42.03 | 300 |
| 2022-06-16 | 13.65 | $42.88 | 226 |
| 2022-06-15 | 13.09 | $43.38 | 800 |
| 2022-06-14 | 12.59 | $43.25 | 400 |
| 2022-06-13 | 11.74 | $43.05 | 1000 |
| 2022-06-10 | 10.93 | $44.44 | 600 |
| 2022-06-09 | 10.70 | $44.97 | 2500 |
| 2022-06-08 | 10.73 | $45.82 | 745 |
| 2022-06-07 | 11.21 | $46.24 | 1000 |
| 2022-06-06 | 11.65 | $46.31 | 126 |
| 2022-06-03 | 11.99 | $45.62 | 100 |
| 2022-06-02 | 12.48 | $46.55 | 507 |
| 2022-06-01 | 12.79 | $46.44 | 3334 |
| 2022-05-31 | 13.14 | $45.85 | 3000 |
| 2022-05-27 | 13.72 | $46.96 | 3829 |
| 2022-05-26 | 13.68 | $46.67 | 200 |
| 2022-05-25 | 13.81 | $45.75 | 400 |
| 2022-05-24 | 14.34 | $46.21 | 600 |
| 2022-05-23 | 14.58 | $45.68 | 7900 |
| 2022-05-20 | 14.83 | $45.99 | 2134 |
| 2022-05-19 | 15.22 | $45.25 | 1100 |
| 2022-05-18 | 15.97 | $44.29 | 5500 |
| 2022-05-17 | 16.47 | $45.14 | 10925 |
| 2022-05-16 | 17.22 | $44.68 | 3328 |
| 2022-05-13 | 17.71 | $44.53 | 2149 |
| 2022-05-12 | 18.41 | $44.34 | 1823 |
| 2022-05-11 | 18.78 | $43.46 | 501 |
| 2022-05-10 | 18.56 | $43.44 | 200 |
| 2022-05-09 | 18.33 | $44.25 | 429 |
| 2022-05-06 | 18.51 | $44.81 | 500 |
| 2022-05-05 | 18.93 | $44.66 | 1800 |
| 2022-05-04 | 19.26 | $45.52 | 1147 |
| 2022-05-03 | 19.84 | $45.10 | 900 |
| 2022-05-02 | 20.15 | $44.28 | 400 |
| 2022-04-29 | 19.91 | $44.66 | 800 |
| 2022-04-28 | 19.86 | $44.73 | 4507 |
| 2022-04-27 | 19.53 | $44.21 | 12700 |
| 2022-04-26 | 18.70 | $43.94 | 2600 |
| 2022-04-25 | 17.82 | $44.62 | 52338 |
| 2022-04-22 | 17.13 | $45.10 | 1800 |
| 2022-04-21 | 16.76 | $45.32 | 21600 |
| 2022-04-20 | 16.48 | $46.16 | 1310 |
| 2022-04-19 | 16.55 | $45.66 | 623 |
| 2022-04-18 | 16.22 | $45.35 | 700 |
| 2022-04-14 | 15.76 | $45.83 | 1549 |
| 2022-04-13 | 15.54 | $45.71 | 1528 |
| 2022-04-12 | 15.04 | $45.26 | 800 |
| 2022-04-11 | 14.18 | $45.63 | 503 |
| 2022-04-08 | 13.47 | $46.05 | 1114 |
| 2022-04-07 | 12.74 | $46.19 | 3417 |
| 2022-04-06 | 12.20 | $46.45 | 1539 |
| 2022-04-05 | 11.68 | $47.84 | 333 |
| 2022-04-04 | 12.09 | $48.41 | 963 |
| 2022-04-01 | 12.52 | $48.41 | 1331 |
| 2022-03-31 | 12.97 | $49.39 | 1000 |
| 2022-03-30 | 12.86 | $49.21 | 3940 |
| 2022-03-29 | 12.73 | $49.47 | 1637 |
| 2022-03-28 | 12.45 | $48.89 | 400 |
| 2022-03-25 | 12.51 | $48.89 | 400 |
