Is Franklin FTSE Taiwan ETF (FLTW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin FTSE Taiwan ETF (FLTW) research center and poll results.
AMEX : FLTW
Franklin FTSE Taiwan ETF — Technical Indicators
$96.6 USD
$4.76 (5.18%)
- Volume
- 572.27K
- Average Volume
- 617.4K
- Market Capitalization
- $1.05B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $110.32
- Year Low
- $52.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
100.08
2026-07-21
Close Price
$96.60
Vol: 572570
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.73
Average
47.23
Maximum
102.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 100.08 | $96.60 | 572570 |
| 2026-07-20 | 100.72 | $91.84 | 3.0M |
| 2026-07-17 | 101.50 | $93.67 | 643800 |
| 2026-07-16 | 101.97 | $96.28 | 193500 |
| 2026-07-15 | 102.24 | $98.95 | 329229 |
| 2026-07-14 | 102.51 | $98.42 | 611300 |
| 2026-07-13 | 102.63 | $98.51 | 58900 |
| 2026-07-10 | 102.71 | $102.90 | 67525 |
| 2026-07-09 | 102.35 | $102.00 | 56800 |
| 2026-07-08 | 102.21 | $100.71 | 231126 |
| 2026-07-07 | 102.09 | $99.15 | 1.9M |
| 2026-07-06 | 101.93 | $103.96 | 227800 |
| 2026-07-02 | 101.94 | $101.16 | 86698 |
| 2026-07-01 | 102.15 | $102.05 | 60917 |
| 2026-06-30 | 102.33 | $105.53 | 112634 |
| 2026-06-29 | 102.28 | $102.85 | 66492 |
| 2026-06-26 | 102.16 | $100.07 | 240747 |
| 2026-06-25 | 102.20 | $102.23 | 67033 |
| 2026-06-24 | 102.15 | $101.92 | 78500 |
| 2026-06-23 | 102.07 | $102.86 | 196206 |
| 2026-06-22 | 101.65 | $109.34 | 227900 |
| 2026-06-18 | 100.76 | $107.53 | 187307 |
| 2026-06-17 | 99.83 | $103.03 | 140100 |
| 2026-06-16 | 99.02 | $101.65 | 227122 |
| 2026-06-15 | 98.39 | $104.25 | 1.2M |
| 2026-06-12 | 97.61 | $100.80 | 124469 |
| 2026-06-11 | 97.23 | $100.21 | 235500 |
| 2026-06-10 | 96.83 | $95.73 | 253803 |
| 2026-06-09 | 96.60 | $99.15 | 615070 |
| 2026-06-08 | 96.38 | $98.39 | 340375 |
| 2026-06-05 | 96.12 | $95.86 | 432041 |
| 2026-06-04 | 95.90 | $104.28 | 3.9M |
| 2026-06-03 | 95.29 | $105.35 | 130546 |
| 2026-06-02 | 94.50 | $105.52 | 300900 |
| 2026-06-01 | 93.58 | $104.60 | 399704 |
| 2026-05-29 | 92.69 | $100.47 | 170800 |
| 2026-05-28 | 91.98 | $100.74 | 575090 |
| 2026-05-27 | 91.14 | $101.32 | 1.5M |
| 2026-05-26 | 90.28 | $100.27 | 913609 |
| 2026-05-22 | 89.46 | $94.41 | 229400 |
| 2026-05-21 | 88.95 | $91.61 | 2.9M |
| 2026-05-20 | 88.43 | $88.99 | 65600 |
| 2026-05-19 | 88.13 | $86.77 | 298549 |
| 2026-05-18 | 87.79 | $89.11 | 597200 |
| 2026-05-15 | 87.35 | $88.55 | 12.3M |
| 2026-05-14 | 86.91 | $93.18 | 401317 |
| 2026-05-13 | 86.15 | $92.28 | 239443 |
| 2026-05-12 | 85.41 | $91.24 | 131439 |
| 2026-05-11 | 84.70 | $94.66 | 61327 |
| 2026-05-08 | 83.73 | $93.19 | 309100 |
| 2026-05-07 | 82.76 | $91.48 | 248064 |
| 2026-05-06 | 81.86 | $92.03 | 55359 |
| 2026-05-05 | 80.93 | $89.50 | 133700 |
| 2026-05-04 | 79.90 | $87.14 | 219601 |
| 2026-05-01 | 78.97 | $86.76 | 137180 |
| 2026-04-30 | 78.01 | $86.36 | 138300 |
| 2026-04-29 | 77.13 | $84.01 | 97621 |
| 2026-04-28 | 76.34 | $83.99 | 79517 |
| 2026-04-27 | 75.45 | $83.93 | 255820 |
| 2026-04-24 | 74.59 | $84.31 | 182600 |
| 2026-04-23 | 73.74 | $81.08 | 198700 |
| 2026-04-22 | 73.19 | $82.95 | 1.1M |
| 2026-04-21 | 72.44 | $80.13 | 180200 |
| 2026-04-20 | 71.91 | $80.15 | 74702 |
| 2026-04-17 | 71.28 | $79.87 | 304531 |
| 2026-04-16 | 70.78 | $77.99 | 127552 |
| 2026-04-15 | 70.35 | $77.37 | 461240 |
| 2026-04-14 | 70.02 | $77.08 | 674013 |
| 2026-04-13 | 69.66 | $75.22 | 134790 |
| 2026-04-10 | 69.29 | $73.94 | 59910 |
| 2026-04-09 | 68.96 | $73.34 | 38901 |
| 2026-04-08 | 68.78 | $73.44 | 1.2M |
| 2026-04-07 | 68.52 | $68.96 | 96500 |
| 2026-04-06 | 68.49 | $68.44 | 46332 |
| 2026-04-02 | 68.44 | $67.69 | 47224 |
| 2026-04-01 | 68.49 | $68.78 | 188728 |
| 2026-03-31 | 68.52 | $68.11 | 132700 |
| 2026-03-30 | 68.58 | $66.31 | 75500 |
| 2026-03-27 | 68.92 | $66.66 | 27100 |
| 2026-03-26 | 69.25 | $67.32 | 65900 |
| 2026-03-25 | 69.58 | $69.98 | 1.2M |
| 2026-03-24 | 69.80 | $68.03 | 43900 |
| 2026-03-23 | 70.06 | $69.49 | 1.3M |
| 2026-03-20 | 70.13 | $67.50 | 45200 |
| 2026-03-19 | 70.35 | $69.91 | 31800 |
| 2026-03-18 | 70.36 | $69.38 | 542000 |
| 2026-03-17 | 70.41 | $70.89 | 62848 |
| 2026-03-16 | 70.40 | $69.81 | 194147 |
| 2026-03-13 | 70.43 | $67.78 | 219528 |
| 2026-03-12 | 70.55 | $67.46 | 305941 |
| 2026-03-11 | 70.72 | $69.67 | 640100 |
| 2026-03-10 | 70.68 | $68.19 | 229200 |
| 2026-03-09 | 70.68 | $68.49 | 381057 |
| 2026-03-06 | 70.63 | $67.41 | 458800 |
| 2026-03-05 | 70.53 | $68.55 | 283846 |
| 2026-03-04 | 70.40 | $69.44 | 387731 |
| 2026-03-03 | 70.25 | $69.33 | 474800 |
| 2026-03-02 | 70.11 | $73.09 | 312448 |
| 2026-02-27 | 69.75 | $73.30 | 182717 |
| 2026-02-26 | 69.48 | $73.82 | 570630 |
| 2026-02-25 | 69.24 | $74.40 | 199661 |
| 2026-02-24 | 68.97 | $73.35 | 188527 |
| 2026-02-23 | 68.70 | $70.86 | 2.3M |
| 2026-02-20 | 68.52 | $71.81 | 389106 |
| 2026-02-19 | 68.24 | $70.15 | 156606 |
| 2026-02-18 | 68.00 | $70.49 | 159000 |
| 2026-02-17 | 67.70 | $70.55 | 1.5M |
| 2026-02-13 | 67.42 | $70.52 | 227400 |
| 2026-02-12 | 67.14 | $70.11 | 490931 |
| 2026-02-11 | 66.84 | $70.95 | 904011 |
| 2026-02-10 | 66.48 | $68.81 | 425849 |
| 2026-02-09 | 66.25 | $68.23 | 45700 |
| 2026-02-06 | 66.00 | $67.47 | 91925 |
| 2026-02-05 | 65.78 | $65.46 | 94400 |
| 2026-02-04 | 65.68 | $65.86 | 194110 |
| 2026-02-03 | 65.56 | $66.39 | 117924 |
| 2026-02-02 | 65.38 | $66.52 | 185500 |
| 2026-01-30 | 65.16 | $66.00 | 1.1M |
| 2026-01-29 | 64.90 | $67.76 | 200200 |
| 2026-01-28 | 64.56 | $69.09 | 164700 |
| 2026-01-27 | 64.14 | $69.08 | 82400 |
| 2026-01-26 | 63.70 | $67.82 | 294300 |
| 2026-01-23 | 63.31 | $67.39 | 1.2M |
| 2026-01-22 | 62.93 | $66.10 | 45532 |
| 2026-01-21 | 62.60 | $65.39 | 178400 |
| 2026-01-20 | 62.28 | $64.43 | 164600 |
| 2026-01-16 | 62.05 | $65.00 | 77915 |
| 2026-01-15 | 61.74 | $64.84 | 1.2M |
| 2026-01-14 | 61.49 | $64.12 | 68500 |
| 2026-01-13 | 61.28 | $63.76 | 394201 |
| 2026-01-12 | 61.10 | $64.20 | 142800 |
| 2026-01-09 | 60.97 | $63.40 | 139100 |
| 2026-01-08 | 60.93 | $62.97 | 188403 |
| 2026-01-07 | 60.86 | $63.39 | 142325 |
| 2026-01-06 | 60.76 | $63.52 | 700209 |
| 2026-01-05 | 60.64 | $62.86 | 176800 |
| 2026-01-02 | 60.51 | $62.08 | 41600 |
| 2025-12-31 | 60.44 | $60.84 | 24200 |
| 2025-12-30 | 60.42 | $60.95 | 156200 |
| 2025-12-29 | 60.37 | $60.69 | 108223 |
| 2025-12-26 | 60.35 | $60.34 | 14825 |
| 2025-12-24 | 60.31 | $59.90 | 3540 |
| 2025-12-23 | 60.24 | $59.77 | 12500 |
| 2025-12-22 | 60.17 | $59.46 | 499231 |
| 2025-12-19 | 60.08 | $59.14 | 180300 |
| 2025-12-18 | 60.00 | $59.68 | 37046 |
| 2025-12-17 | 59.92 | $58.97 | 48000 |
| 2025-12-16 | 59.90 | $59.76 | 174314 |
| 2025-12-15 | 59.85 | $59.95 | 326907 |
| 2025-12-12 | 59.89 | $60.08 | 113000 |
| 2025-12-11 | 59.88 | $61.68 | 17819 |
| 2025-12-10 | 59.85 | $62.64 | 134248 |
| 2025-12-09 | 59.77 | $61.59 | 38012 |
| 2025-12-08 | 59.77 | $61.36 | 13400 |
| 2025-12-05 | 59.70 | $61.07 | 33310 |
| 2025-12-04 | 59.68 | $60.27 | 26833 |
| 2025-12-03 | 59.75 | $60.64 | 35000 |
| 2025-12-02 | 59.77 | $60.40 | 110900 |
| 2025-12-01 | 59.88 | $59.99 | 47535 |
| 2025-11-28 | 60.00 | $60.34 | 244900 |
| 2025-11-26 | 60.10 | $59.53 | 131900 |
| 2025-11-25 | 60.26 | $58.55 | 47231 |
| 2025-11-24 | 60.47 | $58.26 | 41200 |
| 2025-11-21 | 60.68 | $57.60 | 400400 |
| 2025-11-20 | 60.89 | $57.56 | 92137 |
| 2025-11-19 | 61.07 | $58.23 | 86812 |
| 2025-11-18 | 61.18 | $58.41 | 104900 |
| 2025-11-17 | 61.31 | $58.82 | 63535 |
| 2025-11-14 | 61.45 | $60.82 | 70322 |
| 2025-11-13 | 61.43 | $59.77 | 520600 |
| 2025-11-12 | 61.48 | $61.10 | 23115 |
| 2025-11-11 | 61.43 | $61.09 | 393216 |
| 2025-11-10 | 61.33 | $61.49 | 22913 |
| 2025-11-07 | 61.24 | $60.08 | 225400 |
| 2025-11-06 | 61.09 | $60.70 | 50800 |
| 2025-11-05 | 61.06 | $61.57 | 142618 |
| 2025-11-04 | 61.03 | $61.11 | 69700 |
| 2025-11-03 | 60.98 | $62.62 | 26500 |
| 2025-10-31 | 60.85 | $62.42 | 30435 |
| 2025-10-30 | 60.73 | $62.30 | 52719 |
| 2025-10-29 | 60.56 | $62.74 | 83716 |
| 2025-10-28 | 60.39 | $62.70 | 22022 |
| 2025-10-27 | 60.19 | $62.50 | 207500 |
| 2025-10-24 | 59.98 | $61.83 | 37300 |
| 2025-10-23 | 59.77 | $61.04 | 148427 |
| 2025-10-22 | 59.63 | $60.44 | 151000 |
| 2025-10-21 | 59.55 | $61.11 | 45700 |
| 2025-10-20 | 59.46 | $61.53 | 40442 |
| 2025-10-17 | 59.35 | $60.54 | 120200 |
| 2025-10-16 | 59.25 | $60.65 | 985100 |
| 2025-10-15 | 59.18 | $60.18 | 137800 |
| 2025-10-14 | 59.09 | $58.95 | 165100 |
| 2025-10-13 | 59.08 | $59.84 | 53100 |
| 2025-10-10 | 59.00 | $57.11 | 155642 |
| 2025-10-09 | 59.05 | $60.09 | 32841 |
| 2025-10-08 | 58.94 | $60.81 | 30800 |
| 2025-10-07 | 58.79 | $60.14 | 43220 |
| 2025-10-06 | 58.62 | $60.11 | 31944 |
| 2025-10-03 | 58.42 | $59.96 | 55400 |
| 2025-10-02 | 58.20 | $58.98 | 38600 |
| 2025-10-01 | 57.98 | $59.26 | 46348 |
| 2025-09-30 | 57.72 | $58.73 | 26342 |
| 2025-09-29 | 57.44 | $58.28 | 31500 |
| 2025-09-26 | 57.23 | $57.73 | 101200 |
| 2025-09-25 | 57.11 | $58.20 | 48600 |
| 2025-09-24 | 56.95 | $58.74 | 14506 |
| 2025-09-23 | 56.75 | $59.37 | 96100 |
| 2025-09-22 | 56.50 | $59.26 | 31800 |
| 2025-09-19 | 56.27 | $58.69 | 58300 |
| 2025-09-18 | 56.03 | $59.08 | 28700 |
| 2025-09-17 | 55.78 | $58.46 | 125300 |
| 2025-09-16 | 55.62 | $58.74 | 107236 |
| 2025-09-15 | 55.49 | $58.28 | 140123 |
| 2025-09-12 | 55.35 | $58.01 | 177600 |
| 2025-09-11 | 55.24 | $57.98 | 138300 |
| 2025-09-10 | 55.14 | $57.80 | 138332 |
| 2025-09-09 | 55.06 | $56.82 | 116300 |
| 2025-09-08 | 54.98 | $55.95 | 105836 |
| 2025-09-05 | 54.94 | $55.62 | 146300 |
| 2025-09-04 | 54.92 | $54.53 | 27000 |
| 2025-09-03 | 54.91 | $54.03 | 77141 |
| 2025-09-02 | 54.91 | $53.26 | 97300 |
| 2025-08-29 | 54.94 | $54.10 | 24900 |
| 2025-08-28 | 54.91 | $55.21 | 166136 |
| 2025-08-27 | 54.81 | $55.05 | 22000 |
| 2025-08-26 | 54.72 | $54.68 | 37600 |
| 2025-08-25 | 54.66 | $54.54 | 96100 |
| 2025-08-22 | 54.62 | $54.66 | 144604 |
| 2025-08-21 | 54.59 | $53.89 | 13741 |
| 2025-08-20 | 54.60 | $54.00 | 339232 |
| 2025-08-19 | 54.63 | $55.23 | 7711 |
| 2025-08-18 | 54.56 | $56.20 | 4416 |
| 2025-08-15 | 54.46 | $55.51 | 17000 |
| 2025-08-14 | 54.39 | $55.77 | 56147 |
| 2025-08-13 | 54.32 | $55.97 | 98342 |
| 2025-08-12 | 54.21 | $56.10 | 99900 |
| 2025-08-11 | 54.07 | $55.22 | 20638 |
| 2025-08-08 | 53.94 | $55.19 | 404400 |
| 2025-08-07 | 53.83 | $55.31 | 142700 |
| 2025-08-06 | 53.73 | $54.23 | 63548 |
| 2025-08-05 | 53.66 | $54.04 | 36933 |
| 2025-08-04 | 53.58 | $53.89 | 14800 |
| 2025-08-01 | 53.50 | $53.44 | 122500 |
| 2025-07-31 | 53.54 | $53.28 | 168200 |
| 2025-07-30 | 53.55 | $53.26 | 27617 |
| 2025-07-29 | 53.50 | $53.50 | 18300 |
| 2025-07-28 | 53.44 | $53.78 | 65500 |
| 2025-07-25 | 53.38 | $54.01 | 79700 |
| 2025-07-24 | 53.33 | $54.14 | 39424 |
| 2025-07-23 | 53.24 | $54.52 | 25430 |
| 2025-07-22 | 53.10 | $53.83 | 92100 |
| 2025-07-21 | 52.92 | $54.29 | 32213 |
| 2025-07-18 | 52.70 | $54.04 | 20000 |
| 2025-07-17 | 52.55 | $54.27 | 19416 |
| 2025-07-16 | 52.37 | $53.95 | 28378 |
| 2025-07-15 | 52.24 | $53.17 | 54438 |
| 2025-07-14 | 52.14 | $52.72 | 21600 |
| 2025-07-11 | 52.08 | $53.01 | 18513 |
| 2025-07-10 | 51.97 | $53.20 | 27900 |
| 2025-07-09 | 51.85 | $52.93 | 31740 |
| 2025-07-08 | 51.69 | $52.29 | 101400 |
| 2025-07-07 | 51.55 | $52.45 | 46600 |
| 2025-07-03 | 51.38 | $54.18 | 27814 |
| 2025-07-02 | 51.13 | $53.44 | 24300 |
| 2025-07-01 | 50.89 | $52.37 | 31129 |
| 2025-06-30 | 50.68 | $52.19 | 200138 |
| 2025-06-27 | 50.46 | $52.67 | 37544 |
| 2025-06-26 | 50.23 | $52.99 | 114828 |
| 2025-06-25 | 50.01 | $52.27 | 87940 |
| 2025-06-24 | 49.85 | $51.78 | 145010 |
| 2025-06-23 | 49.69 | $50.22 | 12500 |
| 2025-06-20 | 49.63 | $49.92 | 68900 |
| 2025-06-18 | 49.59 | $51.03 | 42800 |
| 2025-06-17 | 49.48 | $50.60 | 7200 |
| 2025-06-16 | 49.41 | $51.41 | 42100 |
| 2025-06-13 | 49.30 | $51.03 | 57840 |
| 2025-06-12 | 49.22 | $51.60 | 673106 |
| 2025-06-11 | 49.10 | $50.74 | 994808 |
| 2025-06-10 | 49.00 | $50.79 | 179700 |
| 2025-06-09 | 48.88 | $49.91 | 167030 |
| 2025-06-06 | 48.75 | $49.40 | 21300 |
| 2025-06-05 | 48.61 | $49.06 | 85716 |
| 2025-06-04 | 48.49 | $49.25 | 123800 |
| 2025-06-03 | 48.37 | $48.54 | 599622 |
| 2025-06-02 | 48.36 | $48.16 | 30200 |
| 2025-05-30 | 48.26 | $47.85 | 25400 |
| 2025-05-29 | 48.05 | $48.12 | 19300 |
| 2025-05-28 | 47.81 | $48.59 | 15600 |
| 2025-05-27 | 47.52 | $48.90 | 31800 |
| 2025-05-23 | 47.19 | $48.76 | 108200 |
| 2025-05-22 | 46.86 | $49.03 | 13539 |
| 2025-05-21 | 46.50 | $49.09 | 52700 |
| 2025-05-20 | 46.11 | $48.82 | 9400 |
| 2025-05-19 | 45.69 | $49.05 | 328100 |
| 2025-05-16 | 45.26 | $49.40 | 9900 |
| 2025-05-15 | 44.83 | $49.40 | 35334 |
| 2025-05-14 | 44.42 | $49.11 | 169100 |
| 2025-05-13 | 44.07 | $48.72 | 26500 |
| 2025-05-12 | 43.72 | $48.38 | 108300 |
| 2025-05-09 | 43.37 | $47.28 | 422640 |
| 2025-05-08 | 42.96 | $46.78 | 136700 |
| 2025-05-07 | 42.66 | $46.55 | 390314 |
| 2025-05-06 | 42.19 | $46.94 | 320316 |
| 2025-05-05 | 41.75 | $48.17 | 94701 |
| 2025-05-02 | 41.35 | $46.35 | 71536 |
| 2025-05-01 | 41.13 | $43.55 | 18827 |
| 2025-04-30 | 41.16 | $43.23 | 30300 |
| 2025-04-29 | 41.19 | $42.90 | 18504 |
| 2025-04-28 | 41.21 | $42.28 | 18700 |
| 2025-04-25 | 41.28 | $42.12 | 18300 |
| 2025-04-24 | 41.43 | $41.90 | 27000 |
| 2025-04-23 | 41.60 | $41.35 | 27600 |
| 2025-04-22 | 41.84 | $40.39 | 20900 |
| 2025-04-21 | 42.12 | $40.32 | 15700 |
| 2025-04-17 | 42.41 | $40.96 | 10200 |
| 2025-04-16 | 42.66 | $41.08 | 38509 |
| 2025-04-15 | 42.89 | $42.06 | 15900 |
| 2025-04-14 | 43.08 | $41.73 | 991300 |
| 2025-04-11 | 43.30 | $41.51 | 66100 |
| 2025-04-10 | 43.52 | $39.05 | 381000 |
| 2025-04-09 | 43.83 | $40.72 | 569800 |
| 2025-04-08 | 44.10 | $37.15 | 63109 |
| 2025-04-07 | 44.52 | $38.23 | 56700 |
| 2025-04-04 | 44.88 | $40.03 | 78100 |
| 2025-04-03 | 45.21 | $42.08 | 41100 |
| 2025-04-02 | 45.42 | $44.13 | 15702 |
| 2025-04-01 | 45.58 | $43.89 | 16004 |
| 2025-03-31 | 45.72 | $43.23 | 49727 |
| 2025-03-28 | 45.84 | $43.69 | 41148 |
| 2025-03-27 | 45.98 | $45.04 | 28328 |
| 2025-03-26 | 46.04 | $45.39 | 60949 |
| 2025-03-25 | 46.19 | $46.14 | 5949 |
| 2025-03-24 | 46.27 | $46.02 | 50000 |
| 2025-03-21 | 46.36 | $45.97 | 8800 |
| 2025-03-20 | 46.47 | $45.98 | 1.9M |
| 2025-03-19 | 46.59 | $45.76 | 418009 |
| 2025-03-18 | 46.72 | $45.81 | 503528 |
| 2025-03-17 | 46.85 | $46.21 | 12626 |
| 2025-03-14 | 46.94 | $45.79 | 125600 |
| 2025-03-13 | 47.05 | $45.28 | 16500 |
| 2025-03-12 | 47.16 | $46.18 | 20500 |
| 2025-03-11 | 47.24 | $45.52 | 25007 |
| 2025-03-10 | 47.34 | $45.43 | 13700 |
| 2025-03-07 | 47.44 | $46.64 | 27100 |
| 2025-03-06 | 47.47 | $46.27 | 23405 |
| 2025-03-05 | 47.53 | $47.41 | 38313 |
| 2025-03-04 | 47.50 | $46.54 | 70838 |
| 2025-03-03 | 47.49 | $45.78 | 42700 |
| 2025-02-28 | 47.55 | $46.45 | 27723 |
| 2025-02-27 | 47.59 | $46.31 | 673500 |
| 2025-02-26 | 47.62 | $48.34 | 22824 |
| 2025-02-25 | 47.55 | $47.70 | 14411 |
| 2025-02-24 | 47.48 | $47.91 | 27200 |
| 2025-02-21 | 47.53 | $48.17 | 15700 |
| 2025-02-20 | 47.56 | $48.37 | 84600 |
| 2025-02-19 | 47.58 | $48.31 | 24819 |
| 2025-02-18 | 47.59 | $48.38 | 20314 |
| 2025-02-14 | 47.54 | $47.94 | 67024 |
| 2025-02-13 | 47.50 | $48.03 | 11539 |
| 2025-02-12 | 47.44 | $47.58 | 14800 |
| 2025-02-11 | 47.38 | $47.67 | 50722 |
| 2025-02-10 | 47.28 | $47.59 | 17200 |
| 2025-02-07 | 47.24 | $47.38 | 26900 |
| 2025-02-06 | 47.27 | $47.36 | 22800 |
| 2025-02-05 | 47.32 | $47.37 | 715819 |
| 2025-02-04 | 47.40 | $46.87 | 82800 |
| 2025-02-03 | 47.43 | $46.38 | 48900 |
| 2025-01-31 | 47.45 | $46.96 | 19033 |
| 2025-01-30 | 47.47 | $47.26 | 3017 |
| 2025-01-29 | 47.48 | $46.82 | 10900 |
| 2025-01-28 | 47.53 | $46.92 | 20900 |
| 2025-01-27 | 47.58 | $46.23 | 79319 |
| 2025-01-24 | 47.68 | $48.93 | 86300 |
| 2025-01-23 | 47.66 | $48.94 | 27300 |
| 2025-01-22 | 47.59 | $48.73 | 16400 |
| 2025-01-21 | 47.54 | $48.46 | 43400 |
| 2025-01-17 | 47.50 | $47.32 | 54149 |
| 2025-01-16 | 47.56 | $47.24 | 9300 |
| 2025-01-15 | 47.63 | $46.88 | 112035 |
| 2025-01-14 | 47.73 | $46.37 | 30000 |
| 2025-01-13 | 47.82 | $45.62 | 69900 |
| 2025-01-10 | 47.98 | $46.69 | 126948 |
| 2025-01-08 | 48.06 | $48.01 | 42843 |
| 2025-01-07 | 48.11 | $48.47 | 190800 |
| 2025-01-06 | 48.14 | $48.85 | 460503 |
| 2025-01-03 | 48.15 | $47.50 | 9500 |
| 2025-01-02 | 48.23 | $46.80 | 19337 |
| 2024-12-31 | 48.31 | $47.31 | 20800 |
| 2024-12-30 | 48.37 | $47.45 | 25736 |
| 2024-12-27 | 48.37 | $47.85 | 35747 |
| 2024-12-26 | 48.33 | $47.96 | 14000 |
| 2024-12-24 | 48.32 | $48.30 | 11200 |
| 2024-12-23 | 48.33 | $48.40 | 64300 |
| 2024-12-20 | 48.33 | $47.54 | 40239 |
| 2024-12-19 | 48.35 | $47.87 | 17600 |
| 2024-12-18 | 48.35 | $47.57 | 59100 |
| 2024-12-17 | 48.40 | $48.47 | 15508 |
| 2024-12-16 | 48.37 | $48.66 | 57100 |
| 2024-12-13 | 48.33 | $48.84 | 42849 |
| 2024-12-12 | 48.29 | $48.32 | 21900 |
| 2024-12-11 | 48.32 | $48.74 | 29800 |
| 2024-12-10 | 48.31 | $48.37 | 2.3M |
| 2024-12-09 | 48.35 | $48.97 | 30700 |
| 2024-12-06 | 48.41 | $48.94 | 28700 |
| 2024-12-05 | 48.51 | $49.11 | 17300 |
| 2024-12-04 | 48.53 | $49.12 | 14700 |
| 2024-12-03 | 48.59 | $48.49 | 96118 |
| 2024-12-02 | 48.63 | $48.46 | 67941 |
| 2024-11-29 | 48.66 | $47.41 | 1.4M |
| 2024-11-27 | 48.71 | $47.01 | 16133 |
| 2024-11-26 | 48.81 | $47.84 | 18834 |
| 2024-11-25 | 48.89 | $48.38 | 13410 |
| 2024-11-22 | 48.95 | $48.48 | 4209 |
| 2024-11-21 | 49.05 | $47.96 | 15919 |
| 2024-11-20 | 49.13 | $47.91 | 34000 |
| 2024-11-19 | 49.23 | $48.44 | 156346 |
| 2024-11-18 | 49.33 | $47.95 | 44700 |
| 2024-11-15 | 49.43 | $47.84 | 16200 |
| 2024-11-14 | 49.57 | $48.11 | 45843 |
| 2024-11-13 | 49.69 | $48.79 | 57619 |
| 2024-11-12 | 49.71 | $48.59 | 54942 |
| 2024-11-11 | 49.72 | $49.22 | 57822 |
| 2024-11-08 | 49.73 | $50.22 | 9800 |
| 2024-11-07 | 49.68 | $50.84 | 164400 |
| 2024-11-06 | 49.58 | $49.51 | 25216 |
| 2024-11-05 | 49.53 | $50.25 | 31327 |
| 2024-11-04 | 49.45 | $49.47 | 104200 |
| 2024-11-01 | 49.37 | $49.05 | 43510 |
| 2024-10-31 | 49.32 | $48.36 | 31800 |
| 2024-10-30 | 49.29 | $48.98 | 35700 |
| 2024-10-29 | 49.22 | $49.53 | 25603 |
| 2024-10-28 | 49.13 | $49.56 | 15200 |
| 2024-10-25 | 49.06 | $50.32 | 37046 |
| 2024-10-24 | 49.01 | $49.70 | 20100 |
| 2024-10-23 | 49.03 | $49.78 | 61100 |
| 2024-10-22 | 48.99 | $50.45 | 19700 |
| 2024-10-21 | 48.92 | $50.12 | 18804 |
| 2024-10-18 | 48.80 | $50.48 | 19200 |
| 2024-10-17 | 48.64 | $50.51 | 42111 |
| 2024-10-16 | 48.50 | $49.28 | 25700 |
| 2024-10-15 | 48.35 | $48.75 | 60800 |
| 2024-10-14 | 48.24 | $49.40 | 17000 |
| 2024-10-11 | 48.12 | $49.21 | 10800 |
| 2024-10-10 | 47.99 | $48.81 | 30400 |
| 2024-10-09 | 47.89 | $48.49 | 42500 |
| 2024-10-08 | 47.77 | $48.65 | 23620 |
| 2024-10-07 | 47.60 | $47.99 | 14346 |
| 2024-10-04 | 47.48 | $48.08 | 46730 |
| 2024-10-03 | 47.30 | $47.71 | 131800 |
| 2024-10-02 | 47.22 | $47.62 | 311338 |
| 2024-10-01 | 47.12 | $47.59 | 49200 |
| 2024-09-30 | 47.05 | $48.23 | 65426 |
| 2024-09-27 | 47.05 | $49.41 | 21449 |
| 2024-09-26 | 46.99 | $50.11 | 87801 |
| 2024-09-25 | 46.89 | $48.98 | 18513 |
| 2024-09-24 | 46.85 | $48.95 | 147326 |
| 2024-09-23 | 46.80 | $47.68 | 9200 |
| 2024-09-20 | 46.84 | $47.35 | 23739 |
| 2024-09-19 | 46.83 | $47.74 | 7904 |
| 2024-09-18 | 46.85 | $46.30 | 37200 |
| 2024-09-17 | 46.95 | $46.57 | 14824 |
| 2024-09-16 | 47.06 | $46.85 | 10000 |
| 2024-09-13 | 47.11 | $46.73 | 10032 |
| 2024-09-12 | 47.16 | $46.70 | 13328 |
| 2024-09-11 | 47.18 | $46.22 | 65316 |
| 2024-09-10 | 47.24 | $45.19 | 24700 |
| 2024-09-09 | 47.30 | $45.52 | 31341 |
| 2024-09-06 | 47.32 | $44.59 | 60000 |
| 2024-09-05 | 47.36 | $45.99 | 22444 |
| 2024-09-04 | 47.25 | $45.72 | 1.7M |
| 2024-09-03 | 47.13 | $46.24 | 24800 |
| 2024-08-30 | 46.96 | $48.08 | 76004 |
| 2024-08-29 | 46.81 | $48.20 | 18200 |
| 2024-08-28 | 46.72 | $48.16 | 24000 |
| 2024-08-27 | 46.69 | $48.24 | 14815 |
| 2024-08-26 | 46.58 | $47.96 | 6849 |
| 2024-08-23 | 46.49 | $48.50 | 35000 |
| 2024-08-22 | 46.40 | $47.07 | 32821 |
| 2024-08-21 | 46.36 | $48.15 | 9343 |
| 2024-08-20 | 46.28 | $48.33 | 40289 |
| 2024-08-19 | 46.24 | $48.74 | 97721 |
| 2024-08-16 | 46.18 | $47.94 | 18500 |
| 2024-08-15 | 46.17 | $47.60 | 214312 |
| 2024-08-14 | 46.21 | $47.24 | 45742 |
| 2024-08-13 | 46.30 | $47.29 | 82334 |
| 2024-08-12 | 46.47 | $46.37 | 62600 |
| 2024-08-09 | 46.65 | $46.01 | 231000 |
| 2024-08-08 | 46.89 | $45.31 | 56906 |
| 2024-08-07 | 47.19 | $43.86 | 31823 |
| 2024-08-06 | 47.56 | $43.26 | 197730 |
| 2024-08-05 | 47.93 | $42.89 | 549600 |
| 2024-08-02 | 48.31 | $45.03 | 142533 |
| 2024-08-01 | 48.55 | $46.43 | 51300 |
| 2024-07-31 | 48.71 | $47.58 | 73200 |
| 2024-07-30 | 48.77 | $46.09 | 59900 |
| 2024-07-29 | 48.89 | $46.07 | 81707 |
| 2024-07-26 | 49.02 | $46.74 | 26400 |
| 2024-07-25 | 49.11 | $46.31 | 378218 |
| 2024-07-24 | 49.20 | $46.53 | 153520 |
| 2024-07-23 | 49.30 | $47.54 | 13800 |
| 2024-07-22 | 49.35 | $47.42 | 64600 |
| 2024-07-19 | 49.43 | $47.79 | 43000 |
| 2024-07-18 | 49.51 | $48.36 | 118631 |
| 2024-07-17 | 49.53 | $49.10 | 217700 |
| 2024-07-16 | 49.49 | $50.62 | 30400 |
| 2024-07-15 | 49.35 | $50.05 | 239826 |
| 2024-07-12 | 49.22 | $50.90 | 150600 |
| 2024-07-11 | 49.04 | $51.26 | 72400 |
| 2024-07-10 | 48.80 | $51.26 | 49700 |
| 2024-07-09 | 48.55 | $50.55 | 35700 |
| 2024-07-08 | 48.33 | $50.61 | 51445 |
| 2024-07-05 | 48.12 | $49.88 | 70726 |
| 2024-07-03 | 47.93 | $49.50 | 103817 |
| 2024-07-02 | 47.72 | $48.83 | 22905 |
| 2024-07-01 | 47.56 | $48.57 | 60300 |
| 2024-06-28 | 47.39 | $48.64 | 46626 |
| 2024-06-27 | 47.25 | $48.45 | 47100 |
| 2024-06-26 | 47.12 | $48.22 | 186400 |
| 2024-06-25 | 47.06 | $48.54 | 74805 |
| 2024-06-24 | 46.94 | $48.38 | 160724 |
| 2024-06-21 | 46.81 | $49.01 | 68914 |
| 2024-06-20 | 46.64 | $49.42 | 29900 |
| 2024-06-18 | 46.43 | $48.86 | 17826 |
| 2024-06-17 | 46.26 | $48.31 | 29500 |
| 2024-06-14 | 46.12 | $47.84 | 41002 |
| 2024-06-13 | 46.01 | $47.31 | 31800 |
| 2024-06-12 | 45.94 | $47.42 | 120100 |
| 2024-06-11 | 45.82 | $46.37 | 23600 |
| 2024-06-10 | 45.71 | $46.33 | 35111 |
| 2024-06-07 | 45.61 | $46.03 | 68647 |
| 2024-06-06 | 45.50 | $46.41 | 31011 |
| 2024-06-05 | 45.37 | $46.25 | 20728 |
| 2024-06-04 | 45.24 | $45.11 | 43245 |
| 2024-06-03 | 45.17 | $45.69 | 13800 |
| 2024-05-31 | 45.07 | $45.19 | 21600 |
| 2024-05-30 | 44.96 | $45.93 | 34405 |
| 2024-05-29 | 44.77 | $45.86 | 18216 |
| 2024-05-28 | 44.59 | $46.85 | 17900 |
| 2024-05-24 | 44.40 | $46.23 | 14700 |
| 2024-05-23 | 44.20 | $45.68 | 9435 |
| 2024-05-22 | 44.00 | $45.64 | 8606 |
| 2024-05-21 | 43.80 | $45.20 | 8300 |
| 2024-05-20 | 43.62 | $45.48 | 15540 |
| 2024-05-17 | 43.39 | $45.67 | 18100 |
| 2024-05-16 | 43.16 | $45.54 | 16800 |
| 2024-05-15 | 42.98 | $45.83 | 41601 |
| 2024-05-14 | 42.78 | $45.03 | 12100 |
| 2024-05-13 | 42.61 | $44.31 | 15418 |
| 2024-05-10 | 42.52 | $44.21 | 14300 |
| 2024-05-09 | 42.48 | $43.84 | 14400 |
| 2024-05-08 | 42.49 | $43.80 | 4648 |
| 2024-05-07 | 42.51 | $43.61 | 8137 |
| 2024-05-06 | 42.56 | $43.90 | 8738 |
| 2024-05-03 | 42.57 | $43.62 | 17400 |
| 2024-05-02 | 42.57 | $43.05 | 23800 |
| 2024-05-01 | 42.61 | $42.07 | 62400 |
| 2024-04-30 | 42.71 | $42.29 | 20012 |
| 2024-04-29 | 42.79 | $42.92 | 185900 |
| 2024-04-26 | 42.84 | $42.24 | 4900 |
| 2024-04-25 | 42.92 | $41.70 | 17932 |
| 2024-04-24 | 43.02 | $41.77 | 457143 |
| 2024-04-23 | 43.10 | $41.42 | 74800 |
| 2024-04-22 | 43.22 | $41.01 | 19913 |
| 2024-04-19 | 43.36 | $41.02 | 20400 |
| 2024-04-18 | 43.49 | $41.86 | 8742 |
| 2024-04-17 | 43.58 | $41.92 | 78500 |
| 2024-04-16 | 43.65 | $41.64 | 52700 |
| 2024-04-15 | 43.74 | $42.59 | 55400 |
| 2024-04-12 | 43.77 | $43.28 | 32709 |
| 2024-04-11 | 43.79 | $44.17 | 24947 |
| 2024-04-10 | 43.76 | $44.12 | 26905 |
| 2024-04-09 | 43.75 | $44.65 | 12835 |
| 2024-04-08 | 43.68 | $44.06 | 13645 |
| 2024-04-05 | 43.65 | $43.70 | 62807 |
| 2024-04-04 | 43.65 | $43.73 | 50800 |
| 2024-04-03 | 43.62 | $44.08 | 39006 |
| 2024-04-02 | 43.52 | $43.99 | 17440 |
| 2024-04-01 | 43.44 | $43.83 | 27413 |
| 2024-03-28 | 43.34 | $43.83 | 6100 |
| 2024-03-27 | 43.22 | $43.64 | 5800 |
| 2024-03-26 | 43.09 | $43.47 | 8200 |
| 2024-03-25 | 42.98 | $43.87 | 10800 |
| 2024-03-22 | 42.86 | $43.73 | 36500 |
| 2024-03-21 | 42.75 | $43.72 | 8500 |
| 2024-03-20 | 42.65 | $43.49 | 5700 |
| 2024-03-19 | 42.52 | $43.32 | 14637 |
| 2024-03-18 | 42.43 | $43.45 | 4200 |
| 2024-03-15 | 42.31 | $43.35 | 29000 |
| 2024-03-14 | 42.21 | $43.50 | 6127 |
| 2024-03-13 | 42.11 | $43.62 | 9233 |
| 2024-03-12 | 41.96 | $43.97 | 10509 |
| 2024-03-11 | 41.85 | $43.31 | 6235 |
| 2024-03-08 | 41.77 | $43.39 | 30900 |
| 2024-03-07 | 41.67 | $43.75 | 34705 |
| 2024-03-06 | 41.54 | $43.01 | 27448 |
| 2024-03-05 | 41.43 | $42.10 | 5700 |
| 2024-03-04 | 41.33 | $42.37 | 7018 |
| 2024-03-01 | 41.22 | $41.92 | 8640 |
| 2024-02-29 | 41.13 | $41.47 | 5800 |
| 2024-02-28 | 41.06 | $41.01 | 6100 |
| 2024-02-27 | 41.03 | $41.26 | 8500 |
| 2024-02-26 | 41.00 | $41.47 | 6218 |
| 2024-02-23 | 40.94 | $41.45 | 10400 |
| 2024-02-22 | 40.88 | $41.70 | 16637 |
| 2024-02-21 | 40.81 | $41.01 | 5700 |
| 2024-02-20 | 40.75 | $41.47 | 12703 |
| 2024-02-16 | 40.66 | $41.12 | 14800 |
| 2024-02-15 | 40.58 | $41.36 | 71300 |
| 2024-02-14 | 40.45 | $41.35 | 30044 |
| 2024-02-13 | 40.28 | $40.70 | 7400 |
| 2024-02-12 | 40.17 | $41.75 | 51800 |
| 2024-02-09 | 40.07 | $41.64 | 9600 |
| 2024-02-08 | 39.96 | $41.55 | 16500 |
| 2024-02-07 | 39.86 | $41.04 | 6300 |
| 2024-02-06 | 39.78 | $40.81 | 4500 |
| 2024-02-05 | 39.76 | $40.17 | 8900 |
| 2024-02-02 | 39.74 | $40.07 | 8904 |
| 2024-02-01 | 39.72 | $40.25 | 2749 |
| 2024-01-31 | 39.70 | $40.03 | 12122 |
| 2024-01-30 | 39.72 | $40.44 | 7800 |
| 2024-01-29 | 39.76 | $40.61 | 23840 |
| 2024-01-26 | 39.79 | $40.26 | 7700 |
| 2024-01-25 | 39.83 | $40.23 | 3530 |
| 2024-01-24 | 39.85 | $40.24 | 4700 |
| 2024-01-23 | 39.84 | $39.89 | 5715 |
| 2024-01-22 | 39.83 | $39.71 | 8925 |
| 2024-01-19 | 39.79 | $39.59 | 13041 |
| 2024-01-18 | 39.78 | $38.63 | 5212 |
| 2024-01-17 | 39.82 | $37.99 | 11337 |
| 2024-01-16 | 39.90 | $38.54 | 16728 |
| 2024-01-12 | 40.02 | $39.62 | 2809 |
| 2024-01-11 | 40.07 | $39.55 | 6700 |
| 2024-01-10 | 40.08 | $39.44 | 6800 |
| 2024-01-09 | 40.11 | $39.52 | 4810 |
| 2024-01-08 | 40.12 | $40.39 | 7000 |
| 2024-01-05 | 40.09 | $39.81 | 6819 |
| 2024-01-04 | 40.06 | $39.72 | 35500 |
| 2024-01-03 | 40.05 | $39.80 | 28700 |
| 2024-01-02 | 40.03 | $40.34 | 18229 |
| 2023-12-29 | 40.01 | $41.31 | 8522 |
| 2023-12-28 | 39.94 | $41.31 | 100237 |
| 2023-12-27 | 39.87 | $41.01 | 28600 |
| 2023-12-26 | 39.81 | $40.66 | 7520 |
| 2023-12-22 | 39.74 | $39.89 | 18539 |
| 2023-12-21 | 39.72 | $39.74 | 13314 |
| 2023-12-20 | 39.70 | $38.92 | 19500 |
| 2023-12-19 | 39.74 | $39.47 | 55800 |
| 2023-12-18 | 39.73 | $39.42 | 12500 |
| 2023-12-15 | 39.71 | $39.55 | 9535 |
| 2023-12-14 | 39.67 | $41.00 | 10500 |
| 2023-12-13 | 39.55 | $40.46 | 13700 |
| 2023-12-12 | 39.45 | $39.86 | 4037 |
| 2023-12-11 | 39.34 | $39.94 | 5400 |
| 2023-12-08 | 39.23 | $39.72 | 24904 |
| 2023-12-07 | 39.11 | $39.79 | 157700 |
| 2023-12-06 | 38.98 | $39.37 | 50200 |
| 2023-12-05 | 38.88 | $39.36 | 142426 |
| 2023-12-04 | 38.78 | $39.43 | 7429 |
| 2023-12-01 | 38.67 | $40.05 | 4500 |
| 2023-11-30 | 38.50 | $39.77 | 19314 |
| 2023-11-29 | 38.31 | $39.98 | 29700 |
| 2023-11-28 | 38.08 | $39.84 | 13404 |
| 2023-11-27 | 37.88 | $39.29 | 23500 |
| 2023-11-24 | 37.69 | $39.35 | 2625 |
| 2023-11-22 | 37.50 | $39.37 | 3220 |
| 2023-11-21 | 37.32 | $39.70 | 8900 |
| 2023-11-20 | 37.15 | $39.41 | 12800 |
| 2023-11-17 | 36.98 | $39.02 | 10632 |
| 2023-11-16 | 36.83 | $38.67 | 5200 |
| 2023-11-15 | 36.73 | $38.65 | 7101 |
| 2023-11-14 | 36.61 | $38.45 | 9400 |
| 2023-11-13 | 36.54 | $37.64 | 6206 |
| 2023-11-10 | 36.52 | $37.78 | 3244 |
| 2023-11-09 | 36.49 | $37.21 | 4136 |
| 2023-11-08 | 36.50 | $37.21 | 22629 |
| 2023-11-07 | 36.51 | $37.34 | 6417 |
| 2023-11-06 | 36.51 | $37.37 | 3649 |
| 2023-11-03 | 36.50 | $37.25 | 6200 |
| 2023-11-02 | 36.50 | $36.72 | 11000 |
| 2023-11-01 | 36.50 | $35.89 | 2200 |
| 2023-10-31 | 36.51 | $35.51 | 6600 |
| 2023-10-30 | 36.55 | $35.84 | 7017 |
| 2023-10-27 | 36.58 | $35.45 | 4742 |
| 2023-10-26 | 36.63 | $35.50 | 4533 |
| 2023-10-25 | 36.69 | $35.76 | 3300 |
| 2023-10-24 | 36.71 | $36.30 | 8401 |
| 2023-10-23 | 36.70 | $36.02 | 18600 |
| 2023-10-20 | 36.73 | $36.11 | 8100 |
| 2023-10-19 | 36.75 | $36.55 | 25612 |
| 2023-10-18 | 36.74 | $36.26 | 7707 |
| 2023-10-17 | 36.77 | $37.00 | 5211 |
| 2023-10-16 | 36.79 | $37.35 | 7101 |
| 2023-10-13 | 36.79 | $37.18 | 7427 |
| 2023-10-12 | 36.81 | $37.29 | 7900 |
| 2023-10-11 | 36.84 | $37.47 | 7200 |
| 2023-10-10 | 36.83 | $37.47 | 8000 |
| 2023-10-09 | 36.81 | $37.11 | 6849 |
| 2023-10-06 | 36.80 | $37.22 | 4700 |
| 2023-10-05 | 36.78 | $36.69 | 5000 |
| 2023-10-04 | 36.80 | $36.20 | 21534 |
| 2023-10-03 | 36.85 | $36.14 | 5100 |
| 2023-10-02 | 36.92 | $36.57 | 28500 |
| 2023-09-29 | 36.96 | $36.43 | 4337 |
| 2023-09-28 | 37.00 | $36.61 | 5033 |
| 2023-09-27 | 37.05 | $36.24 | 8205 |
| 2023-09-26 | 37.12 | $36.10 | 7914 |
| 2023-09-25 | 37.18 | $36.68 | 3400 |
| 2023-09-22 | 37.20 | $36.53 | 6200 |
| 2023-09-21 | 37.24 | $36.24 | 19700 |
| 2023-09-20 | 37.30 | $36.97 | 6025 |
| 2023-09-19 | 37.29 | $37.23 | 76000 |
| 2023-09-18 | 37.28 | $37.48 | 8235 |
| 2023-09-15 | 37.25 | $37.55 | 6230 |
| 2023-09-14 | 37.22 | $37.79 | 16400 |
| 2023-09-13 | 37.17 | $37.29 | 11818 |
| 2023-09-12 | 37.15 | $37.08 | 6416 |
| 2023-09-11 | 37.15 | $36.98 | 228648 |
| 2023-09-08 | 37.18 | $36.89 | 6234 |
| 2023-09-07 | 37.22 | $36.94 | 28148 |
| 2023-09-06 | 37.28 | $37.24 | 4227 |
| 2023-09-05 | 37.32 | $37.53 | 2500 |
| 2023-09-01 | 37.37 | $37.31 | 3700 |
| 2023-08-31 | 37.43 | $37.24 | 5145 |
| 2023-08-30 | 37.46 | $37.63 | 1846 |
| 2023-08-29 | 37.49 | $37.69 | 9021 |
| 2023-08-28 | 37.56 | $37.34 | 5500 |
| 2023-08-25 | 37.66 | $37.08 | 4400 |
| 2023-08-24 | 37.81 | $37.31 | 3719 |
| 2023-08-23 | 37.91 | $37.35 | 5243 |
| 2023-08-22 | 38.03 | $36.75 | 7703 |
| 2023-08-21 | 38.18 | $37.06 | 3200 |
| 2023-08-18 | 38.29 | $36.88 | 11728 |
| 2023-08-17 | 38.39 | $36.97 | 14149 |
| 2023-08-16 | 38.49 | $36.76 | 8619 |
| 2023-08-15 | 38.62 | $36.89 | 6809 |
| 2023-08-14 | 38.77 | $37.21 | 21400 |
| 2023-08-11 | 38.91 | $37.44 | 17300 |
| 2023-08-10 | 39.03 | $37.80 | 19000 |
| 2023-08-09 | 39.13 | $38.08 | 37400 |
| 2023-08-08 | 39.19 | $38.04 | 16504 |
| 2023-08-07 | 39.21 | $38.65 | 22900 |
| 2023-08-04 | 39.17 | $38.33 | 22300 |
| 2023-08-03 | 39.14 | $37.96 | 21800 |
| 2023-08-02 | 39.13 | $38.17 | 23435 |
| 2023-08-01 | 39.15 | $39.22 | 27200 |
| 2023-07-31 | 39.13 | $39.33 | 25803 |
| 2023-07-28 | 39.09 | $39.99 | 33650 |
| 2023-07-27 | 39.01 | $39.37 | 8400 |
| 2023-07-26 | 38.97 | $39.77 | 49624 |
| 2023-07-25 | 38.91 | $39.67 | 9221 |
| 2023-07-24 | 38.86 | $39.30 | 9049 |
| 2023-07-21 | 38.82 | $38.88 | 15038 |
| 2023-07-20 | 38.83 | $38.88 | 10700 |
| 2023-07-19 | 38.85 | $39.39 | 5828 |
| 2023-07-18 | 38.83 | $40.00 | 20603 |
| 2023-07-17 | 38.81 | $39.94 | 22440 |
| 2023-07-14 | 38.82 | $39.82 | 17525 |
| 2023-07-13 | 38.82 | $39.77 | 18807 |
| 2023-07-12 | 38.82 | $39.29 | 17500 |