| 2022-03-24 | 12.56 | $48.91 | 1646 |
| 2022-03-23 | 12.62 | $48.95 | 2648 |
| 2022-03-22 | 12.57 | $49.21 | 2533 |
| 2022-03-21 | 12.44 | $48.93 | 935 |
| 2022-03-18 | 12.31 | $48.32 | 250 |
| 2022-03-17 | 12.66 | $48.32 | 2300 |
| 2022-03-16 | 13.03 | $47.54 | 600 |
| 2022-03-15 | 13.41 | $46.75 | 512 |
| 2022-03-14 | 13.28 | $46.75 | 2900 |
| 2022-03-11 | 13.15 | $46.62 | 2500 |
| 2022-03-10 | 12.94 | $46.57 | 1900 |
| 2022-03-09 | 12.28 | $46.65 | 500 |
| 2022-03-08 | 11.62 | $45.75 | 1300 |
| 2022-03-07 | 10.55 | $46.80 | 1100 |
| 2022-03-04 | 10.16 | $48.14 | 4113 |
| 2022-03-03 | 10.44 | $48.04 | 175 |
| 2022-03-02 | 10.64 | $48.04 | 100 |
| 2022-03-01 | 10.85 | $48.04 | 730 |
| 2022-02-28 | 11.06 | $48.82 | 11200 |
| 2022-02-25 | 11.62 | $48.57 | 1200 |
| 2022-02-24 | 12.02 | $47.58 | 2947 |
| 2022-02-23 | 11.75 | $47.88 | 4521 |
| 2022-02-22 | 12.09 | $48.62 | 1500 |
| 2022-02-18 | 12.65 | $49.07 | 800 |
| 2022-02-17 | 12.93 | $49.11 | 1100 |
| 2022-02-16 | 12.97 | $49.54 | 1343 |
| 2022-02-15 | 12.99 | $49.81 | 3600 |
| 2022-02-14 | 12.92 | $49.41 | 1300 |
| 2022-02-11 | 12.85 | $49.36 | 600 |
| 2022-02-10 | 12.94 | $49.32 | 846 |
| 2022-02-09 | 13.03 | $49.98 | 1140 |
| 2022-02-08 | 12.78 | $49.22 | 2801 |
| 2022-02-07 | 12.89 | $49.07 | 400 |
| 2022-02-04 | 13.15 | $48.89 | 1649 |
| 2022-02-03 | 13.44 | $48.91 | 1200 |
| 2022-02-02 | 13.84 | $49.21 | 3033 |
| 2022-02-01 | 14.10 | $50.95 | 1039 |
| 2022-01-31 | 14.37 | $48.77 | 1600 |
| 2022-01-28 | 14.33 | $47.63 | 2400 |
| 2022-01-27 | 13.38 | $47.39 | 1900 |
| 2022-01-26 | 12.49 | $48.10 | 19133 |
| 2022-01-25 | 11.89 | $48.65 | 2231 |
| 2022-01-24 | 11.34 | $48.93 | 5343 |
| 2022-01-21 | 10.77 | $49.11 | 2900 |
| 2022-01-20 | 10.65 | $49.31 | 1900 |
| 2022-01-19 | 10.60 | $49.91 | 200 |
| 2022-01-18 | 11.01 | $50.70 | 10700 |
| 2022-01-14 | 11.34 | $51.82 | 1701 |
| 2022-01-13 | 10.79 | $51.63 | 2634 |
| 2022-01-12 | 10.21 | $51.53 | 846 |
| 2022-01-11 | 9.88 | $50.68 | 1500 |
| 2022-01-10 | 10.11 | $50.05 | 3049 |
| 2022-01-07 | 10.55 | $50.19 | 2800 |
| 2022-01-06 | 10.95 | $50.25 | 615 |
| 2022-01-05 | 11.16 | $50.49 | 7045 |
| 2022-01-04 | 11.16 | $50.50 | 10000 |
| 2022-01-03 | 11.61 | $49.80 | 1008 |