| 2023-07-11 | 38.82 | $38.41 | 8300 |
| 2023-07-10 | 38.85 | $37.82 | 8014 |
| 2023-07-07 | 38.90 | $37.91 | 13800 |
| 2023-07-06 | 38.95 | $37.65 | 19700 |
| 2023-07-05 | 39.00 | $38.55 | 13432 |
| 2023-07-03 | 39.00 | $38.89 | 6700 |
| 2023-06-30 | 38.99 | $38.51 | 3900 |
| 2023-06-29 | 38.98 | $38.31 | 5600 |
| 2023-06-28 | 38.97 | $38.56 | 11100 |
| 2023-06-27 | 38.96 | $38.70 | 3541 |
| 2023-06-26 | 38.94 | $38.65 | 4100 |
| 2023-06-23 | 38.89 | $38.52 | 7313 |
| 2023-06-22 | 38.80 | $39.09 | 5549 |
| 2023-06-21 | 38.69 | $39.14 | 2206 |
| 2023-06-20 | 38.59 | $39.10 | 5106 |
| 2023-06-16 | 38.51 | $39.60 | 5903 |
| 2023-06-15 | 38.39 | $40.12 | 4347 |
| 2023-06-14 | 38.23 | $39.81 | 1.0M |
| 2023-06-13 | 38.05 | $39.86 | 3448 |
| 2023-06-12 | 37.85 | $39.29 | 6200 |
| 2023-06-09 | 37.66 | $39.01 | 5100 |
| 2023-06-08 | 37.50 | $38.82 | 3600 |
| 2023-06-07 | 37.37 | $38.80 | 3025 |
| 2023-06-06 | 37.24 | $38.75 | 1037 |
| 2023-06-05 | 37.12 | $38.53 | 1727 |
| 2023-06-02 | 37.01 | $38.71 | 6400 |
| 2023-06-01 | 36.87 | $38.30 | 11700 |
| 2023-05-31 | 36.75 | $37.97 | 2300 |
| 2023-05-30 | 36.63 | $38.42 | 2324 |
| 2023-05-26 | 36.50 | $38.36 | 3600 |
| 2023-05-25 | 36.38 | $37.52 | 2238 |
| 2023-05-24 | 36.29 | $36.73 | 5200 |
| 2023-05-23 | 36.22 | $36.87 | 4800 |
| 2023-05-22 | 36.14 | $37.30 | 1235 |
| 2023-05-19 | 36.08 | $37.38 | 10500 |
| 2023-05-18 | 36.02 | $37.25 | 6900 |
| 2023-05-17 | 35.97 | $36.95 | 3400 |
| 2023-05-16 | 35.94 | $36.08 | 1400 |
| 2023-05-15 | 35.98 | $36.01 | 3700 |
| 2023-05-12 | 36.03 | $35.53 | 9933 |
| 2023-05-11 | 36.10 | $35.77 | 2943 |
| 2023-05-10 | 36.17 | $36.20 | 18033 |
| 2023-05-09 | 36.20 | $36.18 | 604 |
| 2023-05-08 | 36.25 | $36.31 | 1737 |
| 2023-05-05 | 36.27 | $36.39 | 3100 |
| 2023-05-04 | 36.29 | $35.90 | 1243 |
| 2023-05-03 | 36.33 | $35.82 | 1800 |
| 2023-05-02 | 36.40 | $35.68 | 3243 |
| 2023-05-01 | 36.48 | $35.81 | 4500 |
| 2023-04-28 | 36.55 | $35.93 | 1400 |
| 2023-04-27 | 36.60 | $35.77 | 1800 |
| 2023-04-26 | 36.66 | $35.30 | 1305 |
| 2023-04-25 | 36.74 | $35.24 | 4838 |
| 2023-04-24 | 36.83 | $36.15 | 2100 |
| 2023-04-21 | 36.89 | $36.05 | 3916 |
| 2023-04-20 | 36.95 | $36.35 | 4800 |
| 2023-04-19 | 36.97 | $36.35 | 1100 |
| 2023-04-18 | 36.98 | $36.86 | 9519 |
| 2023-04-17 | 36.94 | $36.95 | 5526 |
| 2023-04-14 | 36.89 | $37.02 | 9839 |
| 2023-04-13 | 36.83 | $37.08 | 4817 |
| 2023-04-12 | 36.74 | $36.92 | 8425 |
| 2023-04-11 | 36.70 | $37.05 | 7500 |
| 2023-04-10 | 36.65 | $36.79 | 7300 |
| 2023-04-06 | 36.60 | $36.79 | 110449 |
| 2023-04-05 | 36.56 | $36.76 | 17108 |
| 2023-04-04 | 36.56 | $37.16 | 4500 |
| 2023-04-03 | 36.52 | $37.33 | 11400 |
| 2023-03-31 | 36.48 | $37.10 | 7519 |
| 2023-03-30 | 36.45 | $37.07 | 2200 |
| 2023-03-29 | 36.41 | $36.96 | 18400 |
| 2023-03-28 | 36.37 | $36.85 | 99600 |
| 2023-03-27 | 36.30 | $37.03 | 12749 |
| 2023-03-24 | 36.24 | $37.27 | 6900 |
| 2023-03-23 | 36.16 | $37.27 | 6448 |
| 2023-03-22 | 36.13 | $36.84 | 24336 |
| 2023-03-21 | 36.08 | $36.51 | 9600 |
| 2023-03-20 | 36.04 | $36.14 | 5900 |
| 2023-03-17 | 36.03 | $35.86 | 16009 |
| 2023-03-16 | 36.05 | $35.90 | 13904 |
| 2023-03-15 | 36.05 | $35.26 | 562700 |
| 2023-03-14 | 36.13 | $36.07 | 5600 |
| 2023-03-13 | 36.16 | $36.07 | 25100 |
| 2023-03-10 | 36.18 | $35.68 | 560749 |
| 2023-03-09 | 36.24 | $35.97 | 15100 |
| 2023-03-08 | 36.27 | $36.76 | 25100 |
| 2023-03-07 | 36.26 | $36.55 | 1.3M |
| 2023-03-06 | 36.24 | $36.45 | 8135 |
| 2023-03-03 | 36.25 | $36.55 | 6000 |
| 2023-03-02 | 36.29 | $36.24 | 5200 |
| 2023-03-01 | 36.34 | $36.07 | 20500 |
| 2023-02-28 | 36.35 | $35.57 | 6141 |
| 2023-02-27 | 36.40 | $35.81 | 2925 |
| 2023-02-24 | 36.45 | $35.70 | 29600 |
| 2023-02-23 | 36.51 | $36.57 | 6143 |
| 2023-02-22 | 36.50 | $35.80 | 11900 |
| 2023-02-21 | 36.54 | $35.73 | 13500 |
| 2023-02-17 | 36.57 | $36.07 | 14707 |
| 2023-02-16 | 36.56 | $36.08 | 7540 |
| 2023-02-15 | 36.52 | $36.09 | 12100 |
| 2023-02-14 | 36.48 | $36.78 | 23226 |
| 2023-02-13 | 36.41 | $36.69 | 16522 |
| 2023-02-10 | 36.33 | $36.49 | 28300 |
| 2023-02-09 | 36.26 | $36.73 | 19422 |
| 2023-02-08 | 36.17 | $36.62 | 5200 |
| 2023-02-07 | 36.09 | $36.58 | 9300 |
| 2023-02-06 | 36.00 | $36.18 | 6200 |
| 2023-02-03 | 35.89 | $36.69 | 8523 |
| 2023-02-02 | 35.71 | $37.37 | 7910 |
| 2023-02-01 | 35.51 | $37.12 | 22200 |
| 2023-01-31 | 35.30 | $36.37 | 12700 |
| 2023-01-30 | 35.11 | $36.48 | 23800 |
| 2023-01-27 | 34.94 | $36.86 | 52900 |
| 2023-01-26 | 34.72 | $36.92 | 32300 |
| 2023-01-25 | 34.53 | $36.37 | 33227 |
| 2023-01-24 | 34.36 | $36.51 | 22726 |
| 2023-01-23 | 34.19 | $36.34 | 61400 |
| 2023-01-20 | 34.04 | $35.83 | 19600 |
| 2023-01-19 | 33.90 | $35.28 | 15100 |
| 2023-01-18 | 33.81 | $35.32 | 9428 |
| 2023-01-17 | 33.71 | $35.42 | 6600 |
| 2023-01-13 | 33.66 | $35.11 | 6934 |
| 2023-01-12 | 33.67 | $35.18 | 10000 |
| 2023-01-11 | 33.67 | $34.91 | 5100 |
| 2023-01-10 | 33.69 | $34.96 | 12305 |
| 2023-01-09 | 33.70 | $34.71 | 27422 |
| 2023-01-06 | 33.73 | $34.11 | 15100 |
| 2023-01-05 | 33.78 | $33.07 | 4300 |
| 2023-01-04 | 33.88 | $33.31 | 11000 |
| 2023-01-03 | 34.01 | $32.87 | 10109 |
| 2022-12-30 | 34.16 | $32.70 | 6500 |
| 2022-12-29 | 34.32 | $33.07 | 9937 |
| 2022-12-28 | 34.47 | $32.41 | 10900 |
| 2022-12-27 | 34.58 | $33.12 | 8000 |
| 2022-12-23 | 34.64 | $33.04 | 5400 |
| 2022-12-22 | 34.72 | $32.96 | 285800 |
| 2022-12-21 | 34.81 | $33.42 | 18000 |
| 2022-12-20 | 34.86 | $33.10 | 8000 |
| 2022-12-19 | 34.90 | $33.31 | 7900 |
| 2022-12-16 | 34.96 | $33.34 | 17500 |
| 2022-12-15 | 35.01 | $34.48 | 19100 |
| 2022-12-14 | 34.99 | $35.23 | 34027 |
| 2022-12-13 | 34.98 | $35.22 | 28435 |
| 2022-12-12 | 34.91 | $35.28 | 16300 |
| 2022-12-09 | 34.85 | $35.19 | 23916 |
| 2022-12-08 | 34.73 | $35.28 | 397622 |
| 2022-12-07 | 34.52 | $35.28 | 682339 |
| 2022-12-06 | 34.31 | $35.07 | 5103 |
| 2022-12-05 | 34.09 | $35.76 | 23501 |
| 2022-12-02 | 33.82 | $35.90 | 5800 |
| 2022-12-01 | 33.50 | $35.94 | 9700 |
| 2022-11-30 | 33.18 | $36.03 | 26723 |
| 2022-11-29 | 32.87 | $34.71 | 6300 |
| 2022-11-28 | 32.61 | $34.18 | 10645 |
| 2022-11-25 | 32.38 | $34.79 | 2515 |
| 2022-11-23 | 32.12 | $34.67 | 6707 |
| 2022-11-22 | 31.86 | $34.42 | 15600 |
| 2022-11-21 | 31.61 | $33.96 | 6549 |
| 2022-11-18 | 31.38 | $34.39 | 12935 |
| 2022-11-17 | 31.15 | $34.36 | 25300 |
| 2022-11-16 | 30.91 | $34.18 | 8300 |
| 2022-11-15 | 30.67 | $34.97 | 39037 |
| 2022-11-14 | 30.41 | $33.86 | 7800 |
| 2022-11-11 | 30.23 | $34.01 | 17603 |
| 2022-11-10 | 30.00 | $32.87 | 10837 |
| 2022-11-09 | 29.87 | $31.11 | 6800 |
| 2022-11-08 | 29.81 | $31.08 | 12000 |
| 2022-11-07 | 29.75 | $30.62 | 7719 |
| 2022-11-04 | 29.73 | $30.41 | 10900 |
| 2022-11-03 | 29.75 | $29.53 | 14600 |
| 2022-11-02 | 29.87 | $29.40 | 20321 |
| 2022-11-01 | 30.00 | $29.82 | 11644 |
| 2022-10-31 | 30.10 | $29.52 | 14618 |
| 2022-10-28 | 30.17 | $29.68 | 12649 |
| 2022-10-27 | 30.20 | $29.57 | 7826 |
| 2022-10-26 | 30.26 | $29.51 | 13434 |
| 2022-10-25 | 30.36 | $29.37 | 7300 |
| 2022-10-24 | 30.47 | $29.32 | 3328 |
| 2022-10-21 | 30.59 | $29.86 | 6600 |
| 2022-10-20 | 30.69 | $29.58 | 3007 |
| 2022-10-19 | 30.85 | $29.35 | 3800 |
| 2022-10-18 | 31.05 | $29.81 | 4300 |
| 2022-10-17 | 31.24 | $30.14 | 3100 |
| 2022-10-14 | 31.42 | $29.48 | 11636 |
| 2022-10-13 | 31.64 | $30.23 | 30700 |
| 2022-10-12 | 31.83 | $29.98 | 3200 |
| 2022-10-11 | 32.04 | $29.81 | 5534 |
| 2022-10-10 | 32.24 | $30.25 | 12600 |
| 2022-10-07 | 32.49 | $30.82 | 16215 |
| 2022-10-06 | 32.71 | $31.87 | 5828 |
| 2022-10-05 | 32.84 | $32.02 | 20600 |
| 2022-10-04 | 32.95 | $31.81 | 1137 |
| 2022-10-03 | 33.08 | $30.85 | 12413 |
| 2022-09-30 | 33.27 | $30.46 | 3827 |
| 2022-09-29 | 33.50 | $30.72 | 150300 |
| 2022-09-28 | 33.75 | $31.40 | 9300 |
| 2022-09-27 | 33.95 | $31.64 | 8100 |
| 2022-09-26 | 34.15 | $31.63 | 8700 |
| 2022-09-23 | 34.37 | $31.97 | 16900 |
| 2022-09-22 | 34.62 | $32.82 | 7745 |
| 2022-09-21 | 34.79 | $33.21 | 12834 |
| 2022-09-20 | 34.96 | $33.62 | 8700 |
| 2022-09-19 | 35.10 | $33.82 | 33700 |
| 2022-09-16 | 35.25 | $33.85 | 19146 |
| 2022-09-15 | 35.43 | $33.95 | 5312 |
| 2022-09-14 | 35.60 | $34.24 | 19649 |
| 2022-09-13 | 35.76 | $33.91 | 14818 |
| 2022-09-12 | 35.93 | $35.24 | 3800 |
| 2022-09-09 | 36.04 | $35.08 | 6736 |
| 2022-09-08 | 36.14 | $34.52 | 14309 |
| 2022-09-07 | 36.25 | $34.34 | 5330 |
| 2022-09-06 | 36.34 | $34.39 | 7400 |
| 2022-09-02 | 36.42 | $34.56 | 10100 |
| 2022-09-01 | 36.52 | $35.11 | 32627 |
| 2022-08-31 | 36.55 | $35.70 | 15235 |
| 2022-08-30 | 36.55 | $35.35 | 6600 |
| 2022-08-29 | 36.56 | $35.61 | 12600 |
| 2022-08-26 | 36.56 | $36.09 | 14100 |
| 2022-08-25 | 36.57 | $36.90 | 5207 |
| 2022-08-24 | 36.54 | $36.35 | 11900 |
| 2022-08-23 | 36.53 | $36.47 | 2500 |
| 2022-08-22 | 36.48 | $36.43 | 9324 |
| 2022-08-19 | 36.47 | $36.97 | 2900 |
| 2022-08-18 | 36.42 | $37.37 | 7300 |
| 2022-08-17 | 36.35 | $37.28 | 4800 |
| 2022-08-16 | 36.27 | $37.44 | 3000 |
| 2022-08-15 | 36.18 | $37.36 | 11400 |
| 2022-08-12 | 36.06 | $37.46 | 5400 |
| 2022-08-11 | 35.94 | $37.02 | 9900 |
| 2022-08-10 | 35.83 | $36.81 | 8000 |
| 2022-08-09 | 35.72 | $36.10 | 11514 |
| 2022-08-08 | 35.63 | $36.10 | 11800 |
| 2022-08-05 | 35.54 | $36.38 | 7333 |
| 2022-08-04 | 35.47 | $35.72 | 18939 |
| 2022-08-03 | 35.42 | $35.78 | 16400 |
| 2022-08-02 | 35.33 | $35.49 | 34937 |
| 2022-08-01 | 35.28 | $35.72 | 23234 |
| 2022-07-29 | 35.22 | $36.23 | 7500 |
| 2022-07-28 | 35.19 | $36.26 | 9900 |
| 2022-07-27 | 35.19 | $36.30 | 5500 |
| 2022-07-26 | 35.21 | $35.46 | 620 |
| 2022-07-25 | 35.29 | $36.06 | 12000 |
| 2022-07-22 | 35.35 | $35.97 | 21019 |
| 2022-07-21 | 35.39 | $36.15 | 22800 |
| 2022-07-20 | 35.42 | $35.49 | 9641 |
| 2022-07-19 | 35.53 | $35.70 | 2000 |
| 2022-07-18 | 35.60 | $35.04 | 3831 |
| 2022-07-15 | 35.70 | $34.99 | 16200 |
| 2022-07-14 | 35.88 | $34.81 | 12023 |
| 2022-07-13 | 36.04 | $34.60 | 4200 |
| 2022-07-12 | 36.19 | $34.38 | 55100 |
| 2022-07-11 | 36.42 | $34.20 | 25029 |
| 2022-07-08 | 36.68 | $35.04 | 33400 |
| 2022-07-07 | 36.91 | $34.82 | 6012 |
| 2022-07-06 | 37.16 | $33.92 | 7319 |
| 2022-07-05 | 37.46 | $34.37 | 12949 |
| 2022-07-01 | 37.73 | $34.65 | 12808 |
| 2022-06-30 | 38.02 | $35.58 | 18800 |
| 2022-06-29 | 38.24 | $36.35 | 12608 |
| 2022-06-28 | 38.43 | $36.54 | 4114 |
| 2022-06-27 | 38.58 | $37.15 | 5300 |
| 2022-06-24 | 38.66 | $37.25 | 4406 |
| 2022-06-23 | 38.73 | $36.68 | 9130 |
| 2022-06-22 | 38.79 | $36.83 | 8000 |
| 2022-06-21 | 38.89 | $37.68 | 16304 |
| 2022-06-17 | 38.92 | $37.05 | 9200 |
| 2022-06-16 | 38.97 | $37.11 | 5500 |
| 2022-06-15 | 39.00 | $38.57 | 12000 |
| 2022-06-14 | 38.99 | $38.06 | 111940 |
| 2022-06-13 | 38.97 | $37.65 | 4041 |
| 2022-06-10 | 38.98 | $38.92 | 1200 |
| 2022-06-09 | 38.90 | $39.28 | 3800 |
| 2022-06-08 | 38.81 | $39.80 | 13040 |
| 2022-06-07 | 38.72 | $39.83 | 5000 |
| 2022-06-06 | 38.61 | $39.81 | 7300 |
| 2022-06-03 | 38.58 | $39.75 | 1700 |
| 2022-06-02 | 38.54 | $40.42 | 4900 |
| 2022-06-01 | 38.54 | $39.99 | 4612 |
| 2022-05-31 | 38.52 | $40.31 | 5100 |
| 2022-05-27 | 38.48 | $39.52 | 600 |
| 2022-05-26 | 38.48 | $38.71 | 11145 |
| 2022-05-25 | 38.54 | $38.53 | 4746 |
| 2022-05-24 | 38.57 | $38.07 | 3700 |
| 2022-05-23 | 38.62 | $38.71 | 8800 |
| 2022-05-20 | 38.70 | $38.23 | 9620 |
| 2022-05-19 | 38.80 | $38.10 | 11500 |
| 2022-05-18 | 38.93 | $37.78 | 7700 |
| 2022-05-17 | 39.10 | $38.37 | 15948 |
| 2022-05-16 | 39.23 | $37.61 | 8044 |
| 2022-05-13 | 39.39 | $37.94 | 13400 |
| 2022-05-12 | 39.57 | $37.16 | 33200 |
| 2022-05-11 | 39.82 | $37.47 | 5237 |
| 2022-05-10 | 40.02 | $38.06 | 8620 |
| 2022-05-09 | 40.18 | $37.74 | 32140 |
| 2022-05-06 | 40.40 | $39.03 | 19428 |
| 2022-05-05 | 40.56 | $38.98 | 2645 |
| 2022-05-04 | 40.76 | $40.46 | 11700 |
| 2022-05-03 | 40.90 | $39.67 | 11629 |
| 2022-05-02 | 41.11 | $39.39 | 35600 |
| 2022-04-29 | 41.30 | $39.51 | 2327 |
| 2022-04-28 | 41.48 | $39.98 | 11300 |
| 2022-04-27 | 41.66 | $39.19 | 12042 |
| 2022-04-26 | 41.88 | $39.11 | 9437 |
| 2022-04-25 | 42.08 | $40.16 | 6900 |
| 2022-04-22 | 42.23 | $40.20 | 5900 |
| 2022-04-21 | 42.41 | $40.71 | 5336 |
| 2022-04-20 | 42.54 | $41.25 | 6335 |
| 2022-04-19 | 42.66 | $40.99 | 9415 |
| 2022-04-18 | 42.79 | $40.79 | 5802 |
| 2022-04-14 | 42.93 | $41.48 | 4716 |
| 2022-04-13 | 43.05 | $42.28 | 2500 |
| 2022-04-12 | 43.09 | $41.32 | 21416 |
| 2022-04-11 | 43.14 | $41.34 | 3100 |
| 2022-04-08 | 43.18 | $42.12 | 3200 |
| 2022-04-07 | 43.19 | $42.30 | 2400 |
| 2022-04-06 | 43.23 | $42.86 | 6800 |
| 2022-04-05 | 43.23 | $43.34 | 38930 |
| 2022-04-04 | 43.15 | $43.91 | 18800 |
| 2022-04-01 | 43.03 | $43.24 | 6311 |
| 2022-03-31 | 43.06 | $43.12 | 4102 |
| 2022-03-30 | 43.13 | $43.54 | 4139 |
| 2022-03-29 | 43.20 | $43.51 | 5500 |
| 2022-03-28 | 43.25 | $43.06 | 4400 |
| 2022-03-25 | 43.33 | $43.33 | 2341 |
| 2022-03-24 | 43.40 | $43.70 | 2336 |
| 2022-03-23 | 43.43 | $43.33 | 7700 |
| 2022-03-22 | 43.52 | $43.61 | 11243 |
| 2022-03-21 | 43.60 | $43.53 | 8700 |
| 2022-03-18 | 43.71 | $43.74 | 4510 |
| 2022-03-17 | 43.81 | $43.87 | 7505 |
| 2022-03-16 | 43.92 | $43.11 | 13644 |
| 2022-03-15 | 44.06 | $42.16 | 7000 |
| 2022-03-14 | 44.22 | $42.19 | 11127 |
| 2022-03-11 | 44.39 | $42.40 | 5700 |
| 2022-03-10 | 44.58 | $43.03 | 17100 |
| 2022-03-09 | 44.74 | $42.86 | 11434 |
| 2022-03-08 | 44.88 | $41.80 | 13200 |
| 2022-03-07 | 45.05 | $41.52 | 11500 |
| 2022-03-04 | 45.22 | $43.71 | 3232 |
| 2022-03-03 | 45.29 | $44.52 | 5912 |
| 2022-03-02 | 45.34 | $44.96 | 6509 |
| 2022-03-01 | 45.36 | $44.49 | 5040 |
| 2022-02-28 | 45.40 | $44.65 | 10300 |
| 2022-02-25 | 45.37 | $44.78 | 7425 |
| 2022-02-24 | 45.31 | $44.31 | 7400 |
| 2022-02-23 | 45.33 | $45.18 | 7420 |
| 2022-02-22 | 45.32 | $45.21 | 3300 |
| 2022-02-18 | 45.33 | $45.73 | 9737 |
| 2022-02-17 | 45.31 | $45.66 | 8722 |
| 2022-02-16 | 45.33 | $46.21 | 14600 |
| 2022-02-15 | 45.34 | $45.91 | 2618 |
| 2022-02-14 | 45.38 | $45.22 | 18733 |
| 2022-02-11 | 45.47 | $45.66 | 8700 |
| 2022-02-10 | 45.55 | $46.09 | 7600 |
| 2022-02-09 | 45.60 | $46.23 | 8900 |
| 2022-02-08 | 45.63 | $45.70 | 2500 |
| 2022-02-07 | 45.66 | $45.22 | 3700 |
| 2022-02-04 | 45.71 | $45.03 | 9800 |
| 2022-02-03 | 45.79 | $44.95 | 5529 |
| 2022-02-02 | 45.88 | $45.65 | 3117 |
| 2022-02-01 | 45.96 | $45.29 | 68000 |
| 2022-01-31 | 46.03 | $45.37 | 17021 |
| 2022-01-28 | 46.09 | $43.92 | 10143 |
| 2022-01-27 | 46.22 | $43.72 | 10300 |
| 2022-01-26 | 46.38 | $44.64 | 15500 |
| 2022-01-25 | 46.48 | $44.98 | 2810 |
| 2022-01-24 | 46.55 | $45.43 | 11900 |
| 2022-01-21 | 46.58 | $45.24 | 13415 |
| 2022-01-20 | 46.60 | $46.14 | 6112 |
| 2022-01-19 | 46.57 | $46.44 | 19343 |
| 2022-01-18 | 46.48 | $46.58 | 24127 |
| 2022-01-14 | 46.41 | $47.09 | 17400 |
| 2022-01-13 | 46.30 | $47.29 | 16800 |
| 2022-01-12 | 46.20 | $47.07 | 32535 |
| 2022-01-11 | 46.07 | $46.81 | 4300 |
| 2022-01-10 | 45.97 | $46.26 | 5048 |
| 2022-01-07 | 45.99 | $46.25 | 5520 |
| 2022-01-06 | 46.01 | $46.70 | 4400 |
| 2022-01-05 | 46.02 | $46.73 | 3700 |
| 2022-01-04 | 46.02 | $47.26 | 3700 |
| 2022-01-03 | 45.97 | $46.76 | 7442 |
| 2021-12-31 | 45.93 | $46.51 | 4300 |
| 2021-12-30 | 45.91 | $46.58 | 7138 |
| 2021-12-29 | 45.86 | $46.85 | 2400 |
| 2021-12-28 | 45.77 | $46.67 | 3531 |
| 2021-12-27 | 45.70 | $46.38 | 6420 |
| 2021-12-23 | 45.60 | $45.90 | 2018 |
| 2021-12-22 | 45.60 | $45.77 | 3631 |
| 2021-12-21 | 45.60 | $45.41 | 3500 |
| 2021-12-20 | 45.63 | $44.70 | 2100 |
| 2021-12-17 | 45.70 | $45.12 | 11200 |
| 2021-12-16 | 45.77 | $45.05 | 8419 |
| 2021-12-15 | 45.82 | $45.16 | 2600 |
| 2021-12-14 | 45.86 | $44.50 | 4218 |
| 2021-12-13 | 45.92 | $44.86 | 3200 |
| 2021-12-10 | 45.95 | $46.66 | 3900 |
| 2021-12-09 | 45.88 | $46.58 | 1338 |
| 2021-12-08 | 45.81 | $46.86 | 1321 |
| 2021-12-07 | 45.74 | $46.85 | 4200 |
| 2021-12-06 | 45.66 | $46.28 | 3303 |
| 2021-12-03 | 45.58 | $45.90 | 1100 |
| 2021-12-02 | 45.49 | $46.18 | 8518 |
| 2021-12-01 | 45.40 | $45.57 | 9130 |
| 2021-11-30 | 45.33 | $45.09 | 8800 |
| 2021-11-29 | 45.28 | $45.14 | 5800 |
| 2021-11-26 | 45.22 | $44.42 | 7600 |
| 2021-11-24 | 45.21 | $45.84 | 2800 |
| 2021-11-23 | 45.12 | $45.77 | 5000 |
| 2021-11-22 | 45.03 | $46.04 | 12000 |
| 2021-11-19 | 44.91 | $46.19 | 4701 |
| 2021-11-18 | 44.76 | $46.51 | 4530 |
| 2021-11-17 | 44.62 | $46.09 | 8600 |
| 2021-11-16 | 44.49 | $45.80 | 6300 |
| 2021-11-15 | 44.39 | $45.69 | 4842 |
| 2021-11-12 | 44.26 | $45.58 | 5521 |
| 2021-11-11 | 44.15 | $45.24 | 2300 |
| 2021-11-10 | 44.03 | $45.09 | 11844 |
| 2021-11-09 | 43.89 | $45.45 | 11200 |
| 2021-11-08 | 43.73 | $45.31 | 10100 |
| 2021-11-05 | 43.61 | $44.63 | 4734 |
| 2021-11-04 | 43.53 | $44.21 | 6329 |
| 2021-11-03 | 43.49 | $44.42 | 8800 |
| 2021-11-02 | 43.40 | $44.06 | 4400 |
| 2021-11-01 | 43.33 | $44.12 | 4600 |
| 2021-10-29 | 43.24 | $43.85 | 6200 |
| 2021-10-28 | 43.22 | $44.29 | 5228 |
| 2021-10-27 | 43.19 | $43.96 | 7300 |
| 2021-10-26 | 43.17 | $44.04 | 1511 |
| 2021-10-25 | 43.18 | $43.68 | 3912 |
| 2021-10-22 | 43.25 | $43.27 | 4500 |
| 2021-10-21 | 43.34 | $43.54 | 2900 |
| 2021-10-20 | 43.41 | $43.61 | 6600 |
| 2021-10-19 | 43.46 | $43.71 | 57233 |
| 2021-10-18 | 43.47 | $43.20 | 69827 |
| 2021-10-15 | 43.50 | $43.37 | 10000 |
| 2021-10-14 | 43.59 | $42.78 | 5340 |
| 2021-10-13 | 43.72 | $42.28 | 7200 |
| 2021-10-12 | 43.89 | $42.33 | 9300 |
| 2021-10-11 | 44.05 | $42.94 | 2800 |
| 2021-10-08 | 44.20 | $42.97 | 633 |
| 2021-10-07 | 44.33 | $43.32 | 4200 |
| 2021-10-06 | 44.43 | $42.61 | 3128 |
| 2021-10-05 | 44.55 | $42.73 | 3738 |
| 2021-10-04 | 44.70 | $42.33 | 3612 |
| 2021-10-01 | 44.88 | $43.47 | 3515 |
| 2021-09-30 | 44.98 | $43.69 | 2500 |
| 2021-09-29 | 45.08 | $43.54 | 4244 |
| 2021-09-28 | 45.18 | $44.16 | 5700 |
| 2021-09-27 | 45.23 | $45.19 | 2600 |
| 2021-09-24 | 45.21 | $44.99 | 4900 |
| 2021-09-23 | 45.16 | $45.07 | 3203 |
| 2021-09-22 | 45.12 | $44.47 | 3800 |
| 2021-09-21 | 45.08 | $44.04 | 11100 |
| 2021-09-20 | 45.05 | $43.73 | 20128 |
| 2021-09-17 | 44.99 | $45.09 | 3000 |
| 2021-09-16 | 44.84 | $45.36 | 1300 |
| 2021-09-15 | 44.73 | $45.70 | 1837 |
| 2021-09-14 | 44.57 | $45.67 | 2604 |
| 2021-09-13 | 44.46 | $45.84 | 5840 |
| 2021-09-10 | 44.37 | $45.63 | 2121 |
| 2021-09-09 | 44.31 | $45.32 | 4000 |
| 2021-09-08 | 44.27 | $44.92 | 9000 |
| 2021-09-07 | 44.26 | $45.69 | 7000 |
| 2021-09-03 | 44.22 | $45.93 | 2716 |
| 2021-09-02 | 44.19 | $45.57 | 3271 |
| 2021-09-01 | 44.19 | $45.60 | 5332 |
| 2021-08-31 | 44.18 | $45.57 | 10242 |
| 2021-08-30 | 44.16 | $45.19 | 5932 |
| 2021-08-27 | 44.13 | $44.81 | 9800 |
| 2021-08-26 | 44.11 | $43.96 | 4441 |
| 2021-08-25 | 44.15 | $44.33 | 4131 |
| 2021-08-24 | 44.14 | $43.62 | 8300 |
| 2021-08-23 | 44.14 | $43.52 | 5100 |
| 2021-08-20 | 44.18 | $42.43 | 5411 |
| 2021-08-19 | 44.29 | $42.22 | 15838 |
| 2021-08-18 | 44.42 | $43.09 | 2300 |
| 2021-08-17 | 44.49 | $42.39 | 9039 |
| 2021-08-16 | 44.60 | $43.66 | 4300 |
| 2021-08-13 | 44.64 | $43.85 | 2500 |
| 2021-08-12 | 44.70 | $44.49 | 4700 |
| 2021-08-11 | 44.73 | $44.63 | 2000 |
| 2021-08-10 | 44.76 | $44.57 | 8446 |
| 2021-08-09 | 44.78 | $45.06 | 3500 |
| 2021-08-06 | 44.78 | $45.16 | 5600 |
| 2021-08-05 | 44.77 | $45.63 | 600 |
| 2021-08-04 | 44.71 | $45.50 | 1900 |
| 2021-08-03 | 44.68 | $45.07 | 5700 |
| 2021-08-02 | 44.68 | $44.57 | 5200 |
| 2021-07-30 | 44.69 | $44.46 | 5000 |
| 2021-07-29 | 44.69 | $44.81 | 3800 |
| 2021-07-28 | 44.69 | $44.05 | 11221 |
| 2021-07-27 | 44.71 | $43.65 | 7819 |
| 2021-07-26 | 44.76 | $44.26 | 6131 |
| 2021-07-23 | 44.77 | $44.73 | 43700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
98.80
2026-07-21
Close Price
$96.60
Vol: 572570
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.03
Average
47.22
Maximum
101.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 98.80 | $96.60 | 572570 |
| 2026-07-20 | 99.03 | $91.84 | 3.0M |
| 2026-07-17 | 99.79 | $93.67 | 643800 |
| 2026-07-16 | 100.44 | $96.28 | 193500 |
| 2026-07-15 | 100.87 | $98.95 | 329229 |
| 2026-07-14 | 101.08 | $98.42 | 611300 |
| 2026-07-13 | 101.35 | $98.51 | 58900 |
| 2026-07-10 | 101.65 | $102.90 | 67525 |
| 2026-07-09 | 101.52 | $102.00 | 56800 |
| 2026-07-08 | 101.47 | $100.71 | 231126 |
| 2026-07-07 | 101.55 | $99.15 | 1.9M |
| 2026-07-06 | 101.81 | $103.96 | 227800 |
| 2026-07-02 | 101.58 | $101.16 | 86698 |
| 2026-07-01 | 101.62 | $102.05 | 60917 |
| 2026-06-30 | 101.58 | $105.53 | 112634 |
| 2026-06-29 | 101.16 | $102.85 | 66492 |
| 2026-06-26 | 100.98 | $100.07 | 240747 |
| 2026-06-25 | 101.08 | $102.23 | 67033 |
| 2026-06-24 | 100.96 | $101.92 | 78500 |
| 2026-06-23 | 100.86 | $102.86 | 196206 |
| 2026-06-22 | 100.65 | $109.34 | 227900 |
| 2026-06-18 | 99.73 | $107.53 | 187307 |
| 2026-06-17 | 98.91 | $103.03 | 140100 |
| 2026-06-16 | 98.48 | $101.65 | 227122 |
| 2026-06-15 | 98.15 | $104.25 | 1.2M |
| 2026-06-12 | 97.50 | $100.80 | 124469 |
| 2026-06-11 | 97.16 | $100.21 | 235500 |
| 2026-06-10 | 96.84 | $95.73 | 253803 |
| 2026-06-09 | 96.95 | $99.15 | 615070 |
| 2026-06-08 | 96.72 | $98.39 | 340375 |
| 2026-06-05 | 96.54 | $95.86 | 432041 |
| 2026-06-04 | 96.62 | $104.28 | 3.9M |
| 2026-06-03 | 95.81 | $105.35 | 130546 |
| 2026-06-02 | 94.81 | $105.52 | 300900 |
| 2026-06-01 | 93.68 | $104.60 | 399704 |
| 2026-05-29 | 92.53 | $100.47 | 170800 |
| 2026-05-28 | 91.69 | $100.74 | 575090 |
| 2026-05-27 | 90.74 | $101.32 | 1.5M |
| 2026-05-26 | 89.63 | $100.27 | 913609 |
| 2026-05-22 | 88.50 | $94.41 | 229400 |
| 2026-05-21 | 87.88 | $91.61 | 2.9M |
| 2026-05-20 | 87.49 | $88.99 | 65600 |
| 2026-05-19 | 87.33 | $86.77 | 298549 |
| 2026-05-18 | 87.39 | $89.11 | 597200 |
| 2026-05-15 | 87.21 | $88.55 | 12.3M |
| 2026-05-14 | 87.07 | $93.18 | 401317 |
| 2026-05-13 | 86.43 | $92.28 | 239443 |
| 2026-05-12 | 85.81 | $91.24 | 131439 |
| 2026-05-11 | 85.24 | $94.66 | 61327 |
| 2026-05-08 | 84.25 | $93.19 | 309100 |
| 2026-05-07 | 83.31 | $91.48 | 248064 |
| 2026-05-06 | 82.45 | $92.03 | 55359 |
| 2026-05-05 | 81.44 | $89.50 | 133700 |
| 2026-05-04 | 80.59 | $87.14 | 219601 |
| 2026-05-01 | 79.90 | $86.76 | 137180 |
| 2026-04-30 | 79.18 | $86.36 | 138300 |
| 2026-04-29 | 78.42 | $84.01 | 97621 |
| 2026-04-28 | 77.83 | $83.99 | 79517 |
| 2026-04-27 | 77.19 | $83.93 | 255820 |
| 2026-04-24 | 76.48 | $84.31 | 182600 |
| 2026-04-23 | 75.65 | $81.08 | 198700 |
| 2026-04-22 | 75.08 | $82.95 | 1.1M |
| 2026-04-21 | 74.25 | $80.13 | 180200 |
| 2026-04-20 | 73.63 | $80.15 | 74702 |
| 2026-04-17 | 72.95 | $79.87 | 304531 |
| 2026-04-16 | 72.22 | $77.99 | 127552 |
| 2026-04-15 | 71.61 | $77.37 | 461240 |
| 2026-04-14 | 71.01 | $77.08 | 674013 |
| 2026-04-13 | 70.37 | $75.22 | 134790 |
| 2026-04-10 | 69.86 | $73.94 | 59910 |
| 2026-04-09 | 69.43 | $73.34 | 38901 |
| 2026-04-08 | 69.01 | $73.44 | 1.2M |
| 2026-04-07 | 68.55 | $68.96 | 96500 |
| 2026-04-06 | 68.50 | $68.44 | 46332 |
| 2026-04-02 | 68.51 | $67.69 | 47224 |
| 2026-04-01 | 68.60 | $68.78 | 188728 |
| 2026-03-31 | 68.58 | $68.11 | 132700 |
| 2026-03-30 | 68.63 | $66.31 | 75500 |
| 2026-03-27 | 68.87 | $66.66 | 27100 |
| 2026-03-26 | 69.10 | $67.32 | 65900 |
| 2026-03-25 | 69.29 | $69.98 | 1.2M |
| 2026-03-24 | 69.22 | $68.03 | 43900 |
| 2026-03-23 | 69.34 | $69.49 | 1.3M |
| 2026-03-20 | 69.33 | $67.50 | 45200 |
| 2026-03-19 | 69.52 | $69.91 | 31800 |
| 2026-03-18 | 69.48 | $69.38 | 542000 |
| 2026-03-17 | 69.49 | $70.89 | 62848 |
| 2026-03-16 | 69.34 | $69.81 | 194147 |
| 2026-03-13 | 69.29 | $67.78 | 219528 |
| 2026-03-12 | 69.45 | $67.46 | 305941 |
| 2026-03-11 | 69.66 | $69.67 | 640100 |
| 2026-03-10 | 69.66 | $68.19 | 229200 |
| 2026-03-09 | 69.82 | $68.49 | 381057 |
| 2026-03-06 | 69.96 | $67.41 | 458800 |
| 2026-03-05 | 70.22 | $68.55 | 283846 |
| 2026-03-04 | 70.40 | $69.44 | 387731 |
| 2026-03-03 | 70.50 | $69.33 | 474800 |
| 2026-03-02 | 70.63 | $73.09 | 312448 |
| 2026-02-27 | 70.37 | $73.30 | 182717 |
| 2026-02-26 | 70.06 | $73.82 | 570630 |
| 2026-02-25 | 69.66 | $74.40 | 199661 |
| 2026-02-24 | 69.16 | $73.35 | 188527 |
| 2026-02-23 | 68.72 | $70.86 | 2.3M |
| 2026-02-20 | 68.50 | $71.81 | 389106 |
| 2026-02-19 | 68.15 | $70.15 | 156606 |
| 2026-02-18 | 67.94 | $70.49 | 159000 |
| 2026-02-17 | 67.67 | $70.55 | 1.5M |
| 2026-02-13 | 67.36 | $70.52 | 227400 |
| 2026-02-12 | 67.03 | $70.11 | 490931 |
| 2026-02-11 | 66.71 | $70.95 | 904011 |
| 2026-02-10 | 66.26 | $68.81 | 425849 |
| 2026-02-09 | 65.99 | $68.23 | 45700 |
| 2026-02-06 | 65.76 | $67.47 | 91925 |
| 2026-02-05 | 65.58 | $65.46 | 94400 |
| 2026-02-04 | 65.59 | $65.86 | 194110 |
| 2026-02-03 | 65.56 | $66.39 | 117924 |
| 2026-02-02 | 65.48 | $66.52 | 185500 |
| 2026-01-30 | 65.37 | $66.00 | 1.1M |
| 2026-01-29 | 65.30 | $67.76 | 200200 |
| 2026-01-28 | 65.04 | $69.09 | 164700 |
| 2026-01-27 | 64.61 | $69.08 | 82400 |
| 2026-01-26 | 64.14 | $67.82 | 294300 |
| 2026-01-23 | 63.76 | $67.39 | 1.2M |
| 2026-01-22 | 63.37 | $66.10 | 45532 |
| 2026-01-21 | 63.09 | $65.39 | 178400 |
| 2026-01-20 | 62.84 | $64.43 | 164600 |
| 2026-01-16 | 62.68 | $65.00 | 77915 |
| 2026-01-15 | 62.43 | $64.84 | 1.2M |
| 2026-01-14 | 62.18 | $64.12 | 68500 |
| 2026-01-13 | 61.97 | $63.76 | 394201 |
| 2026-01-12 | 61.79 | $64.20 | 142800 |
| 2026-01-09 | 61.53 | $63.40 | 139100 |
| 2026-01-08 | 61.34 | $62.97 | 188403 |
| 2026-01-07 | 61.16 | $63.39 | 142325 |
| 2026-01-06 | 60.93 | $63.52 | 700209 |
| 2026-01-05 | 60.66 | $62.86 | 176800 |
| 2026-01-02 | 60.43 | $62.08 | 41600 |
| 2025-12-31 | 60.25 | $60.84 | 24200 |
| 2025-12-30 | 60.19 | $60.95 | 156200 |
| 2025-12-29 | 60.11 | $60.69 | 108223 |
| 2025-12-26 | 60.05 | $60.34 | 14825 |
| 2025-12-24 | 60.02 | $59.90 | 3540 |
| 2025-12-23 | 60.03 | $59.77 | 12500 |
| 2025-12-22 | 60.06 | $59.46 | 499231 |
| 2025-12-19 | 60.12 | $59.14 | 180300 |
| 2025-12-18 | 60.22 | $59.68 | 37046 |
| 2025-12-17 | 60.28 | $58.97 | 48000 |
| 2025-12-16 | 60.42 | $59.76 | 174314 |
| 2025-12-15 | 60.49 | $59.95 | 326907 |
| 2025-12-12 | 60.54 | $60.08 | 113000 |
| 2025-12-11 | 60.59 | $61.68 | 17819 |
| 2025-12-10 | 60.48 | $62.64 | 134248 |
| 2025-12-09 | 60.25 | $61.59 | 38012 |
| 2025-12-08 | 60.11 | $61.36 | 13400 |
| 2025-12-05 | 59.98 | $61.07 | 33310 |
| 2025-12-04 | 59.86 | $60.27 | 26833 |
| 2025-12-03 | 59.82 | $60.64 | 35000 |
| 2025-12-02 | 59.73 | $60.40 | 110900 |
| 2025-12-01 | 59.66 | $59.99 | 47535 |
| 2025-11-28 | 59.63 | $60.34 | 244900 |
| 2025-11-26 | 59.55 | $59.53 | 131900 |
| 2025-11-25 | 59.56 | $58.55 | 47231 |
| 2025-11-24 | 59.66 | $58.26 | 41200 |
| 2025-11-21 | 59.81 | $57.60 | 400400 |
| 2025-11-20 | 60.04 | $57.56 | 92137 |
| 2025-11-19 | 60.31 | $58.23 | 86812 |
| 2025-11-18 | 60.52 | $58.41 | 104900 |
| 2025-11-17 | 60.75 | $58.82 | 63535 |
| 2025-11-14 | 60.95 | $60.82 | 70322 |
| 2025-11-13 | 60.96 | $59.77 | 520600 |
| 2025-11-12 | 61.09 | $61.10 | 23115 |
| 2025-11-11 | 61.09 | $61.09 | 393216 |
| 2025-11-10 | 61.09 | $61.49 | 22913 |
| 2025-11-07 | 61.04 | $60.08 | 225400 |
| 2025-11-06 | 61.15 | $60.70 | 50800 |
| 2025-11-05 | 61.19 | $61.57 | 142618 |
| 2025-11-04 | 61.15 | $61.11 | 69700 |
| 2025-11-03 | 61.16 | $62.62 | 26500 |
| 2025-10-31 | 61.00 | $62.42 | 30435 |
| 2025-10-30 | 60.85 | $62.30 | 52719 |
| 2025-10-29 | 60.70 | $62.74 | 83716 |
| 2025-10-28 | 60.49 | $62.70 | 22022 |
| 2025-10-27 | 60.25 | $62.50 | 207500 |
| 2025-10-24 | 60.02 | $61.83 | 37300 |
| 2025-10-23 | 59.83 | $61.04 | 148427 |
| 2025-10-22 | 59.70 | $60.44 | 151000 |
| 2025-10-21 | 59.62 | $61.11 | 45700 |
| 2025-10-20 | 59.47 | $61.53 | 40442 |
| 2025-10-17 | 59.25 | $60.54 | 120200 |
| 2025-10-16 | 59.11 | $60.65 | 985100 |
| 2025-10-15 | 58.95 | $60.18 | 137800 |
| 2025-10-14 | 58.82 | $58.95 | 165100 |
| 2025-10-13 | 58.81 | $59.84 | 53100 |
| 2025-10-10 | 58.70 | $57.11 | 155642 |
| 2025-10-09 | 58.86 | $60.09 | 32841 |
| 2025-10-08 | 58.74 | $60.81 | 30800 |
| 2025-10-07 | 58.52 | $60.14 | 43220 |
| 2025-10-06 | 58.35 | $60.11 | 31944 |
| 2025-10-03 | 58.16 | $59.96 | 55400 |
| 2025-10-02 | 57.97 | $58.98 | 38600 |
| 2025-10-01 | 57.87 | $59.26 | 46348 |
| 2025-09-30 | 57.72 | $58.73 | 26342 |
| 2025-09-29 | 57.61 | $58.28 | 31500 |
| 2025-09-26 | 57.54 | $57.73 | 101200 |
| 2025-09-25 | 57.52 | $58.20 | 48600 |
| 2025-09-24 | 57.45 | $58.74 | 14506 |
| 2025-09-23 | 57.32 | $59.37 | 96100 |
| 2025-09-22 | 57.10 | $59.26 | 31800 |
| 2025-09-19 | 56.87 | $58.69 | 58300 |
| 2025-09-18 | 56.68 | $59.08 | 28700 |
| 2025-09-17 | 56.43 | $58.46 | 125300 |
| 2025-09-16 | 56.21 | $58.74 | 107236 |
| 2025-09-15 | 55.95 | $58.28 | 140123 |
| 2025-09-12 | 55.70 | $58.01 | 177600 |
| 2025-09-11 | 55.46 | $57.98 | 138300 |
| 2025-09-10 | 55.20 | $57.80 | 138332 |
| 2025-09-09 | 54.92 | $56.82 | 116300 |
| 2025-09-08 | 54.72 | $55.95 | 105836 |
| 2025-09-05 | 54.59 | $55.62 | 146300 |
| 2025-09-04 | 54.48 | $54.53 | 27000 |
| 2025-09-03 | 54.48 | $54.03 | 77141 |
| 2025-09-02 | 54.53 | $53.26 | 97300 |
| 2025-08-29 | 54.66 | $54.10 | 24900 |
| 2025-08-28 | 54.72 | $55.21 | 166136 |
| 2025-08-27 | 54.67 | $55.05 | 22000 |
| 2025-08-26 | 54.63 | $54.68 | 37600 |
| 2025-08-25 | 54.62 | $54.54 | 96100 |
| 2025-08-22 | 54.63 | $54.66 | 144604 |
| 2025-08-21 | 54.62 | $53.89 | 13741 |
| 2025-08-20 | 54.70 | $54.00 | 339232 |
| 2025-08-19 | 54.78 | $55.23 | 7711 |
| 2025-08-18 | 54.73 | $56.20 | 4416 |
| 2025-08-15 | 54.57 | $55.51 | 17000 |
| 2025-08-14 | 54.47 | $55.77 | 56147 |
| 2025-08-13 | 54.34 | $55.97 | 98342 |
| 2025-08-12 | 54.17 | $56.10 | 99900 |
| 2025-08-11 | 53.96 | $55.22 | 20638 |
| 2025-08-08 | 53.83 | $55.19 | 404400 |
| 2025-08-07 | 53.69 | $55.31 | 142700 |
| 2025-08-06 | 53.52 | $54.23 | 63548 |
| 2025-08-05 | 53.44 | $54.04 | 36933 |
| 2025-08-04 | 53.38 | $53.89 | 14800 |
| 2025-08-01 | 53.33 | $53.44 | 122500 |
| 2025-07-31 | 53.31 | $53.28 | 168200 |
| 2025-07-30 | 53.32 | $53.26 | 27617 |
| 2025-07-29 | 53.32 | $53.50 | 18300 |
| 2025-07-28 | 53.30 | $53.78 | 65500 |
| 2025-07-25 | 53.25 | $54.01 | 79700 |
| 2025-07-24 | 53.17 | $54.14 | 39424 |
| 2025-07-23 | 53.07 | $54.52 | 25430 |
| 2025-07-22 | 52.92 | $53.83 | 92100 |
| 2025-07-21 | 52.82 | $54.29 | 32213 |
| 2025-07-18 | 52.67 | $54.04 | 20000 |
| 2025-07-17 | 52.53 | $54.27 | 19416 |
| 2025-07-16 | 52.34 | $53.95 | 28378 |
| 2025-07-15 | 52.17 | $53.17 | 54438 |
| 2025-07-14 | 52.07 | $52.72 | 21600 |
| 2025-07-11 | 52.00 | $53.01 | 18513 |
| 2025-07-10 | 51.89 | $53.20 | 27900 |
| 2025-07-09 | 51.76 | $52.93 | 31740 |
| 2025-07-08 | 51.63 | $52.29 | 101400 |
| 2025-07-07 | 51.56 | $52.45 | 46600 |
| 2025-07-03 | 51.47 | $54.18 | 27814 |
| 2025-07-02 | 51.18 | $53.44 | 24300 |
| 2025-07-01 | 50.95 | $52.37 | 31129 |
| 2025-06-30 | 50.80 | $52.19 | 200138 |
| 2025-06-27 | 50.65 | $52.67 | 37544 |
| 2025-06-26 | 50.44 | $52.99 | 114828 |
| 2025-06-25 | 50.17 | $52.27 | 87940 |
| 2025-06-24 | 49.95 | $51.78 | 145010 |
| 2025-06-23 | 49.75 | $50.22 | 12500 |
| 2025-06-20 | 49.71 | $49.92 | 68900 |
| 2025-06-18 | 49.68 | $51.03 | 42800 |
| 2025-06-17 | 49.54 | $50.60 | 7200 |
| 2025-06-16 | 49.43 | $51.41 | 42100 |
| 2025-06-13 | 49.22 | $51.03 | 57840 |
| 2025-06-12 | 49.03 | $51.60 | 673106 |
| 2025-06-11 | 48.76 | $50.74 | 994808 |
| 2025-06-10 | 48.55 | $50.79 | 179700 |
| 2025-06-09 | 48.32 | $49.91 | 167030 |
| 2025-06-06 | 48.15 | $49.40 | 21300 |
| 2025-06-05 | 48.02 | $49.06 | 85716 |
| 2025-06-04 | 47.91 | $49.25 | 123800 |
| 2025-06-03 | 47.77 | $48.54 | 599622 |
| 2025-06-02 | 47.68 | $48.16 | 30200 |
| 2025-05-30 | 47.63 | $47.85 | 25400 |
| 2025-05-29 | 47.61 | $48.12 | 19300 |
| 2025-05-28 | 47.56 | $48.59 | 15600 |
| 2025-05-27 | 47.45 | $48.90 | 31800 |
| 2025-05-23 | 47.30 | $48.76 | 108200 |
| 2025-05-22 | 47.14 | $49.03 | 13539 |
| 2025-05-21 | 46.94 | $49.09 | 52700 |
| 2025-05-20 | 46.72 | $48.82 | 9400 |
| 2025-05-19 | 46.50 | $49.05 | 328100 |
| 2025-05-16 | 46.23 | $49.40 | 9900 |
| 2025-05-15 | 45.89 | $49.40 | 35334 |
| 2025-05-14 | 45.53 | $49.11 | 169100 |
| 2025-05-13 | 45.15 | $48.72 | 26500 |
| 2025-05-12 | 44.77 | $48.38 | 108300 |
| 2025-05-09 | 44.39 | $47.28 | 422640 |
| 2025-05-08 | 44.09 | $46.78 | 136700 |
| 2025-05-07 | 43.81 | $46.55 | 390314 |
| 2025-05-06 | 43.52 | $46.94 | 320316 |
| 2025-05-05 | 43.16 | $48.17 | 94701 |
| 2025-05-02 | 42.63 | $46.35 | 71536 |
| 2025-05-01 | 42.24 | $43.55 | 18827 |
| 2025-04-30 | 42.10 | $43.23 | 30300 |
| 2025-04-29 | 41.98 | $42.90 | 18504 |
| 2025-04-28 | 41.88 | $42.28 | 18700 |
| 2025-04-25 | 41.84 | $42.12 | 18300 |
| 2025-04-24 | 41.81 | $41.90 | 27000 |
| 2025-04-23 | 41.80 | $41.35 | 27600 |
| 2025-04-22 | 41.85 | $40.39 | 20900 |
| 2025-04-21 | 42.00 | $40.32 | 15700 |
| 2025-04-17 | 42.18 | $40.96 | 10200 |
| 2025-04-16 | 42.31 | $41.08 | 38509 |
| 2025-04-15 | 42.44 | $42.06 | 15900 |
| 2025-04-14 | 42.48 | $41.73 | 991300 |
| 2025-04-11 | 42.55 | $41.51 | 66100 |
| 2025-04-10 | 42.66 | $39.05 | 381000 |
| 2025-04-09 | 43.04 | $40.72 | 569800 |
| 2025-04-08 | 43.29 | $37.15 | 63109 |
| 2025-04-07 | 43.94 | $38.23 | 56700 |
| 2025-04-04 | 44.54 | $40.03 | 78100 |
| 2025-04-03 | 45.01 | $42.08 | 41100 |
| 2025-04-02 | 45.32 | $44.13 | 15702 |
| 2025-04-01 | 45.44 | $43.89 | 16004 |
| 2025-03-31 | 45.61 | $43.23 | 49727 |
| 2025-03-28 | 45.86 | $43.69 | 41148 |
| 2025-03-27 | 46.09 | $45.04 | 28328 |
| 2025-03-26 | 46.20 | $45.39 | 60949 |
| 2025-03-25 | 46.28 | $46.14 | 5949 |
| 2025-03-24 | 46.29 | $46.02 | 50000 |
| 2025-03-21 | 46.32 | $45.97 | 8800 |
| 2025-03-20 | 46.36 | $45.98 | 1.9M |
| 2025-03-19 | 46.40 | $45.76 | 418009 |
| 2025-03-18 | 46.47 | $45.81 | 503528 |
| 2025-03-17 | 46.54 | $46.21 | 12626 |
| 2025-03-14 | 46.57 | $45.79 | 125600 |
| 2025-03-13 | 46.65 | $45.28 | 16500 |
| 2025-03-12 | 46.80 | $46.18 | 20500 |
| 2025-03-11 | 46.86 | $45.52 | 25007 |
| 2025-03-10 | 47.01 | $45.43 | 13700 |
| 2025-03-07 | 47.17 | $46.64 | 27100 |
| 2025-03-06 | 47.23 | $46.27 | 23405 |
| 2025-03-05 | 47.33 | $47.41 | 38313 |
| 2025-03-04 | 47.32 | $46.54 | 70838 |
| 2025-03-03 | 47.40 | $45.78 | 42700 |
| 2025-02-28 | 47.57 | $46.45 | 27723 |
| 2025-02-27 | 47.69 | $46.31 | 673500 |
| 2025-02-26 | 47.83 | $48.34 | 22824 |
| 2025-02-25 | 47.78 | $47.70 | 14411 |
| 2025-02-24 | 47.79 | $47.91 | 27200 |
| 2025-02-21 | 47.78 | $48.17 | 15700 |
| 2025-02-20 | 47.74 | $48.37 | 84600 |
| 2025-02-19 | 47.67 | $48.31 | 24819 |
| 2025-02-18 | 47.60 | $48.38 | 20314 |
| 2025-02-14 | 47.52 | $47.94 | 67024 |
| 2025-02-13 | 47.48 | $48.03 | 11539 |
| 2025-02-12 | 47.42 | $47.58 | 14800 |
| 2025-02-11 | 47.40 | $47.67 | 50722 |
| 2025-02-10 | 47.37 | $47.59 | 17200 |
| 2025-02-07 | 47.35 | $47.38 | 26900 |
| 2025-02-06 | 47.35 | $47.36 | 22800 |
| 2025-02-05 | 47.35 | $47.37 | 715819 |
| 2025-02-04 | 47.34 | $46.87 | 82800 |
| 2025-02-03 | 47.39 | $46.38 | 48900 |
| 2025-01-31 | 47.50 | $46.96 | 19033 |
| 2025-01-30 | 47.56 | $47.26 | 3017 |
| 2025-01-29 | 47.59 | $46.82 | 10900 |
| 2025-01-28 | 47.67 | $46.92 | 20900 |
| 2025-01-27 | 47.75 | $46.23 | 79319 |
| 2025-01-24 | 47.91 | $48.93 | 86300 |
| 2025-01-23 | 47.80 | $48.94 | 27300 |
| 2025-01-22 | 47.68 | $48.73 | 16400 |
| 2025-01-21 | 47.57 | $48.46 | 43400 |
| 2025-01-17 | 47.47 | $47.32 | 54149 |
| 2025-01-16 | 47.49 | $47.24 | 9300 |
| 2025-01-15 | 47.51 | $46.88 | 112035 |
| 2025-01-14 | 47.58 | $46.37 | 30000 |
| 2025-01-13 | 47.71 | $45.62 | 69900 |
| 2025-01-10 | 47.93 | $46.69 | 126948 |
| 2025-01-08 | 48.06 | $48.01 | 42843 |
| 2025-01-07 | 48.06 | $48.47 | 190800 |
| 2025-01-06 | 48.02 | $48.85 | 460503 |
| 2025-01-03 | 47.93 | $47.50 | 9500 |
| 2025-01-02 | 47.98 | $46.80 | 19337 |
| 2024-12-31 | 48.10 | $47.31 | 20800 |
| 2024-12-30 | 48.19 | $47.45 | 25736 |
| 2024-12-27 | 48.27 | $47.85 | 35747 |
| 2024-12-26 | 48.31 | $47.96 | 14000 |
| 2024-12-24 | 48.35 | $48.30 | 11200 |
| 2024-12-23 | 48.35 | $48.40 | 64300 |
| 2024-12-20 | 48.35 | $47.54 | 40239 |
| 2024-12-19 | 48.43 | $47.87 | 17600 |
| 2024-12-18 | 48.49 | $47.57 | 59100 |
| 2024-12-17 | 48.59 | $48.47 | 15508 |
| 2024-12-16 | 48.60 | $48.66 | 57100 |
| 2024-12-13 | 48.59 | $48.84 | 42849 |
| 2024-12-12 | 48.57 | $48.32 | 21900 |
| 2024-12-11 | 48.59 | $48.74 | 29800 |
| 2024-12-10 | 48.58 | $48.37 | 2.3M |
| 2024-12-09 | 48.60 | $48.97 | 30700 |
| 2024-12-06 | 48.56 | $48.94 | 28700 |
| 2024-12-05 | 48.52 | $49.11 | 17300 |
| 2024-12-04 | 48.46 | $49.12 | 14700 |
| 2024-12-03 | 48.39 | $48.49 | 96118 |
| 2024-12-02 | 48.38 | $48.46 | 67941 |
| 2024-11-29 | 48.37 | $47.41 | 1.4M |
| 2024-11-27 | 48.47 | $47.01 | 16133 |
| 2024-11-26 | 48.62 | $47.84 | 18834 |
| 2024-11-25 | 48.70 | $48.38 | 13410 |
| 2024-11-22 | 48.74 | $48.48 | 4209 |
| 2024-11-21 | 48.77 | $47.96 | 15919 |
| 2024-11-20 | 48.85 | $47.91 | 34000 |
| 2024-11-19 | 48.95 | $48.44 | 156346 |
| 2024-11-18 | 49.00 | $47.95 | 44700 |
| 2024-11-15 | 49.11 | $47.84 | 16200 |
| 2024-11-14 | 49.25 | $48.11 | 45843 |
| 2024-11-13 | 49.37 | $48.79 | 57619 |
| 2024-11-12 | 49.43 | $48.59 | 54942 |
| 2024-11-11 | 49.52 | $49.22 | 57822 |
| 2024-11-08 | 49.55 | $50.22 | 9800 |
| 2024-11-07 | 49.48 | $50.84 | 164400 |
| 2024-11-06 | 49.33 | $49.51 | 25216 |
| 2024-11-05 | 49.32 | $50.25 | 31327 |
| 2024-11-04 | 49.22 | $49.47 | 104200 |
| 2024-11-01 | 49.19 | $49.05 | 43510 |
| 2024-10-31 | 49.21 | $48.36 | 31800 |
| 2024-10-30 | 49.29 | $48.98 | 35700 |
| 2024-10-29 | 49.33 | $49.53 | 25603 |
| 2024-10-28 | 49.31 | $49.56 | 15200 |
| 2024-10-25 | 49.28 | $50.32 | 37046 |
| 2024-10-24 | 49.17 | $49.70 | 20100 |
| 2024-10-23 | 49.11 | $49.78 | 61100 |
| 2024-10-22 | 49.04 | $50.45 | 19700 |
| 2024-10-21 | 48.90 | $50.12 | 18804 |
| 2024-10-18 | 48.77 | $50.48 | 19200 |
| 2024-10-17 | 48.59 | $50.51 | 42111 |
| 2024-10-16 | 48.38 | $49.28 | 25700 |
| 2024-10-15 | 48.29 | $48.75 | 60800 |
| 2024-10-14 | 48.24 | $49.40 | 17000 |
| 2024-10-11 | 48.12 | $49.21 | 10800 |
| 2024-10-10 | 48.01 | $48.81 | 30400 |
| 2024-10-09 | 47.92 | $48.49 | 42500 |
| 2024-10-08 | 47.86 | $48.65 | 23620 |
| 2024-10-07 | 47.78 | $47.99 | 14346 |
| 2024-10-04 | 47.75 | $48.08 | 46730 |
| 2024-10-03 | 47.72 | $47.71 | 131800 |
| 2024-10-02 | 47.72 | $47.62 | 311338 |
| 2024-10-01 | 47.73 | $47.59 | 49200 |
| 2024-09-30 | 47.75 | $48.23 | 65426 |
| 2024-09-27 | 47.70 | $49.41 | 21449 |
| 2024-09-26 | 47.52 | $50.11 | 87801 |
| 2024-09-25 | 47.24 | $48.98 | 18513 |
| 2024-09-24 | 47.06 | $48.95 | 147326 |
| 2024-09-23 | 46.86 | $47.68 | 9200 |
| 2024-09-20 | 46.78 | $47.35 | 23739 |
| 2024-09-19 | 46.71 | $47.74 | 7904 |
| 2024-09-18 | 46.61 | $46.30 | 37200 |
| 2024-09-17 | 46.64 | $46.57 | 14824 |
| 2024-09-16 | 46.65 | $46.85 | 10000 |
| 2024-09-13 | 46.62 | $46.73 | 10032 |
| 2024-09-12 | 46.61 | $46.70 | 13328 |
| 2024-09-11 | 46.60 | $46.22 | 65316 |
| 2024-09-10 | 46.65 | $45.19 | 24700 |
| 2024-09-09 | 46.80 | $45.52 | 31341 |
| 2024-09-06 | 46.93 | $44.59 | 60000 |
| 2024-09-05 | 47.18 | $45.99 | 22444 |
| 2024-09-04 | 47.30 | $45.72 | 1.7M |
| 2024-09-03 | 47.47 | $46.24 | 24800 |
| 2024-08-30 | 47.60 | $48.08 | 76004 |
| 2024-08-29 | 47.55 | $48.20 | 18200 |
| 2024-08-28 | 47.48 | $48.16 | 24000 |
| 2024-08-27 | 47.41 | $48.24 | 14815 |
| 2024-08-26 | 47.32 | $47.96 | 6849 |
| 2024-08-23 | 47.26 | $48.50 | 35000 |
| 2024-08-22 | 47.13 | $47.07 | 32821 |
| 2024-08-21 | 47.13 | $48.15 | 9343 |
| 2024-08-20 | 47.02 | $48.33 | 40289 |
| 2024-08-19 | 46.89 | $48.74 | 97721 |
| 2024-08-16 | 46.69 | $47.94 | 18500 |
| 2024-08-15 | 46.56 | $47.60 | 214312 |
| 2024-08-14 | 46.45 | $47.24 | 45742 |
| 2024-08-13 | 46.37 | $47.29 | 82334 |
| 2024-08-12 | 46.27 | $46.37 | 62600 |
| 2024-08-09 | 46.26 | $46.01 | 231000 |
| 2024-08-08 | 46.29 | $45.31 | 56906 |
| 2024-08-07 | 46.39 | $43.86 | 31823 |
| 2024-08-06 | 46.66 | $43.26 | 197730 |
| 2024-08-05 | 47.01 | $42.89 | 549600 |
| 2024-08-02 | 47.45 | $45.03 | 142533 |
| 2024-08-01 | 47.70 | $46.43 | 51300 |
| 2024-07-31 | 47.83 | $47.58 | 73200 |
| 2024-07-30 | 47.86 | $46.09 | 59900 |
| 2024-07-29 | 48.05 | $46.07 | 81707 |
| 2024-07-26 | 48.26 | $46.74 | 26400 |
| 2024-07-25 | 48.42 | $46.31 | 378218 |
| 2024-07-24 | 48.64 | $46.53 | 153520 |
| 2024-07-23 | 48.86 | $47.54 | 13800 |
| 2024-07-22 | 49.00 | $47.42 | 64600 |
| 2024-07-19 | 49.16 | $47.79 | 43000 |
| 2024-07-18 | 49.31 | $48.36 | 118631 |
| 2024-07-17 | 49.41 | $49.10 | 217700 |
| 2024-07-16 | 49.44 | $50.62 | 30400 |
| 2024-07-15 | 49.32 | $50.05 | 239826 |
| 2024-07-12 | 49.24 | $50.90 | 150600 |
| 2024-07-11 | 49.07 | $51.26 | 72400 |
| 2024-07-10 | 48.84 | $51.26 | 49700 |
| 2024-07-09 | 48.58 | $50.55 | 35700 |
| 2024-07-08 | 48.37 | $50.61 | 51445 |
| 2024-07-05 | 48.14 | $49.88 | 70726 |
| 2024-07-03 | 47.95 | $49.50 | 103817 |
| 2024-07-02 | 47.79 | $48.83 | 22905 |
| 2024-07-01 | 47.68 | $48.57 | 60300 |
| 2024-06-28 | 47.59 | $48.64 | 46626 |
| 2024-06-27 | 47.48 | $48.45 | 47100 |
| 2024-06-26 | 47.38 | $48.22 | 186400 |
| 2024-06-25 | 47.29 | $48.54 | 74805 |
| 2024-06-24 | 47.15 | $48.38 | 160724 |
| 2024-06-21 | 47.03 | $49.01 | 68914 |
| 2024-06-20 | 46.82 | $49.42 | 29900 |
| 2024-06-18 | 46.54 | $48.86 | 17826 |
| 2024-06-17 | 46.30 | $48.31 | 29500 |
| 2024-06-14 | 46.09 | $47.84 | 41002 |
| 2024-06-13 | 45.90 | $47.31 | 31800 |
| 2024-06-12 | 45.75 | $47.42 | 120100 |
| 2024-06-11 | 45.58 | $46.37 | 23600 |
| 2024-06-10 | 45.50 | $46.33 | 35111 |
| 2024-06-07 | 45.41 | $46.03 | 68647 |
| 2024-06-06 | 45.34 | $46.41 | 31011 |
| 2024-06-05 | 45.23 | $46.25 | 20728 |
| 2024-06-04 | 45.12 | $45.11 | 43245 |
| 2024-06-03 | 45.12 | $45.69 | 13800 |
| 2024-05-31 | 45.06 | $45.19 | 21600 |
| 2024-05-30 | 45.05 | $45.93 | 34405 |
| 2024-05-29 | 44.96 | $45.86 | 18216 |
| 2024-05-28 | 44.86 | $46.85 | 17900 |
| 2024-05-24 | 44.65 | $46.23 | 14700 |
| 2024-05-23 | 44.49 | $45.68 | 9435 |
| 2024-05-22 | 44.36 | $45.64 | 8606 |
| 2024-05-21 | 44.23 | $45.20 | 8300 |
| 2024-05-20 | 44.12 | $45.48 | 15540 |
| 2024-05-17 | 43.98 | $45.67 | 18100 |
| 2024-05-16 | 43.80 | $45.54 | 16800 |
| 2024-05-15 | 43.62 | $45.83 | 41601 |
| 2024-05-14 | 43.39 | $45.03 | 12100 |
| 2024-05-13 | 43.22 | $44.31 | 15418 |
| 2024-05-10 | 43.10 | $44.21 | 14300 |
| 2024-05-09 | 42.99 | $43.84 | 14400 |
| 2024-05-08 | 42.90 | $43.80 | 4648 |
| 2024-05-07 | 42.80 | $43.61 | 8137 |
| 2024-05-06 | 42.71 | $43.90 | 8738 |
| 2024-05-03 | 42.59 | $43.62 | 17400 |
| 2024-05-02 | 42.48 | $43.05 | 23800 |
| 2024-05-01 | 42.42 | $42.07 | 62400 |
| 2024-04-30 | 42.46 | $42.29 | 20012 |
| 2024-04-29 | 42.48 | $42.92 | 185900 |
| 2024-04-26 | 42.43 | $42.24 | 4900 |
| 2024-04-25 | 42.45 | $41.70 | 17932 |
| 2024-04-24 | 42.53 | $41.77 | 457143 |
| 2024-04-23 | 42.61 | $41.42 | 74800 |
| 2024-04-22 | 42.73 | $41.01 | 19913 |
| 2024-04-19 | 42.91 | $41.02 | 20400 |
| 2024-04-18 | 43.11 | $41.86 | 8742 |
| 2024-04-17 | 43.25 | $41.92 | 78500 |
| 2024-04-16 | 43.39 | $41.64 | 52700 |
| 2024-04-15 | 43.57 | $42.59 | 55400 |
| 2024-04-12 | 43.67 | $43.28 | 32709 |
| 2024-04-11 | 43.71 | $44.17 | 24947 |
| 2024-04-10 | 43.67 | $44.12 | 26905 |
| 2024-04-09 | 43.62 | $44.65 | 12835 |
| 2024-04-08 | 43.51 | $44.06 | 13645 |
| 2024-04-05 | 43.45 | $43.70 | 62807 |
| 2024-04-04 | 43.43 | $43.73 | 50800 |
| 2024-04-03 | 43.39 | $44.08 | 39006 |
| 2024-04-02 | 43.32 | $43.99 | 17440 |
| 2024-04-01 | 43.25 | $43.83 | 27413 |
| 2024-03-28 | 43.19 | $43.83 | 6100 |
| 2024-03-27 | 43.12 | $43.64 | 5800 |
| 2024-03-26 | 43.07 | $43.47 | 8200 |
| 2024-03-25 | 43.03 | $43.87 | 10800 |
| 2024-03-22 | 42.94 | $43.73 | 36500 |
| 2024-03-21 | 42.85 | $43.72 | 8500 |
| 2024-03-20 | 42.76 | $43.49 | 5700 |
| 2024-03-19 | 42.69 | $43.32 | 14637 |
| 2024-03-18 | 42.62 | $43.45 | 4200 |
| 2024-03-15 | 42.53 | $43.35 | 29000 |
| 2024-03-14 | 42.45 | $43.50 | 6127 |
| 2024-03-13 | 42.34 | $43.62 | 9233 |
| 2024-03-12 | 42.20 | $43.97 | 10509 |
| 2024-03-11 | 42.01 | $43.31 | 6235 |
| 2024-03-08 | 41.88 | $43.39 | 30900 |
| 2024-03-07 | 41.72 | $43.75 | 34705 |
| 2024-03-06 | 41.51 | $43.01 | 27448 |
| 2024-03-05 | 41.35 | $42.10 | 5700 |
| 2024-03-04 | 41.27 | $42.37 | 7018 |
| 2024-03-01 | 41.15 | $41.92 | 8640 |
| 2024-02-29 | 41.07 | $41.47 | 5800 |
| 2024-02-28 | 41.03 | $41.01 | 6100 |
| 2024-02-27 | 41.03 | $41.26 | 8500 |
| 2024-02-26 | 41.01 | $41.47 | 6218 |
| 2024-02-23 | 40.96 | $41.45 | 10400 |
| 2024-02-22 | 40.91 | $41.70 | 16637 |
| 2024-02-21 | 40.82 | $41.01 | 5700 |
| 2024-02-20 | 40.80 | $41.47 | 12703 |
| 2024-02-16 | 40.73 | $41.12 | 14800 |
| 2024-02-15 | 40.69 | $41.36 | 71300 |
| 2024-02-14 | 40.62 | $41.35 | 30044 |
| 2024-02-13 | 40.55 | $40.70 | 7400 |
| 2024-02-12 | 40.53 | $41.75 | 51800 |
| 2024-02-09 | 40.40 | $41.64 | 9600 |
| 2024-02-08 | 40.27 | $41.55 | 16500 |
| 2024-02-07 | 40.14 | $41.04 | 6300 |
| 2024-02-06 | 40.04 | $40.81 | 4500 |
| 2024-02-05 | 39.96 | $40.17 | 8900 |
| 2024-02-02 | 39.94 | $40.07 | 8904 |
| 2024-02-01 | 39.92 | $40.25 | 2749 |
| 2024-01-31 | 39.89 | $40.03 | 12122 |
| 2024-01-30 | 39.87 | $40.44 | 7800 |
| 2024-01-29 | 39.81 | $40.61 | 23840 |
| 2024-01-26 | 39.73 | $40.26 | 7700 |
| 2024-01-25 | 39.67 | $40.23 | 3530 |
| 2024-01-24 | 39.62 | $40.24 | 4700 |
| 2024-01-23 | 39.55 | $39.89 | 5715 |
| 2024-01-22 | 39.51 | $39.71 | 8925 |
| 2024-01-19 | 39.49 | $39.59 | 13041 |
| 2024-01-18 | 39.48 | $38.63 | 5212 |
| 2024-01-17 | 39.57 | $37.99 | 11337 |
| 2024-01-16 | 39.74 | $38.54 | 16728 |
| 2024-01-12 | 39.87 | $39.62 | 2809 |
| 2024-01-11 | 39.89 | $39.55 | 6700 |
| 2024-01-10 | 39.93 | $39.44 | 6800 |
| 2024-01-09 | 39.98 | $39.52 | 4810 |
| 2024-01-08 | 40.03 | $40.39 | 7000 |
| 2024-01-05 | 39.99 | $39.81 | 6819 |
| 2024-01-04 | 40.01 | $39.72 | 35500 |
| 2024-01-03 | 40.04 | $39.80 | 28700 |
| 2024-01-02 | 40.07 | $40.34 | 18229 |
| 2023-12-29 | 40.04 | $41.31 | 8522 |
| 2023-12-28 | 39.90 | $41.31 | 100237 |
| 2023-12-27 | 39.76 | $41.01 | 28600 |
| 2023-12-26 | 39.62 | $40.66 | 7520 |
| 2023-12-22 | 39.51 | $39.89 | 18539 |
| 2023-12-21 | 39.47 | $39.74 | 13314 |
| 2023-12-20 | 39.45 | $38.92 | 19500 |
| 2023-12-19 | 39.50 | $39.47 | 55800 |
| 2023-12-18 | 39.51 | $39.42 | 12500 |
| 2023-12-15 | 39.51 | $39.55 | 9535 |
| 2023-12-14 | 39.51 | $41.00 | 10500 |
| 2023-12-13 | 39.35 | $40.46 | 13700 |
| 2023-12-12 | 39.24 | $39.86 | 4037 |
| 2023-12-11 | 39.17 | $39.94 | 5400 |
| 2023-12-08 | 39.09 | $39.72 | 24904 |
| 2023-12-07 | 39.03 | $39.79 | 157700 |
| 2023-12-06 | 38.94 | $39.37 | 50200 |
| 2023-12-05 | 38.90 | $39.36 | 142426 |
| 2023-12-04 | 38.85 | $39.43 | 7429 |
| 2023-12-01 | 38.79 | $40.05 | 4500 |
| 2023-11-30 | 38.66 | $39.77 | 19314 |
| 2023-11-29 | 38.54 | $39.98 | 29700 |
| 2023-11-28 | 38.39 | $39.84 | 13404 |
| 2023-11-27 | 38.24 | $39.29 | 23500 |
| 2023-11-24 | 38.13 | $39.35 | 2625 |
| 2023-11-22 | 38.00 | $39.37 | 3220 |
| 2023-11-21 | 37.85 | $39.70 | 8900 |
| 2023-11-20 | 37.66 | $39.41 | 12800 |
| 2023-11-17 | 37.47 | $39.02 | 10632 |
| 2023-11-16 | 37.31 | $38.67 | 5200 |
| 2023-11-15 | 37.17 | $38.65 | 7101 |
| 2023-11-14 | 37.01 | $38.45 | 9400 |
| 2023-11-13 | 36.86 | $37.64 | 6206 |
| 2023-11-10 | 36.78 | $37.78 | 3244 |
| 2023-11-09 | 36.67 | $37.21 | 4136 |
| 2023-11-08 | 36.62 | $37.21 | 22629 |
| 2023-11-07 | 36.55 | $37.34 | 6417 |
| 2023-11-06 | 36.47 | $37.37 | 3649 |
| 2023-11-03 | 36.38 | $37.25 | 6200 |
| 2023-11-02 | 36.28 | $36.72 | 11000 |
| 2023-11-01 | 36.24 | $35.89 | 2200 |
| 2023-10-31 | 36.28 | $35.51 | 6600 |
| 2023-10-30 | 36.36 | $35.84 | 7017 |
| 2023-10-27 | 36.41 | $35.45 | 4742 |
| 2023-10-26 | 36.51 | $35.50 | 4533 |
| 2023-10-25 | 36.62 | $35.76 | 3300 |
| 2023-10-24 | 36.71 | $36.30 | 8401 |
| 2023-10-23 | 36.75 | $36.02 | 18600 |
| 2023-10-20 | 36.83 | $36.11 | 8100 |
| 2023-10-19 | 36.90 | $36.55 | 25612 |
| 2023-10-18 | 36.94 | $36.26 | 7707 |
| 2023-10-17 | 37.01 | $37.00 | 5211 |
| 2023-10-16 | 37.01 | $37.35 | 7101 |
| 2023-10-13 | 36.98 | $37.18 | 7427 |
| 2023-10-12 | 36.96 | $37.29 | 7900 |
| 2023-10-11 | 36.92 | $37.47 | 7200 |
| 2023-10-10 | 36.86 | $37.47 | 8000 |
| 2023-10-09 | 36.80 | $37.11 | 6849 |
| 2023-10-06 | 36.77 | $37.22 | 4700 |
| 2023-10-05 | 36.72 | $36.69 | 5000 |
| 2023-10-04 | 36.72 | $36.20 | 21534 |
| 2023-10-03 | 36.78 | $36.14 | 5100 |
| 2023-10-02 | 36.84 | $36.57 | 28500 |
| 2023-09-29 | 36.87 | $36.43 | 4337 |
| 2023-09-28 | 36.92 | $36.61 | 5033 |
| 2023-09-27 | 36.95 | $36.24 | 8205 |
| 2023-09-26 | 37.03 | $36.10 | 7914 |
| 2023-09-25 | 37.12 | $36.68 | 3400 |
| 2023-09-22 | 37.17 | $36.53 | 6200 |
| 2023-09-21 | 37.24 | $36.24 | 19700 |
| 2023-09-20 | 37.34 | $36.97 | 6025 |
| 2023-09-19 | 37.38 | $37.23 | 76000 |
| 2023-09-18 | 37.40 | $37.48 | 8235 |
| 2023-09-15 | 37.39 | $37.55 | 6230 |
| 2023-09-14 | 37.37 | $37.79 | 16400 |
| 2023-09-13 | 37.33 | $37.29 | 11818 |
| 2023-09-12 | 37.33 | $37.08 | 6416 |
| 2023-09-11 | 37.36 | $36.98 | 228648 |
| 2023-09-08 | 37.40 | $36.89 | 6234 |
| 2023-09-07 | 37.45 | $36.94 | 28148 |
| 2023-09-06 | 37.51 | $37.24 | 4227 |
| 2023-09-05 | 37.54 | $37.53 | 2500 |
| 2023-09-01 | 37.54 | $37.31 | 3700 |
| 2023-08-31 | 37.56 | $37.24 | 5145 |
| 2023-08-30 | 37.60 | $37.63 | 1846 |
| 2023-08-29 | 37.59 | $37.69 | 9021 |
| 2023-08-28 | 37.58 | $37.34 | 5500 |
| 2023-08-25 | 37.61 | $37.08 | 4400 |
| 2023-08-24 | 37.66 | $37.31 | 3719 |
| 2023-08-23 | 37.70 | $37.35 | 5243 |
| 2023-08-22 | 37.74 | $36.75 | 7703 |
| 2023-08-21 | 37.84 | $37.06 | 3200 |
| 2023-08-18 | 37.92 | $36.88 | 11728 |
| 2023-08-17 | 38.03 | $36.97 | 14149 |
| 2023-08-16 | 38.14 | $36.76 | 8619 |
| 2023-08-15 | 38.29 | $36.89 | 6809 |
| 2023-08-14 | 38.44 | $37.21 | 21400 |
| 2023-08-11 | 38.57 | $37.44 | 17300 |
| 2023-08-10 | 38.68 | $37.80 | 19000 |
| 2023-08-09 | 38.78 | $38.08 | 37400 |
| 2023-08-08 | 38.85 | $38.04 | 16504 |
| 2023-08-07 | 38.94 | $38.65 | 22900 |
| 2023-08-04 | 38.97 | $38.33 | 22300 |
| 2023-08-03 | 39.03 | $37.96 | 21800 |
| 2023-08-02 | 39.15 | $38.17 | 23435 |
| 2023-08-01 | 39.25 | $39.22 | 27200 |
| 2023-07-31 | 39.25 | $39.33 | 25803 |
| 2023-07-28 | 39.24 | $39.99 | 33650 |
| 2023-07-27 | 39.17 | $39.37 | 8400 |
| 2023-07-26 | 39.14 | $39.77 | 49624 |
| 2023-07-25 | 39.08 | $39.67 | 9221 |
| 2023-07-24 | 39.02 | $39.30 | 9049 |
| 2023-07-21 | 38.99 | $38.88 | 15038 |
| 2023-07-20 | 39.00 | $38.88 | 10700 |
| 2023-07-19 | 39.01 | $39.39 | 5828 |
| 2023-07-18 | 38.97 | $40.00 | 20603 |
| 2023-07-17 | 38.86 | $39.94 | 22440 |
| 2023-07-14 | 38.75 | $39.82 | 17525 |
| 2023-07-13 | 38.64 | $39.77 | 18807 |
| 2023-07-12 | 38.52 | $39.29 | 17500 |
| 2023-07-11 | 38.44 | $38.41 | 8300 |
| 2023-07-10 | 38.44 | $37.82 | 8014 |
| 2023-07-07 | 38.50 | $37.91 | 13800 |
| 2023-07-06 | 38.57 | $37.65 | 19700 |
| 2023-07-05 | 38.66 | $38.55 | 13432 |
| 2023-07-03 | 38.67 | $38.89 | 6700 |
| 2023-06-30 | 38.65 | $38.51 | 3900 |
| 2023-06-29 | 38.67 | $38.31 | 5600 |
| 2023-06-28 | 38.70 | $38.56 | 11100 |
| 2023-06-27 | 38.72 | $38.70 | 3541 |
| 2023-06-26 | 38.72 | $38.65 | 4100 |
| 2023-06-23 | 38.73 | $38.52 | 7313 |
| 2023-06-22 | 38.75 | $39.09 | 5549 |
| 2023-06-21 | 38.72 | $39.14 | 2206 |
| 2023-06-20 | 38.67 | $39.10 | 5106 |
| 2023-06-16 | 38.63 | $39.60 | 5903 |
| 2023-06-15 | 38.52 | $40.12 | 4347 |
| 2023-06-14 | 38.35 | $39.81 | 1.0M |
| 2023-06-13 | 38.20 | $39.86 | 3448 |
| 2023-06-12 | 38.03 | $39.29 | 6200 |
| 2023-06-09 | 37.89 | $39.01 | 5100 |
| 2023-06-08 | 37.78 | $38.82 | 3600 |
| 2023-06-07 | 37.67 | $38.80 | 3025 |
| 2023-06-06 | 37.55 | $38.75 | 1037 |
| 2023-06-05 | 37.42 | $38.53 | 1727 |
| 2023-06-02 | 37.30 | $38.71 | 6400 |
| 2023-06-01 | 37.15 | $38.30 | 11700 |
| 2023-05-31 | 37.03 | $37.97 | 2300 |
| 2023-05-30 | 36.94 | $38.42 | 2324 |
| 2023-05-26 | 36.78 | $38.36 | 3600 |
| 2023-05-25 | 36.61 | $37.52 | 2238 |
| 2023-05-24 | 36.52 | $36.73 | 5200 |
| 2023-05-23 | 36.50 | $36.87 | 4800 |
| 2023-05-22 | 36.46 | $37.30 | 1235 |
| 2023-05-19 | 36.37 | $37.38 | 10500 |
| 2023-05-18 | 36.26 | $37.25 | 6900 |
| 2023-05-17 | 36.16 | $36.95 | 3400 |
| 2023-05-16 | 36.07 | $36.08 | 1400 |
| 2023-05-15 | 36.07 | $36.01 | 3700 |
| 2023-05-12 | 36.08 | $35.53 | 9933 |
| 2023-05-11 | 36.14 | $35.77 | 2943 |
| 2023-05-10 | 36.18 | $36.20 | 18033 |
| 2023-05-09 | 36.17 | $36.18 | 604 |
| 2023-05-08 | 36.17 | $36.31 | 1737 |
| 2023-05-05 | 36.16 | $36.39 | 3100 |
| 2023-05-04 | 36.13 | $35.90 | 1243 |
| 2023-05-03 | 36.16 | $35.82 | 1800 |
| 2023-05-02 | 36.19 | $35.68 | 3243 |
| 2023-05-01 | 36.25 | $35.81 | 4500 |
| 2023-04-28 | 36.29 | $35.93 | 1400 |
| 2023-04-27 | 36.33 | $35.77 | 1800 |
| 2023-04-26 | 36.39 | $35.30 | 1305 |
| 2023-04-25 | 36.50 | $35.24 | 4838 |
| 2023-04-24 | 36.64 | $36.15 | 2100 |
| 2023-04-21 | 36.69 | $36.05 | 3916 |
| 2023-04-20 | 36.76 | $36.35 | 4800 |
| 2023-04-19 | 36.80 | $36.35 | 1100 |
| 2023-04-18 | 36.85 | $36.86 | 9519 |
| 2023-04-17 | 36.84 | $36.95 | 5526 |
| 2023-04-14 | 36.83 | $37.02 | 9839 |
| 2023-04-13 | 36.81 | $37.08 | 4817 |
| 2023-04-12 | 36.79 | $36.92 | 8425 |
| 2023-04-11 | 36.77 | $37.05 | 7500 |
| 2023-04-10 | 36.74 | $36.79 | 7300 |
| 2023-04-06 | 36.74 | $36.79 | 110449 |
| 2023-04-05 | 36.73 | $36.76 | 17108 |
| 2023-04-04 | 36.73 | $37.16 | 4500 |
| 2023-04-03 | 36.68 | $37.33 | 11400 |
| 2023-03-31 | 36.62 | $37.10 | 7519 |
| 2023-03-30 | 36.56 | $37.07 | 2200 |
| 2023-03-29 | 36.51 | $36.96 | 18400 |
| 2023-03-28 | 36.46 | $36.85 | 99600 |
| 2023-03-27 | 36.42 | $37.03 | 12749 |
| 2023-03-24 | 36.36 | $37.27 | 6900 |
| 2023-03-23 | 36.26 | $37.27 | 6448 |
| 2023-03-22 | 36.16 | $36.84 | 24336 |
| 2023-03-21 | 36.09 | $36.51 | 9600 |
| 2023-03-20 | 36.04 | $36.14 | 5900 |
| 2023-03-17 | 36.03 | $35.86 | 16009 |
| 2023-03-16 | 36.05 | $35.90 | 13904 |
| 2023-03-15 | 36.06 | $35.26 | 562700 |
| 2023-03-14 | 36.15 | $36.07 | 5600 |
| 2023-03-13 | 36.16 | $36.07 | 25100 |
| 2023-03-10 | 36.17 | $35.68 | 560749 |
| 2023-03-09 | 36.22 | $35.97 | 15100 |
| 2023-03-08 | 36.24 | $36.76 | 25100 |
| 2023-03-07 | 36.19 | $36.55 | 1.3M |
| 2023-03-06 | 36.15 | $36.45 | 8135 |
| 2023-03-03 | 36.12 | $36.55 | 6000 |
| 2023-03-02 | 36.08 | $36.24 | 5200 |
| 2023-03-01 | 36.06 | $36.07 | 20500 |
| 2023-02-28 | 36.06 | $35.57 | 6141 |
| 2023-02-27 | 36.11 | $35.81 | 2925 |
| 2023-02-24 | 36.14 | $35.70 | 29600 |
| 2023-02-23 | 36.19 | $36.57 | 6143 |
| 2023-02-22 | 36.14 | $35.80 | 11900 |
| 2023-02-21 | 36.18 | $35.73 | 13500 |
| 2023-02-17 | 36.23 | $36.07 | 14707 |
| 2023-02-16 | 36.24 | $36.08 | 7540 |
| 2023-02-15 | 36.26 | $36.09 | 12100 |
| 2023-02-14 | 36.28 | $36.78 | 23226 |
| 2023-02-13 | 36.23 | $36.69 | 16522 |
| 2023-02-10 | 36.18 | $36.49 | 28300 |
| 2023-02-09 | 36.15 | $36.73 | 19422 |
| 2023-02-08 | 36.08 | $36.62 | 5200 |
| 2023-02-07 | 36.03 | $36.58 | 9300 |
| 2023-02-06 | 35.97 | $36.18 | 6200 |
| 2023-02-03 | 35.95 | $36.69 | 8523 |
| 2023-02-02 | 35.87 | $37.37 | 7910 |
| 2023-02-01 | 35.71 | $37.12 | 22200 |
| 2023-01-31 | 35.56 | $36.37 | 12700 |
| 2023-01-30 | 35.48 | $36.48 | 23800 |
| 2023-01-27 | 35.37 | $36.86 | 52900 |
| 2023-01-26 | 35.22 | $36.92 | 32300 |
| 2023-01-25 | 35.04 | $36.37 | 33227 |
| 2023-01-24 | 34.90 | $36.51 | 22726 |
| 2023-01-23 | 34.73 | $36.34 | 61400 |
| 2023-01-20 | 34.56 | $35.83 | 19600 |
| 2023-01-19 | 34.43 | $35.28 | 15100 |
| 2023-01-18 | 34.34 | $35.32 | 9428 |
| 2023-01-17 | 34.23 | $35.42 | 6600 |
| 2023-01-13 | 34.11 | $35.11 | 6934 |
| 2023-01-12 | 34.00 | $35.18 | 10000 |
| 2023-01-11 | 33.88 | $34.91 | 5100 |
| 2023-01-10 | 33.77 | $34.96 | 12305 |
| 2023-01-09 | 33.64 | $34.71 | 27422 |
| 2023-01-06 | 33.53 | $34.11 | 15100 |
| 2023-01-05 | 33.47 | $33.07 | 4300 |
| 2023-01-04 | 33.51 | $33.31 | 11000 |
| 2023-01-03 | 33.53 | $32.87 | 10109 |
| 2022-12-30 | 33.60 | $32.70 | 6500 |
| 2022-12-29 | 33.70 | $33.07 | 9937 |
| 2022-12-28 | 33.77 | $32.41 | 10900 |
| 2022-12-27 | 33.91 | $33.12 | 8000 |
| 2022-12-23 | 33.99 | $33.04 | 5400 |
| 2022-12-22 | 34.09 | $32.96 | 285800 |
| 2022-12-21 | 34.21 | $33.42 | 18000 |
| 2022-12-20 | 34.29 | $33.10 | 8000 |
| 2022-12-19 | 34.42 | $33.31 | 7900 |
| 2022-12-16 | 34.54 | $33.34 | 17500 |
| 2022-12-15 | 34.66 | $34.48 | 19100 |
| 2022-12-14 | 34.68 | $35.23 | 34027 |
| 2022-12-13 | 34.62 | $35.22 | 28435 |
| 2022-12-12 | 34.56 | $35.28 | 16300 |
| 2022-12-09 | 34.48 | $35.19 | 23916 |
| 2022-12-08 | 34.41 | $35.28 | 397622 |
| 2022-12-07 | 34.32 | $35.28 | 682339 |
| 2022-12-06 | 34.22 | $35.07 | 5103 |
| 2022-12-05 | 34.13 | $35.76 | 23501 |
| 2022-12-02 | 33.95 | $35.90 | 5800 |
| 2022-12-01 | 33.75 | $35.94 | 9700 |
| 2022-11-30 | 33.52 | $36.03 | 26723 |
| 2022-11-29 | 33.25 | $34.71 | 6300 |
| 2022-11-28 | 33.10 | $34.18 | 10645 |
| 2022-11-25 | 32.99 | $34.79 | 2515 |
| 2022-11-23 | 32.80 | $34.67 | 6707 |
| 2022-11-22 | 32.60 | $34.42 | 15600 |
| 2022-11-21 | 32.41 | $33.96 | 6549 |
| 2022-11-18 | 32.25 | $34.39 | 12935 |
| 2022-11-17 | 32.02 | $34.36 | 25300 |
| 2022-11-16 | 31.77 | $34.18 | 8300 |
| 2022-11-15 | 31.52 | $34.97 | 39037 |
| 2022-11-14 | 31.16 | $33.86 | 7800 |
| 2022-11-11 | 30.87 | $34.01 | 17603 |
| 2022-11-10 | 30.54 | $32.87 | 10837 |
| 2022-11-09 | 30.30 | $31.11 | 6800 |
| 2022-11-08 | 30.21 | $31.08 | 12000 |
| 2022-11-07 | 30.12 | $30.62 | 7719 |
| 2022-11-04 | 30.07 | $30.41 | 10900 |
| 2022-11-03 | 30.03 | $29.53 | 14600 |
| 2022-11-02 | 30.09 | $29.40 | 20321 |
| 2022-11-01 | 30.16 | $29.82 | 11644 |
| 2022-10-31 | 30.20 | $29.52 | 14618 |
| 2022-10-28 | 30.27 | $29.68 | 12649 |
| 2022-10-27 | 30.33 | $29.57 | 7826 |
| 2022-10-26 | 30.41 | $29.51 | 13434 |
| 2022-10-25 | 30.50 | $29.37 | 7300 |
| 2022-10-24 | 30.62 | $29.32 | 3328 |
| 2022-10-21 | 30.76 | $29.86 | 6600 |
| 2022-10-20 | 30.85 | $29.58 | 3007 |
| 2022-10-19 | 30.99 | $29.35 | 3800 |
| 2022-10-18 | 31.16 | $29.81 | 4300 |
| 2022-10-17 | 31.30 | $30.14 | 3100 |
| 2022-10-14 | 31.42 | $29.48 | 11636 |
| 2022-10-13 | 31.63 | $30.23 | 30700 |
| 2022-10-12 | 31.77 | $29.98 | 3200 |
| 2022-10-11 | 31.96 | $29.81 | 5534 |
| 2022-10-10 | 32.19 | $30.25 | 12600 |
| 2022-10-07 | 32.39 | $30.82 | 16215 |
| 2022-10-06 | 32.56 | $31.87 | 5828 |
| 2022-10-05 | 32.63 | $32.02 | 20600 |
| 2022-10-04 | 32.70 | $31.81 | 1137 |
| 2022-10-03 | 32.79 | $30.85 | 12413 |
| 2022-09-30 | 33.00 | $30.46 | 3827 |
| 2022-09-29 | 33.26 | $30.72 | 150300 |
| 2022-09-28 | 33.53 | $31.40 | 9300 |
| 2022-09-27 | 33.75 | $31.64 | 8100 |
| 2022-09-26 | 33.98 | $31.63 | 8700 |
| 2022-09-23 | 34.22 | $31.97 | 16900 |
| 2022-09-22 | 34.46 | $32.82 | 7745 |
| 2022-09-21 | 34.63 | $33.21 | 12834 |
| 2022-09-20 | 34.78 | $33.62 | 8700 |
| 2022-09-19 | 34.91 | $33.82 | 33700 |
| 2022-09-16 | 35.02 | $33.85 | 19146 |
| 2022-09-15 | 35.14 | $33.95 | 5312 |
| 2022-09-14 | 35.27 | $34.24 | 19649 |
| 2022-09-13 | 35.38 | $33.91 | 14818 |
| 2022-09-12 | 35.53 | $35.24 | 3800 |
| 2022-09-09 | 35.56 | $35.08 | 6736 |
| 2022-09-08 | 35.61 | $34.52 | 14309 |
| 2022-09-07 | 35.73 | $34.34 | 5330 |
| 2022-09-06 | 35.87 | $34.39 | 7400 |
| 2022-09-02 | 36.03 | $34.56 | 10100 |
| 2022-09-01 | 36.18 | $35.11 | 32627 |
| 2022-08-31 | 36.30 | $35.70 | 15235 |
| 2022-08-30 | 36.36 | $35.35 | 6600 |
| 2022-08-29 | 36.46 | $35.61 | 12600 |
| 2022-08-26 | 36.55 | $36.09 | 14100 |
| 2022-08-25 | 36.60 | $36.90 | 5207 |
| 2022-08-24 | 36.57 | $36.35 | 11900 |
| 2022-08-23 | 36.60 | $36.47 | 2500 |
| 2022-08-22 | 36.61 | $36.43 | 9324 |
| 2022-08-19 | 36.63 | $36.97 | 2900 |
| 2022-08-18 | 36.59 | $37.37 | 7300 |
| 2022-08-17 | 36.51 | $37.28 | 4800 |
| 2022-08-16 | 36.43 | $37.44 | 3000 |
| 2022-08-15 | 36.32 | $37.36 | 11400 |
| 2022-08-12 | 36.21 | $37.46 | 5400 |
| 2022-08-11 | 36.08 | $37.02 | 9900 |
| 2022-08-10 | 35.98 | $36.81 | 8000 |
| 2022-08-09 | 35.90 | $36.10 | 11514 |
| 2022-08-08 | 35.88 | $36.10 | 11800 |
| 2022-08-05 | 35.85 | $36.38 | 7333 |
| 2022-08-04 | 35.80 | $35.72 | 18939 |
| 2022-08-03 | 35.80 | $35.78 | 16400 |
| 2022-08-02 | 35.81 | $35.49 | 34937 |
| 2022-08-01 | 35.84 | $35.72 | 23234 |
| 2022-07-29 | 35.85 | $36.23 | 7500 |
| 2022-07-28 | 35.81 | $36.26 | 9900 |
| 2022-07-27 | 35.77 | $36.30 | 5500 |
| 2022-07-26 | 35.71 | $35.46 | 620 |
| 2022-07-25 | 35.74 | $36.06 | 12000 |
| 2022-07-22 | 35.70 | $35.97 | 21019 |
| 2022-07-21 | 35.68 | $36.15 | 22800 |
| 2022-07-20 | 35.63 | $35.49 | 9641 |
| 2022-07-19 | 35.64 | $35.70 | 2000 |
| 2022-07-18 | 35.63 | $35.04 | 3831 |
| 2022-07-15 | 35.70 | $34.99 | 16200 |
| 2022-07-14 | 35.77 | $34.81 | 12023 |
| 2022-07-13 | 35.87 | $34.60 | 4200 |
| 2022-07-12 | 36.00 | $34.38 | 55100 |
| 2022-07-11 | 36.18 | $34.20 | 25029 |
| 2022-07-08 | 36.38 | $35.04 | 33400 |
| 2022-07-07 | 36.53 | $34.82 | 6012 |
| 2022-07-06 | 36.70 | $33.92 | 7319 |
| 2022-07-05 | 37.00 | $34.37 | 12949 |
| 2022-07-01 | 37.27 | $34.65 | 12808 |
| 2022-06-30 | 37.55 | $35.58 | 18800 |
| 2022-06-29 | 37.76 | $36.35 | 12608 |
| 2022-06-28 | 37.91 | $36.54 | 4114 |
| 2022-06-27 | 38.05 | $37.15 | 5300 |
| 2022-06-24 | 38.15 | $37.25 | 4406 |
| 2022-06-23 | 38.24 | $36.68 | 9130 |
| 2022-06-22 | 38.40 | $36.83 | 8000 |
| 2022-06-21 | 38.57 | $37.68 | 16304 |
| 2022-06-17 | 38.66 | $37.05 | 9200 |
| 2022-06-16 | 38.83 | $37.11 | 5500 |
| 2022-06-15 | 39.01 | $38.57 | 12000 |
| 2022-06-14 | 39.06 | $38.06 | 111940 |
| 2022-06-13 | 39.17 | $37.65 | 4041 |
| 2022-06-10 | 39.33 | $38.92 | 1200 |
| 2022-06-09 | 39.37 | $39.28 | 3800 |
| 2022-06-08 | 39.38 | $39.80 | 13040 |
| 2022-06-07 | 39.33 | $39.83 | 5000 |
| 2022-06-06 | 39.28 | $39.81 | 7300 |
| 2022-06-03 | 39.22 | $39.75 | 1700 |
| 2022-06-02 | 39.17 | $40.42 | 4900 |
| 2022-06-01 | 39.04 | $39.99 | 4612 |
| 2022-05-31 | 38.94 | $40.31 | 5100 |
| 2022-05-27 | 38.79 | $39.52 | 600 |
| 2022-05-26 | 38.72 | $38.71 | 11145 |
| 2022-05-25 | 38.72 | $38.53 | 4746 |
| 2022-05-24 | 38.74 | $38.07 | 3700 |
| 2022-05-23 | 38.81 | $38.71 | 8800 |
| 2022-05-20 | 38.82 | $38.23 | 9620 |
| 2022-05-19 | 38.88 | $38.10 | 11500 |
| 2022-05-18 | 38.96 | $37.78 | 7700 |
| 2022-05-17 | 39.09 | $38.37 | 15948 |
| 2022-05-16 | 39.16 | $37.61 | 8044 |
| 2022-05-13 | 39.32 | $37.94 | 13400 |
| 2022-05-12 | 39.47 | $37.16 | 33200 |
| 2022-05-11 | 39.71 | $37.47 | 5237 |
| 2022-05-10 | 39.95 | $38.06 | 8620 |
| 2022-05-09 | 40.15 | $37.74 | 32140 |
| 2022-05-06 | 40.40 | $39.03 | 19428 |
| 2022-05-05 | 40.55 | $38.98 | 2645 |
| 2022-05-04 | 40.71 | $40.46 | 11700 |
| 2022-05-03 | 40.74 | $39.67 | 11629 |
| 2022-05-02 | 40.85 | $39.39 | 35600 |
| 2022-04-29 | 41.00 | $39.51 | 2327 |
| 2022-04-28 | 41.16 | $39.98 | 11300 |
| 2022-04-27 | 41.29 | $39.19 | 12042 |
| 2022-04-26 | 41.51 | $39.11 | 9437 |