| 2021-12-31 | 11.80 | $49.83 | 1600 |
| 2021-12-30 | 12.09 | $49.80 | 1000 |
| 2021-12-29 | 12.39 | $49.88 | 700 |
| 2021-12-28 | 12.57 | $49.99 | 700 |
| 2021-12-27 | 12.77 | $49.99 | 1226 |
| 2021-12-23 | 12.97 | $50.19 | 1400 |
| 2021-12-22 | 13.21 | $50.57 | 900 |
| 2021-12-21 | 13.60 | $50.30 | 802 |
| 2021-12-20 | 13.83 | $49.98 | 1600 |
| 2021-12-17 | 13.83 | $50.61 | 1300 |
| 2021-12-16 | 14.33 | $50.98 | 1100 |
| 2021-12-15 | 15.02 | $51.02 | 1600 |
| 2021-12-14 | 15.58 | $50.19 | 5142 |
| 2021-12-13 | 15.72 | $50.38 | 1024 |
| 2021-12-10 | 15.98 | $50.79 | 1000 |
| 2021-12-09 | 16.43 | $50.71 | 12400 |
| 2021-12-08 | 16.88 | $51.16 | 1700 |
| 2021-12-07 | 17.64 | $51.40 | 1424 |
| 2021-12-06 | 18.53 | $50.07 | 900 |
| 2021-12-03 | 18.51 | $49.97 | 1000 |
| 2021-12-02 | 18.42 | $49.46 | 6014 |
| 2021-12-01 | 18.08 | $48.88 | 3000 |
| 2021-11-30 | 17.72 | $49.08 | 2100 |
| 2021-11-29 | 16.76 | $49.86 | 727 |
| 2021-11-26 | 16.25 | $49.48 | 646 |
| 2021-11-24 | 15.37 | $50.74 | 417 |
| 2021-11-23 | 15.06 | $51.35 | 2449 |
| 2021-11-22 | 15.17 | $51.33 | 1300 |
| 2021-11-19 | 15.45 | $51.41 | 500 |
| 2021-11-18 | 15.77 | $51.26 | 428 |
| 2021-11-17 | 15.82 | $51.29 | 510 |
| 2021-11-16 | 15.89 | $51.50 | 1810 |
| 2021-11-15 | 16.00 | $51.77 | 302 |
| 2021-11-12 | 16.32 | $52.12 | 200 |
| 2021-11-11 | 16.84 | $51.47 | 5500 |
| 2021-11-10 | 17.06 | $51.05 | 641 |
| 2021-11-09 | 17.12 | $51.94 | 600 |
| 2021-11-08 | 17.72 | $52.17 | 1027 |
| 2021-11-05 | 18.51 | $52.34 | 1428 |
| 2021-11-04 | 19.35 | $52.57 | 900 |
| 2021-11-03 | 20.29 | $52.22 | 3010 |
| 2021-11-02 | 21.14 | $52.08 | 150 |
| 2021-11-01 | 22.19 | $52.08 | 1000 |
| 2021-10-29 | 23.30 | $51.35 | 1123 |
| 2021-10-28 | 23.97 | $51.44 | 1031 |
| 2021-10-27 | 24.73 | $51.09 | 2500 |
| 2021-10-26 | 25.54 | $51.52 | 1449 |
| 2021-10-25 | 26.58 | $51.47 | 175 |
| 2021-10-22 | 27.46 | $51.47 | 400 |
| 2021-10-21 | 28.40 | $51.20 | 433 |
| 2021-10-20 | 29.20 | $51.88 | 5313 |
| 2021-10-19 | 30.31 | $52.05 | 3600 |
| 2021-10-18 | 31.60 | $51.78 | 3032 |
| 2021-10-15 | 32.73 | $51.95 | 300 |
| 2021-10-14 | 34.13 | $51.30 | 1400 |
| 2021-10-13 | 35.24 | $51.07 | 224 |
| 2021-10-12 | 36.29 | $51.21 | 1617 |
| 2021-10-11 | 37.45 | $51.99 | 442 |