| 2022-04-25 | 41.76 | $40.16 | 6900 |
| 2022-04-22 | 41.93 | $40.20 | 5900 |
| 2022-04-21 | 42.11 | $40.71 | 5336 |
| 2022-04-20 | 42.26 | $41.25 | 6335 |
| 2022-04-19 | 42.36 | $40.99 | 9415 |
| 2022-04-18 | 42.51 | $40.79 | 5802 |
| 2022-04-14 | 42.69 | $41.48 | 4716 |
| 2022-04-13 | 42.81 | $42.28 | 2500 |
| 2022-04-12 | 42.87 | $41.32 | 21416 |
| 2022-04-11 | 43.03 | $41.34 | 3100 |
| 2022-04-08 | 43.21 | $42.12 | 3200 |
| 2022-04-07 | 43.32 | $42.30 | 2400 |
| 2022-04-06 | 43.43 | $42.86 | 6800 |
| 2022-04-05 | 43.49 | $43.34 | 38930 |
| 2022-04-04 | 43.51 | $43.91 | 18800 |
| 2022-04-01 | 43.47 | $43.24 | 6311 |
| 2022-03-31 | 43.49 | $43.12 | 4102 |
| 2022-03-30 | 43.53 | $43.54 | 4139 |
| 2022-03-29 | 43.53 | $43.51 | 5500 |
| 2022-03-28 | 43.53 | $43.06 | 4400 |
| 2022-03-25 | 43.58 | $43.33 | 2341 |
| 2022-03-24 | 43.61 | $43.70 | 2336 |
| 2022-03-23 | 43.60 | $43.33 | 7700 |
| 2022-03-22 | 43.62 | $43.61 | 11243 |
| 2022-03-21 | 43.62 | $43.53 | 8700 |
| 2022-03-18 | 43.63 | $43.74 | 4510 |
| 2022-03-17 | 43.62 | $43.87 | 7505 |
| 2022-03-16 | 43.60 | $43.11 | 13644 |
| 2022-03-15 | 43.65 | $42.16 | 7000 |
| 2022-03-14 | 43.81 | $42.19 | 11127 |
| 2022-03-11 | 43.98 | $42.40 | 5700 |
| 2022-03-10 | 44.14 | $43.03 | 17100 |
| 2022-03-09 | 44.26 | $42.86 | 11434 |
| 2022-03-08 | 44.40 | $41.80 | 13200 |
| 2022-03-07 | 44.68 | $41.52 | 11500 |
| 2022-03-04 | 45.01 | $43.71 | 3232 |
| 2022-03-03 | 45.15 | $44.52 | 5912 |
| 2022-03-02 | 45.21 | $44.96 | 6509 |
| 2022-03-01 | 45.24 | $44.49 | 5040 |
| 2022-02-28 | 45.32 | $44.65 | 10300 |
| 2022-02-25 | 45.39 | $44.78 | 7425 |
| 2022-02-24 | 45.46 | $44.31 | 7400 |
| 2022-02-23 | 45.58 | $45.18 | 7420 |
| 2022-02-22 | 45.62 | $45.21 | 3300 |
| 2022-02-18 | 45.66 | $45.73 | 9737 |
| 2022-02-17 | 45.65 | $45.66 | 8722 |
| 2022-02-16 | 45.65 | $46.21 | 14600 |
| 2022-02-15 | 45.59 | $45.91 | 2618 |
| 2022-02-14 | 45.56 | $45.22 | 18733 |
| 2022-02-11 | 45.60 | $45.66 | 8700 |
| 2022-02-10 | 45.59 | $46.09 | 7600 |
| 2022-02-09 | 45.54 | $46.23 | 8900 |
| 2022-02-08 | 45.47 | $45.70 | 2500 |
| 2022-02-07 | 45.44 | $45.22 | 3700 |
| 2022-02-04 | 45.46 | $45.03 | 9800 |
| 2022-02-03 | 45.51 | $44.95 | 5529 |
| 2022-02-02 | 45.57 | $45.65 | 3117 |
| 2022-02-01 | 45.56 | $45.29 | 68000 |
| 2022-01-31 | 45.59 | $45.37 | 17021 |
| 2022-01-28 | 45.61 | $43.92 | 10143 |
| 2022-01-27 | 45.79 | $43.72 | 10300 |
| 2022-01-26 | 46.01 | $44.64 | 15500 |
| 2022-01-25 | 46.15 | $44.98 | 2810 |
| 2022-01-24 | 46.27 | $45.43 | 11900 |
| 2022-01-21 | 46.36 | $45.24 | 13415 |
| 2022-01-20 | 46.48 | $46.14 | 6112 |
| 2022-01-19 | 46.52 | $46.44 | 19343 |
| 2022-01-18 | 46.52 | $46.58 | 24127 |
| 2022-01-14 | 46.52 | $47.09 | 17400 |
| 2022-01-13 | 46.46 | $47.29 | 16800 |
| 2022-01-12 | 46.37 | $47.07 | 32535 |
| 2022-01-11 | 46.30 | $46.81 | 4300 |
| 2022-01-10 | 46.24 | $46.26 | 5048 |
| 2022-01-07 | 46.24 | $46.25 | 5520 |
| 2022-01-06 | 46.24 | $46.70 | 4400 |
| 2022-01-05 | 46.19 | $46.73 | 3700 |
| 2022-01-04 | 46.14 | $47.26 | 3700 |
| 2022-01-03 | 46.02 | $46.76 | 7442 |
| 2021-12-31 | 45.94 | $46.51 | 4300 |
| 2021-12-30 | 45.88 | $46.58 | 7138 |
| 2021-12-29 | 45.81 | $46.85 | 2400 |
| 2021-12-28 | 45.70 | $46.67 | 3531 |
| 2021-12-27 | 45.59 | $46.38 | 6420 |
| 2021-12-23 | 45.51 | $45.90 | 2018 |
| 2021-12-22 | 45.47 | $45.77 | 3631 |
| 2021-12-21 | 45.44 | $45.41 | 3500 |
| 2021-12-20 | 45.44 | $44.70 | 2100 |
| 2021-12-17 | 45.52 | $45.12 | 11200 |
| 2021-12-16 | 45.56 | $45.05 | 8419 |
| 2021-12-15 | 45.62 | $45.16 | 2600 |
| 2021-12-14 | 45.66 | $44.50 | 4218 |
| 2021-12-13 | 45.79 | $44.86 | 3200 |
| 2021-12-10 | 45.88 | $46.66 | 3900 |
| 2021-12-09 | 45.80 | $46.58 | 1338 |
| 2021-12-08 | 45.72 | $46.86 | 1321 |
| 2021-12-07 | 45.60 | $46.85 | 4200 |
| 2021-12-06 | 45.47 | $46.28 | 3303 |
| 2021-12-03 | 45.38 | $45.90 | 1100 |
| 2021-12-02 | 45.33 | $46.18 | 8518 |
| 2021-12-01 | 45.24 | $45.57 | 9130 |
| 2021-11-30 | 45.20 | $45.09 | 8800 |
| 2021-11-29 | 45.22 | $45.14 | 5800 |
| 2021-11-26 | 45.22 | $44.42 | 7600 |
| 2021-11-24 | 45.31 | $45.84 | 2800 |
| 2021-11-23 | 45.25 | $45.77 | 5000 |
| 2021-11-22 | 45.20 | $46.04 | 12000 |
| 2021-11-19 | 45.11 | $46.19 | 4701 |
| 2021-11-18 | 45.00 | $46.51 | 4530 |
| 2021-11-17 | 44.84 | $46.09 | 8600 |
| 2021-11-16 | 44.71 | $45.80 | 6300 |
| 2021-11-15 | 44.59 | $45.69 | 4842 |
| 2021-11-12 | 44.47 | $45.58 | 5521 |
| 2021-11-11 | 44.36 | $45.24 | 2300 |
| 2021-11-10 | 44.26 | $45.09 | 11844 |
| 2021-11-09 | 44.18 | $45.45 | 11200 |
| 2021-11-08 | 44.04 | $45.31 | 10100 |
| 2021-11-05 | 43.91 | $44.63 | 4734 |
| 2021-11-04 | 43.84 | $44.21 | 6329 |
| 2021-11-03 | 43.80 | $44.42 | 8800 |
| 2021-11-02 | 43.73 | $44.06 | 4400 |
| 2021-11-01 | 43.70 | $44.12 | 4600 |
| 2021-10-29 | 43.65 | $43.85 | 6200 |
| 2021-10-28 | 43.63 | $44.29 | 5228 |
| 2021-10-27 | 43.56 | $43.96 | 7300 |
| 2021-10-26 | 43.52 | $44.04 | 1511 |
| 2021-10-25 | 43.46 | $43.68 | 3912 |
| 2021-10-22 | 43.44 | $43.27 | 4500 |
| 2021-10-21 | 43.46 | $43.54 | 2900 |
| 2021-10-20 | 43.45 | $43.61 | 6600 |
| 2021-10-19 | 43.43 | $43.71 | 57233 |
| 2021-10-18 | 43.40 | $43.20 | 69827 |
| 2021-10-15 | 43.42 | $43.37 | 10000 |
| 2021-10-14 | 43.43 | $42.78 | 5340 |
| 2021-10-13 | 43.50 | $42.28 | 7200 |
| 2021-10-12 | 43.63 | $42.33 | 9300 |
| 2021-10-11 | 43.76 | $42.94 | 2800 |
| 2021-10-08 | 43.85 | $42.97 | 633 |
| 2021-10-07 | 43.94 | $43.32 | 4200 |
| 2021-10-06 | 44.01 | $42.61 | 3128 |
| 2021-10-05 | 44.15 | $42.73 | 3738 |
| 2021-10-04 | 44.30 | $42.33 | 3612 |
| 2021-10-01 | 44.51 | $43.47 | 3515 |
| 2021-09-30 | 44.62 | $43.69 | 2500 |
| 2021-09-29 | 44.72 | $43.54 | 4244 |
| 2021-09-28 | 44.84 | $44.16 | 5700 |
| 2021-09-27 | 44.92 | $45.19 | 2600 |
| 2021-09-24 | 44.89 | $44.99 | 4900 |
| 2021-09-23 | 44.88 | $45.07 | 3203 |
| 2021-09-22 | 44.86 | $44.47 | 3800 |
| 2021-09-21 | 44.90 | $44.04 | 11100 |
| 2021-09-20 | 44.99 | $43.73 | 20128 |
| 2021-09-17 | 45.12 | $45.09 | 3000 |
| 2021-09-16 | 45.12 | $45.36 | 1300 |
| 2021-09-15 | 45.10 | $45.70 | 1837 |
| 2021-09-14 | 45.03 | $45.67 | 2604 |
| 2021-09-13 | 44.97 | $45.84 | 5840 |
| 2021-09-10 | 44.87 | $45.63 | 2121 |
| 2021-09-09 | 44.79 | $45.32 | 4000 |
| 2021-09-08 | 44.74 | $44.92 | 9000 |
| 2021-09-07 | 44.72 | $45.69 | 7000 |
| 2021-09-03 | 44.62 | $45.93 | 2716 |
| 2021-09-02 | 44.48 | $45.57 | 3271 |
| 2021-09-01 | 44.36 | $45.60 | 5332 |
| 2021-08-31 | 44.23 | $45.57 | 10242 |
| 2021-08-30 | 44.09 | $45.19 | 5932 |
| 2021-08-27 | 43.98 | $44.81 | 9800 |
| 2021-08-26 | 43.89 | $43.96 | 4441 |
| 2021-08-25 | 43.88 | $44.33 | 4131 |
| 2021-08-24 | 43.84 | $43.62 | 8300 |
| 2021-08-23 | 43.86 | $43.52 | 5100 |
| 2021-08-20 | 43.90 | $42.43 | 5411 |
| 2021-08-19 | 44.05 | $42.22 | 15838 |
| 2021-08-18 | 44.24 | $43.09 | 2300 |
| 2021-08-17 | 44.36 | $42.39 | 9039 |
| 2021-08-16 | 44.57 | $43.66 | 4300 |
| 2021-08-13 | 44.67 | $43.85 | 2500 |
| 2021-08-12 | 44.75 | $44.49 | 4700 |
| 2021-08-11 | 44.78 | $44.63 | 2000 |
| 2021-08-10 | 44.80 | $44.57 | 8446 |
| 2021-08-09 | 44.82 | $45.06 | 3500 |
| 2021-08-06 | 44.80 | $45.16 | 5600 |
| 2021-08-05 | 44.76 | $45.63 | 600 |
| 2021-08-04 | 44.67 | $45.50 | 1900 |
| 2021-08-03 | 44.58 | $45.07 | 5700 |
| 2021-08-02 | 44.53 | $44.57 | 5200 |
| 2021-07-30 | 44.52 | $44.46 | 5000 |
| 2021-07-29 | 44.53 | $44.81 | 3800 |
| 2021-07-28 | 44.50 | $44.05 | 11221 |
| 2021-07-27 | 44.55 | $43.65 | 7819 |
| 2021-07-26 | 44.64 | $44.26 | 6131 |
| 2021-07-23 | 44.68 | $44.73 | 43700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
98.67
2026-07-21
Close Price
$96.60
Vol: 572570
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.62
Average
47.37
Maximum
102.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 98.67 | $96.60 | 572570 |
| 2026-07-20 | 99.06 | $91.84 | 3.0M |
| 2026-07-17 | 99.98 | $93.67 | 643800 |
| 2026-07-16 | 100.77 | $96.28 | 193500 |
| 2026-07-15 | 101.34 | $98.95 | 329229 |
| 2026-07-14 | 101.68 | $98.42 | 611300 |
| 2026-07-13 | 102.08 | $98.51 | 58900 |
| 2026-07-10 | 102.48 | $102.90 | 67525 |
| 2026-07-09 | 102.42 | $102.00 | 56800 |
| 2026-07-08 | 102.44 | $100.71 | 231126 |
| 2026-07-07 | 102.58 | $99.15 | 1.9M |
| 2026-07-06 | 102.84 | $103.96 | 227800 |
| 2026-07-02 | 102.65 | $101.16 | 86698 |
| 2026-07-01 | 102.74 | $102.05 | 60917 |
| 2026-06-30 | 102.77 | $105.53 | 112634 |
| 2026-06-29 | 102.46 | $102.85 | 66492 |
| 2026-06-26 | 102.39 | $100.07 | 240747 |
| 2026-06-25 | 102.60 | $102.23 | 67033 |
| 2026-06-24 | 102.59 | $101.92 | 78500 |
| 2026-06-23 | 102.60 | $102.86 | 196206 |
| 2026-06-22 | 102.49 | $109.34 | 227900 |
| 2026-06-18 | 101.67 | $107.53 | 187307 |
| 2026-06-17 | 100.94 | $103.03 | 140100 |
| 2026-06-16 | 100.55 | $101.65 | 227122 |
| 2026-06-15 | 100.24 | $104.25 | 1.2M |
| 2026-06-12 | 99.61 | $100.80 | 124469 |
| 2026-06-11 | 99.27 | $100.21 | 235500 |
| 2026-06-10 | 98.95 | $95.73 | 253803 |
| 2026-06-09 | 99.03 | $99.15 | 615070 |
| 2026-06-08 | 98.77 | $98.39 | 340375 |
| 2026-06-05 | 98.55 | $95.86 | 432041 |
| 2026-06-04 | 98.56 | $104.28 | 3.9M |
| 2026-06-03 | 97.70 | $105.35 | 130546 |
| 2026-06-02 | 96.67 | $105.52 | 300900 |
| 2026-06-01 | 95.53 | $104.60 | 399704 |
| 2026-05-29 | 94.39 | $100.47 | 170800 |
| 2026-05-28 | 93.59 | $100.74 | 575090 |
| 2026-05-27 | 92.67 | $101.32 | 1.5M |
| 2026-05-26 | 91.62 | $100.27 | 913609 |
| 2026-05-22 | 90.59 | $94.41 | 229400 |
| 2026-05-21 | 90.07 | $91.61 | 2.9M |
| 2026-05-20 | 89.77 | $88.99 | 65600 |
| 2026-05-19 | 89.69 | $86.77 | 298549 |
| 2026-05-18 | 89.78 | $89.11 | 597200 |
| 2026-05-15 | 89.62 | $88.55 | 12.3M |
| 2026-05-14 | 89.46 | $93.18 | 401317 |
| 2026-05-13 | 88.79 | $92.28 | 239443 |
| 2026-05-12 | 88.14 | $91.24 | 131439 |
| 2026-05-11 | 87.51 | $94.66 | 61327 |
| 2026-05-08 | 86.47 | $93.19 | 309100 |
| 2026-05-07 | 85.48 | $91.48 | 248064 |
| 2026-05-06 | 84.56 | $92.03 | 55359 |
| 2026-05-05 | 83.50 | $89.50 | 133700 |
| 2026-05-04 | 82.59 | $87.14 | 219601 |
| 2026-05-01 | 81.81 | $86.76 | 137180 |
| 2026-04-30 | 80.98 | $86.36 | 138300 |
| 2026-04-29 | 80.10 | $84.01 | 97621 |
| 2026-04-28 | 79.37 | $83.99 | 79517 |
| 2026-04-27 | 78.56 | $83.93 | 255820 |
| 2026-04-24 | 77.67 | $84.31 | 182600 |
| 2026-04-23 | 76.66 | $81.08 | 198700 |
| 2026-04-22 | 75.91 | $82.95 | 1.1M |
| 2026-04-21 | 74.91 | $80.13 | 180200 |
| 2026-04-20 | 74.12 | $80.15 | 74702 |
| 2026-04-17 | 73.28 | $79.87 | 304531 |
| 2026-04-16 | 72.41 | $77.99 | 127552 |
| 2026-04-15 | 71.69 | $77.37 | 461240 |
| 2026-04-14 | 70.99 | $77.08 | 674013 |
| 2026-04-13 | 70.28 | $75.22 | 134790 |
| 2026-04-10 | 69.71 | $73.94 | 59910 |
| 2026-04-09 | 69.24 | $73.34 | 38901 |
| 2026-04-08 | 68.81 | $73.44 | 1.2M |
| 2026-04-07 | 68.34 | $68.96 | 96500 |
| 2026-04-06 | 68.29 | $68.44 | 46332 |
| 2026-04-02 | 68.29 | $67.69 | 47224 |
| 2026-04-01 | 68.37 | $68.78 | 188728 |
| 2026-03-31 | 68.34 | $68.11 | 132700 |
| 2026-03-30 | 68.39 | $66.31 | 75500 |
| 2026-03-27 | 68.64 | $66.66 | 27100 |
| 2026-03-26 | 68.88 | $67.32 | 65900 |
| 2026-03-25 | 69.10 | $69.98 | 1.2M |
| 2026-03-24 | 69.08 | $68.03 | 43900 |
| 2026-03-23 | 69.28 | $69.49 | 1.3M |
| 2026-03-20 | 69.34 | $67.50 | 45200 |
| 2026-03-19 | 69.61 | $69.91 | 31800 |
| 2026-03-18 | 69.65 | $69.38 | 542000 |
| 2026-03-17 | 69.75 | $70.89 | 62848 |
| 2026-03-16 | 69.70 | $69.81 | 194147 |
| 2026-03-13 | 69.76 | $67.78 | 219528 |
| 2026-03-12 | 70.03 | $67.46 | 305941 |
| 2026-03-11 | 70.34 | $69.67 | 640100 |
| 2026-03-10 | 70.43 | $68.19 | 229200 |
| 2026-03-09 | 70.67 | $68.49 | 381057 |
| 2026-03-06 | 70.87 | $67.41 | 458800 |
| 2026-03-05 | 71.17 | $68.55 | 283846 |
| 2026-03-04 | 71.35 | $69.44 | 387731 |
| 2026-03-03 | 71.42 | $69.33 | 474800 |
| 2026-03-02 | 71.50 | $73.09 | 312448 |
| 2026-02-27 | 71.18 | $73.30 | 182717 |
| 2026-02-26 | 70.82 | $73.82 | 570630 |
| 2026-02-25 | 70.38 | $74.40 | 199661 |
| 2026-02-24 | 69.86 | $73.35 | 188527 |
| 2026-02-23 | 69.42 | $70.86 | 2.3M |
| 2026-02-20 | 69.20 | $71.81 | 389106 |
| 2026-02-19 | 68.86 | $70.15 | 156606 |
| 2026-02-18 | 68.65 | $70.49 | 159000 |
| 2026-02-17 | 68.39 | $70.55 | 1.5M |
| 2026-02-13 | 68.09 | $70.52 | 227400 |
| 2026-02-12 | 67.77 | $70.11 | 490931 |
| 2026-02-11 | 67.45 | $70.95 | 904011 |
| 2026-02-10 | 67.03 | $68.81 | 425849 |
| 2026-02-09 | 66.78 | $68.23 | 45700 |
| 2026-02-06 | 66.57 | $67.47 | 91925 |
| 2026-02-05 | 66.41 | $65.46 | 94400 |
| 2026-02-04 | 66.43 | $65.86 | 194110 |
| 2026-02-03 | 66.40 | $66.39 | 117924 |
| 2026-02-02 | 66.31 | $66.52 | 185500 |
| 2026-01-30 | 66.18 | $66.00 | 1.1M |
| 2026-01-29 | 66.07 | $67.76 | 200200 |
| 2026-01-28 | 65.77 | $69.09 | 164700 |
| 2026-01-27 | 65.30 | $69.08 | 82400 |
| 2026-01-26 | 64.78 | $67.82 | 294300 |
| 2026-01-23 | 64.35 | $67.39 | 1.2M |
| 2026-01-22 | 63.93 | $66.10 | 45532 |
| 2026-01-21 | 63.60 | $65.39 | 178400 |
| 2026-01-20 | 63.30 | $64.43 | 164600 |
| 2026-01-16 | 63.07 | $65.00 | 77915 |
| 2026-01-15 | 62.76 | $64.84 | 1.2M |
| 2026-01-14 | 62.44 | $64.12 | 68500 |
| 2026-01-13 | 62.17 | $63.76 | 394201 |
| 2026-01-12 | 61.92 | $64.20 | 142800 |
| 2026-01-09 | 61.61 | $63.40 | 139100 |
| 2026-01-08 | 61.38 | $62.97 | 188403 |
| 2026-01-07 | 61.18 | $63.39 | 142325 |
| 2026-01-06 | 60.93 | $63.52 | 700209 |
| 2026-01-05 | 60.65 | $62.86 | 176800 |
| 2026-01-02 | 60.43 | $62.08 | 41600 |
| 2025-12-31 | 60.27 | $60.84 | 24200 |
| 2025-12-30 | 60.23 | $60.95 | 156200 |
| 2025-12-29 | 60.18 | $60.69 | 108223 |
| 2025-12-26 | 60.14 | $60.34 | 14825 |
| 2025-12-24 | 60.14 | $59.90 | 3540 |
| 2025-12-23 | 60.17 | $59.77 | 12500 |
| 2025-12-22 | 60.21 | $59.46 | 499231 |
| 2025-12-19 | 60.27 | $59.14 | 180300 |
| 2025-12-18 | 60.35 | $59.68 | 37046 |
| 2025-12-17 | 60.38 | $58.97 | 48000 |
| 2025-12-16 | 60.46 | $59.76 | 174314 |
| 2025-12-15 | 60.47 | $59.95 | 326907 |
| 2025-12-12 | 60.47 | $60.08 | 113000 |
| 2025-12-11 | 60.45 | $61.68 | 17819 |
| 2025-12-10 | 60.27 | $62.64 | 134248 |
| 2025-12-09 | 60.00 | $61.59 | 38012 |
| 2025-12-08 | 59.83 | $61.36 | 13400 |
| 2025-12-05 | 59.67 | $61.07 | 33310 |
| 2025-12-04 | 59.54 | $60.27 | 26833 |
| 2025-12-03 | 59.49 | $60.64 | 35000 |
| 2025-12-02 | 59.40 | $60.40 | 110900 |
| 2025-12-01 | 59.35 | $59.99 | 47535 |
| 2025-11-28 | 59.36 | $60.34 | 244900 |
| 2025-11-26 | 59.33 | $59.53 | 131900 |
| 2025-11-25 | 59.40 | $58.55 | 47231 |
| 2025-11-24 | 59.59 | $58.26 | 41200 |
| 2025-11-21 | 59.82 | $57.60 | 400400 |
| 2025-11-20 | 60.13 | $57.56 | 92137 |
| 2025-11-19 | 60.46 | $58.23 | 86812 |
| 2025-11-18 | 60.74 | $58.41 | 104900 |
| 2025-11-17 | 61.02 | $58.82 | 63535 |
| 2025-11-14 | 61.27 | $60.82 | 70322 |
| 2025-11-13 | 61.33 | $59.77 | 520600 |
| 2025-11-12 | 61.49 | $61.10 | 23115 |
| 2025-11-11 | 61.52 | $61.09 | 393216 |
| 2025-11-10 | 61.55 | $61.49 | 22913 |
| 2025-11-07 | 61.52 | $60.08 | 225400 |
| 2025-11-06 | 61.62 | $60.70 | 50800 |
| 2025-11-05 | 61.65 | $61.57 | 142618 |
| 2025-11-04 | 61.60 | $61.11 | 69700 |
| 2025-11-03 | 61.59 | $62.62 | 26500 |
| 2025-10-31 | 61.42 | $62.42 | 30435 |
| 2025-10-30 | 61.26 | $62.30 | 52719 |
| 2025-10-29 | 61.09 | $62.74 | 83716 |
| 2025-10-28 | 60.87 | $62.70 | 22022 |
| 2025-10-27 | 60.63 | $62.50 | 207500 |
| 2025-10-24 | 60.39 | $61.83 | 37300 |
| 2025-10-23 | 60.20 | $61.04 | 148427 |
| 2025-10-22 | 60.06 | $60.44 | 151000 |
| 2025-10-21 | 59.98 | $61.11 | 45700 |
| 2025-10-20 | 59.82 | $61.53 | 40442 |
| 2025-10-17 | 59.61 | $60.54 | 120200 |
| 2025-10-16 | 59.49 | $60.65 | 985100 |
| 2025-10-15 | 59.35 | $60.18 | 137800 |
| 2025-10-14 | 59.24 | $58.95 | 165100 |
| 2025-10-13 | 59.26 | $59.84 | 53100 |
| 2025-10-10 | 59.18 | $57.11 | 155642 |
| 2025-10-09 | 59.36 | $60.09 | 32841 |
| 2025-10-08 | 59.25 | $60.81 | 30800 |
| 2025-10-07 | 59.06 | $60.14 | 43220 |
| 2025-10-06 | 58.91 | $60.11 | 31944 |
| 2025-10-03 | 58.75 | $59.96 | 55400 |
| 2025-10-02 | 58.59 | $58.98 | 38600 |
| 2025-10-01 | 58.49 | $59.26 | 46348 |
| 2025-09-30 | 58.34 | $58.73 | 26342 |
| 2025-09-29 | 58.22 | $58.28 | 31500 |
| 2025-09-26 | 58.12 | $57.73 | 101200 |
| 2025-09-25 | 58.06 | $58.20 | 48600 |
| 2025-09-24 | 57.94 | $58.74 | 14506 |
| 2025-09-23 | 57.75 | $59.37 | 96100 |
| 2025-09-22 | 57.48 | $59.26 | 31800 |
| 2025-09-19 | 57.19 | $58.69 | 58300 |
| 2025-09-18 | 56.94 | $59.08 | 28700 |
| 2025-09-17 | 56.63 | $58.46 | 125300 |
| 2025-09-16 | 56.36 | $58.74 | 107236 |
| 2025-09-15 | 56.05 | $58.28 | 140123 |
| 2025-09-12 | 55.77 | $58.01 | 177600 |
| 2025-09-11 | 55.51 | $57.98 | 138300 |
| 2025-09-10 | 55.23 | $57.80 | 138332 |
| 2025-09-09 | 54.97 | $56.82 | 116300 |
| 2025-09-08 | 54.80 | $55.95 | 105836 |
| 2025-09-05 | 54.70 | $55.62 | 146300 |
| 2025-09-04 | 54.64 | $54.53 | 27000 |
| 2025-09-03 | 54.67 | $54.03 | 77141 |
| 2025-09-02 | 54.75 | $53.26 | 97300 |
| 2025-08-29 | 54.91 | $54.10 | 24900 |
| 2025-08-28 | 54.99 | $55.21 | 166136 |
| 2025-08-27 | 54.95 | $55.05 | 22000 |
| 2025-08-26 | 54.92 | $54.68 | 37600 |
| 2025-08-25 | 54.92 | $54.54 | 96100 |
| 2025-08-22 | 54.93 | $54.66 | 144604 |
| 2025-08-21 | 54.92 | $53.89 | 13741 |
| 2025-08-20 | 54.99 | $54.00 | 339232 |
| 2025-08-19 | 55.05 | $55.23 | 7711 |
| 2025-08-18 | 54.99 | $56.20 | 4416 |
| 2025-08-15 | 54.82 | $55.51 | 17000 |
| 2025-08-14 | 54.71 | $55.77 | 56147 |
| 2025-08-13 | 54.58 | $55.97 | 98342 |
| 2025-08-12 | 54.41 | $56.10 | 99900 |
| 2025-08-11 | 54.21 | $55.22 | 20638 |
| 2025-08-08 | 54.09 | $55.19 | 404400 |
| 2025-08-07 | 53.96 | $55.31 | 142700 |
| 2025-08-06 | 53.81 | $54.23 | 63548 |
| 2025-08-05 | 53.76 | $54.04 | 36933 |
| 2025-08-04 | 53.71 | $53.89 | 14800 |
| 2025-08-01 | 53.68 | $53.44 | 122500 |
| 2025-07-31 | 53.69 | $53.28 | 168200 |
| 2025-07-30 | 53.71 | $53.26 | 27617 |
| 2025-07-29 | 53.74 | $53.50 | 18300 |
| 2025-07-28 | 53.73 | $53.78 | 65500 |
| 2025-07-25 | 53.69 | $54.01 | 79700 |
| 2025-07-24 | 53.63 | $54.14 | 39424 |
| 2025-07-23 | 53.54 | $54.52 | 25430 |
| 2025-07-22 | 53.41 | $53.83 | 92100 |
| 2025-07-21 | 53.32 | $54.29 | 32213 |
| 2025-07-18 | 53.17 | $54.04 | 20000 |
| 2025-07-17 | 53.03 | $54.27 | 19416 |
| 2025-07-16 | 52.85 | $53.95 | 28378 |
| 2025-07-15 | 52.68 | $53.17 | 54438 |
| 2025-07-14 | 52.59 | $52.72 | 21600 |
| 2025-07-11 | 52.53 | $53.01 | 18513 |
| 2025-07-10 | 52.43 | $53.20 | 27900 |
| 2025-07-09 | 52.30 | $52.93 | 31740 |
| 2025-07-08 | 52.18 | $52.29 | 101400 |
| 2025-07-07 | 52.11 | $52.45 | 46600 |
| 2025-07-03 | 52.01 | $54.18 | 27814 |
| 2025-07-02 | 51.72 | $53.44 | 24300 |
| 2025-07-01 | 51.47 | $52.37 | 31129 |
| 2025-06-30 | 51.31 | $52.19 | 200138 |
| 2025-06-27 | 51.15 | $52.67 | 37544 |
| 2025-06-26 | 50.92 | $52.99 | 114828 |
| 2025-06-25 | 50.63 | $52.27 | 87940 |
| 2025-06-24 | 50.40 | $51.78 | 145010 |
| 2025-06-23 | 50.20 | $50.22 | 12500 |
| 2025-06-20 | 50.15 | $49.92 | 68900 |
| 2025-06-18 | 50.12 | $51.03 | 42800 |
| 2025-06-17 | 49.97 | $50.60 | 7200 |
| 2025-06-16 | 49.85 | $51.41 | 42100 |
| 2025-06-13 | 49.65 | $51.03 | 57840 |
| 2025-06-12 | 49.48 | $51.60 | 673106 |
| 2025-06-11 | 49.24 | $50.74 | 994808 |
| 2025-06-10 | 49.08 | $50.79 | 179700 |
| 2025-06-09 | 48.90 | $49.91 | 167030 |
| 2025-06-06 | 48.78 | $49.40 | 21300 |
| 2025-06-05 | 48.71 | $49.06 | 85716 |
| 2025-06-04 | 48.66 | $49.25 | 123800 |
| 2025-06-03 | 48.57 | $48.54 | 599622 |
| 2025-06-02 | 48.55 | $48.16 | 30200 |
| 2025-05-30 | 48.56 | $47.85 | 25400 |
| 2025-05-29 | 48.58 | $48.12 | 19300 |
| 2025-05-28 | 48.55 | $48.59 | 15600 |
| 2025-05-27 | 48.45 | $48.90 | 31800 |
| 2025-05-23 | 48.29 | $48.76 | 108200 |
| 2025-05-22 | 48.11 | $49.03 | 13539 |
| 2025-05-21 | 47.87 | $49.09 | 52700 |
| 2025-05-20 | 47.58 | $48.82 | 9400 |
| 2025-05-19 | 47.28 | $49.05 | 328100 |
| 2025-05-16 | 46.92 | $49.40 | 9900 |
| 2025-05-15 | 46.49 | $49.40 | 35334 |
| 2025-05-14 | 46.01 | $49.11 | 169100 |
| 2025-05-13 | 45.53 | $48.72 | 26500 |
| 2025-05-12 | 45.06 | $48.38 | 108300 |
| 2025-05-09 | 44.58 | $47.28 | 422640 |
| 2025-05-08 | 44.17 | $46.78 | 136700 |
| 2025-05-07 | 43.78 | $46.55 | 390314 |
| 2025-05-06 | 43.36 | $46.94 | 320316 |
| 2025-05-05 | 42.87 | $48.17 | 94701 |
| 2025-05-02 | 42.22 | $46.35 | 71536 |
| 2025-05-01 | 41.72 | $43.55 | 18827 |
| 2025-04-30 | 41.49 | $43.23 | 30300 |
| 2025-04-29 | 41.30 | $42.90 | 18504 |
| 2025-04-28 | 41.14 | $42.28 | 18700 |
| 2025-04-25 | 41.04 | $42.12 | 18300 |
| 2025-04-24 | 40.98 | $41.90 | 27000 |
| 2025-04-23 | 40.95 | $41.35 | 27600 |
| 2025-04-22 | 40.99 | $40.39 | 20900 |
| 2025-04-21 | 41.16 | $40.32 | 15700 |
| 2025-04-17 | 41.36 | $40.96 | 10200 |
| 2025-04-16 | 41.52 | $41.08 | 38509 |
| 2025-04-15 | 41.69 | $42.06 | 15900 |
| 2025-04-14 | 41.79 | $41.73 | 991300 |
| 2025-04-11 | 41.94 | $41.51 | 66100 |
| 2025-04-10 | 42.13 | $39.05 | 381000 |
| 2025-04-09 | 42.58 | $40.72 | 569800 |
| 2025-04-08 | 42.91 | $37.15 | 63109 |
| 2025-04-07 | 43.61 | $38.23 | 56700 |
| 2025-04-04 | 44.24 | $40.03 | 78100 |
| 2025-04-03 | 44.74 | $42.08 | 41100 |
| 2025-04-02 | 45.05 | $44.13 | 15702 |
| 2025-04-01 | 45.19 | $43.89 | 16004 |
| 2025-03-31 | 45.37 | $43.23 | 49727 |
| 2025-03-28 | 45.61 | $43.69 | 41148 |
| 2025-03-27 | 45.83 | $45.04 | 28328 |
| 2025-03-26 | 45.93 | $45.39 | 60949 |
| 2025-03-25 | 46.00 | $46.14 | 5949 |
| 2025-03-24 | 46.02 | $46.02 | 50000 |
| 2025-03-21 | 46.05 | $45.97 | 8800 |
| 2025-03-20 | 46.10 | $45.98 | 1.9M |
| 2025-03-19 | 46.16 | $45.76 | 418009 |
| 2025-03-18 | 46.25 | $45.81 | 503528 |
| 2025-03-17 | 46.35 | $46.21 | 12626 |
| 2025-03-14 | 46.42 | $45.79 | 125600 |
| 2025-03-13 | 46.54 | $45.28 | 16500 |
| 2025-03-12 | 46.71 | $46.18 | 20500 |
| 2025-03-11 | 46.82 | $45.52 | 25007 |
| 2025-03-10 | 46.99 | $45.43 | 13700 |
| 2025-03-07 | 47.18 | $46.64 | 27100 |
| 2025-03-06 | 47.26 | $46.27 | 23405 |
| 2025-03-05 | 47.38 | $47.41 | 38313 |
| 2025-03-04 | 47.39 | $46.54 | 70838 |
| 2025-03-03 | 47.48 | $45.78 | 42700 |
| 2025-02-28 | 47.65 | $46.45 | 27723 |
| 2025-02-27 | 47.76 | $46.31 | 673500 |
| 2025-02-26 | 47.88 | $48.34 | 22824 |
| 2025-02-25 | 47.81 | $47.70 | 14411 |
| 2025-02-24 | 47.78 | $47.91 | 27200 |
| 2025-02-21 | 47.75 | $48.17 | 15700 |
| 2025-02-20 | 47.69 | $48.37 | 84600 |
| 2025-02-19 | 47.62 | $48.31 | 24819 |
| 2025-02-18 | 47.55 | $48.38 | 20314 |
| 2025-02-14 | 47.47 | $47.94 | 67024 |
| 2025-02-13 | 47.42 | $48.03 | 11539 |
| 2025-02-12 | 47.37 | $47.58 | 14800 |
| 2025-02-11 | 47.35 | $47.67 | 50722 |
| 2025-02-10 | 47.31 | $47.59 | 17200 |
| 2025-02-07 | 47.28 | $47.38 | 26900 |
| 2025-02-06 | 47.27 | $47.36 | 22800 |
| 2025-02-05 | 47.27 | $47.37 | 715819 |
| 2025-02-04 | 47.27 | $46.87 | 82800 |
| 2025-02-03 | 47.32 | $46.38 | 48900 |
| 2025-01-31 | 47.42 | $46.96 | 19033 |
| 2025-01-30 | 47.47 | $47.26 | 3017 |
| 2025-01-29 | 47.49 | $46.82 | 10900 |
| 2025-01-28 | 47.56 | $46.92 | 20900 |
| 2025-01-27 | 47.62 | $46.23 | 79319 |
| 2025-01-24 | 47.76 | $48.93 | 86300 |
| 2025-01-23 | 47.64 | $48.94 | 27300 |
| 2025-01-22 | 47.51 | $48.73 | 16400 |
| 2025-01-21 | 47.40 | $48.46 | 43400 |
| 2025-01-17 | 47.31 | $47.32 | 54149 |
| 2025-01-16 | 47.33 | $47.24 | 9300 |
| 2025-01-15 | 47.37 | $46.88 | 112035 |
| 2025-01-14 | 47.45 | $46.37 | 30000 |
| 2025-01-13 | 47.59 | $45.62 | 69900 |
| 2025-01-10 | 47.81 | $46.69 | 126948 |
| 2025-01-08 | 47.94 | $48.01 | 42843 |
| 2025-01-07 | 47.95 | $48.47 | 190800 |
| 2025-01-06 | 47.92 | $48.85 | 460503 |
| 2025-01-03 | 47.85 | $47.50 | 9500 |
| 2025-01-02 | 47.92 | $46.80 | 19337 |
| 2024-12-31 | 48.07 | $47.31 | 20800 |
| 2024-12-30 | 48.17 | $47.45 | 25736 |
| 2024-12-27 | 48.25 | $47.85 | 35747 |
| 2024-12-26 | 48.30 | $47.96 | 14000 |
| 2024-12-24 | 48.33 | $48.30 | 11200 |
| 2024-12-23 | 48.34 | $48.40 | 64300 |
| 2024-12-20 | 48.33 | $47.54 | 40239 |
| 2024-12-19 | 48.41 | $47.87 | 17600 |
| 2024-12-18 | 48.45 | $47.57 | 59100 |
| 2024-12-17 | 48.53 | $48.47 | 15508 |
| 2024-12-16 | 48.52 | $48.66 | 57100 |
| 2024-12-13 | 48.49 | $48.84 | 42849 |
| 2024-12-12 | 48.44 | $48.32 | 21900 |
| 2024-12-11 | 48.44 | $48.74 | 29800 |
| 2024-12-10 | 48.40 | $48.37 | 2.3M |
| 2024-12-09 | 48.40 | $48.97 | 30700 |
| 2024-12-06 | 48.34 | $48.94 | 28700 |
| 2024-12-05 | 48.30 | $49.11 | 17300 |
| 2024-12-04 | 48.25 | $49.12 | 14700 |
| 2024-12-03 | 48.20 | $48.49 | 96118 |
| 2024-12-02 | 48.21 | $48.46 | 67941 |
| 2024-11-29 | 48.23 | $47.41 | 1.4M |
| 2024-11-27 | 48.35 | $47.01 | 16133 |
| 2024-11-26 | 48.52 | $47.84 | 18834 |
| 2024-11-25 | 48.62 | $48.38 | 13410 |
| 2024-11-22 | 48.68 | $48.48 | 4209 |
| 2024-11-21 | 48.73 | $47.96 | 15919 |
| 2024-11-20 | 48.84 | $47.91 | 34000 |
| 2024-11-19 | 48.97 | $48.44 | 156346 |
| 2024-11-18 | 49.05 | $47.95 | 44700 |
| 2024-11-15 | 49.19 | $47.84 | 16200 |
| 2024-11-14 | 49.36 | $48.11 | 45843 |
| 2024-11-13 | 49.51 | $48.79 | 57619 |
| 2024-11-12 | 49.60 | $48.59 | 54942 |
| 2024-11-11 | 49.70 | $49.22 | 57822 |
| 2024-11-08 | 49.75 | $50.22 | 9800 |
| 2024-11-07 | 49.70 | $50.84 | 164400 |
| 2024-11-06 | 49.58 | $49.51 | 25216 |
| 2024-11-05 | 49.58 | $50.25 | 31327 |
| 2024-11-04 | 49.51 | $49.47 | 104200 |
| 2024-11-01 | 49.50 | $49.05 | 43510 |
| 2024-10-31 | 49.52 | $48.36 | 31800 |
| 2024-10-30 | 49.61 | $48.98 | 35700 |
| 2024-10-29 | 49.63 | $49.53 | 25603 |
| 2024-10-28 | 49.60 | $49.56 | 15200 |
| 2024-10-25 | 49.55 | $50.32 | 37046 |
| 2024-10-24 | 49.42 | $49.70 | 20100 |
| 2024-10-23 | 49.36 | $49.78 | 61100 |
| 2024-10-22 | 49.28 | $50.45 | 19700 |
| 2024-10-21 | 49.14 | $50.12 | 18804 |
| 2024-10-18 | 49.01 | $50.48 | 19200 |
| 2024-10-17 | 48.84 | $50.51 | 42111 |
| 2024-10-16 | 48.65 | $49.28 | 25700 |
| 2024-10-15 | 48.56 | $48.75 | 60800 |
| 2024-10-14 | 48.51 | $49.40 | 17000 |
| 2024-10-11 | 48.39 | $49.21 | 10800 |
| 2024-10-10 | 48.27 | $48.81 | 30400 |
| 2024-10-09 | 48.18 | $48.49 | 42500 |
| 2024-10-08 | 48.12 | $48.65 | 23620 |
| 2024-10-07 | 48.02 | $47.99 | 14346 |
| 2024-10-04 | 47.97 | $48.08 | 46730 |
| 2024-10-03 | 47.89 | $47.71 | 131800 |
| 2024-10-02 | 47.85 | $47.62 | 311338 |
| 2024-10-01 | 47.80 | $47.59 | 49200 |
| 2024-09-30 | 47.75 | $48.23 | 65426 |
| 2024-09-27 | 47.63 | $49.41 | 21449 |
| 2024-09-26 | 47.40 | $50.11 | 87801 |
| 2024-09-25 | 47.10 | $48.98 | 18513 |
| 2024-09-24 | 46.89 | $48.95 | 147326 |
| 2024-09-23 | 46.69 | $47.68 | 9200 |
| 2024-09-20 | 46.61 | $47.35 | 23739 |
| 2024-09-19 | 46.56 | $47.74 | 7904 |
| 2024-09-18 | 46.47 | $46.30 | 37200 |
| 2024-09-17 | 46.54 | $46.57 | 14824 |
| 2024-09-16 | 46.58 | $46.85 | 10000 |
| 2024-09-13 | 46.61 | $46.73 | 10032 |
| 2024-09-12 | 46.65 | $46.70 | 13328 |
| 2024-09-11 | 46.69 | $46.22 | 65316 |
| 2024-09-10 | 46.79 | $45.19 | 24700 |
| 2024-09-09 | 46.99 | $45.52 | 31341 |
| 2024-09-06 | 47.16 | $44.59 | 60000 |
| 2024-09-05 | 47.43 | $45.99 | 22444 |
| 2024-09-04 | 47.55 | $45.72 | 1.7M |
| 2024-09-03 | 47.68 | $46.24 | 24800 |
| 2024-08-30 | 47.75 | $48.08 | 76004 |
| 2024-08-29 | 47.63 | $48.20 | 18200 |
| 2024-08-28 | 47.49 | $48.16 | 24000 |
| 2024-08-27 | 47.35 | $48.24 | 14815 |
| 2024-08-26 | 47.19 | $47.96 | 6849 |
| 2024-08-23 | 47.05 | $48.50 | 35000 |
| 2024-08-22 | 46.85 | $47.07 | 32821 |
| 2024-08-21 | 46.78 | $48.15 | 9343 |
| 2024-08-20 | 46.60 | $48.33 | 40289 |
| 2024-08-19 | 46.41 | $48.74 | 97721 |
| 2024-08-16 | 46.16 | $47.94 | 18500 |
| 2024-08-15 | 45.99 | $47.60 | 214312 |
| 2024-08-14 | 45.86 | $47.24 | 45742 |
| 2024-08-13 | 45.77 | $47.29 | 82334 |
| 2024-08-12 | 45.69 | $46.37 | 62600 |
| 2024-08-09 | 45.72 | $46.01 | 231000 |
| 2024-08-08 | 45.80 | $45.31 | 56906 |
| 2024-08-07 | 45.98 | $43.86 | 31823 |
| 2024-08-06 | 46.33 | $43.26 | 197730 |
| 2024-08-05 | 46.78 | $42.89 | 549600 |
| 2024-08-02 | 47.29 | $45.03 | 142533 |
| 2024-08-01 | 47.63 | $46.43 | 51300 |
| 2024-07-31 | 47.85 | $47.58 | 73200 |
| 2024-07-30 | 47.96 | $46.09 | 59900 |
| 2024-07-29 | 48.23 | $46.07 | 81707 |
| 2024-07-26 | 48.51 | $46.74 | 26400 |
| 2024-07-25 | 48.73 | $46.31 | 378218 |
| 2024-07-24 | 49.01 | $46.53 | 153520 |
| 2024-07-23 | 49.27 | $47.54 | 13800 |
| 2024-07-22 | 49.45 | $47.42 | 64600 |
| 2024-07-19 | 49.64 | $47.79 | 43000 |
| 2024-07-18 | 49.80 | $48.36 | 118631 |
| 2024-07-17 | 49.91 | $49.10 | 217700 |
| 2024-07-16 | 49.95 | $50.62 | 30400 |
| 2024-07-15 | 49.83 | $50.05 | 239826 |
| 2024-07-12 | 49.75 | $50.90 | 150600 |
| 2024-07-11 | 49.57 | $51.26 | 72400 |
| 2024-07-10 | 49.34 | $51.26 | 49700 |
| 2024-07-09 | 49.08 | $50.55 | 35700 |
| 2024-07-08 | 48.87 | $50.61 | 51445 |
| 2024-07-05 | 48.63 | $49.88 | 70726 |
| 2024-07-03 | 48.45 | $49.50 | 103817 |
| 2024-07-02 | 48.28 | $48.83 | 22905 |
| 2024-07-01 | 48.16 | $48.57 | 60300 |
| 2024-06-28 | 48.04 | $48.64 | 46626 |
| 2024-06-27 | 47.91 | $48.45 | 47100 |
| 2024-06-26 | 47.78 | $48.22 | 186400 |
| 2024-06-25 | 47.67 | $48.54 | 74805 |
| 2024-06-24 | 47.52 | $48.38 | 160724 |
| 2024-06-21 | 47.37 | $49.01 | 68914 |
| 2024-06-20 | 47.15 | $49.42 | 29900 |
| 2024-06-18 | 46.86 | $48.86 | 17826 |
| 2024-06-17 | 46.61 | $48.31 | 29500 |
| 2024-06-14 | 46.40 | $47.84 | 41002 |
| 2024-06-13 | 46.23 | $47.31 | 31800 |
| 2024-06-12 | 46.10 | $47.42 | 120100 |
| 2024-06-11 | 45.95 | $46.37 | 23600 |
| 2024-06-10 | 45.88 | $46.33 | 35111 |
| 2024-06-07 | 45.81 | $46.03 | 68647 |
| 2024-06-06 | 45.76 | $46.41 | 31011 |
| 2024-06-05 | 45.66 | $46.25 | 20728 |
| 2024-06-04 | 45.57 | $45.11 | 43245 |
| 2024-06-03 | 45.57 | $45.69 | 13800 |
| 2024-05-31 | 45.52 | $45.19 | 21600 |
| 2024-05-30 | 45.49 | $45.93 | 34405 |
| 2024-05-29 | 45.38 | $45.86 | 18216 |
| 2024-05-28 | 45.26 | $46.85 | 17900 |
| 2024-05-24 | 45.03 | $46.23 | 14700 |
| 2024-05-23 | 44.84 | $45.68 | 9435 |
| 2024-05-22 | 44.67 | $45.64 | 8606 |
| 2024-05-21 | 44.50 | $45.20 | 8300 |
| 2024-05-20 | 44.35 | $45.48 | 15540 |
| 2024-05-17 | 44.15 | $45.67 | 18100 |
| 2024-05-16 | 43.91 | $45.54 | 16800 |
| 2024-05-15 | 43.67 | $45.83 | 41601 |
| 2024-05-14 | 43.38 | $45.03 | 12100 |
| 2024-05-13 | 43.15 | $44.31 | 15418 |
| 2024-05-10 | 42.98 | $44.21 | 14300 |
| 2024-05-09 | 42.81 | $43.84 | 14400 |
| 2024-05-08 | 42.68 | $43.80 | 4648 |
| 2024-05-07 | 42.56 | $43.61 | 8137 |
| 2024-05-06 | 42.46 | $43.90 | 8738 |
| 2024-05-03 | 42.33 | $43.62 | 17400 |
| 2024-05-02 | 42.23 | $43.05 | 23800 |
| 2024-05-01 | 42.19 | $42.07 | 62400 |
| 2024-04-30 | 42.25 | $42.29 | 20012 |
| 2024-04-29 | 42.30 | $42.92 | 185900 |
| 2024-04-26 | 42.29 | $42.24 | 4900 |
| 2024-04-25 | 42.36 | $41.70 | 17932 |
| 2024-04-24 | 42.48 | $41.77 | 457143 |
| 2024-04-23 | 42.61 | $41.42 | 74800 |
| 2024-04-22 | 42.78 | $41.01 | 19913 |
| 2024-04-19 | 43.00 | $41.02 | 20400 |
| 2024-04-18 | 43.24 | $41.86 | 8742 |
| 2024-04-17 | 43.40 | $41.92 | 78500 |
| 2024-04-16 | 43.57 | $41.64 | 52700 |
| 2024-04-15 | 43.77 | $42.59 | 55400 |
| 2024-04-12 | 43.88 | $43.28 | 32709 |
| 2024-04-11 | 43.93 | $44.17 | 24947 |
| 2024-04-10 | 43.89 | $44.12 | 26905 |
| 2024-04-09 | 43.85 | $44.65 | 12835 |
| 2024-04-08 | 43.76 | $44.06 | 13645 |
| 2024-04-05 | 43.72 | $43.70 | 62807 |
| 2024-04-04 | 43.72 | $43.73 | 50800 |
| 2024-04-03 | 43.71 | $44.08 | 39006 |
| 2024-04-02 | 43.65 | $43.99 | 17440 |
| 2024-04-01 | 43.60 | $43.83 | 27413 |
| 2024-03-28 | 43.55 | $43.83 | 6100 |
| 2024-03-27 | 43.50 | $43.64 | 5800 |
| 2024-03-26 | 43.44 | $43.47 | 8200 |
| 2024-03-25 | 43.40 | $43.87 | 10800 |
| 2024-03-22 | 43.30 | $43.73 | 36500 |
| 2024-03-21 | 43.21 | $43.72 | 8500 |
| 2024-03-20 | 43.11 | $43.49 | 5700 |
| 2024-03-19 | 43.01 | $43.32 | 14637 |
| 2024-03-18 | 42.93 | $43.45 | 4200 |
| 2024-03-15 | 42.82 | $43.35 | 29000 |
| 2024-03-14 | 42.71 | $43.50 | 6127 |
| 2024-03-13 | 42.58 | $43.62 | 9233 |
| 2024-03-12 | 42.42 | $43.97 | 10509 |
| 2024-03-11 | 42.22 | $43.31 | 6235 |
| 2024-03-08 | 42.07 | $43.39 | 30900 |
| 2024-03-07 | 41.91 | $43.75 | 34705 |
| 2024-03-06 | 41.70 | $43.01 | 27448 |
| 2024-03-05 | 41.55 | $42.10 | 5700 |
| 2024-03-04 | 41.47 | $42.37 | 7018 |
| 2024-03-01 | 41.36 | $41.92 | 8640 |
| 2024-02-29 | 41.29 | $41.47 | 5800 |
| 2024-02-28 | 41.25 | $41.01 | 6100 |
| 2024-02-27 | 41.25 | $41.26 | 8500 |
| 2024-02-26 | 41.23 | $41.47 | 6218 |
| 2024-02-23 | 41.18 | $41.45 | 10400 |
| 2024-02-22 | 41.12 | $41.70 | 16637 |
| 2024-02-21 | 41.04 | $41.01 | 5700 |
| 2024-02-20 | 41.01 | $41.47 | 12703 |
| 2024-02-16 | 40.93 | $41.12 | 14800 |
| 2024-02-15 | 40.88 | $41.36 | 71300 |
| 2024-02-14 | 40.80 | $41.35 | 30044 |
| 2024-02-13 | 40.69 | $40.70 | 7400 |
| 2024-02-12 | 40.64 | $41.75 | 51800 |
| 2024-02-09 | 40.48 | $41.64 | 9600 |
| 2024-02-08 | 40.32 | $41.55 | 16500 |
| 2024-02-07 | 40.16 | $41.04 | 6300 |
| 2024-02-06 | 40.04 | $40.81 | 4500 |
| 2024-02-05 | 39.94 | $40.17 | 8900 |
| 2024-02-02 | 39.90 | $40.07 | 8904 |
| 2024-02-01 | 39.87 | $40.25 | 2749 |
| 2024-01-31 | 39.82 | $40.03 | 12122 |
| 2024-01-30 | 39.79 | $40.44 | 7800 |
| 2024-01-29 | 39.72 | $40.61 | 23840 |
| 2024-01-26 | 39.64 | $40.26 | 7700 |
| 2024-01-25 | 39.60 | $40.23 | 3530 |
| 2024-01-24 | 39.57 | $40.24 | 4700 |
| 2024-01-23 | 39.53 | $39.89 | 5715 |
| 2024-01-22 | 39.52 | $39.71 | 8925 |
| 2024-01-19 | 39.53 | $39.59 | 13041 |
| 2024-01-18 | 39.55 | $38.63 | 5212 |
| 2024-01-17 | 39.66 | $37.99 | 11337 |
| 2024-01-16 | 39.84 | $38.54 | 16728 |
| 2024-01-12 | 39.99 | $39.62 | 2809 |
| 2024-01-11 | 40.03 | $39.55 | 6700 |
| 2024-01-10 | 40.08 | $39.44 | 6800 |
| 2024-01-09 | 40.14 | $39.52 | 4810 |
| 2024-01-08 | 40.20 | $40.39 | 7000 |
| 2024-01-05 | 40.17 | $39.81 | 6819 |
| 2024-01-04 | 40.19 | $39.72 | 35500 |
| 2024-01-03 | 40.23 | $39.80 | 28700 |
| 2024-01-02 | 40.25 | $40.34 | 18229 |
| 2023-12-29 | 40.22 | $41.31 | 8522 |
| 2023-12-28 | 40.08 | $41.31 | 100237 |
| 2023-12-27 | 39.95 | $41.01 | 28600 |
| 2023-12-26 | 39.83 | $40.66 | 7520 |
| 2023-12-22 | 39.75 | $39.89 | 18539 |
| 2023-12-21 | 39.73 | $39.74 | 13314 |
| 2023-12-20 | 39.73 | $38.92 | 19500 |
| 2023-12-19 | 39.80 | $39.47 | 55800 |
| 2023-12-18 | 39.83 | $39.42 | 12500 |
| 2023-12-15 | 39.86 | $39.55 | 9535 |
| 2023-12-14 | 39.87 | $41.00 | 10500 |
| 2023-12-13 | 39.73 | $40.46 | 13700 |
| 2023-12-12 | 39.63 | $39.86 | 4037 |
| 2023-12-11 | 39.58 | $39.94 | 5400 |
| 2023-12-08 | 39.52 | $39.72 | 24904 |
| 2023-12-07 | 39.46 | $39.79 | 157700 |
| 2023-12-06 | 39.38 | $39.37 | 50200 |
| 2023-12-05 | 39.33 | $39.36 | 142426 |
| 2023-12-04 | 39.28 | $39.43 | 7429 |
| 2023-12-01 | 39.21 | $40.05 | 4500 |
| 2023-11-30 | 39.06 | $39.77 | 19314 |
| 2023-11-29 | 38.92 | $39.98 | 29700 |
| 2023-11-28 | 38.74 | $39.84 | 13404 |
| 2023-11-27 | 38.55 | $39.29 | 23500 |
| 2023-11-24 | 38.40 | $39.35 | 2625 |
| 2023-11-22 | 38.22 | $39.37 | 3220 |
| 2023-11-21 | 38.03 | $39.70 | 8900 |
| 2023-11-20 | 37.78 | $39.41 | 12800 |
| 2023-11-17 | 37.55 | $39.02 | 10632 |
| 2023-11-16 | 37.34 | $38.67 | 5200 |
| 2023-11-15 | 37.16 | $38.65 | 7101 |
| 2023-11-14 | 36.97 | $38.45 | 9400 |
| 2023-11-13 | 36.78 | $37.64 | 6206 |
| 2023-11-10 | 36.68 | $37.78 | 3244 |
| 2023-11-09 | 36.55 | $37.21 | 4136 |
| 2023-11-08 | 36.49 | $37.21 | 22629 |
| 2023-11-07 | 36.42 | $37.34 | 6417 |
| 2023-11-06 | 36.34 | $37.37 | 3649 |
| 2023-11-03 | 36.26 | $37.25 | 6200 |
| 2023-11-02 | 36.19 | $36.72 | 11000 |
| 2023-11-01 | 36.16 | $35.89 | 2200 |
| 2023-10-31 | 36.22 | $35.51 | 6600 |
| 2023-10-30 | 36.32 | $35.84 | 7017 |
| 2023-10-27 | 36.39 | $35.45 | 4742 |
| 2023-10-26 | 36.51 | $35.50 | 4533 |
| 2023-10-25 | 36.62 | $35.76 | 3300 |
| 2023-10-24 | 36.71 | $36.30 | 8401 |
| 2023-10-23 | 36.75 | $36.02 | 18600 |
| 2023-10-20 | 36.82 | $36.11 | 8100 |
| 2023-10-19 | 36.88 | $36.55 | 25612 |
| 2023-10-18 | 36.89 | $36.26 | 7707 |
| 2023-10-17 | 36.94 | $37.00 | 5211 |
| 2023-10-16 | 36.92 | $37.35 | 7101 |
| 2023-10-13 | 36.87 | $37.18 | 7427 |
| 2023-10-12 | 36.84 | $37.29 | 7900 |
| 2023-10-11 | 36.79 | $37.47 | 7200 |
| 2023-10-10 | 36.73 | $37.47 | 8000 |
| 2023-10-09 | 36.67 | $37.11 | 6849 |
| 2023-10-06 | 36.64 | $37.22 | 4700 |
| 2023-10-05 | 36.60 | $36.69 | 5000 |
| 2023-10-04 | 36.61 | $36.20 | 21534 |
| 2023-10-03 | 36.67 | $36.14 | 5100 |
| 2023-10-02 | 36.74 | $36.57 | 28500 |
| 2023-09-29 | 36.78 | $36.43 | 4337 |
| 2023-09-28 | 36.83 | $36.61 | 5033 |
| 2023-09-27 | 36.88 | $36.24 | 8205 |
| 2023-09-26 | 36.96 | $36.10 | 7914 |
| 2023-09-25 | 37.06 | $36.68 | 3400 |
| 2023-09-22 | 37.11 | $36.53 | 6200 |
| 2023-09-21 | 37.18 | $36.24 | 19700 |
| 2023-09-20 | 37.28 | $36.97 | 6025 |
| 2023-09-19 | 37.31 | $37.23 | 76000 |
| 2023-09-18 | 37.31 | $37.48 | 8235 |
| 2023-09-15 | 37.29 | $37.55 | 6230 |
| 2023-09-14 | 37.26 | $37.79 | 16400 |
| 2023-09-13 | 37.20 | $37.29 | 11818 |
| 2023-09-12 | 37.19 | $37.08 | 6416 |
| 2023-09-11 | 37.19 | $36.98 | 228648 |
| 2023-09-08 | 37.21 | $36.89 | 6234 |
| 2023-09-07 | 37.24 | $36.94 | 28148 |
| 2023-09-06 | 37.28 | $37.24 | 4227 |
| 2023-09-05 | 37.28 | $37.53 | 2500 |
| 2023-09-01 | 37.27 | $37.31 | 3700 |
| 2023-08-31 | 37.28 | $37.24 | 5145 |
| 2023-08-30 | 37.30 | $37.63 | 1846 |
| 2023-08-29 | 37.29 | $37.69 | 9021 |
| 2023-08-28 | 37.28 | $37.34 | 5500 |
| 2023-08-25 | 37.31 | $37.08 | 4400 |
| 2023-08-24 | 37.38 | $37.31 | 3719 |
| 2023-08-23 | 37.43 | $37.35 | 5243 |
| 2023-08-22 | 37.50 | $36.75 | 7703 |
| 2023-08-21 | 37.63 | $37.06 | 3200 |
| 2023-08-18 | 37.75 | $36.88 | 11728 |
| 2023-08-17 | 37.90 | $36.97 | 14149 |
| 2023-08-16 | 38.04 | $36.76 | 8619 |
| 2023-08-15 | 38.22 | $36.89 | 6809 |
| 2023-08-14 | 38.40 | $37.21 | 21400 |
| 2023-08-11 | 38.56 | $37.44 | 17300 |
| 2023-08-10 | 38.71 | $37.80 | 19000 |
| 2023-08-09 | 38.84 | $38.08 | 37400 |
| 2023-08-08 | 38.94 | $38.04 | 16504 |
| 2023-08-07 | 39.05 | $38.65 | 22900 |
| 2023-08-04 | 39.10 | $38.33 | 22300 |
| 2023-08-03 | 39.18 | $37.96 | 21800 |
| 2023-08-02 | 39.29 | $38.17 | 23435 |
| 2023-08-01 | 39.38 | $39.22 | 27200 |
| 2023-07-31 | 39.38 | $39.33 | 25803 |
| 2023-07-28 | 39.35 | $39.99 | 33650 |
| 2023-07-27 | 39.26 | $39.37 | 8400 |
| 2023-07-26 | 39.22 | $39.77 | 49624 |
| 2023-07-25 | 39.14 | $39.67 | 9221 |
| 2023-07-24 | 39.06 | $39.30 | 9049 |
| 2023-07-21 | 39.02 | $38.88 | 15038 |
| 2023-07-20 | 39.01 | $38.88 | 10700 |
| 2023-07-19 | 39.01 | $39.39 | 5828 |
| 2023-07-18 | 38.96 | $40.00 | 20603 |
| 2023-07-17 | 38.84 | $39.94 | 22440 |
| 2023-07-14 | 38.74 | $39.82 | 17525 |
| 2023-07-13 | 38.64 | $39.77 | 18807 |
| 2023-07-12 | 38.55 | $39.29 | 17500 |
| 2023-07-11 | 38.51 | $38.41 | 8300 |
| 2023-07-10 | 38.55 | $37.82 | 8014 |
| 2023-07-07 | 38.65 | $37.91 | 13800 |
| 2023-07-06 | 38.75 | $37.65 | 19700 |
| 2023-07-05 | 38.88 | $38.55 | 13432 |
| 2023-07-03 | 38.92 | $38.89 | 6700 |
| 2023-06-30 | 38.93 | $38.51 | 3900 |
| 2023-06-29 | 38.98 | $38.31 | 5600 |
| 2023-06-28 | 39.04 | $38.56 | 11100 |
| 2023-06-27 | 39.08 | $38.70 | 3541 |
| 2023-06-26 | 39.10 | $38.65 | 4100 |
| 2023-06-23 | 39.12 | $38.52 | 7313 |
| 2023-06-22 | 39.15 | $39.09 | 5549 |
| 2023-06-21 | 39.11 | $39.14 | 2206 |
| 2023-06-20 | 39.06 | $39.10 | 5106 |
| 2023-06-16 | 39.00 | $39.60 | 5903 |
| 2023-06-15 | 38.89 | $40.12 | 4347 |
| 2023-06-14 | 38.71 | $39.81 | 1.0M |
| 2023-06-13 | 38.54 | $39.86 | 3448 |
| 2023-06-12 | 38.35 | $39.29 | 6200 |
| 2023-06-09 | 38.19 | $39.01 | 5100 |
| 2023-06-08 | 38.05 | $38.82 | 3600 |
| 2023-06-07 | 37.91 | $38.80 | 3025 |
| 2023-06-06 | 37.76 | $38.75 | 1037 |
| 2023-06-05 | 37.61 | $38.53 | 1727 |
| 2023-06-02 | 37.46 | $38.71 | 6400 |
| 2023-06-01 | 37.29 | $38.30 | 11700 |
| 2023-05-31 | 37.14 | $37.97 | 2300 |
| 2023-05-30 | 37.01 | $38.42 | 2324 |
| 2023-05-26 | 36.83 | $38.36 | 3600 |
| 2023-05-25 | 36.64 | $37.52 | 2238 |
| 2023-05-24 | 36.53 | $36.73 | 5200 |
| 2023-05-23 | 36.48 | $36.87 | 4800 |
| 2023-05-22 | 36.41 | $37.30 | 1235 |
| 2023-05-19 | 36.29 | $37.38 | 10500 |
| 2023-05-18 | 36.16 | $37.25 | 6900 |
| 2023-05-17 | 36.04 | $36.95 | 3400 |
| 2023-05-16 | 35.94 | $36.08 | 1400 |
| 2023-05-15 | 35.93 | $36.01 | 3700 |
| 2023-05-12 | 35.94 | $35.53 | 9933 |
| 2023-05-11 | 35.99 | $35.77 | 2943 |
| 2023-05-10 | 36.03 | $36.20 | 18033 |
| 2023-05-09 | 36.03 | $36.18 | 604 |
| 2023-05-08 | 36.04 | $36.31 | 1737 |
| 2023-05-05 | 36.03 | $36.39 | 3100 |
| 2023-05-04 | 36.02 | $35.90 | 1243 |
| 2023-05-03 | 36.06 | $35.82 | 1800 |
| 2023-05-02 | 36.12 | $35.68 | 3243 |
| 2023-05-01 | 36.19 | $35.81 | 4500 |
| 2023-04-28 | 36.27 | $35.93 | 1400 |
| 2023-04-27 | 36.33 | $35.77 | 1800 |
| 2023-04-26 | 36.41 | $35.30 | 1305 |
| 2023-04-25 | 36.55 | $35.24 | 4838 |
| 2023-04-24 | 36.70 | $36.15 | 2100 |
| 2023-04-21 | 36.77 | $36.05 | 3916 |
| 2023-04-20 | 36.86 | $36.35 | 4800 |
| 2023-04-19 | 36.92 | $36.35 | 1100 |
| 2023-04-18 | 36.98 | $36.86 | 9519 |
| 2023-04-17 | 36.99 | $36.95 | 5526 |
| 2023-04-14 | 36.98 | $37.02 | 9839 |
| 2023-04-13 | 36.96 | $37.08 | 4817 |
| 2023-04-12 | 36.93 | $36.92 | 8425 |
| 2023-04-11 | 36.91 | $37.05 | 7500 |
| 2023-04-10 | 36.87 | $36.79 | 7300 |
| 2023-04-06 | 36.85 | $36.79 | 110449 |
| 2023-04-05 | 36.83 | $36.76 | 17108 |
| 2023-04-04 | 36.81 | $37.16 | 4500 |
| 2023-04-03 | 36.75 | $37.33 | 11400 |
| 2023-03-31 | 36.67 | $37.10 | 7519 |
| 2023-03-30 | 36.61 | $37.07 | 2200 |
| 2023-03-29 | 36.55 | $36.96 | 18400 |
| 2023-03-28 | 36.49 | $36.85 | 99600 |
| 2023-03-27 | 36.44 | $37.03 | 12749 |
| 2023-03-24 | 36.36 | $37.27 | 6900 |
| 2023-03-23 | 36.26 | $37.27 | 6448 |
| 2023-03-22 | 36.15 | $36.84 | 24336 |
| 2023-03-21 | 36.08 | $36.51 | 9600 |
| 2023-03-20 | 36.03 | $36.14 | 5900 |
| 2023-03-17 | 36.02 | $35.86 | 16009 |
| 2023-03-16 | 36.04 | $35.90 | 13904 |
| 2023-03-15 | 36.05 | $35.26 | 562700 |
| 2023-03-14 | 36.14 | $36.07 | 5600 |
| 2023-03-13 | 36.14 | $36.07 | 25100 |
| 2023-03-10 | 36.16 | $35.68 | 560749 |
| 2023-03-09 | 36.21 | $35.97 | 15100 |
| 2023-03-08 | 36.24 | $36.76 | 25100 |
| 2023-03-07 | 36.19 | $36.55 | 1.3M |
| 2023-03-06 | 36.16 | $36.45 | 8135 |
| 2023-03-03 | 36.14 | $36.55 | 6000 |
| 2023-03-02 | 36.12 | $36.24 | 5200 |
| 2023-03-01 | 36.12 | $36.07 | 20500 |
| 2023-02-28 | 36.15 | $35.57 | 6141 |
| 2023-02-27 | 36.23 | $35.81 | 2925 |
| 2023-02-24 | 36.29 | $35.70 | 29600 |
| 2023-02-23 | 36.37 | $36.57 | 6143 |
| 2023-02-22 | 36.36 | $35.80 | 11900 |
| 2023-02-21 | 36.43 | $35.73 | 13500 |
| 2023-02-17 | 36.51 | $36.07 | 14707 |
| 2023-02-16 | 36.56 | $36.08 | 7540 |
| 2023-02-15 | 36.60 | $36.09 | 12100 |
| 2023-02-14 | 36.64 | $36.78 | 23226 |
| 2023-02-13 | 36.60 | $36.69 | 16522 |
| 2023-02-10 | 36.57 | $36.49 | 28300 |
| 2023-02-09 | 36.55 | $36.73 | 19422 |
| 2023-02-08 | 36.49 | $36.62 | 5200 |
| 2023-02-07 | 36.44 | $36.58 | 9300 |
| 2023-02-06 | 36.39 | $36.18 | 6200 |
| 2023-02-03 | 36.36 | $36.69 | 8523 |
| 2023-02-02 | 36.27 | $37.37 | 7910 |
| 2023-02-01 | 36.09 | $37.12 | 22200 |
| 2023-01-31 | 35.91 | $36.37 | 12700 |
| 2023-01-30 | 35.80 | $36.48 | 23800 |
| 2023-01-27 | 35.65 | $36.86 | 52900 |
| 2023-01-26 | 35.44 | $36.92 | 32300 |
| 2023-01-25 | 35.22 | $36.37 | 33227 |
| 2023-01-24 | 35.03 | $36.51 | 22726 |
| 2023-01-23 | 34.80 | $36.34 | 61400 |
| 2023-01-20 | 34.59 | $35.83 | 19600 |
| 2023-01-19 | 34.40 | $35.28 | 15100 |
| 2023-01-18 | 34.26 | $35.32 | 9428 |
| 2023-01-17 | 34.11 | $35.42 | 6600 |
| 2023-01-13 | 33.94 | $35.11 | 6934 |
| 2023-01-12 | 33.80 | $35.18 | 10000 |
| 2023-01-11 | 33.66 | $34.91 | 5100 |
| 2023-01-10 | 33.54 | $34.96 | 12305 |
| 2023-01-09 | 33.42 | $34.71 | 27422 |
| 2023-01-06 | 33.33 | $34.11 | 15100 |
| 2023-01-05 | 33.30 | $33.07 | 4300 |
| 2023-01-04 | 33.37 | $33.31 | 11000 |
| 2023-01-03 | 33.44 | $32.87 | 10109 |
| 2022-12-30 | 33.56 | $32.70 | 6500 |
| 2022-12-29 | 33.72 | $33.07 | 9937 |
| 2022-12-28 | 33.85 | $32.41 | 10900 |
| 2022-12-27 | 34.06 | $33.12 | 8000 |
| 2022-12-23 | 34.20 | $33.04 | 5400 |
| 2022-12-22 | 34.36 | $32.96 | 285800 |
| 2022-12-21 | 34.54 | $33.42 | 18000 |
| 2022-12-20 | 34.68 | $33.10 | 8000 |
| 2022-12-19 | 34.85 | $33.31 | 7900 |
| 2022-12-16 | 35.00 | $33.34 | 17500 |
| 2022-12-15 | 35.16 | $34.48 | 19100 |
| 2022-12-14 | 35.21 | $35.23 | 34027 |
| 2022-12-13 | 35.19 | $35.22 | 28435 |
| 2022-12-12 | 35.16 | $35.28 | 16300 |
| 2022-12-09 | 35.12 | $35.19 | 23916 |
| 2022-12-08 | 35.07 | $35.28 | 397622 |
| 2022-12-07 | 35.00 | $35.28 | 682339 |
| 2022-12-06 | 34.91 | $35.07 | 5103 |
| 2022-12-05 | 34.82 | $35.76 | 23501 |
| 2022-12-02 | 34.63 | $35.90 | 5800 |
| 2022-12-01 | 34.40 | $35.94 | 9700 |
| 2022-11-30 | 34.14 | $36.03 | 26723 |
| 2022-11-29 | 33.84 | $34.71 | 6300 |
| 2022-11-28 | 33.64 | $34.18 | 10645 |
| 2022-11-25 | 33.47 | $34.79 | 2515 |
| 2022-11-23 | 33.21 | $34.67 | 6707 |
| 2022-11-22 | 32.95 | $34.42 | 15600 |
| 2022-11-21 | 32.68 | $33.96 | 6549 |
| 2022-11-18 | 32.43 | $34.39 | 12935 |
| 2022-11-17 | 32.12 | $34.36 | 25300 |
| 2022-11-16 | 31.80 | $34.18 | 8300 |
| 2022-11-15 | 31.46 | $34.97 | 39037 |
| 2022-11-14 | 31.03 | $33.86 | 7800 |
| 2022-11-11 | 30.68 | $34.01 | 17603 |
| 2022-11-10 | 30.30 | $32.87 | 10837 |
| 2022-11-09 | 30.01 | $31.11 | 6800 |
| 2022-11-08 | 29.89 | $31.08 | 12000 |
| 2022-11-07 | 29.76 | $30.62 | 7719 |
| 2022-11-04 | 29.68 | $30.41 | 10900 |
| 2022-11-03 | 29.62 | $29.53 | 14600 |
| 2022-11-02 | 29.65 | $29.40 | 20321 |
| 2022-11-01 | 29.71 | $29.82 | 11644 |
| 2022-10-31 | 29.73 | $29.52 | 14618 |
| 2022-10-28 | 29.79 | $29.68 | 12649 |
| 2022-10-27 | 29.84 | $29.57 | 7826 |
| 2022-10-26 | 29.91 | $29.51 | 13434 |
| 2022-10-25 | 29.99 | $29.37 | 7300 |
| 2022-10-24 | 30.10 | $29.32 | 3328 |
| 2022-10-21 | 30.22 | $29.86 | 6600 |
| 2022-10-20 | 30.30 | $29.58 | 3007 |
| 2022-10-19 | 30.42 | $29.35 | 3800 |
| 2022-10-18 | 30.58 | $29.81 | 4300 |
| 2022-10-17 | 30.71 | $30.14 | 3100 |
| 2022-10-14 | 30.84 | $29.48 | 11636 |
| 2022-10-13 | 31.04 | $30.23 | 30700 |
| 2022-10-12 | 31.19 | $29.98 | 3200 |
| 2022-10-11 | 31.39 | $29.81 | 5534 |
| 2022-10-10 | 31.62 | $30.25 | 12600 |
| 2022-10-07 | 31.83 | $30.82 | 16215 |
| 2022-10-06 | 32.01 | $31.87 | 5828 |
| 2022-10-05 | 32.11 | $32.02 | 20600 |
| 2022-10-04 | 32.20 | $31.81 | 1137 |
| 2022-10-03 | 32.32 | $30.85 | 12413 |
| 2022-09-30 | 32.55 | $30.46 | 3827 |
| 2022-09-29 | 32.84 | $30.72 | 150300 |
| 2022-09-28 | 33.13 | $31.40 | 9300 |
| 2022-09-27 | 33.37 | $31.64 | 8100 |
| 2022-09-26 | 33.61 | $31.63 | 8700 |
| 2022-09-23 | 33.87 | $31.97 | 16900 |
| 2022-09-22 | 34.12 | $32.82 | 7745 |
| 2022-09-21 | 34.31 | $33.21 | 12834 |
| 2022-09-20 | 34.47 | $33.62 | 8700 |
| 2022-09-19 | 34.61 | $33.82 | 33700 |
| 2022-09-16 | 34.75 | $33.85 | 19146 |
| 2022-09-15 | 34.90 | $33.95 | 5312 |
| 2022-09-14 | 35.06 | $34.24 | 19649 |
| 2022-09-13 | 35.20 | $33.91 | 14818 |
| 2022-09-12 | 35.39 | $35.24 | 3800 |
| 2022-09-09 | 35.47 | $35.08 | 6736 |
| 2022-09-08 | 35.57 | $34.52 | 14309 |
| 2022-09-07 | 35.74 | $34.34 | 5330 |
| 2022-09-06 | 35.93 | $34.39 | 7400 |
| 2022-09-02 | 36.12 | $34.56 | 10100 |
| 2022-09-01 | 36.31 | $35.11 | 32627 |
| 2022-08-31 | 36.44 | $35.70 | 15235 |
| 2022-08-30 | 36.52 | $35.35 | 6600 |
| 2022-08-29 | 36.64 | $35.61 | 12600 |
| 2022-08-26 | 36.73 | $36.09 | 14100 |
| 2022-08-25 | 36.77 | $36.90 | 5207 |
| 2022-08-24 | 36.74 | $36.35 | 11900 |
| 2022-08-23 | 36.76 | $36.47 | 2500 |
| 2022-08-22 | 36.76 | $36.43 | 9324 |
| 2022-08-19 | 36.76 | $36.97 | 2900 |
| 2022-08-18 | 36.71 | $37.37 | 7300 |
| 2022-08-17 | 36.61 | $37.28 | 4800 |
| 2022-08-16 | 36.52 | $37.44 | 3000 |
| 2022-08-15 | 36.40 | $37.36 | 11400 |
| 2022-08-12 | 36.27 | $37.46 | 5400 |
| 2022-08-11 | 36.13 | $37.02 | 9900 |
| 2022-08-10 | 36.01 | $36.81 | 8000 |
| 2022-08-09 | 35.91 | $36.10 | 11514 |
| 2022-08-08 | 35.87 | $36.10 | 11800 |
| 2022-08-05 | 35.81 | $36.38 | 7333 |
| 2022-08-04 | 35.72 | $35.72 | 18939 |
| 2022-08-03 | 35.70 | $35.78 | 16400 |
| 2022-08-02 | 35.65 | $35.49 | 34937 |
| 2022-08-01 | 35.63 | $35.72 | 23234 |
| 2022-07-29 | 35.59 | $36.23 | 7500 |
| 2022-07-28 | 35.49 | $36.26 | 9900 |
| 2022-07-27 | 35.39 | $36.30 | 5500 |
| 2022-07-26 | 35.28 | $35.46 | 620 |
| 2022-07-25 | 35.27 | $36.06 | 12000 |
| 2022-07-22 | 35.20 | $35.97 | 21019 |
| 2022-07-21 | 35.14 | $36.15 | 22800 |
| 2022-07-20 | 35.07 | $35.49 | 9641 |
| 2022-07-19 | 35.08 | $35.70 | 2000 |
| 2022-07-18 | 35.07 | $35.04 | 3831 |
| 2022-07-15 | 35.13 | $34.99 | 16200 |
| 2022-07-14 | 35.21 | $34.81 | 12023 |
| 2022-07-13 | 35.33 | $34.60 | 4200 |
| 2022-07-12 | 35.48 | $34.38 | 55100 |
| 2022-07-11 | 35.68 | $34.20 | 25029 |
| 2022-07-08 | 35.91 | $35.04 | 33400 |
| 2022-07-07 | 36.09 | $34.82 | 6012 |
| 2022-07-06 | 36.31 | $33.92 | 7319 |
| 2022-07-05 | 36.65 | $34.37 | 12949 |
| 2022-07-01 | 36.97 | $34.65 | 12808 |
| 2022-06-30 | 37.29 | $35.58 | 18800 |
| 2022-06-29 | 37.54 | $36.35 | 12608 |
| 2022-06-28 | 37.74 | $36.54 | 4114 |
| 2022-06-27 | 37.94 | $37.15 | 5300 |
| 2022-06-24 | 38.08 | $37.25 | 4406 |
| 2022-06-23 | 38.22 | $36.68 | 9130 |
| 2022-06-22 | 38.42 | $36.83 | 8000 |
| 2022-06-21 | 38.62 | $37.68 | 16304 |
| 2022-06-17 | 38.74 | $37.05 | 9200 |
| 2022-06-16 | 38.92 | $37.11 | 5500 |
| 2022-06-15 | 39.10 | $38.57 | 12000 |
| 2022-06-14 | 39.14 | $38.06 | 111940 |
| 2022-06-13 | 39.23 | $37.65 | 4041 |
| 2022-06-10 | 39.35 | $38.92 | 1200 |
| 2022-06-09 | 39.35 | $39.28 | 3800 |
| 2022-06-08 | 39.31 | $39.80 | 13040 |
| 2022-06-07 | 39.20 | $39.83 | 5000 |
| 2022-06-06 | 39.09 | $39.81 | 7300 |
| 2022-06-03 | 38.97 | $39.75 | 1700 |
| 2022-06-02 | 38.85 | $40.42 | 4900 |
| 2022-06-01 | 38.68 | $39.99 | 4612 |
| 2022-05-31 | 38.54 | $40.31 | 5100 |
| 2022-05-27 | 38.36 | $39.52 | 600 |
| 2022-05-26 | 38.26 | $38.71 | 11145 |
| 2022-05-25 | 38.25 | $38.53 | 4746 |
| 2022-05-24 | 38.25 | $38.07 | 3700 |
| 2022-05-23 | 38.30 | $38.71 | 8800 |
| 2022-05-20 | 38.30 | $38.23 | 9620 |
| 2022-05-19 | 38.35 | $38.10 | 11500 |
| 2022-05-18 | 38.43 | $37.78 | 7700 |
| 2022-05-17 | 38.56 | $38.37 | 15948 |
| 2022-05-16 | 38.64 | $37.61 | 8044 |
| 2022-05-13 | 38.81 | $37.94 | 13400 |
| 2022-05-12 | 38.97 | $37.16 | 33200 |
| 2022-05-11 | 39.22 | $37.47 | 5237 |
| 2022-05-10 | 39.46 | $38.06 | 8620 |
| 2022-05-09 | 39.66 | $37.74 | 32140 |
| 2022-05-06 | 39.92 | $39.03 | 19428 |
| 2022-05-05 | 40.06 | $38.98 | 2645 |
| 2022-05-04 | 40.23 | $40.46 | 11700 |
| 2022-05-03 | 40.27 | $39.67 | 11629 |
| 2022-05-02 | 40.41 | $39.39 | 35600 |
| 2022-04-29 | 40.59 | $39.51 | 2327 |
| 2022-04-28 | 40.78 | $39.98 | 11300 |
| 2022-04-27 | 40.94 | $39.19 | 12042 |
| 2022-04-26 | 41.20 | $39.11 | 9437 |
| 2022-04-25 | 41.48 | $40.16 | 6900 |
| 2022-04-22 | 41.68 | $40.20 | 5900 |
| 2022-04-21 | 41.89 | $40.71 | 5336 |
| 2022-04-20 | 42.06 | $41.25 | 6335 |
| 2022-04-19 | 42.20 | $40.99 | 9415 |
| 2022-04-18 | 42.37 | $40.79 | 5802 |
| 2022-04-14 | 42.57 | $41.48 | 4716 |
| 2022-04-13 | 42.72 | $42.28 | 2500 |
| 2022-04-12 | 42.80 | $41.32 | 21416 |
| 2022-04-11 | 42.97 | $41.34 | 3100 |
| 2022-04-08 | 43.15 | $42.12 | 3200 |
| 2022-04-07 | 43.25 | $42.30 | 2400 |
| 2022-04-06 | 43.34 | $42.86 | 6800 |
| 2022-04-05 | 43.37 | $43.34 | 38930 |
| 2022-04-04 | 43.35 | $43.91 | 18800 |
| 2022-04-01 | 43.27 | $43.24 | 6311 |
| 2022-03-31 | 43.25 | $43.12 | 4102 |
| 2022-03-30 | 43.25 | $43.54 | 4139 |
| 2022-03-29 | 43.22 | $43.51 | 5500 |
| 2022-03-28 | 43.20 | $43.06 | 4400 |
| 2022-03-25 | 43.22 | $43.33 | 2341 |
| 2022-03-24 | 43.23 | $43.70 | 2336 |
| 2022-03-23 | 43.20 | $43.33 | 7700 |
| 2022-03-22 | 43.22 | $43.61 | 11243 |
| 2022-03-21 | 43.22 | $43.53 | 8700 |
| 2022-03-18 | 43.24 | $43.74 | 4510 |
| 2022-03-17 | 43.24 | $43.87 | 7505 |
| 2022-03-16 | 43.25 | $43.11 | 13644 |
| 2022-03-15 | 43.34 | $42.16 | 7000 |
| 2022-03-14 | 43.53 | $42.19 | 11127 |
| 2022-03-11 | 43.74 | $42.40 | 5700 |
| 2022-03-10 | 43.95 | $43.03 | 17100 |
| 2022-03-09 | 44.11 | $42.86 | 11434 |
| 2022-03-08 | 44.31 | $41.80 | 13200 |
| 2022-03-07 | 44.62 | $41.52 | 11500 |
| 2022-03-04 | 44.97 | $43.71 | 3232 |
| 2022-03-03 | 45.12 | $44.52 | 5912 |
| 2022-03-02 | 45.20 | $44.96 | 6509 |
| 2022-03-01 | 45.23 | $44.49 | 5040 |
| 2022-02-28 | 45.32 | $44.65 | 10300 |
| 2022-02-25 | 45.39 | $44.78 | 7425 |
| 2022-02-24 | 45.44 | $44.31 | 7400 |
| 2022-02-23 | 45.54 | $45.18 | 7420 |
| 2022-02-22 | 45.55 | $45.21 | 3300 |
| 2022-02-18 | 45.56 | $45.73 | 9737 |
| 2022-02-17 | 45.52 | $45.66 | 8722 |
| 2022-02-16 | 45.49 | $46.21 | 14600 |
| 2022-02-15 | 45.41 | $45.91 | 2618 |
| 2022-02-14 | 45.36 | $45.22 | 18733 |
| 2022-02-11 | 45.38 | $45.66 | 8700 |
| 2022-02-10 | 45.37 | $46.09 | 7600 |
| 2022-02-09 | 45.32 | $46.23 | 8900 |
| 2022-02-08 | 45.27 | $45.70 | 2500 |
| 2022-02-07 | 45.26 | $45.22 | 3700 |
| 2022-02-04 | 45.31 | $45.03 | 9800 |
| 2022-02-03 | 45.38 | $44.95 | 5529 |
| 2022-02-02 | 45.47 | $45.65 | 3117 |
| 2022-02-01 | 45.50 | $45.29 | 68000 |
| 2022-01-31 | 45.57 | $45.37 | 17021 |
| 2022-01-28 | 45.64 | $43.92 | 10143 |
| 2022-01-27 | 45.86 | $43.72 | 10300 |
| 2022-01-26 | 46.11 | $44.64 | 15500 |
| 2022-01-25 | 46.29 | $44.98 | 2810 |
| 2022-01-24 | 46.44 | $45.43 | 11900 |
| 2022-01-21 | 46.54 | $45.24 | 13415 |
| 2022-01-20 | 46.67 | $46.14 | 6112 |
| 2022-01-19 | 46.72 | $46.44 | 19343 |
| 2022-01-18 | 46.72 | $46.58 | 24127 |
| 2022-01-14 | 46.70 | $47.09 | 17400 |
| 2022-01-13 | 46.63 | $47.29 | 16800 |
| 2022-01-12 | 46.52 | $47.07 | 32535 |
| 2022-01-11 | 46.43 | $46.81 | 4300 |
| 2022-01-10 | 46.35 | $46.26 | 5048 |
| 2022-01-07 | 46.32 | $46.25 | 5520 |
| 2022-01-06 | 46.30 | $46.70 | 4400 |
| 2022-01-05 | 46.23 | $46.73 | 3700 |
| 2022-01-04 | 46.17 | $47.26 | 3700 |
| 2022-01-03 | 46.04 | $46.76 | 7442 |
| 2021-12-31 | 45.96 | $46.51 | 4300 |
| 2021-12-30 | 45.91 | $46.58 | 7138 |
| 2021-12-29 | 45.84 | $46.85 | 2400 |
| 2021-12-28 | 45.74 | $46.67 | 3531 |
| 2021-12-27 | 45.64 | $46.38 | 6420 |
| 2021-12-23 | 45.57 | $45.90 | 2018 |
| 2021-12-22 | 45.54 | $45.77 | 3631 |
| 2021-12-21 | 45.52 | $45.41 | 3500 |
| 2021-12-20 | 45.55 | $44.70 | 2100 |
| 2021-12-17 | 45.64 | $45.12 | 11200 |
| 2021-12-16 | 45.70 | $45.05 | 8419 |
| 2021-12-15 | 45.78 | $45.16 | 2600 |
| 2021-12-14 | 45.84 | $44.50 | 4218 |
| 2021-12-13 | 45.98 | $44.86 | 3200 |
| 2021-12-10 | 46.08 | $46.66 | 3900 |
| 2021-12-09 | 46.01 | $46.58 | 1338 |
| 2021-12-08 | 45.93 | $46.86 | 1321 |
| 2021-12-07 | 45.83 | $46.85 | 4200 |
| 2021-12-06 | 45.71 | $46.28 | 3303 |
| 2021-12-03 | 45.65 | $45.90 | 1100 |
| 2021-12-02 | 45.61 | $46.18 | 8518 |
| 2021-12-01 | 45.53 | $45.57 | 9130 |
| 2021-11-30 | 45.51 | $45.09 | 8800 |
| 2021-11-29 | 45.53 | $45.14 | 5800 |
| 2021-11-26 | 45.54 | $44.42 | 7600 |
| 2021-11-24 | 45.61 | $45.84 | 2800 |
| 2021-11-23 | 45.54 | $45.77 | 5000 |
| 2021-11-22 | 45.47 | $46.04 | 12000 |
| 2021-11-19 | 45.36 | $46.19 | 4701 |
| 2021-11-18 | 45.23 | $46.51 | 4530 |
| 2021-11-17 | 45.05 | $46.09 | 8600 |
| 2021-11-16 | 44.90 | $45.80 | 6300 |
| 2021-11-15 | 44.76 | $45.69 | 4842 |
| 2021-11-12 | 44.63 | $45.58 | 5521 |
| 2021-11-11 | 44.49 | $45.24 | 2300 |
| 2021-11-10 | 44.37 | $45.09 | 11844 |
| 2021-11-09 | 44.26 | $45.45 | 11200 |
| 2021-11-08 | 44.10 | $45.31 | 10100 |
| 2021-11-05 | 43.94 | $44.63 | 4734 |
| 2021-11-04 | 43.83 | $44.21 | 6329 |
| 2021-11-03 | 43.76 | $44.42 | 8800 |
| 2021-11-02 | 43.66 | $44.06 | 4400 |
| 2021-11-01 | 43.59 | $44.12 | 4600 |
| 2021-10-29 | 43.51 | $43.85 | 6200 |
| 2021-10-28 | 43.45 | $44.29 | 5228 |
| 2021-10-27 | 43.35 | $43.96 | 7300 |
| 2021-10-26 | 43.27 | $44.04 | 1511 |
| 2021-10-25 | 43.19 | $43.68 | 3912 |
| 2021-10-22 | 43.15 | $43.27 | 4500 |
| 2021-10-21 | 43.15 | $43.54 | 2900 |
| 2021-10-20 | 43.14 | $43.61 | 6600 |
| 2021-10-19 | 43.13 | $43.71 | 57233 |
| 2021-10-18 | 43.11 | $43.20 | 69827 |
| 2021-10-15 | 43.13 | $43.37 | 10000 |
| 2021-10-14 | 43.15 | $42.78 | 5340 |
| 2021-10-13 | 43.24 | $42.28 | 7200 |
| 2021-10-12 | 43.40 | $42.33 | 9300 |
| 2021-10-11 | 43.56 | $42.94 | 2800 |
| 2021-10-08 | 43.68 | $42.97 | 633 |
| 2021-10-07 | 43.81 | $43.32 | 4200 |
| 2021-10-06 | 43.92 | $42.61 | 3128 |
| 2021-10-05 | 44.10 | $42.73 | 3738 |
| 2021-10-04 | 44.29 | $42.33 | 3612 |
| 2021-10-01 | 44.53 | $43.47 | 3515 |
| 2021-09-30 | 44.67 | $43.69 | 2500 |
| 2021-09-29 | 44.81 | $43.54 | 4244 |
| 2021-09-28 | 44.96 | $44.16 | 5700 |
| 2021-09-27 | 45.06 | $45.19 | 2600 |
| 2021-09-24 | 45.07 | $44.99 | 4900 |
| 2021-09-23 | 45.08 | $45.07 | 3203 |
| 2021-09-22 | 45.09 | $44.47 | 3800 |
| 2021-09-21 | 45.14 | $44.04 | 11100 |
| 2021-09-20 | 45.24 | $43.73 | 20128 |
| 2021-09-17 | 45.36 | $45.09 | 3000 |
| 2021-09-16 | 45.34 | $45.36 | 1300 |
| 2021-09-15 | 45.28 | $45.70 | 1837 |
| 2021-09-14 | 45.17 | $45.67 | 2604 |
| 2021-09-13 | 45.05 | $45.84 | 5840 |
| 2021-09-10 | 44.91 | $45.63 | 2121 |
| 2021-09-09 | 44.79 | $45.32 | 4000 |
| 2021-09-08 | 44.69 | $44.92 | 9000 |
| 2021-09-07 | 44.63 | $45.69 | 7000 |
| 2021-09-03 | 44.49 | $45.93 | 2716 |
| 2021-09-02 | 44.32 | $45.57 | 3271 |
| 2021-09-01 | 44.19 | $45.60 | 5332 |
| 2021-08-31 | 44.05 | $45.57 | 10242 |
| 2021-08-30 | 43.92 | $45.19 | 5932 |
| 2021-08-27 | 43.82 | $44.81 | 9800 |
| 2021-08-26 | 43.75 | $43.96 | 4441 |
| 2021-08-25 | 43.77 | $44.33 | 4131 |
| 2021-08-24 | 43.75 | $43.62 | 8300 |
| 2021-08-23 | 43.80 | $43.52 | 5100 |
| 2021-08-20 | 43.86 | $42.43 | 5411 |
| 2021-08-19 | 44.04 | $42.22 | 15838 |
| 2021-08-18 | 44.25 | $43.09 | 2300 |
| 2021-08-17 | 44.38 | $42.39 | 9039 |
| 2021-08-16 | 44.59 | $43.66 | 4300 |
| 2021-08-13 | 44.69 | $43.85 | 2500 |
| 2021-08-12 | 44.77 | $44.49 | 4700 |
| 2021-08-11 | 44.79 | $44.63 | 2000 |
| 2021-08-10 | 44.80 | $44.57 | 8446 |
| 2021-08-09 | 44.82 | $45.06 | 3500 |
| 2021-08-06 | 44.80 | $45.16 | 5600 |
| 2021-08-05 | 44.76 | $45.63 | 600 |
| 2021-08-04 | 44.67 | $45.50 | 1900 |
| 2021-08-03 | 44.59 | $45.07 | 5700 |
| 2021-08-02 | 44.56 | $44.57 | 5200 |
| 2021-07-30 | 44.57 | $44.46 | 5000 |
| 2021-07-29 | 44.59 | $44.81 | 3800 |
| 2021-07-28 | 44.58 | $44.05 | 11221 |
| 2021-07-27 | 44.64 | $43.65 | 7819 |
| 2021-07-26 | 44.75 | $44.26 | 6131 |
| 2021-07-23 | 44.80 | $44.73 | 43700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
97.70
2026-07-21
Close Price
$96.60
Vol: 572570
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.02
Average
47.64
Maximum
105.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 97.70 | $96.60 | 572570 |
| 2026-07-20 | 98.05 | $91.84 | 3.0M |
| 2026-07-17 | 99.46 | $93.67 | 643800 |
| 2026-07-16 | 100.72 | $96.28 | 193500 |
| 2026-07-15 | 101.62 | $98.95 | 329229 |
| 2026-07-14 | 102.10 | $98.42 | 611300 |
| 2026-07-13 | 102.77 | $98.51 | 58900 |
| 2026-07-10 | 103.52 | $102.90 | 67525 |
| 2026-07-09 | 103.45 | $102.00 | 56800 |
| 2026-07-08 | 103.56 | $100.71 | 231126 |
| 2026-07-07 | 103.93 | $99.15 | 1.9M |
| 2026-07-06 | 104.69 | $103.96 | 227800 |
| 2026-07-02 | 104.54 | $101.16 | 86698 |
| 2026-07-01 | 104.94 | $102.05 | 60917 |
| 2026-06-30 | 105.20 | $105.53 | 112634 |
| 2026-06-29 | 104.75 | $102.85 | 66492 |
| 2026-06-26 | 104.77 | $100.07 | 240747 |
| 2026-06-25 | 105.36 | $102.23 | 67033 |
| 2026-06-24 | 105.57 | $101.92 | 78500 |
| 2026-06-23 | 105.86 | $102.86 | 196206 |
| 2026-06-22 | 105.96 | $109.34 | 227900 |
| 2026-06-18 | 104.69 | $107.53 | 187307 |
| 2026-06-17 | 103.57 | $103.03 | 140100 |
| 2026-06-16 | 103.20 | $101.65 | 227122 |
| 2026-06-15 | 103.03 | $104.25 | 1.2M |
| 2026-06-12 | 102.25 | $100.80 | 124469 |
| 2026-06-11 | 102.06 | $100.21 | 235500 |
| 2026-06-10 | 101.93 | $95.73 | 253803 |
| 2026-06-09 | 102.70 | $99.15 | 615070 |
| 2026-06-08 | 102.84 | $98.39 | 340375 |
| 2026-06-05 | 103.14 | $95.86 | 432041 |
| 2026-06-04 | 103.98 | $104.28 | 3.9M |
| 2026-06-03 | 103.14 | $105.35 | 130546 |
| 2026-06-02 | 101.90 | $105.52 | 300900 |
| 2026-06-01 | 100.39 | $104.60 | 399704 |
| 2026-05-29 | 98.80 | $100.47 | 170800 |
| 2026-05-28 | 97.79 | $100.74 | 575090 |
| 2026-05-27 | 96.52 | $101.32 | 1.5M |
| 2026-05-26 | 94.90 | $100.27 | 913609 |
| 2026-05-22 | 93.22 | $94.41 | 229400 |
| 2026-05-21 | 92.47 | $91.61 | 2.9M |
| 2026-05-20 | 92.17 | $88.99 | 65600 |
| 2026-05-19 | 92.35 | $86.77 | 298549 |
| 2026-05-18 | 92.99 | $89.11 | 597200 |
| 2026-05-15 | 93.22 | $88.55 | 12.3M |
| 2026-05-14 | 93.57 | $93.18 | 401317 |
| 2026-05-13 | 92.97 | $92.28 | 239443 |
| 2026-05-12 | 92.43 | $91.24 | 131439 |
| 2026-05-11 | 91.98 | $94.66 | 61327 |
| 2026-05-08 | 90.71 | $93.19 | 309100 |
| 2026-05-07 | 89.51 | $91.48 | 248064 |
| 2026-05-06 | 88.44 | $92.03 | 55359 |
| 2026-05-05 | 87.05 | $89.50 | 133700 |
| 2026-05-04 | 85.94 | $87.14 | 219601 |
| 2026-05-01 | 85.13 | $86.76 | 137180 |
| 2026-04-30 | 84.24 | $86.36 | 138300 |
| 2026-04-29 | 83.26 | $84.01 | 97621 |
| 2026-04-28 | 82.59 | $83.99 | 79517 |
| 2026-04-27 | 81.79 | $83.93 | 255820 |
| 2026-04-24 | 80.86 | $84.31 | 182600 |
| 2026-04-23 | 79.67 | $81.08 | 198700 |
| 2026-04-22 | 78.95 | $82.95 | 1.1M |
| 2026-04-21 | 77.70 | $80.13 | 180200 |
| 2026-04-20 | 76.83 | $80.15 | 74702 |
| 2026-04-17 | 75.79 | $79.87 | 304531 |
| 2026-04-16 | 74.63 | $77.99 | 127552 |
| 2026-04-15 | 73.67 | $77.37 | 461240 |
| 2026-04-14 | 72.68 | $77.08 | 674013 |
| 2026-04-13 | 71.57 | $75.22 | 134790 |
| 2026-04-10 | 70.68 | $73.94 | 59910 |
| 2026-04-09 | 69.90 | $73.34 | 38901 |
| 2026-04-08 | 69.13 | $73.44 | 1.2M |
| 2026-04-07 | 68.21 | $68.96 | 96500 |
| 2026-04-06 | 68.09 | $68.44 | 46332 |
| 2026-04-02 | 68.06 | $67.69 | 47224 |
| 2026-04-01 | 68.18 | $68.78 | 188728 |
| 2026-03-31 | 68.10 | $68.11 | 132700 |
| 2026-03-30 | 68.15 | $66.31 | 75500 |
| 2026-03-27 | 68.59 | $66.66 | 27100 |
| 2026-03-26 | 69.02 | $67.32 | 65900 |
| 2026-03-25 | 69.39 | $69.98 | 1.2M |
| 2026-03-24 | 69.26 | $68.03 | 43900 |
| 2026-03-23 | 69.51 | $69.49 | 1.3M |
| 2026-03-20 | 69.50 | $67.50 | 45200 |
| 2026-03-19 | 69.90 | $69.91 | 31800 |
| 2026-03-18 | 69.86 | $69.38 | 542000 |
| 2026-03-17 | 69.92 | $70.89 | 62848 |
| 2026-03-16 | 69.67 | $69.81 | 194147 |
| 2026-03-13 | 69.60 | $67.78 | 219528 |
| 2026-03-12 | 69.95 | $67.46 | 305941 |
| 2026-03-11 | 70.43 | $69.67 | 640100 |
| 2026-03-10 | 70.50 | $68.19 | 229200 |
| 2026-03-09 | 70.90 | $68.49 | 381057 |
| 2026-03-06 | 71.30 | $67.41 | 458800 |
| 2026-03-05 | 71.97 | $68.55 | 283846 |
| 2026-03-04 | 72.51 | $69.44 | 387731 |
| 2026-03-03 | 72.94 | $69.33 | 474800 |
| 2026-03-02 | 73.44 | $73.09 | 312448 |
| 2026-02-27 | 73.22 | $73.30 | 182717 |
| 2026-02-26 | 72.90 | $73.82 | 570630 |
| 2026-02-25 | 72.41 | $74.40 | 199661 |
| 2026-02-24 | 71.70 | $73.35 | 188527 |
| 2026-02-23 | 71.08 | $70.86 | 2.3M |
| 2026-02-20 | 70.88 | $71.81 | 389106 |