| 2021-10-08 | 38.99 | $51.28 | 1934 |
| 2021-10-07 | 40.33 | $51.94 | 200 |
| 2021-10-06 | 42.07 | $51.45 | 1813 |
| 2021-10-05 | 43.72 | $51.51 | 1200 |
| 2021-10-04 | 45.78 | $51.19 | 5423 |
| 2021-10-01 | 47.95 | $52.78 | 1600 |
| 2021-09-30 | 50.02 | $53.02 | 1016 |
| 2021-09-29 | 51.90 | $54.13 | 1600 |
| 2021-09-28 | 53.23 | $53.94 | 2338 |
| 2021-09-27 | 54.70 | $55.25 | 1330 |
| 2021-09-24 | 55.32 | $55.54 | 1534 |
| 2021-09-23 | 55.80 | $55.57 | 1242 |
| 2021-09-22 | 56.30 | $55.29 | 1546 |
| 2021-09-21 | 56.89 | $55.63 | 613 |
| 2021-09-20 | 57.19 | $55.23 | 400 |
| 2021-09-17 | 57.63 | $55.97 | 935 |
| 2021-09-16 | 57.37 | $56.42 | 1441 |
| 2021-09-15 | 57.01 | $56.55 | 544 |
| 2021-09-14 | 56.53 | $55.89 | 1424 |
| 2021-09-13 | 56.10 | $56.03 | 726 |
| 2021-09-10 | 55.62 | $55.20 | 500 |
| 2021-09-09 | 55.19 | $55.35 | 733 |
| 2021-09-08 | 54.77 | $54.74 | 1042 |
| 2021-09-07 | 54.41 | $54.58 | 445 |
| 2021-09-03 | 54.08 | $54.09 | 936 |
| 2021-09-02 | 53.81 | $52.68 | 1700 |
| 2021-09-01 | 53.71 | $52.40 | 1119 |
| 2021-08-31 | 53.68 | $51.68 | 3829 |
| 2021-08-30 | 53.76 | $51.32 | 512 |
| 2021-08-27 | 53.92 | $51.05 | 1100 |
| 2021-08-26 | 54.17 | $50.60 | 2103 |
| 2021-08-25 | 54.49 | $50.77 | 1800 |
| 2021-08-24 | 54.80 | $50.88 | 845 |
| 2021-08-23 | 55.04 | $50.40 | 600 |
| 2021-08-20 | 55.40 | $49.87 | 734 |
| 2021-08-19 | 55.87 | $50.20 | 312 |
| 2021-08-18 | 56.13 | $51.00 | 1300 |
| 2021-08-17 | 56.00 | $51.31 | 2300 |
| 2021-08-16 | 55.87 | $51.90 | 1300 |
| 2021-08-13 | 55.46 | $52.14 | 187 |
| 2021-08-12 | 54.80 | $52.14 | 5500 |
| 2021-08-11 | 54.10 | $52.04 | 1138 |
| 2021-08-10 | 53.30 | $51.37 | 6200 |
| 2021-08-09 | 52.50 | $51.56 | 2300 |
| 2021-08-06 | 51.64 | $51.59 | 1300 |
| 2021-08-05 | 50.70 | $51.64 | 1400 |
| 2021-08-04 | 49.66 | $51.40 | 2200 |
| 2021-08-03 | 48.57 | $51.85 | 1643 |
| 2021-08-02 | 47.27 | $51.31 | 400 |
| 2021-07-30 | 45.95 | $50.76 | 800 |
| 2021-07-29 | 44.57 | $51.35 | 5001 |
| 2021-07-28 | 42.94 | $51.16 | 2819 |
| 2021-07-27 | 41.23 | $50.81 | 5400 |
| 2021-07-26 | 39.45 | $51.12 | 18300 |
| 2021-07-23 | 37.48 | $51.26 | 4000 |
| 2021-07-22 | 35.35 | $51.02 | 1200 |
| 2021-07-21 | 33.11 | $51.00 | 1200 |
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