| 2026-02-19 | 70.43 | $70.15 | 156606 |
| 2026-02-18 | 70.25 | $70.49 | 159000 |
| 2026-02-17 | 69.96 | $70.55 | 1.5M |
| 2026-02-13 | 69.59 | $70.52 | 227400 |
| 2026-02-12 | 69.16 | $70.11 | 490931 |
| 2026-02-11 | 68.74 | $70.95 | 904011 |
| 2026-02-10 | 68.06 | $68.81 | 425849 |
| 2026-02-09 | 67.71 | $68.23 | 45700 |
| 2026-02-06 | 67.42 | $67.47 | 91925 |
| 2026-02-05 | 67.24 | $65.46 | 94400 |
| 2026-02-04 | 67.44 | $65.86 | 194110 |
| 2026-02-03 | 67.58 | $66.39 | 117924 |
| 2026-02-02 | 67.61 | $66.52 | 185500 |
| 2026-01-30 | 67.62 | $66.00 | 1.1M |
| 2026-01-29 | 67.72 | $67.76 | 200200 |
| 2026-01-28 | 67.46 | $69.09 | 164700 |
| 2026-01-27 | 66.86 | $69.08 | 82400 |
| 2026-01-26 | 66.16 | $67.82 | 294300 |
| 2026-01-23 | 65.59 | $67.39 | 1.2M |
| 2026-01-22 | 65.02 | $66.10 | 45532 |
| 2026-01-21 | 64.62 | $65.39 | 178400 |
| 2026-01-20 | 64.30 | $64.43 | 164600 |
| 2026-01-16 | 64.12 | $65.00 | 77915 |
| 2026-01-15 | 63.78 | $64.84 | 1.2M |
| 2026-01-14 | 63.42 | $64.12 | 68500 |
| 2026-01-13 | 63.14 | $63.76 | 394201 |
| 2026-01-12 | 62.88 | $64.20 | 142800 |
| 2026-01-09 | 62.49 | $63.40 | 139100 |
| 2026-01-08 | 62.20 | $62.97 | 188403 |
| 2026-01-07 | 61.94 | $63.39 | 142325 |
| 2026-01-06 | 61.56 | $63.52 | 700209 |
| 2026-01-05 | 61.08 | $62.86 | 176800 |
| 2026-01-02 | 60.66 | $62.08 | 41600 |
| 2025-12-31 | 60.34 | $60.84 | 24200 |
| 2025-12-30 | 60.22 | $60.95 | 156200 |
| 2025-12-29 | 60.06 | $60.69 | 108223 |
| 2025-12-26 | 59.94 | $60.34 | 14825 |
| 2025-12-24 | 59.86 | $59.90 | 3540 |
| 2025-12-23 | 59.87 | $59.77 | 12500 |
| 2025-12-22 | 59.91 | $59.46 | 499231 |
| 2025-12-19 | 60.02 | $59.14 | 180300 |
| 2025-12-18 | 60.22 | $59.68 | 37046 |
| 2025-12-17 | 60.33 | $58.97 | 48000 |
| 2025-12-16 | 60.61 | $59.76 | 174314 |
| 2025-12-15 | 60.77 | $59.95 | 326907 |
| 2025-12-12 | 60.91 | $60.08 | 113000 |
| 2025-12-11 | 61.05 | $61.68 | 17819 |
| 2025-12-10 | 60.87 | $62.64 | 134248 |
| 2025-12-09 | 60.46 | $61.59 | 38012 |
| 2025-12-08 | 60.20 | $61.36 | 13400 |
| 2025-12-05 | 59.94 | $61.07 | 33310 |
| 2025-12-04 | 59.71 | $60.27 | 26833 |
| 2025-12-03 | 59.61 | $60.64 | 35000 |
| 2025-12-02 | 59.41 | $60.40 | 110900 |
| 2025-12-01 | 59.24 | $59.99 | 47535 |
| 2025-11-28 | 59.12 | $60.34 | 244900 |
| 2025-11-26 | 58.92 | $59.53 | 131900 |
| 2025-11-25 | 58.86 | $58.55 | 47231 |
| 2025-11-24 | 59.00 | $58.26 | 41200 |
| 2025-11-21 | 59.22 | $57.60 | 400400 |
| 2025-11-20 | 59.63 | $57.56 | 92137 |
| 2025-11-19 | 60.11 | $58.23 | 86812 |
| 2025-11-18 | 60.52 | $58.41 | 104900 |
| 2025-11-17 | 60.97 | $58.82 | 63535 |
| 2025-11-14 | 61.40 | $60.82 | 70322 |
| 2025-11-13 | 61.47 | $59.77 | 520600 |
| 2025-11-12 | 61.77 | $61.10 | 23115 |
| 2025-11-11 | 61.84 | $61.09 | 393216 |
| 2025-11-10 | 61.92 | $61.49 | 22913 |
| 2025-11-07 | 61.93 | $60.08 | 225400 |
| 2025-11-06 | 62.22 | $60.70 | 50800 |
| 2025-11-05 | 62.43 | $61.57 | 142618 |
| 2025-11-04 | 62.48 | $61.11 | 69700 |
| 2025-11-03 | 62.63 | $62.62 | 26500 |
| 2025-10-31 | 62.48 | $62.42 | 30435 |
| 2025-10-30 | 62.33 | $62.30 | 52719 |
| 2025-10-29 | 62.19 | $62.74 | 83716 |
| 2025-10-28 | 61.91 | $62.70 | 22022 |
| 2025-10-27 | 61.60 | $62.50 | 207500 |
| 2025-10-24 | 61.26 | $61.83 | 37300 |
| 2025-10-23 | 61.01 | $61.04 | 148427 |
| 2025-10-22 | 60.88 | $60.44 | 151000 |
| 2025-10-21 | 60.85 | $61.11 | 45700 |
| 2025-10-20 | 60.67 | $61.53 | 40442 |
| 2025-10-17 | 60.36 | $60.54 | 120200 |
| 2025-10-16 | 60.21 | $60.65 | 985100 |
| 2025-10-15 | 60.00 | $60.18 | 137800 |
| 2025-10-14 | 59.85 | $58.95 | 165100 |
| 2025-10-13 | 59.93 | $59.84 | 53100 |
| 2025-10-10 | 59.83 | $57.11 | 155642 |
| 2025-10-09 | 60.28 | $60.09 | 32841 |
| 2025-10-08 | 60.18 | $60.81 | 30800 |
| 2025-10-07 | 59.89 | $60.14 | 43220 |
| 2025-10-06 | 59.69 | $60.11 | 31944 |
| 2025-10-03 | 59.46 | $59.96 | 55400 |
| 2025-10-02 | 59.22 | $58.98 | 38600 |
| 2025-10-01 | 59.14 | $59.26 | 46348 |
| 2025-09-30 | 58.98 | $58.73 | 26342 |
| 2025-09-29 | 58.90 | $58.28 | 31500 |
| 2025-09-26 | 58.90 | $57.73 | 101200 |
| 2025-09-25 | 59.00 | $58.20 | 48600 |
| 2025-09-24 | 59.01 | $58.74 | 14506 |
| 2025-09-23 | 58.91 | $59.37 | 96100 |
| 2025-09-22 | 58.64 | $59.26 | 31800 |
| 2025-09-19 | 58.35 | $58.69 | 58300 |
| 2025-09-18 | 58.12 | $59.08 | 28700 |
| 2025-09-17 | 57.77 | $58.46 | 125300 |
| 2025-09-16 | 57.48 | $58.74 | 107236 |
| 2025-09-15 | 57.09 | $58.28 | 140123 |
| 2025-09-12 | 56.71 | $58.01 | 177600 |
| 2025-09-11 | 56.34 | $57.98 | 138300 |
| 2025-09-10 | 55.90 | $57.80 | 138332 |
| 2025-09-09 | 55.42 | $56.82 | 116300 |
| 2025-09-08 | 55.08 | $55.95 | 105836 |
| 2025-09-05 | 54.85 | $55.62 | 146300 |
| 2025-09-04 | 54.67 | $54.53 | 27000 |
| 2025-09-03 | 54.67 | $54.03 | 77141 |
| 2025-09-02 | 54.79 | $53.26 | 97300 |
| 2025-08-29 | 55.08 | $54.10 | 24900 |
| 2025-08-28 | 55.25 | $55.21 | 166136 |
| 2025-08-27 | 55.20 | $55.05 | 22000 |
| 2025-08-26 | 55.17 | $54.68 | 37600 |
| 2025-08-25 | 55.22 | $54.54 | 96100 |
| 2025-08-22 | 55.30 | $54.66 | 144604 |
| 2025-08-21 | 55.36 | $53.89 | 13741 |
| 2025-08-20 | 55.60 | $54.00 | 339232 |
| 2025-08-19 | 55.84 | $55.23 | 7711 |
| 2025-08-18 | 55.85 | $56.20 | 4416 |
| 2025-08-15 | 55.66 | $55.51 | 17000 |
| 2025-08-14 | 55.58 | $55.77 | 56147 |
| 2025-08-13 | 55.42 | $55.97 | 98342 |
| 2025-08-12 | 55.19 | $56.10 | 99900 |
| 2025-08-11 | 54.89 | $55.22 | 20638 |
| 2025-08-08 | 54.73 | $55.19 | 404400 |
| 2025-08-07 | 54.54 | $55.31 | 142700 |
| 2025-08-06 | 54.28 | $54.23 | 63548 |
| 2025-08-05 | 54.22 | $54.04 | 36933 |
| 2025-08-04 | 54.17 | $53.89 | 14800 |
| 2025-08-01 | 54.15 | $53.44 | 122500 |
| 2025-07-31 | 54.21 | $53.28 | 168200 |
| 2025-07-30 | 54.31 | $53.26 | 27617 |
| 2025-07-29 | 54.43 | $53.50 | 18300 |
| 2025-07-28 | 54.51 | $53.78 | 65500 |
| 2025-07-25 | 54.53 | $54.01 | 79700 |
| 2025-07-24 | 54.51 | $54.14 | 39424 |
| 2025-07-23 | 54.44 | $54.52 | 25430 |
| 2025-07-22 | 54.28 | $53.83 | 92100 |
| 2025-07-21 | 54.24 | $54.29 | 32213 |
| 2025-07-18 | 54.08 | $54.04 | 20000 |
| 2025-07-17 | 53.93 | $54.27 | 19416 |
| 2025-07-16 | 53.72 | $53.95 | 28378 |
| 2025-07-15 | 53.52 | $53.17 | 54438 |
| 2025-07-14 | 53.45 | $52.72 | 21600 |
| 2025-07-11 | 53.46 | $53.01 | 18513 |
| 2025-07-10 | 53.40 | $53.20 | 27900 |
| 2025-07-09 | 53.29 | $52.93 | 31740 |
| 2025-07-08 | 53.20 | $52.29 | 101400 |
| 2025-07-07 | 53.23 | $52.45 | 46600 |
| 2025-07-03 | 53.22 | $54.18 | 27814 |
| 2025-07-02 | 52.83 | $53.44 | 24300 |
| 2025-07-01 | 52.53 | $52.37 | 31129 |
| 2025-06-30 | 52.40 | $52.19 | 200138 |
| 2025-06-27 | 52.27 | $52.67 | 37544 |
| 2025-06-26 | 52.02 | $52.99 | 114828 |
| 2025-06-25 | 51.64 | $52.27 | 87940 |
| 2025-06-24 | 51.36 | $51.78 | 145010 |
| 2025-06-23 | 51.12 | $50.22 | 12500 |
| 2025-06-20 | 51.17 | $49.92 | 68900 |
| 2025-06-18 | 51.27 | $51.03 | 42800 |
| 2025-06-17 | 51.16 | $50.60 | 7200 |
| 2025-06-16 | 51.11 | $51.41 | 42100 |
| 2025-06-13 | 50.87 | $51.03 | 57840 |
| 2025-06-12 | 50.66 | $51.60 | 673106 |
| 2025-06-11 | 50.29 | $50.74 | 994808 |
| 2025-06-10 | 50.03 | $50.79 | 179700 |
| 2025-06-09 | 49.72 | $49.91 | 167030 |
| 2025-06-06 | 49.53 | $49.40 | 21300 |
| 2025-06-05 | 49.41 | $49.06 | 85716 |
| 2025-06-04 | 49.34 | $49.25 | 123800 |
| 2025-06-03 | 49.20 | $48.54 | 599622 |
| 2025-06-02 | 49.19 | $48.16 | 30200 |
| 2025-05-30 | 49.25 | $47.85 | 25400 |
| 2025-05-29 | 49.38 | $48.12 | 19300 |
| 2025-05-28 | 49.46 | $48.59 | 15600 |
| 2025-05-27 | 49.44 | $48.90 | 31800 |
| 2025-05-23 | 49.34 | $48.76 | 108200 |
| 2025-05-22 | 49.25 | $49.03 | 13539 |
| 2025-05-21 | 49.07 | $49.09 | 52700 |
| 2025-05-20 | 48.85 | $48.82 | 9400 |
| 2025-05-19 | 48.63 | $49.05 | 328100 |
| 2025-05-16 | 48.31 | $49.40 | 9900 |
| 2025-05-15 | 47.87 | $49.40 | 35334 |
| 2025-05-14 | 47.34 | $49.11 | 169100 |
| 2025-05-13 | 46.77 | $48.72 | 26500 |
| 2025-05-12 | 46.19 | $48.38 | 108300 |
| 2025-05-09 | 45.58 | $47.28 | 422640 |
| 2025-05-08 | 45.10 | $46.78 | 136700 |
| 2025-05-07 | 44.64 | $46.55 | 390314 |
| 2025-05-06 | 44.15 | $46.94 | 320316 |
| 2025-05-05 | 43.49 | $48.17 | 94701 |
| 2025-05-02 | 42.47 | $46.35 | 71536 |
| 2025-05-01 | 41.67 | $43.55 | 18827 |
| 2025-04-30 | 41.34 | $43.23 | 30300 |
| 2025-04-29 | 41.02 | $42.90 | 18504 |
| 2025-04-28 | 40.72 | $42.28 | 18700 |
| 2025-04-25 | 40.52 | $42.12 | 18300 |
| 2025-04-24 | 40.32 | $41.90 | 27000 |
| 2025-04-23 | 40.14 | $41.35 | 27600 |
| 2025-04-22 | 40.06 | $40.39 | 20900 |
| 2025-04-21 | 40.18 | $40.32 | 15700 |
| 2025-04-17 | 40.34 | $40.96 | 10200 |
| 2025-04-16 | 40.41 | $41.08 | 38509 |
| 2025-04-15 | 40.46 | $42.06 | 15900 |
| 2025-04-14 | 40.34 | $41.73 | 991300 |
| 2025-04-11 | 40.27 | $41.51 | 66100 |
| 2025-04-10 | 40.25 | $39.05 | 381000 |
| 2025-04-09 | 40.75 | $40.72 | 569800 |
| 2025-04-08 | 41.00 | $37.15 | 63109 |
| 2025-04-07 | 42.05 | $38.23 | 56700 |
| 2025-04-04 | 43.06 | $40.03 | 78100 |
| 2025-04-03 | 43.85 | $42.08 | 41100 |
| 2025-04-02 | 44.34 | $44.13 | 15702 |
| 2025-04-01 | 44.49 | $43.89 | 16004 |
| 2025-03-31 | 44.72 | $43.23 | 49727 |
| 2025-03-28 | 45.12 | $43.69 | 41148 |
| 2025-03-27 | 45.50 | $45.04 | 28328 |
| 2025-03-26 | 45.66 | $45.39 | 60949 |
| 2025-03-25 | 45.78 | $46.14 | 5949 |
| 2025-03-24 | 45.75 | $46.02 | 50000 |
| 2025-03-21 | 45.75 | $45.97 | 8800 |
| 2025-03-20 | 45.77 | $45.98 | 1.9M |
| 2025-03-19 | 45.79 | $45.76 | 418009 |
| 2025-03-18 | 45.86 | $45.81 | 503528 |
| 2025-03-17 | 45.93 | $46.21 | 12626 |
| 2025-03-14 | 45.93 | $45.79 | 125600 |
| 2025-03-13 | 46.03 | $45.28 | 16500 |
| 2025-03-12 | 46.26 | $46.18 | 20500 |
| 2025-03-11 | 46.33 | $45.52 | 25007 |
| 2025-03-10 | 46.56 | $45.43 | 13700 |
| 2025-03-07 | 46.84 | $46.64 | 27100 |
| 2025-03-06 | 46.92 | $46.27 | 23405 |
| 2025-03-05 | 47.09 | $47.41 | 38313 |
| 2025-03-04 | 47.04 | $46.54 | 70838 |
| 2025-03-03 | 47.18 | $45.78 | 42700 |
| 2025-02-28 | 47.50 | $46.45 | 27723 |
| 2025-02-27 | 47.72 | $46.31 | 673500 |
| 2025-02-26 | 48.02 | $48.34 | 22824 |
| 2025-02-25 | 47.93 | $47.70 | 14411 |
| 2025-02-24 | 47.96 | $47.91 | 27200 |
| 2025-02-21 | 47.96 | $48.17 | 15700 |
| 2025-02-20 | 47.89 | $48.37 | 84600 |
| 2025-02-19 | 47.78 | $48.31 | 24819 |
| 2025-02-18 | 47.65 | $48.38 | 20314 |
| 2025-02-14 | 47.50 | $47.94 | 67024 |
| 2025-02-13 | 47.40 | $48.03 | 11539 |
| 2025-02-12 | 47.28 | $47.58 | 14800 |
| 2025-02-11 | 47.23 | $47.67 | 50722 |
| 2025-02-10 | 47.16 | $47.59 | 17200 |
| 2025-02-07 | 47.09 | $47.38 | 26900 |
| 2025-02-06 | 47.06 | $47.36 | 22800 |
| 2025-02-05 | 47.02 | $47.37 | 715819 |
| 2025-02-04 | 46.98 | $46.87 | 82800 |
| 2025-02-03 | 47.04 | $46.38 | 48900 |
| 2025-01-31 | 47.22 | $46.96 | 19033 |
| 2025-01-30 | 47.30 | $47.26 | 3017 |
| 2025-01-29 | 47.34 | $46.82 | 10900 |
| 2025-01-28 | 47.48 | $46.92 | 20900 |
| 2025-01-27 | 47.61 | $46.23 | 79319 |
| 2025-01-24 | 47.92 | $48.93 | 86300 |
| 2025-01-23 | 47.70 | $48.94 | 27300 |
| 2025-01-22 | 47.45 | $48.73 | 16400 |
| 2025-01-21 | 47.21 | $48.46 | 43400 |
| 2025-01-17 | 46.98 | $47.32 | 54149 |
| 2025-01-16 | 46.96 | $47.24 | 9300 |
| 2025-01-15 | 46.96 | $46.88 | 112035 |
| 2025-01-14 | 47.03 | $46.37 | 30000 |
| 2025-01-13 | 47.23 | $45.62 | 69900 |
| 2025-01-10 | 47.62 | $46.69 | 126948 |
| 2025-01-08 | 47.85 | $48.01 | 42843 |
| 2025-01-07 | 47.84 | $48.47 | 190800 |
| 2025-01-06 | 47.73 | $48.85 | 460503 |
| 2025-01-03 | 47.52 | $47.50 | 9500 |
| 2025-01-02 | 47.57 | $46.80 | 19337 |
| 2024-12-31 | 47.78 | $47.31 | 20800 |
| 2024-12-30 | 47.91 | $47.45 | 25736 |
| 2024-12-27 | 48.04 | $47.85 | 35747 |
| 2024-12-26 | 48.10 | $47.96 | 14000 |
| 2024-12-24 | 48.15 | $48.30 | 11200 |
| 2024-12-23 | 48.14 | $48.40 | 64300 |
| 2024-12-20 | 48.11 | $47.54 | 40239 |
| 2024-12-19 | 48.25 | $47.87 | 17600 |
| 2024-12-18 | 48.35 | $47.57 | 59100 |
| 2024-12-17 | 48.53 | $48.47 | 15508 |
| 2024-12-16 | 48.55 | $48.66 | 57100 |
| 2024-12-13 | 48.53 | $48.84 | 42849 |
| 2024-12-12 | 48.47 | $48.32 | 21900 |
| 2024-12-11 | 48.51 | $48.74 | 29800 |
| 2024-12-10 | 48.47 | $48.37 | 2.3M |
| 2024-12-09 | 48.50 | $48.97 | 30700 |
| 2024-12-06 | 48.42 | $48.94 | 28700 |
| 2024-12-05 | 48.32 | $49.11 | 17300 |
| 2024-12-04 | 48.18 | $49.12 | 14700 |
| 2024-12-03 | 48.01 | $48.49 | 96118 |
| 2024-12-02 | 47.95 | $48.46 | 67941 |
| 2024-11-29 | 47.88 | $47.41 | 1.4M |
| 2024-11-27 | 48.03 | $47.01 | 16133 |
| 2024-11-26 | 48.29 | $47.84 | 18834 |
| 2024-11-25 | 48.42 | $48.38 | 13410 |
| 2024-11-22 | 48.46 | $48.48 | 4209 |
| 2024-11-21 | 48.49 | $47.96 | 15919 |
| 2024-11-20 | 48.63 | $47.91 | 34000 |
| 2024-11-19 | 48.80 | $48.44 | 156346 |
| 2024-11-18 | 48.90 | $47.95 | 44700 |
| 2024-11-15 | 49.11 | $47.84 | 16200 |
| 2024-11-14 | 49.37 | $48.11 | 45843 |
| 2024-11-13 | 49.63 | $48.79 | 57619 |
| 2024-11-12 | 49.78 | $48.59 | 54942 |
| 2024-11-11 | 49.99 | $49.22 | 57822 |
| 2024-11-08 | 50.10 | $50.22 | 9800 |
| 2024-11-07 | 50.02 | $50.84 | 164400 |
| 2024-11-06 | 49.79 | $49.51 | 25216 |
| 2024-11-05 | 49.80 | $50.25 | 31327 |
| 2024-11-04 | 49.65 | $49.47 | 104200 |
| 2024-11-01 | 49.65 | $49.05 | 43510 |
| 2024-10-31 | 49.72 | $48.36 | 31800 |
| 2024-10-30 | 49.96 | $48.98 | 35700 |
| 2024-10-29 | 50.09 | $49.53 | 25603 |
| 2024-10-28 | 50.13 | $49.56 | 15200 |
| 2024-10-25 | 50.16 | $50.32 | 37046 |
| 2024-10-24 | 50.04 | $49.70 | 20100 |
| 2024-10-23 | 50.02 | $49.78 | 61100 |
| 2024-10-22 | 49.97 | $50.45 | 19700 |
| 2024-10-21 | 49.77 | $50.12 | 18804 |
| 2024-10-18 | 49.61 | $50.48 | 19200 |
| 2024-10-17 | 49.33 | $50.51 | 42111 |
| 2024-10-16 | 49.01 | $49.28 | 25700 |
| 2024-10-15 | 48.88 | $48.75 | 60800 |
| 2024-10-14 | 48.85 | $49.40 | 17000 |
| 2024-10-11 | 48.67 | $49.21 | 10800 |
| 2024-10-10 | 48.50 | $48.81 | 30400 |
| 2024-10-09 | 48.38 | $48.49 | 42500 |
| 2024-10-08 | 48.31 | $48.65 | 23620 |
| 2024-10-07 | 48.19 | $47.99 | 14346 |
| 2024-10-04 | 48.19 | $48.08 | 46730 |
| 2024-10-03 | 48.17 | $47.71 | 131800 |
| 2024-10-02 | 48.22 | $47.62 | 311338 |
| 2024-10-01 | 48.29 | $47.59 | 49200 |
| 2024-09-30 | 48.38 | $48.23 | 65426 |
| 2024-09-27 | 48.34 | $49.41 | 21449 |
| 2024-09-26 | 48.05 | $50.11 | 87801 |
| 2024-09-25 | 47.56 | $48.98 | 18513 |
| 2024-09-24 | 47.23 | $48.95 | 147326 |
| 2024-09-23 | 46.85 | $47.68 | 9200 |
| 2024-09-20 | 46.67 | $47.35 | 23739 |
| 2024-09-19 | 46.54 | $47.74 | 7904 |
| 2024-09-18 | 46.31 | $46.30 | 37200 |
| 2024-09-17 | 46.34 | $46.57 | 14824 |
| 2024-09-16 | 46.32 | $46.85 | 10000 |
| 2024-09-13 | 46.24 | $46.73 | 10032 |
| 2024-09-12 | 46.18 | $46.70 | 13328 |
| 2024-09-11 | 46.12 | $46.22 | 65316 |
| 2024-09-10 | 46.15 | $45.19 | 24700 |
| 2024-09-09 | 46.40 | $45.52 | 31341 |
| 2024-09-06 | 46.63 | $44.59 | 60000 |
| 2024-09-05 | 47.09 | $45.99 | 22444 |
| 2024-09-04 | 47.33 | $45.72 | 1.7M |
| 2024-09-03 | 47.67 | $46.24 | 24800 |
| 2024-08-30 | 47.95 | $48.08 | 76004 |
| 2024-08-29 | 47.89 | $48.20 | 18200 |
| 2024-08-28 | 47.78 | $48.16 | 24000 |
| 2024-08-27 | 47.67 | $48.24 | 14815 |
| 2024-08-26 | 47.53 | $47.96 | 6849 |
| 2024-08-23 | 47.41 | $48.50 | 35000 |
| 2024-08-22 | 47.17 | $47.07 | 32821 |
| 2024-08-21 | 47.18 | $48.15 | 9343 |
| 2024-08-20 | 46.97 | $48.33 | 40289 |
| 2024-08-19 | 46.69 | $48.74 | 97721 |
| 2024-08-16 | 46.28 | $47.94 | 18500 |
| 2024-08-15 | 45.98 | $47.60 | 214312 |
| 2024-08-14 | 45.70 | $47.24 | 45742 |
| 2024-08-13 | 45.45 | $47.29 | 82334 |
| 2024-08-12 | 45.16 | $46.37 | 62600 |
| 2024-08-09 | 45.02 | $46.01 | 231000 |
| 2024-08-08 | 44.95 | $45.31 | 56906 |
| 2024-08-07 | 45.01 | $43.86 | 31823 |
| 2024-08-06 | 45.40 | $43.26 | 197730 |
| 2024-08-05 | 45.98 | $42.89 | 549600 |
| 2024-08-02 | 46.74 | $45.03 | 142533 |
| 2024-08-01 | 47.18 | $46.43 | 51300 |
| 2024-07-31 | 47.39 | $47.58 | 73200 |
| 2024-07-30 | 47.39 | $46.09 | 59900 |
| 2024-07-29 | 47.72 | $46.07 | 81707 |
| 2024-07-26 | 48.10 | $46.74 | 26400 |
| 2024-07-25 | 48.40 | $46.31 | 378218 |
| 2024-07-24 | 48.84 | $46.53 | 153520 |
| 2024-07-23 | 49.31 | $47.54 | 13800 |
| 2024-07-22 | 49.63 | $47.42 | 64600 |
| 2024-07-19 | 50.03 | $47.79 | 43000 |
| 2024-07-18 | 50.41 | $48.36 | 118631 |
| 2024-07-17 | 50.73 | $49.10 | 217700 |
| 2024-07-16 | 50.94 | $50.62 | 30400 |
| 2024-07-15 | 50.84 | $50.05 | 239826 |
| 2024-07-12 | 50.85 | $50.90 | 150600 |
| 2024-07-11 | 50.67 | $51.26 | 72400 |
| 2024-07-10 | 50.38 | $51.26 | 49700 |
| 2024-07-09 | 50.03 | $50.55 | 35700 |
| 2024-07-08 | 49.77 | $50.61 | 51445 |
| 2024-07-05 | 49.44 | $49.88 | 70726 |
| 2024-07-03 | 49.21 | $49.50 | 103817 |
| 2024-07-02 | 49.02 | $48.83 | 22905 |
| 2024-07-01 | 48.93 | $48.57 | 60300 |
| 2024-06-28 | 48.88 | $48.64 | 46626 |
| 2024-06-27 | 48.79 | $48.45 | 47100 |
| 2024-06-26 | 48.73 | $48.22 | 186400 |
| 2024-06-25 | 48.69 | $48.54 | 74805 |
| 2024-06-24 | 48.57 | $48.38 | 160724 |
| 2024-06-21 | 48.46 | $49.01 | 68914 |
| 2024-06-20 | 48.20 | $49.42 | 29900 |
| 2024-06-18 | 47.80 | $48.86 | 17826 |
| 2024-06-17 | 47.44 | $48.31 | 29500 |
| 2024-06-14 | 47.14 | $47.84 | 41002 |
| 2024-06-13 | 46.88 | $47.31 | 31800 |
| 2024-06-12 | 46.68 | $47.42 | 120100 |
| 2024-06-11 | 46.43 | $46.37 | 23600 |
| 2024-06-10 | 46.35 | $46.33 | 35111 |
| 2024-06-07 | 46.27 | $46.03 | 68647 |
| 2024-06-06 | 46.23 | $46.41 | 31011 |
| 2024-06-05 | 46.10 | $46.25 | 20728 |
| 2024-06-04 | 45.97 | $45.11 | 43245 |
| 2024-06-03 | 46.06 | $45.69 | 13800 |
| 2024-05-31 | 46.04 | $45.19 | 21600 |
| 2024-05-30 | 46.12 | $45.93 | 34405 |
| 2024-05-29 | 46.05 | $45.86 | 18216 |
| 2024-05-28 | 45.97 | $46.85 | 17900 |
| 2024-05-24 | 45.67 | $46.23 | 14700 |
| 2024-05-23 | 45.45 | $45.68 | 9435 |
| 2024-05-22 | 45.30 | $45.64 | 8606 |
| 2024-05-21 | 45.13 | $45.20 | 8300 |
| 2024-05-20 | 45.02 | $45.48 | 15540 |
| 2024-05-17 | 44.82 | $45.67 | 18100 |
| 2024-05-16 | 44.56 | $45.54 | 16800 |
| 2024-05-15 | 44.27 | $45.83 | 41601 |
| 2024-05-14 | 43.88 | $45.03 | 12100 |
| 2024-05-13 | 43.58 | $44.31 | 15418 |
| 2024-05-10 | 43.39 | $44.21 | 14300 |
| 2024-05-09 | 43.19 | $43.84 | 14400 |
| 2024-05-08 | 43.03 | $43.80 | 4648 |
| 2024-05-07 | 42.85 | $43.61 | 8137 |
| 2024-05-06 | 42.69 | $43.90 | 8738 |
| 2024-05-03 | 42.43 | $43.62 | 17400 |
| 2024-05-02 | 42.20 | $43.05 | 23800 |
| 2024-05-01 | 42.05 | $42.07 | 62400 |
| 2024-04-30 | 42.09 | $42.29 | 20012 |
| 2024-04-29 | 42.08 | $42.92 | 185900 |
| 2024-04-26 | 41.95 | $42.24 | 4900 |
| 2024-04-25 | 41.94 | $41.70 | 17932 |
| 2024-04-24 | 42.04 | $41.77 | 457143 |
| 2024-04-23 | 42.15 | $41.42 | 74800 |
| 2024-04-22 | 42.35 | $41.01 | 19913 |
| 2024-04-19 | 42.67 | $41.02 | 20400 |
| 2024-04-18 | 43.05 | $41.86 | 8742 |
| 2024-04-17 | 43.30 | $41.92 | 78500 |
| 2024-04-16 | 43.59 | $41.64 | 52700 |
| 2024-04-15 | 43.98 | $42.59 | 55400 |
| 2024-04-12 | 44.23 | $43.28 | 32709 |
| 2024-04-11 | 44.37 | $44.17 | 24947 |
| 2024-04-10 | 44.34 | $44.12 | 26905 |
| 2024-04-09 | 44.32 | $44.65 | 12835 |
| 2024-04-08 | 44.17 | $44.06 | 13645 |
| 2024-04-05 | 44.13 | $43.70 | 62807 |
| 2024-04-04 | 44.14 | $43.73 | 50800 |
| 2024-04-03 | 44.16 | $44.08 | 39006 |
| 2024-04-02 | 44.09 | $43.99 | 17440 |
| 2024-04-01 | 44.03 | $43.83 | 27413 |
| 2024-03-28 | 43.99 | $43.83 | 6100 |
| 2024-03-27 | 43.94 | $43.64 | 5800 |
| 2024-03-26 | 43.92 | $43.47 | 8200 |
| 2024-03-25 | 43.93 | $43.87 | 10800 |
| 2024-03-22 | 43.84 | $43.73 | 36500 |
| 2024-03-21 | 43.77 | $43.72 | 8500 |
| 2024-03-20 | 43.69 | $43.49 | 5700 |
| 2024-03-19 | 43.63 | $43.32 | 14637 |
| 2024-03-18 | 43.60 | $43.45 | 4200 |
| 2024-03-15 | 43.52 | $43.35 | 29000 |
| 2024-03-14 | 43.46 | $43.50 | 6127 |
| 2024-03-13 | 43.34 | $43.62 | 9233 |
| 2024-03-12 | 43.18 | $43.97 | 10509 |
| 2024-03-11 | 42.91 | $43.31 | 6235 |
| 2024-03-08 | 42.73 | $43.39 | 30900 |
| 2024-03-07 | 42.50 | $43.75 | 34705 |
| 2024-03-06 | 42.15 | $43.01 | 27448 |
| 2024-03-05 | 41.90 | $42.10 | 5700 |
| 2024-03-04 | 41.80 | $42.37 | 7018 |
| 2024-03-01 | 41.63 | $41.92 | 8640 |
| 2024-02-29 | 41.52 | $41.47 | 5800 |
| 2024-02-28 | 41.48 | $41.01 | 6100 |
| 2024-02-27 | 41.53 | $41.26 | 8500 |
| 2024-02-26 | 41.54 | $41.47 | 6218 |
| 2024-02-23 | 41.49 | $41.45 | 10400 |
| 2024-02-22 | 41.45 | $41.70 | 16637 |
| 2024-02-21 | 41.34 | $41.01 | 5700 |
| 2024-02-20 | 41.35 | $41.47 | 12703 |
| 2024-02-16 | 41.27 | $41.12 | 14800 |
| 2024-02-15 | 41.24 | $41.36 | 71300 |
| 2024-02-14 | 41.16 | $41.35 | 30044 |
| 2024-02-13 | 41.06 | $40.70 | 7400 |
| 2024-02-12 | 41.09 | $41.75 | 51800 |
| 2024-02-09 | 40.89 | $41.64 | 9600 |
| 2024-02-08 | 40.68 | $41.55 | 16500 |
| 2024-02-07 | 40.45 | $41.04 | 6300 |
| 2024-02-06 | 40.29 | $40.81 | 4500 |
| 2024-02-05 | 40.16 | $40.17 | 8900 |
| 2024-02-02 | 40.14 | $40.07 | 8904 |
| 2024-02-01 | 40.13 | $40.25 | 2749 |
| 2024-01-31 | 40.08 | $40.03 | 12122 |
| 2024-01-30 | 40.07 | $40.44 | 7800 |
| 2024-01-29 | 39.97 | $40.61 | 23840 |
| 2024-01-26 | 39.82 | $40.26 | 7700 |
| 2024-01-25 | 39.72 | $40.23 | 3530 |
| 2024-01-24 | 39.61 | $40.24 | 4700 |
| 2024-01-23 | 39.48 | $39.89 | 5715 |
| 2024-01-22 | 39.40 | $39.71 | 8925 |
| 2024-01-19 | 39.34 | $39.59 | 13041 |
| 2024-01-18 | 39.31 | $38.63 | 5212 |
| 2024-01-17 | 39.47 | $37.99 | 11337 |
| 2024-01-16 | 39.79 | $38.54 | 16728 |
| 2024-01-12 | 40.05 | $39.62 | 2809 |
| 2024-01-11 | 40.12 | $39.55 | 6700 |
| 2024-01-10 | 40.22 | $39.44 | 6800 |
| 2024-01-09 | 40.35 | $39.52 | 4810 |
| 2024-01-08 | 40.49 | $40.39 | 7000 |
| 2024-01-05 | 40.46 | $39.81 | 6819 |
| 2024-01-04 | 40.55 | $39.72 | 35500 |
| 2024-01-03 | 40.66 | $39.80 | 28700 |
| 2024-01-02 | 40.78 | $40.34 | 18229 |
| 2023-12-29 | 40.80 | $41.31 | 8522 |
| 2023-12-28 | 40.61 | $41.31 | 100237 |
| 2023-12-27 | 40.39 | $41.01 | 28600 |
| 2023-12-26 | 40.19 | $40.66 | 7520 |
| 2023-12-22 | 40.03 | $39.89 | 18539 |
| 2023-12-21 | 40.01 | $39.74 | 13314 |
| 2023-12-20 | 40.01 | $38.92 | 19500 |
| 2023-12-19 | 40.18 | $39.47 | 55800 |
| 2023-12-18 | 40.25 | $39.42 | 12500 |
| 2023-12-15 | 40.35 | $39.55 | 9535 |
| 2023-12-14 | 40.43 | $41.00 | 10500 |
| 2023-12-13 | 40.22 | $40.46 | 13700 |
| 2023-12-12 | 40.07 | $39.86 | 4037 |
| 2023-12-11 | 40.03 | $39.94 | 5400 |
| 2023-12-08 | 39.96 | $39.72 | 24904 |
| 2023-12-07 | 39.92 | $39.79 | 157700 |
| 2023-12-06 | 39.85 | $39.37 | 50200 |
| 2023-12-05 | 39.86 | $39.36 | 142426 |
| 2023-12-04 | 39.86 | $39.43 | 7429 |
| 2023-12-01 | 39.85 | $40.05 | 4500 |
| 2023-11-30 | 39.69 | $39.77 | 19314 |
| 2023-11-29 | 39.57 | $39.98 | 29700 |
| 2023-11-28 | 39.37 | $39.84 | 13404 |
| 2023-11-27 | 39.17 | $39.29 | 23500 |
| 2023-11-24 | 39.05 | $39.35 | 2625 |
| 2023-11-22 | 38.89 | $39.37 | 3220 |
| 2023-11-21 | 38.69 | $39.70 | 8900 |
| 2023-11-20 | 38.39 | $39.41 | 12800 |
| 2023-11-17 | 38.10 | $39.02 | 10632 |
| 2023-11-16 | 37.84 | $38.67 | 5200 |
| 2023-11-15 | 37.61 | $38.65 | 7101 |
| 2023-11-14 | 37.34 | $38.45 | 9400 |
| 2023-11-13 | 37.07 | $37.64 | 6206 |
| 2023-11-10 | 36.93 | $37.78 | 3244 |
| 2023-11-09 | 36.74 | $37.21 | 4136 |
| 2023-11-08 | 36.63 | $37.21 | 22629 |
| 2023-11-07 | 36.51 | $37.34 | 6417 |
| 2023-11-06 | 36.34 | $37.37 | 3649 |
| 2023-11-03 | 36.13 | $37.25 | 6200 |
| 2023-11-02 | 35.92 | $36.72 | 11000 |
| 2023-11-01 | 35.79 | $35.89 | 2200 |
| 2023-10-31 | 35.82 | $35.51 | 6600 |
| 2023-10-30 | 35.93 | $35.84 | 7017 |
| 2023-10-27 | 36.00 | $35.45 | 4742 |
| 2023-10-26 | 36.15 | $35.50 | 4533 |
| 2023-10-25 | 36.33 | $35.76 | 3300 |
| 2023-10-24 | 36.48 | $36.30 | 8401 |
| 2023-10-23 | 36.54 | $36.02 | 18600 |
| 2023-10-20 | 36.67 | $36.11 | 8100 |
| 2023-10-19 | 36.81 | $36.55 | 25612 |
| 2023-10-18 | 36.87 | $36.26 | 7707 |
| 2023-10-17 | 37.01 | $37.00 | 5211 |
| 2023-10-16 | 37.01 | $37.35 | 7101 |
| 2023-10-13 | 36.94 | $37.18 | 7427 |
| 2023-10-12 | 36.89 | $37.29 | 7900 |
| 2023-10-11 | 36.82 | $37.47 | 7200 |
| 2023-10-10 | 36.69 | $37.47 | 8000 |
| 2023-10-09 | 36.54 | $37.11 | 6849 |
| 2023-10-06 | 36.45 | $37.22 | 4700 |
| 2023-10-05 | 36.32 | $36.69 | 5000 |
| 2023-10-04 | 36.29 | $36.20 | 21534 |
| 2023-10-03 | 36.35 | $36.14 | 5100 |
| 2023-10-02 | 36.44 | $36.57 | 28500 |
| 2023-09-29 | 36.46 | $36.43 | 4337 |
| 2023-09-28 | 36.51 | $36.61 | 5033 |
| 2023-09-27 | 36.53 | $36.24 | 8205 |
| 2023-09-26 | 36.63 | $36.10 | 7914 |
| 2023-09-25 | 36.79 | $36.68 | 3400 |
| 2023-09-22 | 36.84 | $36.53 | 6200 |
| 2023-09-21 | 36.94 | $36.24 | 19700 |
| 2023-09-20 | 37.12 | $36.97 | 6025 |
| 2023-09-19 | 37.18 | $37.23 | 76000 |
| 2023-09-18 | 37.19 | $37.48 | 8235 |
| 2023-09-15 | 37.15 | $37.55 | 6230 |
| 2023-09-14 | 37.09 | $37.79 | 16400 |
| 2023-09-13 | 36.97 | $37.29 | 11818 |
| 2023-09-12 | 36.94 | $37.08 | 6416 |
| 2023-09-11 | 36.96 | $36.98 | 228648 |
| 2023-09-08 | 36.99 | $36.89 | 6234 |
| 2023-09-07 | 37.06 | $36.94 | 28148 |
| 2023-09-06 | 37.13 | $37.24 | 4227 |
| 2023-09-05 | 37.14 | $37.53 | 2500 |
| 2023-09-01 | 37.10 | $37.31 | 3700 |
| 2023-08-31 | 37.10 | $37.24 | 5145 |
| 2023-08-30 | 37.12 | $37.63 | 1846 |
| 2023-08-29 | 37.07 | $37.69 | 9021 |
| 2023-08-28 | 36.99 | $37.34 | 5500 |
| 2023-08-25 | 36.98 | $37.08 | 4400 |
| 2023-08-24 | 37.02 | $37.31 | 3719 |
| 2023-08-23 | 37.03 | $37.35 | 5243 |
| 2023-08-22 | 37.04 | $36.75 | 7703 |
| 2023-08-21 | 37.17 | $37.06 | 3200 |
| 2023-08-18 | 37.26 | $36.88 | 11728 |
| 2023-08-17 | 37.41 | $36.97 | 14149 |
| 2023-08-16 | 37.57 | $36.76 | 8619 |
| 2023-08-15 | 37.80 | $36.89 | 6809 |
| 2023-08-14 | 38.05 | $37.21 | 21400 |
| 2023-08-11 | 38.26 | $37.44 | 17300 |
| 2023-08-10 | 38.47 | $37.80 | 19000 |
| 2023-08-09 | 38.63 | $38.08 | 37400 |
| 2023-08-08 | 38.76 | $38.04 | 16504 |
| 2023-08-07 | 38.92 | $38.65 | 22900 |
| 2023-08-04 | 38.98 | $38.33 | 22300 |
| 2023-08-03 | 39.12 | $37.96 | 21800 |
| 2023-08-02 | 39.35 | $38.17 | 23435 |
| 2023-08-01 | 39.58 | $39.22 | 27200 |
| 2023-07-31 | 39.62 | $39.33 | 25803 |
| 2023-07-28 | 39.65 | $39.99 | 33650 |
| 2023-07-27 | 39.53 | $39.37 | 8400 |
| 2023-07-26 | 39.53 | $39.77 | 49624 |
| 2023-07-25 | 39.44 | $39.67 | 9221 |
| 2023-07-24 | 39.35 | $39.30 | 9049 |
| 2023-07-21 | 39.32 | $38.88 | 15038 |
| 2023-07-20 | 39.38 | $38.88 | 10700 |
| 2023-07-19 | 39.45 | $39.39 | 5828 |
| 2023-07-18 | 39.41 | $40.00 | 20603 |
| 2023-07-17 | 39.24 | $39.94 | 22440 |
| 2023-07-14 | 39.06 | $39.82 | 17525 |
| 2023-07-13 | 38.86 | $39.77 | 18807 |
| 2023-07-12 | 38.65 | $39.29 | 17500 |
| 2023-07-11 | 38.50 | $38.41 | 8300 |
| 2023-07-10 | 38.51 | $37.82 | 8014 |
| 2023-07-07 | 38.65 | $37.91 | 13800 |
| 2023-07-06 | 38.79 | $37.65 | 19700 |
| 2023-07-05 | 39.01 | $38.55 | 13432 |
| 2023-07-03 | 39.07 | $38.89 | 6700 |
| 2023-06-30 | 39.06 | $38.51 | 3900 |
| 2023-06-29 | 39.14 | $38.31 | 5600 |
| 2023-06-28 | 39.26 | $38.56 | 11100 |
| 2023-06-27 | 39.35 | $38.70 | 3541 |
| 2023-06-26 | 39.42 | $38.65 | 4100 |
| 2023-06-23 | 39.51 | $38.52 | 7313 |
| 2023-06-22 | 39.63 | $39.09 | 5549 |
| 2023-06-21 | 39.66 | $39.14 | 2206 |
| 2023-06-20 | 39.67 | $39.10 | 5106 |
| 2023-06-16 | 39.68 | $39.60 | 5903 |
| 2023-06-15 | 39.59 | $40.12 | 4347 |
| 2023-06-14 | 39.36 | $39.81 | 1.0M |
| 2023-06-13 | 39.16 | $39.86 | 3448 |
| 2023-06-12 | 38.91 | $39.29 | 6200 |
| 2023-06-09 | 38.74 | $39.01 | 5100 |
| 2023-06-08 | 38.59 | $38.82 | 3600 |
| 2023-06-07 | 38.46 | $38.80 | 3025 |
| 2023-06-06 | 38.31 | $38.75 | 1037 |
| 2023-06-05 | 38.13 | $38.53 | 1727 |
| 2023-06-02 | 37.97 | $38.71 | 6400 |
| 2023-06-01 | 37.75 | $38.30 | 11700 |
| 2023-05-31 | 37.57 | $37.97 | 2300 |
| 2023-05-30 | 37.43 | $38.42 | 2324 |
| 2023-05-26 | 37.17 | $38.36 | 3600 |
| 2023-05-25 | 36.88 | $37.52 | 2238 |
| 2023-05-24 | 36.71 | $36.73 | 5200 |
| 2023-05-23 | 36.69 | $36.87 | 4800 |
| 2023-05-22 | 36.63 | $37.30 | 1235 |
| 2023-05-19 | 36.47 | $37.38 | 10500 |
| 2023-05-18 | 36.27 | $37.25 | 6900 |
| 2023-05-17 | 36.06 | $36.95 | 3400 |
| 2023-05-16 | 35.89 | $36.08 | 1400 |
| 2023-05-15 | 35.86 | $36.01 | 3700 |
| 2023-05-12 | 35.86 | $35.53 | 9933 |
| 2023-05-11 | 35.95 | $35.77 | 2943 |
| 2023-05-10 | 36.00 | $36.20 | 18033 |
| 2023-05-09 | 35.98 | $36.18 | 604 |
| 2023-05-08 | 35.96 | $36.31 | 1737 |
| 2023-05-05 | 35.91 | $36.39 | 3100 |
| 2023-05-04 | 35.83 | $35.90 | 1243 |
| 2023-05-03 | 35.85 | $35.82 | 1800 |
| 2023-05-02 | 35.89 | $35.68 | 3243 |
| 2023-05-01 | 35.96 | $35.81 | 4500 |
| 2023-04-28 | 36.03 | $35.93 | 1400 |
| 2023-04-27 | 36.08 | $35.77 | 1800 |
| 2023-04-26 | 36.17 | $35.30 | 1305 |
| 2023-04-25 | 36.37 | $35.24 | 4838 |
| 2023-04-24 | 36.62 | $36.15 | 2100 |
| 2023-04-21 | 36.73 | $36.05 | 3916 |
| 2023-04-20 | 36.86 | $36.35 | 4800 |
| 2023-04-19 | 36.96 | $36.35 | 1100 |
| 2023-04-18 | 37.07 | $36.86 | 9519 |
| 2023-04-17 | 37.09 | $36.95 | 5526 |
| 2023-04-14 | 37.10 | $37.02 | 9839 |
| 2023-04-13 | 37.09 | $37.08 | 4817 |
| 2023-04-12 | 37.06 | $36.92 | 8425 |
| 2023-04-11 | 37.06 | $37.05 | 7500 |
| 2023-04-10 | 37.03 | $36.79 | 7300 |
| 2023-04-06 | 37.05 | $36.79 | 110449 |
| 2023-04-05 | 37.07 | $36.76 | 17108 |
| 2023-04-04 | 37.10 | $37.16 | 4500 |
| 2023-04-03 | 37.05 | $37.33 | 11400 |
| 2023-03-31 | 36.95 | $37.10 | 7519 |
| 2023-03-30 | 36.89 | $37.07 | 2200 |
| 2023-03-29 | 36.81 | $36.96 | 18400 |
| 2023-03-28 | 36.75 | $36.85 | 99600 |
| 2023-03-27 | 36.70 | $37.03 | 12749 |
| 2023-03-24 | 36.60 | $37.27 | 6900 |
| 2023-03-23 | 36.44 | $37.27 | 6448 |
| 2023-03-22 | 36.24 | $36.84 | 24336 |
| 2023-03-21 | 36.11 | $36.51 | 9600 |
| 2023-03-20 | 36.02 | $36.14 | 5900 |
| 2023-03-17 | 36.00 | $35.86 | 16009 |
| 2023-03-16 | 36.03 | $35.90 | 13904 |
| 2023-03-15 | 36.06 | $35.26 | 562700 |
| 2023-03-14 | 36.23 | $36.07 | 5600 |
| 2023-03-13 | 36.25 | $36.07 | 25100 |
| 2023-03-10 | 36.28 | $35.68 | 560749 |
| 2023-03-09 | 36.40 | $35.97 | 15100 |
| 2023-03-08 | 36.47 | $36.76 | 25100 |
| 2023-03-07 | 36.38 | $36.55 | 1.3M |
| 2023-03-06 | 36.33 | $36.45 | 8135 |
| 2023-03-03 | 36.28 | $36.55 | 6000 |
| 2023-03-02 | 36.21 | $36.24 | 5200 |
| 2023-03-01 | 36.19 | $36.07 | 20500 |
| 2023-02-28 | 36.20 | $35.57 | 6141 |
| 2023-02-27 | 36.32 | $35.81 | 2925 |
| 2023-02-24 | 36.40 | $35.70 | 29600 |
| 2023-02-23 | 36.52 | $36.57 | 6143 |
| 2023-02-22 | 36.48 | $35.80 | 11900 |
| 2023-02-21 | 36.59 | $35.73 | 13500 |
| 2023-02-17 | 36.72 | $36.07 | 14707 |
| 2023-02-16 | 36.81 | $36.08 | 7540 |
| 2023-02-15 | 36.90 | $36.09 | 12100 |
| 2023-02-14 | 37.01 | $36.78 | 23226 |
| 2023-02-13 | 36.98 | $36.69 | 16522 |
| 2023-02-10 | 36.96 | $36.49 | 28300 |
| 2023-02-09 | 36.98 | $36.73 | 19422 |
| 2023-02-08 | 36.94 | $36.62 | 5200 |
| 2023-02-07 | 36.92 | $36.58 | 9300 |
| 2023-02-06 | 36.90 | $36.18 | 6200 |
| 2023-02-03 | 36.95 | $36.69 | 8523 |
| 2023-02-02 | 36.90 | $37.37 | 7910 |
| 2023-02-01 | 36.70 | $37.12 | 22200 |
| 2023-01-31 | 36.50 | $36.37 | 12700 |
| 2023-01-30 | 36.43 | $36.48 | 23800 |
| 2023-01-27 | 36.32 | $36.86 | 52900 |
| 2023-01-26 | 36.11 | $36.92 | 32300 |
| 2023-01-25 | 35.84 | $36.37 | 33227 |
| 2023-01-24 | 35.65 | $36.51 | 22726 |
| 2023-01-23 | 35.39 | $36.34 | 61400 |
| 2023-01-20 | 35.12 | $35.83 | 19600 |
| 2023-01-19 | 34.91 | $35.28 | 15100 |
| 2023-01-18 | 34.78 | $35.32 | 9428 |
| 2023-01-17 | 34.62 | $35.42 | 6600 |
| 2023-01-13 | 34.41 | $35.11 | 6934 |
| 2023-01-12 | 34.23 | $35.18 | 10000 |
| 2023-01-11 | 34.01 | $34.91 | 5100 |
| 2023-01-10 | 33.80 | $34.96 | 12305 |
| 2023-01-09 | 33.56 | $34.71 | 27422 |
| 2023-01-06 | 33.32 | $34.11 | 15100 |
| 2023-01-05 | 33.18 | $33.07 | 4300 |
| 2023-01-04 | 33.23 | $33.31 | 11000 |
| 2023-01-03 | 33.25 | $32.87 | 10109 |
| 2022-12-30 | 33.36 | $32.70 | 6500 |
| 2022-12-29 | 33.52 | $33.07 | 9937 |
| 2022-12-28 | 33.63 | $32.41 | 10900 |
| 2022-12-27 | 33.90 | $33.12 | 8000 |
| 2022-12-23 | 34.07 | $33.04 | 5400 |
| 2022-12-22 | 34.28 | $32.96 | 285800 |
| 2022-12-21 | 34.54 | $33.42 | 18000 |
| 2022-12-20 | 34.74 | $33.10 | 8000 |
| 2022-12-19 | 35.03 | $33.31 | 7900 |
| 2022-12-16 | 35.33 | $33.34 | 17500 |
| 2022-12-15 | 35.67 | $34.48 | 19100 |
| 2022-12-14 | 35.81 | $35.23 | 34027 |
| 2022-12-13 | 35.82 | $35.22 | 28435 |
| 2022-12-12 | 35.82 | $35.28 | 16300 |
| 2022-12-09 | 35.80 | $35.19 | 23916 |
| 2022-12-08 | 35.79 | $35.28 | 397622 |
| 2022-12-07 | 35.75 | $35.28 | 682339 |
| 2022-12-06 | 35.70 | $35.07 | 5103 |
| 2022-12-05 | 35.67 | $35.76 | 23501 |
| 2022-12-02 | 35.49 | $35.90 | 5800 |
| 2022-12-01 | 35.24 | $35.94 | 9700 |
| 2022-11-30 | 34.94 | $36.03 | 26723 |
| 2022-11-29 | 34.56 | $34.71 | 6300 |
| 2022-11-28 | 34.39 | $34.18 | 10645 |
| 2022-11-25 | 34.30 | $34.79 | 2515 |
| 2022-11-23 | 34.06 | $34.67 | 6707 |
| 2022-11-22 | 33.80 | $34.42 | 15600 |
| 2022-11-21 | 33.54 | $33.96 | 6549 |
| 2022-11-18 | 33.33 | $34.39 | 12935 |
| 2022-11-17 | 32.99 | $34.36 | 25300 |
| 2022-11-16 | 32.60 | $34.18 | 8300 |
| 2022-11-15 | 32.18 | $34.97 | 39037 |
| 2022-11-14 | 31.53 | $33.86 | 7800 |
| 2022-11-11 | 31.00 | $34.01 | 17603 |
| 2022-11-10 | 30.35 | $32.87 | 10837 |
| 2022-11-09 | 29.84 | $31.11 | 6800 |
| 2022-11-08 | 29.62 | $31.08 | 12000 |
| 2022-11-07 | 29.38 | $30.62 | 7719 |
| 2022-11-04 | 29.19 | $30.41 | 10900 |
| 2022-11-03 | 29.03 | $29.53 | 14600 |
| 2022-11-02 | 29.03 | $29.40 | 20321 |
| 2022-11-01 | 29.06 | $29.82 | 11644 |
| 2022-10-31 | 29.02 | $29.52 | 14618 |
| 2022-10-28 | 29.04 | $29.68 | 12649 |
| 2022-10-27 | 29.03 | $29.57 | 7826 |
| 2022-10-26 | 29.05 | $29.51 | 13434 |
| 2022-10-25 | 29.10 | $29.37 | 7300 |
| 2022-10-24 | 29.19 | $29.32 | 3328 |
| 2022-10-21 | 29.31 | $29.86 | 6600 |
| 2022-10-20 | 29.35 | $29.58 | 3007 |
| 2022-10-19 | 29.46 | $29.35 | 3800 |
| 2022-10-18 | 29.65 | $29.81 | 4300 |
| 2022-10-17 | 29.77 | $30.14 | 3100 |
| 2022-10-14 | 29.85 | $29.48 | 11636 |
| 2022-10-13 | 30.10 | $30.23 | 30700 |
| 2022-10-12 | 30.23 | $29.98 | 3200 |
| 2022-10-11 | 30.45 | $29.81 | 5534 |
| 2022-10-10 | 30.74 | $30.25 | 12600 |
| 2022-10-07 | 31.00 | $30.82 | 16215 |
| 2022-10-06 | 31.18 | $31.87 | 5828 |
| 2022-10-05 | 31.18 | $32.02 | 20600 |
| 2022-10-04 | 31.16 | $31.81 | 1137 |
| 2022-10-03 | 31.18 | $30.85 | 12413 |
| 2022-09-30 | 31.42 | $30.46 | 3827 |
| 2022-09-29 | 31.79 | $30.72 | 150300 |
| 2022-09-28 | 32.17 | $31.40 | 9300 |
| 2022-09-27 | 32.47 | $31.64 | 8100 |
| 2022-09-26 | 32.78 | $31.63 | 8700 |
| 2022-09-23 | 33.15 | $31.97 | 16900 |
| 2022-09-22 | 33.51 | $32.82 | 7745 |
| 2022-09-21 | 33.76 | $33.21 | 12834 |
| 2022-09-20 | 33.97 | $33.62 | 8700 |
| 2022-09-19 | 34.12 | $33.82 | 33700 |
| 2022-09-16 | 34.27 | $33.85 | 19146 |
| 2022-09-15 | 34.44 | $33.95 | 5312 |
| 2022-09-14 | 34.61 | $34.24 | 19649 |
| 2022-09-13 | 34.76 | $33.91 | 14818 |
| 2022-09-12 | 35.01 | $35.24 | 3800 |
| 2022-09-09 | 35.01 | $35.08 | 6736 |
| 2022-09-08 | 35.06 | $34.52 | 14309 |
| 2022-09-07 | 35.23 | $34.34 | 5330 |
| 2022-09-06 | 35.47 | $34.39 | 7400 |
| 2022-09-02 | 35.74 | $34.56 | 10100 |
| 2022-09-01 | 36.01 | $35.11 | 32627 |
| 2022-08-31 | 36.22 | $35.70 | 15235 |
| 2022-08-30 | 36.34 | $35.35 | 6600 |
| 2022-08-29 | 36.55 | $35.61 | 12600 |
| 2022-08-26 | 36.74 | $36.09 | 14100 |
| 2022-08-25 | 36.86 | $36.90 | 5207 |
| 2022-08-24 | 36.82 | $36.35 | 11900 |
| 2022-08-23 | 36.89 | $36.47 | 2500 |
| 2022-08-22 | 36.95 | $36.43 | 9324 |
| 2022-08-19 | 37.02 | $36.97 | 2900 |
| 2022-08-18 | 36.99 | $37.37 | 7300 |
| 2022-08-17 | 36.87 | $37.28 | 4800 |
| 2022-08-16 | 36.75 | $37.44 | 3000 |
| 2022-08-15 | 36.57 | $37.36 | 11400 |
| 2022-08-12 | 36.38 | $37.46 | 5400 |
| 2022-08-11 | 36.13 | $37.02 | 9900 |
| 2022-08-10 | 35.94 | $36.81 | 8000 |
| 2022-08-09 | 35.76 | $36.10 | 11514 |
| 2022-08-08 | 35.70 | $36.10 | 11800 |
| 2022-08-05 | 35.64 | $36.38 | 7333 |
| 2022-08-04 | 35.51 | $35.72 | 18939 |
| 2022-08-03 | 35.49 | $35.78 | 16400 |
| 2022-08-02 | 35.46 | $35.49 | 34937 |
| 2022-08-01 | 35.49 | $35.72 | 23234 |
| 2022-07-29 | 35.48 | $36.23 | 7500 |
| 2022-07-28 | 35.36 | $36.26 | 9900 |
| 2022-07-27 | 35.22 | $36.30 | 5500 |
| 2022-07-26 | 35.05 | $35.46 | 620 |
| 2022-07-25 | 35.04 | $36.06 | 12000 |
| 2022-07-22 | 34.90 | $35.97 | 21019 |
| 2022-07-21 | 34.76 | $36.15 | 22800 |
| 2022-07-20 | 34.56 | $35.49 | 9641 |
| 2022-07-19 | 34.47 | $35.70 | 2000 |
| 2022-07-18 | 34.34 | $35.04 | 3831 |
| 2022-07-15 | 34.33 | $34.99 | 16200 |
| 2022-07-14 | 34.33 | $34.81 | 12023 |
| 2022-07-13 | 34.38 | $34.60 | 4200 |
| 2022-07-12 | 34.49 | $34.38 | 55100 |
| 2022-07-11 | 34.68 | $34.20 | 25029 |
| 2022-07-08 | 34.94 | $35.04 | 33400 |
| 2022-07-07 | 35.07 | $34.82 | 6012 |
| 2022-07-06 | 35.27 | $33.92 | 7319 |
| 2022-07-05 | 35.71 | $34.37 | 12949 |
| 2022-07-01 | 36.12 | $34.65 | 12808 |
| 2022-06-30 | 36.56 | $35.58 | 18800 |
| 2022-06-29 | 36.87 | $36.35 | 12608 |
| 2022-06-28 | 37.07 | $36.54 | 4114 |
| 2022-06-27 | 37.27 | $37.15 | 5300 |
| 2022-06-24 | 37.38 | $37.25 | 4406 |
| 2022-06-23 | 37.48 | $36.68 | 9130 |
| 2022-06-22 | 37.73 | $36.83 | 8000 |
| 2022-06-21 | 37.99 | $37.68 | 16304 |
| 2022-06-17 | 38.12 | $37.05 | 9200 |
| 2022-06-16 | 38.40 | $37.11 | 5500 |
| 2022-06-15 | 38.72 | $38.57 | 12000 |
| 2022-06-14 | 38.78 | $38.06 | 111940 |
| 2022-06-13 | 38.96 | $37.65 | 4041 |
| 2022-06-10 | 39.26 | $38.92 | 1200 |
| 2022-06-09 | 39.34 | $39.28 | 3800 |
| 2022-06-08 | 39.35 | $39.80 | 13040 |
| 2022-06-07 | 39.26 | $39.83 | 5000 |
| 2022-06-06 | 39.15 | $39.81 | 7300 |
| 2022-06-03 | 39.03 | $39.75 | 1700 |
| 2022-06-02 | 38.89 | $40.42 | 4900 |
| 2022-06-01 | 38.60 | $39.99 | 4612 |
| 2022-05-31 | 38.36 | $40.31 | 5100 |
| 2022-05-27 | 38.01 | $39.52 | 600 |
| 2022-05-26 | 37.77 | $38.71 | 11145 |
| 2022-05-25 | 37.67 | $38.53 | 4746 |
| 2022-05-24 | 37.60 | $38.07 | 3700 |
| 2022-05-23 | 37.62 | $38.71 | 8800 |
| 2022-05-20 | 37.52 | $38.23 | 9620 |
| 2022-05-19 | 37.51 | $38.10 | 11500 |
| 2022-05-18 | 37.53 | $37.78 | 7700 |
| 2022-05-17 | 37.62 | $38.37 | 15948 |
| 2022-05-16 | 37.62 | $37.61 | 8044 |
| 2022-05-13 | 37.78 | $37.94 | 13400 |
| 2022-05-12 | 37.91 | $37.16 | 33200 |
| 2022-05-11 | 38.24 | $37.47 | 5237 |
| 2022-05-10 | 38.55 | $38.06 | 8620 |
| 2022-05-09 | 38.80 | $37.74 | 32140 |
| 2022-05-06 | 39.17 | $39.03 | 19428 |
| 2022-05-05 | 39.33 | $38.98 | 2645 |
| 2022-05-04 | 39.53 | $40.46 | 11700 |
| 2022-05-03 | 39.46 | $39.67 | 11629 |
| 2022-05-02 | 39.55 | $39.39 | 35600 |
| 2022-04-29 | 39.72 | $39.51 | 2327 |
| 2022-04-28 | 39.90 | $39.98 | 11300 |
| 2022-04-27 | 40.01 | $39.19 | 12042 |
| 2022-04-26 | 40.32 | $39.11 | 9437 |
| 2022-04-25 | 40.70 | $40.16 | 6900 |
| 2022-04-22 | 40.92 | $40.20 | 5900 |
| 2022-04-21 | 41.18 | $40.71 | 5336 |
| 2022-04-20 | 41.38 | $41.25 | 6335 |
| 2022-04-19 | 41.50 | $40.99 | 9415 |
| 2022-04-18 | 41.69 | $40.79 | 5802 |
| 2022-04-14 | 41.97 | $41.48 | 4716 |
| 2022-04-13 | 42.15 | $42.28 | 2500 |
| 2022-04-12 | 42.19 | $41.32 | 21416 |
| 2022-04-11 | 42.44 | $41.34 | 3100 |
| 2022-04-08 | 42.74 | $42.12 | 3200 |
| 2022-04-07 | 42.92 | $42.30 | 2400 |
| 2022-04-06 | 43.09 | $42.86 | 6800 |
| 2022-04-05 | 43.17 | $43.34 | 38930 |
| 2022-04-04 | 43.17 | $43.91 | 18800 |
| 2022-04-01 | 43.05 | $43.24 | 6311 |
| 2022-03-31 | 43.06 | $43.12 | 4102 |
| 2022-03-30 | 43.09 | $43.54 | 4139 |
| 2022-03-29 | 43.04 | $43.51 | 5500 |
| 2022-03-28 | 42.99 | $43.06 | 4400 |
| 2022-03-25 | 43.04 | $43.33 | 2341 |
| 2022-03-24 | 43.03 | $43.70 | 2336 |
| 2022-03-23 | 42.95 | $43.33 | 7700 |
| 2022-03-22 | 42.94 | $43.61 | 11243 |
| 2022-03-21 | 42.87 | $43.53 | 8700 |
| 2022-03-18 | 42.81 | $43.74 | 4510 |
| 2022-03-17 | 42.70 | $43.87 | 7505 |
| 2022-03-16 | 42.55 | $43.11 | 13644 |
| 2022-03-15 | 42.54 | $42.16 | 7000 |
| 2022-03-14 | 42.74 | $42.19 | 11127 |
| 2022-03-11 | 42.97 | $42.40 | 5700 |
| 2022-03-10 | 43.20 | $43.03 | 17100 |
| 2022-03-09 | 43.33 | $42.86 | 11434 |
| 2022-03-08 | 43.53 | $41.80 | 13200 |
| 2022-03-07 | 43.98 | $41.52 | 11500 |
| 2022-03-04 | 44.57 | $43.71 | 3232 |
| 2022-03-03 | 44.80 | $44.52 | 5912 |
| 2022-03-02 | 44.90 | $44.96 | 6509 |
| 2022-03-01 | 44.92 | $44.49 | 5040 |
| 2022-02-28 | 45.04 | $44.65 | 10300 |
| 2022-02-25 | 45.15 | $44.78 | 7425 |
| 2022-02-24 | 45.26 | $44.31 | 7400 |
| 2022-02-23 | 45.48 | $45.18 | 7420 |
| 2022-02-22 | 45.55 | $45.21 | 3300 |
| 2022-02-18 | 45.63 | $45.73 | 9737 |
| 2022-02-17 | 45.61 | $45.66 | 8722 |
| 2022-02-16 | 45.60 | $46.21 | 14600 |
| 2022-02-15 | 45.48 | $45.91 | 2618 |
| 2022-02-14 | 45.40 | $45.22 | 18733 |
| 2022-02-11 | 45.46 | $45.66 | 8700 |
| 2022-02-10 | 45.43 | $46.09 | 7600 |
| 2022-02-09 | 45.31 | $46.23 | 8900 |
| 2022-02-08 | 45.14 | $45.70 | 2500 |
| 2022-02-07 | 45.06 | $45.22 | 3700 |
| 2022-02-04 | 45.06 | $45.03 | 9800 |
| 2022-02-03 | 45.11 | $44.95 | 5529 |
| 2022-02-02 | 45.19 | $45.65 | 3117 |
| 2022-02-01 | 45.13 | $45.29 | 68000 |
| 2022-01-31 | 45.14 | $45.37 | 17021 |
| 2022-01-28 | 45.14 | $43.92 | 10143 |
| 2022-01-27 | 45.45 | $43.72 | 10300 |
| 2022-01-26 | 45.85 | $44.64 | 15500 |
| 2022-01-25 | 46.12 | $44.98 | 2810 |
| 2022-01-24 | 46.36 | $45.43 | 11900 |
| 2022-01-21 | 46.55 | $45.24 | 13415 |
| 2022-01-20 | 46.80 | $46.14 | 6112 |
| 2022-01-19 | 46.91 | $46.44 | 19343 |
| 2022-01-18 | 46.97 | $46.58 | 24127 |
| 2022-01-14 | 47.00 | $47.09 | 17400 |
| 2022-01-13 | 46.93 | $47.29 | 16800 |
| 2022-01-12 | 46.81 | $47.07 | 32535 |
| 2022-01-11 | 46.71 | $46.81 | 4300 |
| 2022-01-10 | 46.64 | $46.26 | 5048 |
| 2022-01-07 | 46.68 | $46.25 | 5520 |
| 2022-01-06 | 46.73 | $46.70 | 4400 |
| 2022-01-05 | 46.68 | $46.73 | 3700 |
| 2022-01-04 | 46.62 | $47.26 | 3700 |
| 2022-01-03 | 46.43 | $46.76 | 7442 |
| 2021-12-31 | 46.32 | $46.51 | 4300 |
| 2021-12-30 | 46.24 | $46.58 | 7138 |
| 2021-12-29 | 46.13 | $46.85 | 2400 |
| 2021-12-28 | 45.94 | $46.67 | 3531 |
| 2021-12-27 | 45.77 | $46.38 | 6420 |
| 2021-12-23 | 45.62 | $45.90 | 2018 |
| 2021-12-22 | 45.55 | $45.77 | 3631 |
| 2021-12-21 | 45.49 | $45.41 | 3500 |
| 2021-12-20 | 45.50 | $44.70 | 2100 |
| 2021-12-17 | 45.67 | $45.12 | 11200 |
| 2021-12-16 | 45.77 | $45.05 | 8419 |
| 2021-12-15 | 45.90 | $45.16 | 2600 |
| 2021-12-14 | 46.02 | $44.50 | 4218 |
| 2021-12-13 | 46.30 | $44.86 | 3200 |
| 2021-12-10 | 46.55 | $46.66 | 3900 |
| 2021-12-09 | 46.46 | $46.58 | 1338 |
| 2021-12-08 | 46.37 | $46.86 | 1321 |
| 2021-12-07 | 46.20 | $46.85 | 4200 |
| 2021-12-06 | 45.99 | $46.28 | 3303 |
| 2021-12-03 | 45.88 | $45.90 | 1100 |
| 2021-12-02 | 45.82 | $46.18 | 8518 |
| 2021-12-01 | 45.70 | $45.57 | 9130 |
| 2021-11-30 | 45.67 | $45.09 | 8800 |
| 2021-11-29 | 45.75 | $45.14 | 5800 |
| 2021-11-26 | 45.82 | $44.42 | 7600 |
| 2021-11-24 | 46.05 | $45.84 | 2800 |
| 2021-11-23 | 46.02 | $45.77 | 5000 |
| 2021-11-22 | 45.99 | $46.04 | 12000 |
| 2021-11-19 | 45.90 | $46.19 | 4701 |
| 2021-11-18 | 45.75 | $46.51 | 4530 |
| 2021-11-17 | 45.51 | $46.09 | 8600 |
| 2021-11-16 | 45.32 | $45.80 | 6300 |
| 2021-11-15 | 45.15 | $45.69 | 4842 |
| 2021-11-12 | 44.98 | $45.58 | 5521 |
| 2021-11-11 | 44.80 | $45.24 | 2300 |
| 2021-11-10 | 44.66 | $45.09 | 11844 |
| 2021-11-09 | 44.53 | $45.45 | 11200 |
| 2021-11-08 | 44.30 | $45.31 | 10100 |
| 2021-11-05 | 44.06 | $44.63 | 4734 |
| 2021-11-04 | 43.92 | $44.21 | 6329 |
| 2021-11-03 | 43.85 | $44.42 | 8800 |
| 2021-11-02 | 43.73 | $44.06 | 4400 |
| 2021-11-01 | 43.66 | $44.12 | 4600 |
| 2021-10-29 | 43.57 | $43.85 | 6200 |
| 2021-10-28 | 43.52 | $44.29 | 5228 |
| 2021-10-27 | 43.36 | $43.96 | 7300 |
| 2021-10-26 | 43.26 | $44.04 | 1511 |
| 2021-10-25 | 43.12 | $43.68 | 3912 |
| 2021-10-22 | 43.04 | $43.27 | 4500 |
| 2021-10-21 | 43.04 | $43.54 | 2900 |
| 2021-10-20 | 42.97 | $43.61 | 6600 |
| 2021-10-19 | 42.89 | $43.71 | 57233 |
| 2021-10-18 | 42.77 | $43.20 | 69827 |
| 2021-10-15 | 42.75 | $43.37 | 10000 |
| 2021-10-14 | 42.69 | $42.78 | 5340 |
| 2021-10-13 | 42.75 | $42.28 | 7200 |
| 2021-10-12 | 42.93 | $42.33 | 9300 |
| 2021-10-11 | 43.13 | $42.94 | 2800 |
| 2021-10-08 | 43.23 | $42.97 | 633 |
| 2021-10-07 | 43.35 | $43.32 | 4200 |
| 2021-10-06 | 43.42 | $42.61 | 3128 |
| 2021-10-05 | 43.65 | $42.73 | 3738 |
| 2021-10-04 | 43.90 | $42.33 | 3612 |
| 2021-10-01 | 44.28 | $43.47 | 3515 |
| 2021-09-30 | 44.47 | $43.69 | 2500 |
| 2021-09-29 | 44.65 | $43.54 | 4244 |
| 2021-09-28 | 44.89 | $44.16 | 5700 |
| 2021-09-27 | 45.04 | $45.19 | 2600 |
| 2021-09-24 | 44.99 | $44.99 | 4900 |
| 2021-09-23 | 44.98 | $45.07 | 3203 |
| 2021-09-22 | 44.96 | $44.47 | 3800 |
| 2021-09-21 | 45.05 | $44.04 | 11100 |
| 2021-09-20 | 45.24 | $43.73 | 20128 |
| 2021-09-17 | 45.53 | $45.09 | 3000 |
| 2021-09-16 | 45.58 | $45.36 | 1300 |
| 2021-09-15 | 45.58 | $45.70 | 1837 |
| 2021-09-14 | 45.51 | $45.67 | 2604 |
| 2021-09-13 | 45.42 | $45.84 | 5840 |
| 2021-09-10 | 45.29 | $45.63 | 2121 |
| 2021-09-09 | 45.17 | $45.32 | 4000 |
| 2021-09-08 | 45.10 | $44.92 | 9000 |
| 2021-09-07 | 45.10 | $45.69 | 7000 |
| 2021-09-03 | 44.94 | $45.93 | 2716 |
| 2021-09-02 | 44.69 | $45.57 | 3271 |
| 2021-09-01 | 44.48 | $45.60 | 5332 |
| 2021-08-31 | 44.24 | $45.57 | 10242 |
| 2021-08-30 | 43.96 | $45.19 | 5932 |
| 2021-08-27 | 43.71 | $44.81 | 9800 |
| 2021-08-26 | 43.51 | $43.96 | 4441 |
| 2021-08-25 | 43.45 | $44.33 | 4131 |
| 2021-08-24 | 43.31 | $43.62 | 8300 |
| 2021-08-23 | 43.30 | $43.52 | 5100 |
| 2021-08-20 | 43.32 | $42.43 | 5411 |
| 2021-08-19 | 43.57 | $42.22 | 15838 |
| 2021-08-18 | 43.90 | $43.09 | 2300 |
| 2021-08-17 | 44.11 | $42.39 | 9039 |
| 2021-08-16 | 44.49 | $43.66 | 4300 |
| 2021-08-13 | 44.68 | $43.85 | 2500 |
| 2021-08-12 | 44.85 | $44.49 | 4700 |
| 2021-08-11 | 44.92 | $44.63 | 2000 |
| 2021-08-10 | 44.96 | $44.57 | 8446 |
| 2021-08-09 | 45.03 | $45.06 | 3500 |
| 2021-08-06 | 45.00 | $45.16 | 5600 |
| 2021-08-05 | 44.95 | $45.63 | 600 |
| 2021-08-04 | 44.78 | $45.50 | 1900 |
| 2021-08-03 | 44.62 | $45.07 | 5700 |
| 2021-08-02 | 44.52 | $44.57 | 5200 |
| 2021-07-30 | 44.51 | $44.46 | 5000 |
| 2021-07-29 | 44.52 | $44.81 | 3800 |
| 2021-07-28 | 44.46 | $44.05 | 11221 |
| 2021-07-27 | 44.55 | $43.65 | 7819 |
| 2021-07-26 | 44.74 | $44.26 | 6131 |
| 2021-07-23 | 44.83 | $44.73 | 43700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
94.84
2026-07-21
Close Price
$96.60
Vol: 572570
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.07
Average
47.66
Maximum
105.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 94.84 | $96.60 | 572570 |
| 2026-07-20 | 95.00 | $91.84 | 3.0M |
| 2026-07-17 | 96.75 | $93.67 | 643800 |
| 2026-07-16 | 98.32 | $96.28 | 193500 |
| 2026-07-15 | 99.44 | $98.95 | 329229 |
| 2026-07-14 | 99.98 | $98.42 | 611300 |
| 2026-07-13 | 100.81 | $98.51 | 58900 |
| 2026-07-10 | 101.80 | $102.90 | 67525 |
| 2026-07-09 | 101.62 | $102.00 | 56800 |
| 2026-07-08 | 101.68 | $100.71 | 231126 |
| 2026-07-07 | 102.16 | $99.15 | 1.9M |
| 2026-07-06 | 103.24 | $103.96 | 227800 |
| 2026-07-02 | 103.01 | $101.16 | 86698 |
| 2026-07-01 | 103.61 | $102.05 | 60917 |
| 2026-06-30 | 104.03 | $105.53 | 112634 |
| 2026-06-29 | 103.42 | $102.85 | 66492 |
| 2026-06-26 | 103.50 | $100.07 | 240747 |
| 2026-06-25 | 104.46 | $102.23 | 67033 |
| 2026-06-24 | 104.90 | $101.92 | 78500 |
| 2026-06-23 | 105.50 | $102.86 | 196206 |
| 2026-06-22 | 105.88 | $109.34 | 227900 |
| 2026-06-18 | 104.24 | $107.53 | 187307 |
| 2026-06-17 | 102.78 | $103.03 | 140100 |
| 2026-06-16 | 102.38 | $101.65 | 227122 |
| 2026-06-15 | 102.28 | $104.25 | 1.2M |
| 2026-06-12 | 101.30 | $100.80 | 124469 |
| 2026-06-11 | 101.16 | $100.21 | 235500 |
| 2026-06-10 | 101.14 | $95.73 | 253803 |
| 2026-06-09 | 102.47 | $99.15 | 615070 |
| 2026-06-08 | 102.97 | $98.39 | 340375 |
| 2026-06-05 | 103.74 | $95.86 | 432041 |
| 2026-06-04 | 105.41 | $104.28 | 3.9M |
| 2026-06-03 | 104.69 | $105.35 | 130546 |
| 2026-06-02 | 103.38 | $105.52 | 300900 |
| 2026-06-01 | 101.65 | $104.60 | 399704 |
| 2026-05-29 | 99.74 | $100.47 | 170800 |
| 2026-05-28 | 98.66 | $100.74 | 575090 |
| 2026-05-27 | 97.17 | $101.32 | 1.5M |
| 2026-05-26 | 95.12 | $100.27 | 913609 |
| 2026-05-22 | 92.89 | $94.41 | 229400 |
| 2026-05-21 | 91.98 | $91.61 | 2.9M |
| 2026-05-20 | 91.72 | $88.99 | 65600 |
| 2026-05-19 | 92.19 | $86.77 | 298549 |
| 2026-05-18 | 93.40 | $89.11 | 597200 |
| 2026-05-15 | 94.08 | $88.55 | 12.3M |
| 2026-05-14 | 95.02 | $93.18 | 401317 |
| 2026-05-13 | 94.61 | $92.28 | 239443 |
| 2026-05-12 | 94.31 | $91.24 | 131439 |
| 2026-05-11 | 94.19 | $94.66 | 61327 |
| 2026-05-08 | 92.86 | $93.19 | 309100 |
| 2026-05-07 | 91.63 | $91.48 | 248064 |
| 2026-05-06 | 90.57 | $92.03 | 55359 |
| 2026-05-05 | 89.03 | $89.50 | 133700 |
| 2026-05-04 | 87.88 | $87.14 | 219601 |
| 2026-05-01 | 87.14 | $86.76 | 137180 |
| 2026-04-30 | 86.29 | $86.36 | 138300 |
| 2026-04-29 | 85.30 | $84.01 | 97621 |
| 2026-04-28 | 84.77 | $83.99 | 79517 |
| 2026-04-27 | 84.05 | $83.93 | 255820 |
| 2026-04-24 | 83.13 | $84.31 | 182600 |
| 2026-04-23 | 81.82 | $81.08 | 198700 |
| 2026-04-22 | 81.18 | $82.95 | 1.1M |
| 2026-04-21 | 79.74 | $80.13 | 180200 |
| 2026-04-20 | 78.82 | $80.15 | 74702 |
| 2026-04-17 | 77.65 | $79.87 | 304531 |
| 2026-04-16 | 76.26 | $77.99 | 127552 |
| 2026-04-15 | 75.11 | $77.37 | 461240 |
| 2026-04-14 | 73.88 | $77.08 | 674013 |
| 2026-04-13 | 72.44 | $75.22 | 134790 |
| 2026-04-10 | 71.25 | $73.94 | 59910 |
| 2026-04-09 | 70.20 | $73.34 | 38901 |
| 2026-04-08 | 69.09 | $73.44 | 1.2M |
| 2026-04-07 | 67.71 | $68.96 | 96500 |
| 2026-04-06 | 67.46 | $68.44 | 46332 |
| 2026-04-02 | 67.33 | $67.69 | 47224 |
| 2026-04-01 | 67.41 | $68.78 | 188728 |
| 2026-03-31 | 67.19 | $68.11 | 132700 |
| 2026-03-30 | 67.14 | $66.31 | 75500 |
| 2026-03-27 | 67.66 | $66.66 | 27100 |
| 2026-03-26 | 68.20 | $67.32 | 65900 |
| 2026-03-25 | 68.66 | $69.98 | 1.2M |
| 2026-03-24 | 68.39 | $68.03 | 43900 |
| 2026-03-23 | 68.68 | $69.49 | 1.3M |
| 2026-03-20 | 68.58 | $67.50 | 45200 |
| 2026-03-19 | 69.10 | $69.91 | 31800 |
| 2026-03-18 | 68.97 | $69.38 | 542000 |
| 2026-03-17 | 68.99 | $70.89 | 62848 |
| 2026-03-16 | 68.54 | $69.81 | 194147 |
| 2026-03-13 | 68.34 | $67.78 | 219528 |
| 2026-03-12 | 68.75 | $67.46 | 305941 |
| 2026-03-11 | 69.36 | $69.67 | 640100 |
| 2026-03-10 | 69.41 | $68.19 | 229200 |
| 2026-03-09 | 69.93 | $68.49 | 381057 |
| 2026-03-06 | 70.48 | $67.41 | 458800 |
| 2026-03-05 | 71.48 | $68.55 | 283846 |
| 2026-03-04 | 72.33 | $69.44 | 387731 |
| 2026-03-03 | 73.05 | $69.33 | 474800 |
| 2026-03-02 | 73.95 | $73.09 | 312448 |
| 2026-02-27 | 73.82 | $73.30 | 182717 |
| 2026-02-26 | 73.55 | $73.82 | 570630 |
| 2026-02-25 | 73.03 | $74.40 | 199661 |
| 2026-02-24 | 72.18 | $73.35 | 188527 |
| 2026-02-23 | 71.44 | $70.86 | 2.3M |
| 2026-02-20 | 71.30 | $71.81 | 389106 |
| 2026-02-19 | 70.80 | $70.15 | 156606 |
| 2026-02-18 | 70.69 | $70.49 | 159000 |
| 2026-02-17 | 70.42 | $70.55 | 1.5M |
| 2026-02-13 | 70.04 | $70.52 | 227400 |
| 2026-02-12 | 69.56 | $70.11 | 490931 |
| 2026-02-11 | 69.07 | $70.95 | 904011 |
| 2026-02-10 | 68.20 | $68.81 | 425849 |
| 2026-02-09 | 67.78 | $68.23 | 45700 |
| 2026-02-06 | 67.45 | $67.47 | 91925 |
| 2026-02-05 | 67.26 | $65.46 | 94400 |
| 2026-02-04 | 67.65 | $65.86 | 194110 |
| 2026-02-03 | 67.98 | $66.39 | 117924 |
| 2026-02-02 | 68.18 | $66.52 | 185500 |
| 2026-01-30 | 68.36 | $66.00 | 1.1M |
| 2026-01-29 | 68.71 | $67.76 | 200200 |
| 2026-01-28 | 68.55 | $69.09 | 164700 |
| 2026-01-27 | 67.89 | $69.08 | 82400 |
| 2026-01-26 | 67.07 | $67.82 | 294300 |
| 2026-01-23 | 66.42 | $67.39 | 1.2M |
| 2026-01-22 | 65.75 | $66.10 | 45532 |
| 2026-01-21 | 65.31 | $65.39 | 178400 |
| 2026-01-20 | 64.98 | $64.43 | 164600 |
| 2026-01-16 | 64.86 | $65.00 | 77915 |
| 2026-01-15 | 64.51 | $64.84 | 1.2M |
| 2026-01-14 | 64.11 | $64.12 | 68500 |
| 2026-01-13 | 63.83 | $63.76 | 394201 |
| 2026-01-12 | 63.58 | $64.20 | 142800 |
| 2026-01-09 | 63.12 | $63.40 | 139100 |
| 2026-01-08 | 62.80 | $62.97 | 188403 |
| 2026-01-07 | 62.53 | $63.39 | 142325 |
| 2026-01-06 | 62.05 | $63.52 | 700209 |
| 2026-01-05 | 61.42 | $62.86 | 176800 |
| 2026-01-02 | 60.85 | $62.08 | 41600 |
| 2025-12-31 | 60.40 | $60.84 | 24200 |
| 2025-12-30 | 60.24 | $60.95 | 156200 |
| 2025-12-29 | 60.00 | $60.69 | 108223 |
| 2025-12-26 | 59.80 | $60.34 | 14825 |
| 2025-12-24 | 59.67 | $59.90 | 3540 |
| 2025-12-23 | 59.66 | $59.77 | 12500 |
| 2025-12-22 | 59.69 | $59.46 | 499231 |
| 2025-12-19 | 59.82 | $59.14 | 180300 |
| 2025-12-18 | 60.09 | $59.68 | 37046 |
| 2025-12-17 | 60.24 | $58.97 | 48000 |
| 2025-12-16 | 60.66 | $59.76 | 174314 |
| 2025-12-15 | 60.91 | $59.95 | 326907 |
| 2025-12-12 | 61.16 | $60.08 | 113000 |
| 2025-12-11 | 61.41 | $61.68 | 17819 |
| 2025-12-10 | 61.20 | $62.64 | 134248 |
| 2025-12-09 | 60.63 | $61.59 | 38012 |
| 2025-12-08 | 60.27 | $61.36 | 13400 |
| 2025-12-05 | 59.90 | $61.07 | 33310 |
| 2025-12-04 | 59.55 | $60.27 | 26833 |
| 2025-12-03 | 59.37 | $60.64 | 35000 |
| 2025-12-02 | 59.04 | $60.40 | 110900 |
| 2025-12-01 | 58.72 | $59.99 | 47535 |
| 2025-11-28 | 58.48 | $60.34 | 244900 |
| 2025-11-26 | 58.08 | $59.53 | 131900 |
| 2025-11-25 | 57.86 | $58.55 | 47231 |
| 2025-11-24 | 57.93 | $58.26 | 41200 |
| 2025-11-21 | 58.12 | $57.60 | 400400 |
| 2025-11-20 | 58.58 | $57.56 | 92137 |
| 2025-11-19 | 59.17 | $58.23 | 86812 |
| 2025-11-18 | 59.68 | $58.41 | 104900 |
| 2025-11-17 | 60.26 | $58.82 | 63535 |
| 2025-11-14 | 60.84 | $60.82 | 70322 |
| 2025-11-13 | 60.92 | $59.77 | 520600 |
| 2025-11-12 | 61.34 | $61.10 | 23115 |
| 2025-11-11 | 61.44 | $61.09 | 393216 |
| 2025-11-10 | 61.55 | $61.49 | 22913 |
| 2025-11-07 | 61.56 | $60.08 | 225400 |
| 2025-11-06 | 62.02 | $60.70 | 50800 |
| 2025-11-05 | 62.36 | $61.57 | 142618 |
| 2025-11-04 | 62.50 | $61.11 | 69700 |
| 2025-11-03 | 62.79 | $62.62 | 26500 |
| 2025-10-31 | 62.66 | $62.42 | 30435 |
| 2025-10-30 | 62.54 | $62.30 | 52719 |
| 2025-10-29 | 62.41 | $62.74 | 83716 |
| 2025-10-28 | 62.11 | $62.70 | 22022 |
| 2025-10-27 | 61.73 | $62.50 | 207500 |
| 2025-10-24 | 61.31 | $61.83 | 37300 |
| 2025-10-23 | 61.01 | $61.04 | 148427 |
| 2025-10-22 | 60.88 | $60.44 | 151000 |
| 2025-10-21 | 60.89 | $61.11 | 45700 |
| 2025-10-20 | 60.69 | $61.53 | 40442 |
| 2025-10-17 | 60.29 | $60.54 | 120200 |
| 2025-10-16 | 60.11 | $60.65 | 985100 |
| 2025-10-15 | 59.84 | $60.18 | 137800 |
| 2025-10-14 | 59.66 | $58.95 | 165100 |
| 2025-10-13 | 59.81 | $59.84 | 53100 |
| 2025-10-10 | 59.71 | $57.11 | 155642 |
| 2025-10-09 | 60.44 | $60.09 | 32841 |
| 2025-10-08 | 60.36 | $60.81 | 30800 |
| 2025-10-07 | 60.03 | $60.14 | 43220 |
| 2025-10-06 | 59.82 | $60.11 | 31944 |
| 2025-10-03 | 59.56 | $59.96 | 55400 |
| 2025-10-02 | 59.28 | $58.98 | 38600 |
| 2025-10-01 | 59.23 | $59.26 | 46348 |
| 2025-09-30 | 59.07 | $58.73 | 26342 |
| 2025-09-29 | 59.03 | $58.28 | 31500 |
| 2025-09-26 | 59.10 | $57.73 | 101200 |
| 2025-09-25 | 59.35 | $58.20 | 48600 |
| 2025-09-24 | 59.48 | $58.74 | 14506 |
| 2025-09-23 | 59.45 | $59.37 | 96100 |
| 2025-09-22 | 59.20 | $59.26 | 31800 |
| 2025-09-19 | 58.90 | $58.69 | 58300 |
| 2025-09-18 | 58.69 | $59.08 | 28700 |
| 2025-09-17 | 58.30 | $58.46 | 125300 |
| 2025-09-16 | 58.00 | $58.74 | 107236 |
| 2025-09-15 | 57.52 | $58.28 | 140123 |
| 2025-09-12 | 57.07 | $58.01 | 177600 |
| 2025-09-11 | 56.59 | $57.98 | 138300 |
| 2025-09-10 | 56.01 | $57.80 | 138332 |
| 2025-09-09 | 55.34 | $56.82 | 116300 |
| 2025-09-08 | 54.84 | $55.95 | 105836 |
| 2025-09-05 | 54.50 | $55.62 | 146300 |
| 2025-09-04 | 54.19 | $54.53 | 27000 |
| 2025-09-03 | 54.17 | $54.03 | 77141 |
| 2025-09-02 | 54.30 | $53.26 | 97300 |
| 2025-08-29 | 54.70 | $54.10 | 24900 |
| 2025-08-28 | 54.93 | $55.21 | 166136 |
| 2025-08-27 | 54.85 | $55.05 | 22000 |
| 2025-08-26 | 54.80 | $54.68 | 37600 |
| 2025-08-25 | 54.86 | $54.54 | 96100 |
| 2025-08-22 | 54.98 | $54.66 | 144604 |
| 2025-08-21 | 55.07 | $53.89 | 13741 |
| 2025-08-20 | 55.43 | $54.00 | 339232 |
| 2025-08-19 | 55.82 | $55.23 | 7711 |
| 2025-08-18 | 55.90 | $56.20 | 4416 |
| 2025-08-15 | 55.68 | $55.51 | 17000 |
| 2025-08-14 | 55.61 | $55.77 | 56147 |
| 2025-08-13 | 55.44 | $55.97 | 98342 |
| 2025-08-12 | 55.16 | $56.10 | 99900 |
| 2025-08-11 | 54.76 | $55.22 | 20638 |
| 2025-08-08 | 54.54 | $55.19 | 404400 |
| 2025-08-07 | 54.28 | $55.31 | 142700 |
| 2025-08-06 | 53.92 | $54.23 | 63548 |
| 2025-08-05 | 53.82 | $54.04 | 36933 |
| 2025-08-04 | 53.75 | $53.89 | 14800 |
| 2025-08-01 | 53.71 | $53.44 | 122500 |
| 2025-07-31 | 53.81 | $53.28 | 168200 |
| 2025-07-30 | 53.96 | $53.26 | 27617 |
| 2025-07-29 | 54.15 | $53.50 | 18300 |
| 2025-07-28 | 54.30 | $53.78 | 65500 |
| 2025-07-25 | 54.38 | $54.01 | 79700 |
| 2025-07-24 | 54.40 | $54.14 | 39424 |
| 2025-07-23 | 54.36 | $54.52 | 25430 |
| 2025-07-22 | 54.18 | $53.83 | 92100 |
| 2025-07-21 | 54.17 | $54.29 | 32213 |
| 2025-07-18 | 54.00 | $54.04 | 20000 |
| 2025-07-17 | 53.85 | $54.27 | 19416 |
| 2025-07-16 | 53.59 | $53.95 | 28378 |
| 2025-07-15 | 53.36 | $53.17 | 54438 |
| 2025-07-14 | 53.31 | $52.72 | 21600 |
| 2025-07-11 | 53.38 | $53.01 | 18513 |
| 2025-07-10 | 53.36 | $53.20 | 27900 |
| 2025-07-09 | 53.26 | $52.93 | 31740 |
| 2025-07-08 | 53.21 | $52.29 | 101400 |
| 2025-07-07 | 53.34 | $52.45 | 46600 |
| 2025-07-03 | 53.42 | $54.18 | 27814 |
| 2025-07-02 | 52.95 | $53.44 | 24300 |
| 2025-07-01 | 52.60 | $52.37 | 31129 |
| 2025-06-30 | 52.49 | $52.19 | 200138 |
| 2025-06-27 | 52.40 | $52.67 | 37544 |
| 2025-06-26 | 52.11 | $52.99 | 114828 |
| 2025-06-25 | 51.65 | $52.27 | 87940 |
| 2025-06-24 | 51.30 | $51.78 | 145010 |
| 2025-06-23 | 51.01 | $50.22 | 12500 |
| 2025-06-20 | 51.14 | $49.92 | 68900 |
| 2025-06-18 | 51.38 | $51.03 | 42800 |
| 2025-06-17 | 51.30 | $50.60 | 7200 |
| 2025-06-16 | 51.32 | $51.41 | 42100 |
| 2025-06-13 | 51.07 | $51.03 | 57840 |
| 2025-06-12 | 50.86 | $51.60 | 673106 |
| 2025-06-11 | 50.42 | $50.74 | 994808 |
| 2025-06-10 | 50.13 | $50.79 | 179700 |
| 2025-06-09 | 49.74 | $49.91 | 167030 |
| 2025-06-06 | 49.53 | $49.40 | 21300 |
| 2025-06-05 | 49.43 | $49.06 | 85716 |
| 2025-06-04 | 49.40 | $49.25 | 123800 |
| 2025-06-03 | 49.28 | $48.54 | 599622 |
| 2025-06-02 | 49.35 | $48.16 | 30200 |
| 2025-05-30 | 49.53 | $47.85 | 25400 |
| 2025-05-29 | 49.83 | $48.12 | 19300 |
| 2025-05-28 | 50.09 | $48.59 | 15600 |
| 2025-05-27 | 50.23 | $48.90 | 31800 |
| 2025-05-23 | 50.27 | $48.76 | 108200 |
| 2025-05-22 | 50.34 | $49.03 | 13539 |
| 2025-05-21 | 50.30 | $49.09 | 52700 |
| 2025-05-20 | 50.20 | $48.82 | 9400 |
| 2025-05-19 | 50.13 | $49.05 | 328100 |
| 2025-05-16 | 49.93 | $49.40 | 9900 |
| 2025-05-15 | 49.54 | $49.40 | 35334 |
| 2025-05-14 | 49.02 | $49.11 | 169100 |
| 2025-05-13 | 48.45 | $48.72 | 26500 |
| 2025-05-12 | 47.84 | $48.38 | 108300 |
| 2025-05-09 | 47.17 | $47.28 | 422640 |
| 2025-05-08 | 46.68 | $46.78 | 136700 |
| 2025-05-07 | 46.20 | $46.55 | 390314 |
| 2025-05-06 | 45.68 | $46.94 | 320316 |
| 2025-05-05 | 44.89 | $48.17 | 94701 |
| 2025-05-02 | 43.52 | $46.35 | 71536 |
| 2025-05-01 | 42.43 | $43.55 | 18827 |
| 2025-04-30 | 41.97 | $43.23 | 30300 |
| 2025-04-29 | 41.52 | $42.90 | 18504 |
| 2025-04-28 | 41.08 | $42.28 | 18700 |
| 2025-04-25 | 40.75 | $42.12 | 18300 |
| 2025-04-24 | 40.41 | $41.90 | 27000 |
| 2025-04-23 | 40.07 | $41.35 | 27600 |
| 2025-04-22 | 39.86 | $40.39 | 20900 |
| 2025-04-21 | 39.92 | $40.32 | 15700 |
| 2025-04-17 | 40.04 | $40.96 | 10200 |
| 2025-04-16 | 40.01 | $41.08 | 38509 |
| 2025-04-15 | 39.96 | $42.06 | 15900 |
| 2025-04-14 | 39.61 | $41.73 | 991300 |
| 2025-04-11 | 39.31 | $41.51 | 66100 |
| 2025-04-10 | 39.06 | $39.05 | 381000 |
| 2025-04-09 | 39.57 | $40.72 | 569800 |
| 2025-04-08 | 39.70 | $37.15 | 63109 |
| 2025-04-07 | 41.02 | $38.23 | 56700 |
| 2025-04-04 | 42.31 | $40.03 | 78100 |
| 2025-04-03 | 43.34 | $42.08 | 41100 |
| 2025-04-02 | 43.97 | $44.13 | 15702 |
| 2025-04-01 | 44.10 | $43.89 | 16004 |
| 2025-03-31 | 44.35 | $43.23 | 49727 |
| 2025-03-28 | 44.88 | $43.69 | 41148 |
| 2025-03-27 | 45.38 | $45.04 | 28328 |
| 2025-03-26 | 45.58 | $45.39 | 60949 |
| 2025-03-25 | 45.71 | $46.14 | 5949 |
| 2025-03-24 | 45.64 | $46.02 | 50000 |
| 2025-03-21 | 45.60 | $45.97 | 8800 |
| 2025-03-20 | 45.58 | $45.98 | 1.9M |
| 2025-03-19 | 45.55 | $45.76 | 418009 |
| 2025-03-18 | 45.60 | $45.81 | 503528 |
| 2025-03-17 | 45.65 | $46.21 | 12626 |
| 2025-03-14 | 45.60 | $45.79 | 125600 |
| 2025-03-13 | 45.68 | $45.28 | 16500 |
| 2025-03-12 | 45.94 | $46.18 | 20500 |
| 2025-03-11 | 45.99 | $45.52 | 25007 |
| 2025-03-10 | 46.27 | $45.43 | 13700 |
| 2025-03-07 | 46.64 | $46.64 | 27100 |
| 2025-03-06 | 46.72 | $46.27 | 23405 |
| 2025-03-05 | 46.93 | $47.41 | 38313 |
| 2025-03-04 | 46.84 | $46.54 | 70838 |
| 2025-03-03 | 47.00 | $45.78 | 42700 |
| 2025-02-28 | 47.45 | $46.45 | 27723 |
| 2025-02-27 | 47.78 | $46.31 | 673500 |
| 2025-02-26 | 48.23 | $48.34 | 22824 |
| 2025-02-25 | 48.14 | $47.70 | 14411 |
| 2025-02-24 | 48.21 | $47.91 | 27200 |
| 2025-02-21 | 48.24 | $48.17 | 15700 |
| 2025-02-20 | 48.18 | $48.37 | 84600 |
| 2025-02-19 | 48.05 | $48.31 | 24819 |
| 2025-02-18 | 47.89 | $48.38 | 20314 |
| 2025-02-14 | 47.69 | $47.94 | 67024 |
| 2025-02-13 | 47.57 | $48.03 | 11539 |
| 2025-02-12 | 47.40 | $47.58 | 14800 |
| 2025-02-11 | 47.33 | $47.67 | 50722 |
| 2025-02-10 | 47.22 | $47.59 | 17200 |
| 2025-02-07 | 47.11 | $47.38 | 26900 |
| 2025-02-06 | 47.05 | $47.36 | 22800 |
| 2025-02-05 | 46.98 | $47.37 | 715819 |
| 2025-02-04 | 46.90 | $46.87 | 82800 |
| 2025-02-03 | 46.96 | $46.38 | 48900 |
| 2025-01-31 | 47.20 | $46.96 | 19033 |
| 2025-01-30 | 47.31 | $47.26 | 3017 |
| 2025-01-29 | 47.35 | $46.82 | 10900 |
| 2025-01-28 | 47.54 | $46.92 | 20900 |
| 2025-01-27 | 47.75 | $46.23 | 79319 |
| 2025-01-24 | 48.21 | $48.93 | 86300 |
| 2025-01-23 | 47.92 | $48.94 | 27300 |
| 2025-01-22 | 47.56 | $48.73 | 16400 |
| 2025-01-21 | 47.20 | $48.46 | 43400 |
| 2025-01-17 | 46.84 | $47.32 | 54149 |
| 2025-01-16 | 46.77 | $47.24 | 9300 |
| 2025-01-15 | 46.71 | $46.88 | 112035 |
| 2025-01-14 | 46.77 | $46.37 | 30000 |
| 2025-01-13 | 47.01 | $45.62 | 69900 |
| 2025-01-10 | 47.55 | $46.69 | 126948 |
| 2025-01-08 | 47.86 | $48.01 | 42843 |
| 2025-01-07 | 47.84 | $48.47 | 190800 |
| 2025-01-06 | 47.66 | $48.85 | 460503 |
| 2025-01-03 | 47.33 | $47.50 | 9500 |
| 2025-01-02 | 47.36 | $46.80 | 19337 |
| 2024-12-31 | 47.63 | $47.31 | 20800 |
| 2024-12-30 | 47.79 | $47.45 | 25736 |
| 2024-12-27 | 47.95 | $47.85 | 35747 |
| 2024-12-26 | 48.03 | $47.96 | 14000 |
| 2024-12-24 | 48.09 | $48.30 | 11200 |
| 2024-12-23 | 48.05 | $48.40 | 64300 |
| 2024-12-20 | 47.99 | $47.54 | 40239 |
| 2024-12-19 | 48.18 | $47.87 | 17600 |
| 2024-12-18 | 48.31 | $47.57 | 59100 |
| 2024-12-17 | 48.56 | $48.47 | 15508 |
| 2024-12-16 | 48.59 | $48.66 | 57100 |
| 2024-12-13 | 48.57 | $48.84 | 42849 |
| 2024-12-12 | 48.48 | $48.32 | 21900 |
| 2024-12-11 | 48.54 | $48.74 | 29800 |
| 2024-12-10 | 48.48 | $48.37 | 2.3M |
| 2024-12-09 | 48.52 | $48.97 | 30700 |
| 2024-12-06 | 48.39 | $48.94 | 28700 |
| 2024-12-05 | 48.23 | $49.11 | 17300 |
| 2024-12-04 | 48.00 | $49.12 | 14700 |
| 2024-12-03 | 47.71 | $48.49 | 96118 |
| 2024-12-02 | 47.56 | $48.46 | 67941 |
| 2024-11-29 | 47.41 | $47.41 | 1.4M |
| 2024-11-27 | 47.56 | $47.01 | 16133 |
| 2024-11-26 | 47.88 | $47.84 | 18834 |
| 2024-11-25 | 48.01 | $48.38 | 13410 |
| 2024-11-22 | 48.01 | $48.48 | 4209 |
| 2024-11-21 | 47.99 | $47.96 | 15919 |
| 2024-11-20 | 48.13 | $47.91 | 34000 |
| 2024-11-19 | 48.33 | $48.44 | 156346 |
| 2024-11-18 | 48.41 | $47.95 | 44700 |
| 2024-11-15 | 48.66 | $47.84 | 16200 |
| 2024-11-14 | 49.02 | $48.11 | 45843 |
| 2024-11-13 | 49.37 | $48.79 | 57619 |
| 2024-11-12 | 49.58 | $48.59 | 54942 |
| 2024-11-11 | 49.89 | $49.22 | 57822 |
| 2024-11-08 | 50.08 | $50.22 | 9800 |
| 2024-11-07 | 49.98 | $50.84 | 164400 |
| 2024-11-06 | 49.66 | $49.51 | 25216 |
| 2024-11-05 | 49.68 | $50.25 | 31327 |
| 2024-11-04 | 49.48 | $49.47 | 104200 |
| 2024-11-01 | 49.47 | $49.05 | 43510 |
| 2024-10-31 | 49.59 | $48.36 | 31800 |
| 2024-10-30 | 49.96 | $48.98 | 35700 |
| 2024-10-29 | 50.19 | $49.53 | 25603 |
| 2024-10-28 | 50.30 | $49.56 | 15200 |
| 2024-10-25 | 50.41 | $50.32 | 37046 |
| 2024-10-24 | 50.30 | $49.70 | 20100 |
| 2024-10-23 | 50.34 | $49.78 | 61100 |
| 2024-10-22 | 50.35 | $50.45 | 19700 |
| 2024-10-21 | 50.14 | $50.12 | 18804 |
| 2024-10-18 | 49.98 | $50.48 | 19200 |
| 2024-10-17 | 49.66 | $50.51 | 42111 |
| 2024-10-16 | 49.24 | $49.28 | 25700 |
| 2024-10-15 | 49.11 | $48.75 | 60800 |
| 2024-10-14 | 49.12 | $49.40 | 17000 |
| 2024-10-11 | 48.91 | $49.21 | 10800 |
| 2024-10-10 | 48.70 | $48.81 | 30400 |
| 2024-10-09 | 48.57 | $48.49 | 42500 |
| 2024-10-08 | 48.51 | $48.65 | 23620 |
| 2024-10-07 | 48.38 | $47.99 | 14346 |
| 2024-10-04 | 48.42 | $48.08 | 46730 |
| 2024-10-03 | 48.43 | $47.71 | 131800 |
| 2024-10-02 | 48.56 | $47.62 | 311338 |
| 2024-10-01 | 48.73 | $47.59 | 49200 |
| 2024-09-30 | 48.94 | $48.23 | 65426 |
| 2024-09-27 | 48.97 | $49.41 | 21449 |
| 2024-09-26 | 48.64 | $50.11 | 87801 |
| 2024-09-25 | 47.99 | $48.98 | 18513 |
| 2024-09-24 | 47.55 | $48.95 | 147326 |
| 2024-09-23 | 47.03 | $47.68 | 9200 |
| 2024-09-20 | 46.78 | $47.35 | 23739 |
| 2024-09-19 | 46.59 | $47.74 | 7904 |
| 2024-09-18 | 46.24 | $46.30 | 37200 |
| 2024-09-17 | 46.26 | $46.57 | 14824 |
| 2024-09-16 | 46.21 | $46.85 | 10000 |
| 2024-09-13 | 46.07 | $46.73 | 10032 |
| 2024-09-12 | 45.94 | $46.70 | 13328 |
| 2024-09-11 | 45.79 | $46.22 | 65316 |
| 2024-09-10 | 45.78 | $45.19 | 24700 |
| 2024-09-09 | 46.09 | $45.52 | 31341 |
| 2024-09-06 | 46.38 | $44.59 | 60000 |
| 2024-09-05 | 47.03 | $45.99 | 22444 |
| 2024-09-04 | 47.38 | $45.72 | 1.7M |
| 2024-09-03 | 47.89 | $46.24 | 24800 |
| 2024-08-30 | 48.35 | $48.08 | 76004 |
| 2024-08-29 | 48.31 | $48.20 | 18200 |
| 2024-08-28 | 48.22 | $48.16 | 24000 |
| 2024-08-27 | 48.12 | $48.24 | 14815 |
| 2024-08-26 | 47.96 | $47.96 | 6849 |
| 2024-08-23 | 47.85 | $48.50 | 35000 |
| 2024-08-22 | 47.53 | $47.07 | 32821 |
| 2024-08-21 | 47.60 | $48.15 | 9343 |
| 2024-08-20 | 47.33 | $48.33 | 40289 |
| 2024-08-19 | 46.94 | $48.74 | 97721 |
| 2024-08-16 | 46.34 | $47.94 | 18500 |
| 2024-08-15 | 45.87 | $47.60 | 214312 |
| 2024-08-14 | 45.41 | $47.24 | 45742 |
| 2024-08-13 | 44.97 | $47.29 | 82334 |
| 2024-08-12 | 44.43 | $46.37 | 62600 |
| 2024-08-09 | 44.09 | $46.01 | 231000 |
| 2024-08-08 | 43.81 | $45.31 | 56906 |
| 2024-08-07 | 43.72 | $43.86 | 31823 |
| 2024-08-06 | 44.09 | $43.26 | 197730 |
| 2024-08-05 | 44.76 | $42.89 | 549600 |
| 2024-08-02 | 45.72 | $45.03 | 142533 |
| 2024-08-01 | 46.23 | $46.43 | 51300 |
| 2024-07-31 | 46.42 | $47.58 | 73200 |
| 2024-07-30 | 46.30 | $46.09 | 59900 |
| 2024-07-29 | 46.65 | $46.07 | 81707 |
| 2024-07-26 | 47.09 | $46.74 | 26400 |
| 2024-07-25 | 47.43 | $46.31 | 378218 |
| 2024-07-24 | 47.99 | $46.53 | 153520 |
| 2024-07-23 | 48.61 | $47.54 | 13800 |
| 2024-07-22 | 49.05 | $47.42 | 64600 |
| 2024-07-19 | 49.62 | $47.79 | 43000 |
| 2024-07-18 | 50.19 | $48.36 | 118631 |
| 2024-07-17 | 50.70 | $49.10 | 217700 |
| 2024-07-16 | 51.08 | $50.62 | 30400 |
| 2024-07-15 | 51.03 | $50.05 | 239826 |
| 2024-07-12 | 51.14 | $50.90 | 150600 |
| 2024-07-11 | 50.99 | $51.26 | 72400 |
| 2024-07-10 | 50.67 | $51.26 | 49700 |
| 2024-07-09 | 50.26 | $50.55 | 35700 |
| 2024-07-08 | 49.96 | $50.61 | 51445 |
| 2024-07-05 | 49.57 | $49.88 | 70726 |
| 2024-07-03 | 49.31 | $49.50 | 103817 |
| 2024-07-02 | 49.10 | $48.83 | 22905 |
| 2024-07-01 | 49.04 | $48.57 | 60300 |
| 2024-06-28 | 49.03 | $48.64 | 46626 |
| 2024-06-27 | 48.99 | $48.45 | 47100 |
| 2024-06-26 | 48.98 | $48.22 | 186400 |
| 2024-06-25 | 49.02 | $48.54 | 74805 |
| 2024-06-24 | 48.95 | $48.38 | 160724 |
| 2024-06-21 | 48.91 | $49.01 | 68914 |
| 2024-06-20 | 48.63 | $49.42 | 29900 |
| 2024-06-18 | 48.14 | $48.86 | 17826 |
| 2024-06-17 | 47.71 | $48.31 | 29500 |
| 2024-06-14 | 47.34 | $47.84 | 41002 |
| 2024-06-13 | 47.03 | $47.31 | 31800 |
| 2024-06-12 | 46.81 | $47.42 | 120100 |
| 2024-06-11 | 46.49 | $46.37 | 23600 |
| 2024-06-10 | 46.43 | $46.33 | 35111 |
| 2024-06-07 | 46.35 | $46.03 | 68647 |
| 2024-06-06 | 46.35 | $46.41 | 31011 |
| 2024-06-05 | 46.21 | $46.25 | 20728 |
| 2024-06-04 | 46.08 | $45.11 | 43245 |
| 2024-06-03 | 46.28 | $45.69 | 13800 |
| 2024-05-31 | 46.32 | $45.19 | 21600 |
| 2024-05-30 | 46.51 | $45.93 | 34405 |
| 2024-05-29 | 46.50 | $45.86 | 18216 |
| 2024-05-28 | 46.50 | $46.85 | 17900 |
| 2024-05-24 | 46.16 | $46.23 | 14700 |
| 2024-05-23 | 45.92 | $45.68 | 9435 |
| 2024-05-22 | 45.80 | $45.64 | 8606 |
| 2024-05-21 | 45.65 | $45.20 | 8300 |
| 2024-05-20 | 45.58 | $45.48 | 15540 |
| 2024-05-17 | 45.40 | $45.67 | 18100 |
| 2024-05-16 | 45.11 | $45.54 | 16800 |
| 2024-05-15 | 44.78 | $45.83 | 41601 |
| 2024-05-14 | 44.27 | $45.03 | 12100 |
| 2024-05-13 | 43.89 | $44.31 | 15418 |
| 2024-05-10 | 43.66 | $44.21 | 14300 |
| 2024-05-09 | 43.40 | $43.84 | 14400 |
| 2024-05-08 | 43.19 | $43.80 | 4648 |
| 2024-05-07 | 42.95 | $43.61 | 8137 |
| 2024-05-06 | 42.72 | $43.90 | 8738 |
| 2024-05-03 | 42.34 | $43.62 | 17400 |
| 2024-05-02 | 41.97 | $43.05 | 23800 |
| 2024-05-01 | 41.71 | $42.07 | 62400 |
| 2024-04-30 | 41.71 | $42.29 | 20012 |
| 2024-04-29 | 41.64 | $42.92 | 185900 |
| 2024-04-26 | 41.37 | $42.24 | 4900 |
| 2024-04-25 | 41.27 | $41.70 | 17932 |
| 2024-04-24 | 41.33 | $41.77 | 457143 |
| 2024-04-23 | 41.39 | $41.42 | 74800 |
| 2024-04-22 | 41.59 | $41.01 | 19913 |
| 2024-04-19 | 41.97 | $41.02 | 20400 |
| 2024-04-18 | 42.45 | $41.86 | 8742 |
| 2024-04-17 | 42.77 | $41.92 | 78500 |
| 2024-04-16 | 43.14 | $41.64 | 52700 |
| 2024-04-15 | 43.69 | $42.59 | 55400 |
| 2024-04-12 | 44.05 | $43.28 | 32709 |
| 2024-04-11 | 44.28 | $44.17 | 24947 |
| 2024-04-10 | 44.26 | $44.12 | 26905 |
| 2024-04-09 | 44.25 | $44.65 | 12835 |
| 2024-04-08 | 44.06 | $44.06 | 13645 |
| 2024-04-05 | 44.02 | $43.70 | 62807 |
| 2024-04-04 | 44.07 | $43.73 | 50800 |
| 2024-04-03 | 44.12 | $44.08 | 39006 |
| 2024-04-02 | 44.06 | $43.99 | 17440 |
| 2024-04-01 | 44.01 | $43.83 | 27413 |
| 2024-03-28 | 43.98 | $43.83 | 6100 |
| 2024-03-27 | 43.95 | $43.64 | 5800 |
| 2024-03-26 | 43.96 | $43.47 | 8200 |
| 2024-03-25 | 44.02 | $43.87 | 10800 |
| 2024-03-22 | 43.95 | $43.73 | 36500 |
| 2024-03-21 | 43.90 | $43.72 | 8500 |
| 2024-03-20 | 43.83 | $43.49 | 5700 |
| 2024-03-19 | 43.81 | $43.32 | 14637 |
| 2024-03-18 | 43.83 | $43.45 | 4200 |
| 2024-03-15 | 43.80 | $43.35 | 29000 |
| 2024-03-14 | 43.78 | $43.50 | 6127 |
| 2024-03-13 | 43.70 | $43.62 | 9233 |
| 2024-03-12 | 43.54 | $43.97 | 10509 |
| 2024-03-11 | 43.22 | $43.31 | 6235 |
| 2024-03-08 | 43.04 | $43.39 | 30900 |
| 2024-03-07 | 42.77 | $43.75 | 34705 |
| 2024-03-06 | 42.32 | $43.01 | 27448 |
| 2024-03-05 | 42.00 | $42.10 | 5700 |
| 2024-03-04 | 41.89 | $42.37 | 7018 |
| 2024-03-01 | 41.66 | $41.92 | 8640 |
| 2024-02-29 | 41.52 | $41.47 | 5800 |
| 2024-02-28 | 41.49 | $41.01 | 6100 |
| 2024-02-27 | 41.59 | $41.26 | 8500 |
| 2024-02-26 | 41.63 | $41.47 | 6218 |
| 2024-02-23 | 41.61 | $41.45 | 10400 |
| 2024-02-22 | 41.58 | $41.70 | 16637 |
| 2024-02-21 | 41.45 | $41.01 | 5700 |
| 2024-02-20 | 41.52 | $41.47 | 12703 |
| 2024-02-16 | 41.44 | $41.12 | 14800 |
| 2024-02-15 | 41.45 | $41.36 | 71300 |
| 2024-02-14 | 41.37 | $41.35 | 30044 |
| 2024-02-13 | 41.28 | $40.70 | 7400 |
| 2024-02-12 | 41.36 | $41.75 | 51800 |
| 2024-02-09 | 41.12 | $41.64 | 9600 |
| 2024-02-08 | 40.86 | $41.55 | 16500 |
| 2024-02-07 | 40.56 | $41.04 | 6300 |
| 2024-02-06 | 40.35 | $40.81 | 4500 |
| 2024-02-05 | 40.17 | $40.17 | 8900 |
| 2024-02-02 | 40.14 | $40.07 | 8904 |
| 2024-02-01 | 40.15 | $40.25 | 2749 |
| 2024-01-31 | 40.09 | $40.03 | 12122 |
| 2024-01-30 | 40.08 | $40.44 | 7800 |
| 2024-01-29 | 39.95 | $40.61 | 23840 |
| 2024-01-26 | 39.73 | $40.26 | 7700 |
| 2024-01-25 | 39.57 | $40.23 | 3530 |
| 2024-01-24 | 39.39 | $40.24 | 4700 |
| 2024-01-23 | 39.17 | $39.89 | 5715 |
| 2024-01-22 | 39.01 | $39.71 | 8925 |
| 2024-01-19 | 38.88 | $39.59 | 13041 |
| 2024-01-18 | 38.77 | $38.63 | 5212 |
| 2024-01-17 | 38.95 | $37.99 | 11337 |
| 2024-01-16 | 39.37 | $38.54 | 16728 |
| 2024-01-12 | 39.72 | $39.62 | 2809 |
| 2024-01-11 | 39.80 | $39.55 | 6700 |
| 2024-01-10 | 39.92 | $39.44 | 6800 |
| 2024-01-09 | 40.11 | $39.52 | 4810 |
| 2024-01-08 | 40.31 | $40.39 | 7000 |
| 2024-01-05 | 40.27 | $39.81 | 6819 |
| 2024-01-04 | 40.41 | $39.72 | 35500 |
| 2024-01-03 | 40.60 | $39.80 | 28700 |
| 2024-01-02 | 40.80 | $40.34 | 18229 |
| 2023-12-29 | 40.86 | $41.31 | 8522 |
| 2023-12-28 | 40.63 | $41.31 | 100237 |
| 2023-12-27 | 40.33 | $41.01 | 28600 |
| 2023-12-26 | 40.06 | $40.66 | 7520 |
| 2023-12-22 | 39.84 | $39.89 | 18539 |
| 2023-12-21 | 39.81 | $39.74 | 13314 |
| 2023-12-20 | 39.82 | $38.92 | 19500 |
| 2023-12-19 | 40.08 | $39.47 | 55800 |
| 2023-12-18 | 40.23 | $39.42 | 12500 |
| 2023-12-15 | 40.41 | $39.55 | 9535 |
| 2023-12-14 | 40.58 | $41.00 | 10500 |
| 2023-12-13 | 40.32 | $40.46 | 13700 |
| 2023-12-12 | 40.16 | $39.86 | 4037 |
| 2023-12-11 | 40.15 | $39.94 | 5400 |
| 2023-12-08 | 40.10 | $39.72 | 24904 |
| 2023-12-07 | 40.10 | $39.79 | 157700 |
| 2023-12-06 | 40.07 | $39.37 | 50200 |
| 2023-12-05 | 40.15 | $39.36 | 142426 |
| 2023-12-04 | 40.23 | $39.43 | 7429 |
| 2023-12-01 | 40.30 | $40.05 | 4500 |
| 2023-11-30 | 40.18 | $39.77 | 19314 |
| 2023-11-29 | 40.09 | $39.98 | 29700 |
| 2023-11-28 | 39.91 | $39.84 | 13404 |
| 2023-11-27 | 39.72 | $39.29 | 23500 |
| 2023-11-24 | 39.64 | $39.35 | 2625 |
| 2023-11-22 | 39.51 | $39.37 | 3220 |
| 2023-11-21 | 39.32 | $39.70 | 8900 |
| 2023-11-20 | 38.98 | $39.41 | 12800 |
| 2023-11-17 | 38.65 | $39.02 | 10632 |
| 2023-11-16 | 38.35 | $38.67 | 5200 |
| 2023-11-15 | 38.08 | $38.65 | 7101 |
| 2023-11-14 | 37.76 | $38.45 | 9400 |
| 2023-11-13 | 37.42 | $37.64 | 6206 |
| 2023-11-10 | 37.25 | $37.78 | 3244 |
| 2023-11-09 | 37.00 | $37.21 | 4136 |
| 2023-11-08 | 36.87 | $37.21 | 22629 |
| 2023-11-07 | 36.71 | $37.34 | 6417 |
| 2023-11-06 | 36.48 | $37.37 | 3649 |
| 2023-11-03 | 36.18 | $37.25 | 6200 |
| 2023-11-02 | 35.86 | $36.72 | 11000 |
| 2023-11-01 | 35.64 | $35.89 | 2200 |
| 2023-10-31 | 35.64 | $35.51 | 6600 |
| 2023-10-30 | 35.76 | $35.84 | 7017 |
| 2023-10-27 | 35.82 | $35.45 | 4742 |
| 2023-10-26 | 36.02 | $35.50 | 4533 |
| 2023-10-25 | 36.25 | $35.76 | 3300 |
| 2023-10-24 | 36.45 | $36.30 | 8401 |
| 2023-10-23 | 36.53 | $36.02 | 18600 |
| 2023-10-20 | 36.71 | $36.11 | 8100 |
| 2023-10-19 | 36.91 | $36.55 | 25612 |
| 2023-10-18 | 37.01 | $36.26 | 7707 |
| 2023-10-17 | 37.23 | $37.00 | 5211 |
| 2023-10-16 | 37.25 | $37.35 | 7101 |
| 2023-10-13 | 37.17 | $37.18 | 7427 |
| 2023-10-12 | 37.12 | $37.29 | 7900 |
| 2023-10-11 | 37.03 | $37.47 | 7200 |
| 2023-10-10 | 36.86 | $37.47 | 8000 |
| 2023-10-09 | 36.65 | $37.11 | 6849 |
| 2023-10-06 | 36.51 | $37.22 | 4700 |
| 2023-10-05 | 36.30 | $36.69 | 5000 |
| 2023-10-04 | 36.23 | $36.20 | 21534 |
| 2023-10-03 | 36.29 | $36.14 | 5100 |
| 2023-10-02 | 36.40 | $36.57 | 28500 |
| 2023-09-29 | 36.40 | $36.43 | 4337 |
| 2023-09-28 | 36.44 | $36.61 | 5033 |
| 2023-09-27 | 36.44 | $36.24 | 8205 |
| 2023-09-26 | 36.57 | $36.10 | 7914 |
| 2023-09-25 | 36.77 | $36.68 | 3400 |
| 2023-09-22 | 36.84 | $36.53 | 6200 |
| 2023-09-21 | 36.98 | $36.24 | 19700 |
| 2023-09-20 | 37.23 | $36.97 | 6025 |
| 2023-09-19 | 37.32 | $37.23 | 76000 |
| 2023-09-18 | 37.34 | $37.48 | 8235 |
| 2023-09-15 | 37.28 | $37.55 | 6230 |
| 2023-09-14 | 37.19 | $37.79 | 16400 |
| 2023-09-13 | 37.01 | $37.29 | 11818 |
| 2023-09-12 | 36.96 | $37.08 | 6416 |
| 2023-09-11 | 36.95 | $36.98 | 228648 |
| 2023-09-08 | 36.99 | $36.89 | 6234 |
| 2023-09-07 | 37.06 | $36.94 | 28148 |
| 2023-09-06 | 37.14 | $37.24 | 4227 |
| 2023-09-05 | 37.15 | $37.53 | 2500 |
| 2023-09-01 | 37.07 | $37.31 | 3700 |
| 2023-08-31 | 37.05 | $37.24 | 5145 |
| 2023-08-30 | 37.05 | $37.63 | 1846 |
| 2023-08-29 | 36.93 | $37.69 | 9021 |
| 2023-08-28 | 36.77 | $37.34 | 5500 |
| 2023-08-25 | 36.70 | $37.08 | 4400 |
| 2023-08-24 | 36.71 | $37.31 | 3719 |
| 2023-08-23 | 36.65 | $37.35 | 5243 |
| 2023-08-22 | 36.58 | $36.75 | 7703 |
| 2023-08-21 | 36.70 | $37.06 | 3200 |
| 2023-08-18 | 36.75 | $36.88 | 11728 |
| 2023-08-17 | 36.89 | $36.97 | 14149 |
| 2023-08-16 | 37.04 | $36.76 | 8619 |
| 2023-08-15 | 37.30 | $36.89 | 6809 |
| 2023-08-14 | 37.58 | $37.21 | 21400 |
| 2023-08-11 | 37.84 | $37.44 | 17300 |
| 2023-08-10 | 38.09 | $37.80 | 19000 |
| 2023-08-09 | 38.28 | $38.08 | 37400 |
| 2023-08-08 | 38.44 | $38.04 | 16504 |
| 2023-08-07 | 38.64 | $38.65 | 22900 |
| 2023-08-04 | 38.70 | $38.33 | 22300 |
| 2023-08-03 | 38.87 | $37.96 | 21800 |
| 2023-08-02 | 39.20 | $38.17 | 23435 |
| 2023-08-01 | 39.54 | $39.22 | 27200 |
| 2023-07-31 | 39.61 | $39.33 | 25803 |
| 2023-07-28 | 39.66 | $39.99 | 33650 |
| 2023-07-27 | 39.52 | $39.37 | 8400 |
| 2023-07-26 | 39.53 | $39.77 | 49624 |
| 2023-07-25 | 39.41 | $39.67 | 9221 |
| 2023-07-24 | 39.30 | $39.30 | 9049 |
| 2023-07-21 | 39.27 | $38.88 | 15038 |
| 2023-07-20 | 39.37 | $38.88 | 10700 |
| 2023-07-19 | 39.49 | $39.39 | 5828 |
| 2023-07-18 | 39.46 | $40.00 | 20603 |
| 2023-07-17 | 39.24 | $39.94 | 22440 |
| 2023-07-14 | 38.97 | $39.82 | 17525 |
| 2023-07-13 | 38.69 | $39.77 | 18807 |
| 2023-07-12 | 38.36 | $39.29 | 17500 |
| 2023-07-11 | 38.12 | $38.41 | 8300 |
| 2023-07-10 | 38.10 | $37.82 | 8014 |
| 2023-07-07 | 38.27 | $37.91 | 13800 |
| 2023-07-06 | 38.44 | $37.65 | 19700 |
| 2023-07-05 | 38.74 | $38.55 | 13432 |
| 2023-07-03 | 38.83 | $38.89 | 6700 |
| 2023-06-30 | 38.81 | $38.51 | 3900 |
| 2023-06-29 | 38.92 | $38.31 | 5600 |
| 2023-06-28 | 39.11 | $38.56 | 11100 |
| 2023-06-27 | 39.25 | $38.70 | 3541 |
| 2023-06-26 | 39.38 | $38.65 | 4100 |
| 2023-06-23 | 39.55 | $38.52 | 7313 |
| 2023-06-22 | 39.78 | $39.09 | 5549 |
| 2023-06-21 | 39.88 | $39.14 | 2206 |
| 2023-06-20 | 39.97 | $39.10 | 5106 |
| 2023-06-16 | 40.07 | $39.60 | 5903 |
| 2023-06-15 | 40.03 | $40.12 | 4347 |
| 2023-06-14 | 39.79 | $39.81 | 1.0M |
| 2023-06-13 | 39.59 | $39.86 | 3448 |
| 2023-06-12 | 39.31 | $39.29 | 6200 |
| 2023-06-09 | 39.14 | $39.01 | 5100 |
| 2023-06-08 | 39.01 | $38.82 | 3600 |
| 2023-06-07 | 38.90 | $38.80 | 3025 |
| 2023-06-06 | 38.75 | $38.75 | 1037 |
| 2023-06-05 | 38.58 | $38.53 | 1727 |
| 2023-06-02 | 38.43 | $38.71 | 6400 |
| 2023-06-01 | 38.17 | $38.30 | 11700 |
| 2023-05-31 | 37.98 | $37.97 | 2300 |
| 2023-05-30 | 37.84 | $38.42 | 2324 |
| 2023-05-26 | 37.52 | $38.36 | 3600 |
| 2023-05-25 | 37.14 | $37.52 | 2238 |
| 2023-05-24 | 36.93 | $36.73 | 5200 |
| 2023-05-23 | 36.93 | $36.87 | 4800 |
| 2023-05-22 | 36.88 | $37.30 | 1235 |
| 2023-05-19 | 36.68 | $37.38 | 10500 |
| 2023-05-18 | 36.40 | $37.25 | 6900 |
| 2023-05-17 | 36.10 | $36.95 | 3400 |
| 2023-05-16 | 35.84 | $36.08 | 1400 |
| 2023-05-15 | 35.79 | $36.01 | 3700 |
| 2023-05-12 | 35.76 | $35.53 | 9933 |
| 2023-05-11 | 35.87 | $35.77 | 2943 |
| 2023-05-10 | 35.94 | $36.20 | 18033 |
| 2023-05-09 | 35.89 | $36.18 | 604 |
| 2023-05-08 | 35.84 | $36.31 | 1737 |
| 2023-05-05 | 35.74 | $36.39 | 3100 |
| 2023-05-04 | 35.59 | $35.90 | 1243 |
| 2023-05-03 | 35.58 | $35.82 | 1800 |
| 2023-05-02 | 35.59 | $35.68 | 3243 |
| 2023-05-01 | 35.66 | $35.81 | 4500 |
| 2023-04-28 | 35.70 | $35.93 | 1400 |
| 2023-04-27 | 35.73 | $35.77 | 1800 |
| 2023-04-26 | 35.81 | $35.30 | 1305 |
| 2023-04-25 | 36.07 | $35.24 | 4838 |
| 2023-04-24 | 36.41 | $36.15 | 2100 |
| 2023-04-21 | 36.54 | $36.05 | 3916 |
| 2023-04-20 | 36.73 | $36.35 | 4800 |
| 2023-04-19 | 36.87 | $36.35 | 1100 |
| 2023-04-18 | 37.04 | $36.86 | 9519 |
| 2023-04-17 | 37.08 | $36.95 | 5526 |
| 2023-04-14 | 37.09 | $37.02 | 9839 |
| 2023-04-13 | 37.09 | $37.08 | 4817 |
| 2023-04-12 | 37.06 | $36.92 | 8425 |
| 2023-04-11 | 37.08 | $37.05 | 7500 |
| 2023-04-10 | 37.05 | $36.79 | 7300 |
| 2023-04-06 | 37.10 | $36.79 | 110449 |
| 2023-04-05 | 37.15 | $36.76 | 17108 |
| 2023-04-04 | 37.23 | $37.16 | 4500 |
| 2023-04-03 | 37.18 | $37.33 | 11400 |
| 2023-03-31 | 37.07 | $37.10 | 7519 |
| 2023-03-30 | 37.00 | $37.07 | 2200 |
| 2023-03-29 | 36.92 | $36.96 | 18400 |
| 2023-03-28 | 36.85 | $36.85 | 99600 |
| 2023-03-27 | 36.80 | $37.03 | 12749 |
| 2023-03-24 | 36.68 | $37.27 | 6900 |
| 2023-03-23 | 36.45 | $37.27 | 6448 |
| 2023-03-22 | 36.17 | $36.84 | 24336 |
| 2023-03-21 | 35.97 | $36.51 | 9600 |
| 2023-03-20 | 35.82 | $36.14 | 5900 |
| 2023-03-17 | 35.77 | $35.86 | 16009 |
| 2023-03-16 | 35.79 | $35.90 | 13904 |
| 2023-03-15 | 35.81 | $35.26 | 562700 |
| 2023-03-14 | 36.03 | $36.07 | 5600 |
| 2023-03-13 | 36.05 | $36.07 | 25100 |
| 2023-03-10 | 36.08 | $35.68 | 560749 |
| 2023-03-09 | 36.24 | $35.97 | 15100 |
| 2023-03-08 | 36.34 | $36.76 | 25100 |
| 2023-03-07 | 36.21 | $36.55 | 1.3M |
| 2023-03-06 | 36.11 | $36.45 | 8135 |
| 2023-03-03 | 36.04 | $36.55 | 6000 |
| 2023-03-02 | 35.91 | $36.24 | 5200 |
| 2023-03-01 | 35.85 | $36.07 | 20500 |
| 2023-02-28 | 35.84 | $35.57 | 6141 |
| 2023-02-27 | 35.99 | $35.81 | 2925 |
| 2023-02-24 | 36.09 | $35.70 | 29600 |
| 2023-02-23 | 36.25 | $36.57 | 6143 |
| 2023-02-22 | 36.17 | $35.80 | 11900 |
| 2023-02-21 | 36.32 | $35.73 | 13500 |
| 2023-02-17 | 36.52 | $36.07 | 14707 |
| 2023-02-16 | 36.65 | $36.08 | 7540 |
| 2023-02-15 | 36.81 | $36.09 | 12100 |
| 2023-02-14 | 36.99 | $36.78 | 23226 |
| 2023-02-13 | 36.98 | $36.69 | 16522 |
| 2023-02-10 | 36.99 | $36.49 | 28300 |
| 2023-02-09 | 37.06 | $36.73 | 19422 |
| 2023-02-08 | 37.06 | $36.62 | 5200 |
| 2023-02-07 | 37.09 | $36.58 | 9300 |
| 2023-02-06 | 37.12 | $36.18 | 6200 |
| 2023-02-03 | 37.27 | $36.69 | 8523 |
| 2023-02-02 | 37.28 | $37.37 | 7910 |
| 2023-02-01 | 37.06 | $37.12 | 22200 |
| 2023-01-31 | 36.86 | $36.37 | 12700 |
| 2023-01-30 | 36.85 | $36.48 | 23800 |
| 2023-01-27 | 36.77 | $36.86 | 52900 |
| 2023-01-26 | 36.55 | $36.92 | 32300 |
| 2023-01-25 | 36.25 | $36.37 | 33227 |
| 2023-01-24 | 36.04 | $36.51 | 22726 |
| 2023-01-23 | 35.73 | $36.34 | 61400 |
| 2023-01-20 | 35.40 | $35.83 | 19600 |
| 2023-01-19 | 35.14 | $35.28 | 15100 |
| 2023-01-18 | 35.00 | $35.32 | 9428 |
| 2023-01-17 | 34.80 | $35.42 | 6600 |
| 2023-01-13 | 34.53 | $35.11 | 6934 |
| 2023-01-12 | 34.29 | $35.18 | 10000 |
| 2023-01-11 | 33.97 | $34.91 | 5100 |
| 2023-01-10 | 33.67 | $34.96 | 12305 |
| 2023-01-09 | 33.29 | $34.71 | 27422 |
| 2023-01-06 | 32.90 | $34.11 | 15100 |
| 2023-01-05 | 32.63 | $33.07 | 4300 |
| 2023-01-04 | 32.64 | $33.31 | 11000 |
| 2023-01-03 | 32.58 | $32.87 | 10109 |
| 2022-12-30 | 32.66 | $32.70 | 6500 |
| 2022-12-29 | 32.82 | $33.07 | 9937 |
| 2022-12-28 | 32.91 | $32.41 | 10900 |
| 2022-12-27 | 33.23 | $33.12 | 8000 |
| 2022-12-23 | 33.41 | $33.04 | 5400 |
| 2022-12-22 | 33.66 | $32.96 | 285800 |
| 2022-12-21 | 33.99 | $33.42 | 18000 |
| 2022-12-20 | 34.25 | $33.10 | 8000 |
| 2022-12-19 | 34.67 | $33.31 | 7900 |
| 2022-12-16 | 35.11 | $33.34 | 17500 |
| 2022-12-15 | 35.63 | $34.48 | 19100 |
| 2022-12-14 | 35.90 | $35.23 | 34027 |
| 2022-12-13 | 35.97 | $35.22 | 28435 |
| 2022-12-12 | 36.05 | $35.28 | 16300 |
| 2022-12-09 | 36.11 | $35.19 | 23916 |
| 2022-12-08 | 36.20 | $35.28 | 397622 |
| 2022-12-07 | 36.26 | $35.28 | 682339 |
| 2022-12-06 | 36.31 | $35.07 | 5103 |
| 2022-12-05 | 36.42 | $35.76 | 23501 |
| 2022-12-02 | 36.30 | $35.90 | 5800 |
| 2022-12-01 | 36.10 | $35.94 | 9700 |
| 2022-11-30 | 35.81 | $36.03 | 26723 |
| 2022-11-29 | 35.41 | $34.71 | 6300 |
| 2022-11-28 | 35.31 | $34.18 | 10645 |
| 2022-11-25 | 35.34 | $34.79 | 2515 |
| 2022-11-23 | 35.16 | $34.67 | 6707 |
| 2022-11-22 | 34.95 | $34.42 | 15600 |
| 2022-11-21 | 34.75 | $33.96 | 6549 |
| 2022-11-18 | 34.62 | $34.39 | 12935 |
| 2022-11-17 | 34.31 | $34.36 | 25300 |
| 2022-11-16 | 33.91 | $34.18 | 8300 |
| 2022-11-15 | 33.47 | $34.97 | 39037 |
| 2022-11-14 | 32.65 | $33.86 | 7800 |
| 2022-11-11 | 31.99 | $34.01 | 17603 |
| 2022-11-10 | 31.14 | $32.87 | 10837 |
| 2022-11-09 | 30.44 | $31.11 | 6800 |
| 2022-11-08 | 30.15 | $31.08 | 12000 |
| 2022-11-07 | 29.81 | $30.62 | 7719 |
| 2022-11-04 | 29.54 | $30.41 | 10900 |
| 2022-11-03 | 29.29 | $29.53 | 14600 |
| 2022-11-02 | 29.26 | $29.40 | 20321 |
| 2022-11-01 | 29.28 | $29.82 | 11644 |
| 2022-10-31 | 29.18 | $29.52 | 14618 |
| 2022-10-28 | 29.16 | $29.68 | 12649 |
| 2022-10-27 | 29.10 | $29.57 | 7826 |
| 2022-10-26 | 29.07 | $29.51 | 13434 |
| 2022-10-25 | 29.08 | $29.37 | 7300 |
| 2022-10-24 | 29.14 | $29.32 | 3328 |
| 2022-10-21 | 29.24 | $29.86 | 6600 |
| 2022-10-20 | 29.21 | $29.58 | 3007 |
| 2022-10-19 | 29.28 | $29.35 | 3800 |
| 2022-10-18 | 29.46 | $29.81 | 4300 |
| 2022-10-17 | 29.55 | $30.14 | 3100 |
| 2022-10-14 | 29.57 | $29.48 | 11636 |
| 2022-10-13 | 29.82 | $30.23 | 30700 |
| 2022-10-12 | 29.91 | $29.98 | 3200 |
| 2022-10-11 | 30.12 | $29.81 | 5534 |
| 2022-10-10 | 30.45 | $30.25 | 12600 |
| 2022-10-07 | 30.72 | $30.82 | 16215 |
| 2022-10-06 | 30.90 | $31.87 | 5828 |
| 2022-10-05 | 30.79 | $32.02 | 20600 |
| 2022-10-04 | 30.64 | $31.81 | 1137 |
| 2022-10-03 | 30.54 | $30.85 | 12413 |
| 2022-09-30 | 30.75 | $30.46 | 3827 |
| 2022-09-29 | 31.15 | $30.72 | 150300 |
| 2022-09-28 | 31.57 | $31.40 | 9300 |
| 2022-09-27 | 31.89 | $31.64 | 8100 |
| 2022-09-26 | 32.23 | $31.63 | 8700 |
| 2022-09-23 | 32.66 | $31.97 | 16900 |
| 2022-09-22 | 33.10 | $32.82 | 7745 |
| 2022-09-21 | 33.37 | $33.21 | 12834 |
| 2022-09-20 | 33.60 | $33.62 | 8700 |
| 2022-09-19 | 33.75 | $33.82 | 33700 |
| 2022-09-16 | 33.89 | $33.85 | 19146 |
| 2022-09-15 | 34.06 | $33.95 | 5312 |
| 2022-09-14 | 34.25 | $34.24 | 19649 |
| 2022-09-13 | 34.40 | $33.91 | 14818 |
| 2022-09-12 | 34.70 | $35.24 | 3800 |
| 2022-09-09 | 34.64 | $35.08 | 6736 |
| 2022-09-08 | 34.64 | $34.52 | 14309 |
| 2022-09-07 | 34.83 | $34.34 | 5330 |
| 2022-09-06 | 35.12 | $34.39 | 7400 |
| 2022-09-02 | 35.46 | $34.56 | 10100 |
| 2022-09-01 | 35.84 | $35.11 | 32627 |
| 2022-08-31 | 36.12 | $35.70 | 15235 |
| 2022-08-30 | 36.28 | $35.35 | 6600 |
| 2022-08-29 | 36.59 | $35.61 | 12600 |
| 2022-08-26 | 36.88 | $36.09 | 14100 |
| 2022-08-25 | 37.08 | $36.90 | 5207 |
| 2022-08-24 | 37.07 | $36.35 | 11900 |
| 2022-08-23 | 37.21 | $36.47 | 2500 |
| 2022-08-22 | 37.35 | $36.43 | 9324 |
| 2022-08-19 | 37.52 | $36.97 | 2900 |
| 2022-08-18 | 37.55 | $37.37 | 7300 |
| 2022-08-17 | 37.45 | $37.28 | 4800 |
| 2022-08-16 | 37.34 | $37.44 | 3000 |
| 2022-08-15 | 37.15 | $37.36 | 11400 |
| 2022-08-12 | 36.94 | $37.46 | 5400 |
| 2022-08-11 | 36.64 | $37.02 | 9900 |
| 2022-08-10 | 36.40 | $36.81 | 8000 |
| 2022-08-09 | 36.18 | $36.10 | 11514 |
| 2022-08-08 | 36.13 | $36.10 | 11800 |
| 2022-08-05 | 36.07 | $36.38 | 7333 |
| 2022-08-04 | 35.91 | $35.72 | 18939 |
| 2022-08-03 | 35.91 | $35.78 | 16400 |
| 2022-08-02 | 35.90 | $35.49 | 34937 |
| 2022-08-01 | 35.97 | $35.72 | 23234 |
| 2022-07-29 | 35.99 | $36.23 | 7500 |
| 2022-07-28 | 35.84 | $36.26 | 9900 |
| 2022-07-27 | 35.66 | $36.30 | 5500 |
| 2022-07-26 | 35.42 | $35.46 | 620 |
| 2022-07-25 | 35.40 | $36.06 | 12000 |
| 2022-07-22 | 35.19 | $35.97 | 21019 |
| 2022-07-21 | 34.96 | $36.15 | 22800 |
| 2022-07-20 | 34.64 | $35.49 | 9641 |
| 2022-07-19 | 34.47 | $35.70 | 2000 |
| 2022-07-18 | 34.20 | $35.04 | 3831 |
| 2022-07-15 | 34.11 | $34.99 | 16200 |
| 2022-07-14 | 34.02 | $34.81 | 12023 |
| 2022-07-13 | 33.98 | $34.60 | 4200 |
| 2022-07-12 | 34.03 | $34.38 | 55100 |
| 2022-07-11 | 34.18 | $34.20 | 25029 |
| 2022-07-08 | 34.43 | $35.04 | 33400 |
| 2022-07-07 | 34.50 | $34.82 | 6012 |
| 2022-07-06 | 34.67 | $33.92 | 7319 |
| 2022-07-05 | 35.19 | $34.37 | 12949 |
| 2022-07-01 | 35.69 | $34.65 | 12808 |
| 2022-06-30 | 36.23 | $35.58 | 18800 |
| 2022-06-29 | 36.61 | $36.35 | 12608 |
| 2022-06-28 | 36.84 | $36.54 | 4114 |
| 2022-06-27 | 37.07 | $37.15 | 5300 |
| 2022-06-24 | 37.17 | $37.25 | 4406 |
| 2022-06-23 | 37.27 | $36.68 | 9130 |
| 2022-06-22 | 37.58 | $36.83 | 8000 |
| 2022-06-21 | 37.92 | $37.68 | 16304 |
| 2022-06-17 | 38.07 | $37.05 | 9200 |
| 2022-06-16 | 38.46 | $37.11 | 5500 |
| 2022-06-15 | 38.92 | $38.57 | 12000 |
| 2022-06-14 | 39.02 | $38.06 | 111940 |
| 2022-06-13 | 39.30 | $37.65 | 4041 |
| 2022-06-10 | 39.77 | $38.92 | 1200 |
| 2022-06-09 | 39.94 | $39.28 | 3800 |
| 2022-06-08 | 40.02 | $39.80 | 13040 |
| 2022-06-07 | 39.95 | $39.83 | 5000 |
| 2022-06-06 | 39.85 | $39.81 | 7300 |
| 2022-06-03 | 39.73 | $39.75 | 1700 |
| 2022-06-02 | 39.60 | $40.42 | 4900 |
| 2022-06-01 | 39.22 | $39.99 | 4612 |
| 2022-05-31 | 38.89 | $40.31 | 5100 |
| 2022-05-27 | 38.39 | $39.52 | 600 |
| 2022-05-26 | 38.04 | $38.71 | 11145 |
| 2022-05-25 | 37.87 | $38.53 | 4746 |
| 2022-05-24 | 37.73 | $38.07 | 3700 |
| 2022-05-23 | 37.72 | $38.71 | 8800 |
| 2022-05-20 | 37.51 | $38.23 | 9620 |
| 2022-05-19 | 37.42 | $38.10 | 11500 |
| 2022-05-18 | 37.37 | $37.78 | 7700 |
| 2022-05-17 | 37.42 | $38.37 | 15948 |
| 2022-05-16 | 37.32 | $37.61 | 8044 |
| 2022-05-13 | 37.45 | $37.94 | 13400 |
| 2022-05-12 | 37.53 | $37.16 | 33200 |
| 2022-05-11 | 37.89 | $37.47 | 5237 |
| 2022-05-10 | 38.25 | $38.06 | 8620 |
| 2022-05-09 | 38.52 | $37.74 | 32140 |
| 2022-05-06 | 38.97 | $39.03 | 19428 |
| 2022-05-05 | 39.12 | $38.98 | 2645 |
| 2022-05-04 | 39.34 | $40.46 | 11700 |
| 2022-05-03 | 39.15 | $39.67 | 11629 |
| 2022-05-02 | 39.18 | $39.39 | 35600 |
| 2022-04-29 | 39.33 | $39.51 | 2327 |
| 2022-04-28 | 39.49 | $39.98 | 11300 |
| 2022-04-27 | 39.56 | $39.19 | 12042 |
| 2022-04-26 | 39.90 | $39.11 | 9437 |
| 2022-04-25 | 40.37 | $40.16 | 6900 |
| 2022-04-22 | 40.61 | $40.20 | 5900 |
| 2022-04-21 | 40.91 | $40.71 | 5336 |
| 2022-04-20 | 41.13 | $41.25 | 6335 |
| 2022-04-19 | 41.24 | $40.99 | 9415 |
| 2022-04-18 | 41.46 | $40.79 | 5802 |
| 2022-04-14 | 41.81 | $41.48 | 4716 |
| 2022-04-13 | 42.02 | $42.28 | 2500 |
| 2022-04-12 | 42.04 | $41.32 | 21416 |
| 2022-04-11 | 42.37 | $41.34 | 3100 |
| 2022-04-08 | 42.77 | $42.12 | 3200 |
| 2022-04-07 | 43.02 | $42.30 | 2400 |
| 2022-04-06 | 43.26 | $42.86 | 6800 |
| 2022-04-05 | 43.39 | $43.34 | 38930 |
| 2022-04-04 | 43.39 | $43.91 | 18800 |
| 2022-04-01 | 43.22 | $43.24 | 6311 |
| 2022-03-31 | 43.22 | $43.12 | 4102 |
| 2022-03-30 | 43.26 | $43.54 | 4139 |
| 2022-03-29 | 43.19 | $43.51 | 5500 |
| 2022-03-28 | 43.11 | $43.06 | 4400 |
| 2022-03-25 | 43.15 | $43.33 | 2341 |
| 2022-03-24 | 43.13 | $43.70 | 2336 |
| 2022-03-23 | 42.99 | $43.33 | 7700 |
| 2022-03-22 | 42.94 | $43.61 | 11243 |
| 2022-03-21 | 42.80 | $43.53 | 8700 |
| 2022-03-18 | 42.67 | $43.74 | 4510 |
| 2022-03-17 | 42.44 | $43.87 | 7505 |
| 2022-03-16 | 42.14 | $43.11 | 13644 |
| 2022-03-15 | 42.03 | $42.16 | 7000 |
| 2022-03-14 | 42.22 | $42.19 | 11127 |
| 2022-03-11 | 42.45 | $42.40 | 5700 |
| 2022-03-10 | 42.68 | $43.03 | 17100 |
| 2022-03-09 | 42.78 | $42.86 | 11434 |
| 2022-03-08 | 42.97 | $41.80 | 13200 |
| 2022-03-07 | 43.54 | $41.52 | 11500 |
| 2022-03-04 | 44.35 | $43.71 | 3232 |
| 2022-03-03 | 44.64 | $44.52 | 5912 |
| 2022-03-02 | 44.75 | $44.96 | 6509 |
| 2022-03-01 | 44.75 | $44.49 | 5040 |
| 2022-02-28 | 44.90 | $44.65 | 10300 |
| 2022-02-25 | 45.04 | $44.78 | 7425 |
| 2022-02-24 | 45.17 | $44.31 | 7400 |
| 2022-02-23 | 45.48 | $45.18 | 7420 |
| 2022-02-22 | 45.59 | $45.21 | 3300 |
| 2022-02-18 | 45.71 | $45.73 | 9737 |
| 2022-02-17 | 45.69 | $45.66 | 8722 |
| 2022-02-16 | 45.68 | $46.21 | 14600 |
| 2022-02-15 | 45.51 | $45.91 | 2618 |
| 2022-02-14 | 45.39 | $45.22 | 18733 |
| 2022-02-11 | 45.46 | $45.66 | 8700 |
| 2022-02-10 | 45.41 | $46.09 | 7600 |
| 2022-02-09 | 45.22 | $46.23 | 8900 |
| 2022-02-08 | 44.94 | $45.70 | 2500 |
| 2022-02-07 | 44.78 | $45.22 | 3700 |
| 2022-02-04 | 44.74 | $45.03 | 9800 |
| 2022-02-03 | 44.75 | $44.95 | 5529 |
| 2022-02-02 | 44.81 | $45.65 | 3117 |
| 2022-02-01 | 44.66 | $45.29 | 68000 |
| 2022-01-31 | 44.61 | $45.37 | 17021 |
| 2022-01-28 | 44.53 | $43.92 | 10143 |
| 2022-01-27 | 44.90 | $43.72 | 10300 |
| 2022-01-26 | 45.42 | $44.64 | 15500 |
| 2022-01-25 | 45.77 | $44.98 | 2810 |
| 2022-01-24 | 46.10 | $45.43 | 11900 |
| 2022-01-21 | 46.36 | $45.24 | 13415 |
| 2022-01-20 | 46.73 | $46.14 | 6112 |
| 2022-01-19 | 46.90 | $46.44 | 19343 |
| 2022-01-18 | 47.01 | $46.58 | 24127 |
| 2022-01-14 | 47.09 | $47.09 | 17400 |
| 2022-01-13 | 47.02 | $47.29 | 16800 |
| 2022-01-12 | 46.86 | $47.07 | 32535 |
| 2022-01-11 | 46.74 | $46.81 | 4300 |
| 2022-01-10 | 46.67 | $46.26 | 5048 |
| 2022-01-07 | 46.75 | $46.25 | 5520 |
| 2022-01-06 | 46.85 | $46.70 | 4400 |
| 2022-01-05 | 46.82 | $46.73 | 3700 |
| 2022-01-04 | 46.76 | $47.26 | 3700 |
| 2022-01-03 | 46.53 | $46.76 | 7442 |
| 2021-12-31 | 46.39 | $46.51 | 4300 |
| 2021-12-30 | 46.30 | $46.58 | 7138 |
| 2021-12-29 | 46.16 | $46.85 | 2400 |
| 2021-12-28 | 45.90 | $46.67 | 3531 |
| 2021-12-27 | 45.64 | $46.38 | 6420 |
| 2021-12-23 | 45.41 | $45.90 | 2018 |
| 2021-12-22 | 45.29 | $45.77 | 3631 |
| 2021-12-21 | 45.18 | $45.41 | 3500 |
| 2021-12-20 | 45.17 | $44.70 | 2100 |
| 2021-12-17 | 45.38 | $45.12 | 11200 |
| 2021-12-16 | 45.51 | $45.05 | 8419 |
| 2021-12-15 | 45.69 | $45.16 | 2600 |
| 2021-12-14 | 45.87 | $44.50 | 4218 |
| 2021-12-13 | 46.30 | $44.86 | 3200 |
| 2021-12-10 | 46.70 | $46.66 | 3900 |
| 2021-12-09 | 46.61 | $46.58 | 1338 |
| 2021-12-08 | 46.52 | $46.86 | 1321 |
| 2021-12-07 | 46.31 | $46.85 | 4200 |
| 2021-12-06 | 46.06 | $46.28 | 3303 |
| 2021-12-03 | 45.92 | $45.90 | 1100 |
| 2021-12-02 | 45.86 | $46.18 | 8518 |
| 2021-12-01 | 45.70 | $45.57 | 9130 |
| 2021-11-30 | 45.69 | $45.09 | 8800 |
| 2021-11-29 | 45.83 | $45.14 | 5800 |
| 2021-11-26 | 45.97 | $44.42 | 7600 |
| 2021-11-24 | 46.37 | $45.84 | 2800 |
| 2021-11-23 | 46.39 | $45.77 | 5000 |
| 2021-11-22 | 46.43 | $46.04 | 12000 |
| 2021-11-19 | 46.38 | $46.19 | 4701 |
| 2021-11-18 | 46.25 | $46.51 | 4530 |
| 2021-11-17 | 45.99 | $46.09 | 8600 |
| 2021-11-16 | 45.78 | $45.80 | 6300 |
| 2021-11-15 | 45.61 | $45.69 | 4842 |
| 2021-11-12 | 45.43 | $45.58 | 5521 |
| 2021-11-11 | 45.24 | $45.24 | 2300 |
| 2021-11-10 | 45.10 | $45.09 | 11844 |
| 2021-11-09 | 44.97 | $45.45 | 11200 |
| 2021-11-08 | 44.69 | $45.31 | 10100 |
| 2021-11-05 | 44.38 | $44.63 | 4734 |
| 2021-11-04 | 44.22 | $44.21 | 6329 |
| 2021-11-03 | 44.15 | $44.42 | 8800 |
| 2021-11-02 | 44.00 | $44.06 | 4400 |
| 2021-11-01 | 43.92 | $44.12 | 4600 |
| 2021-10-29 | 43.81 | $43.85 | 6200 |
| 2021-10-28 | 43.75 | $44.29 | 5228 |
| 2021-10-27 | 43.55 | $43.96 | 7300 |
| 2021-10-26 | 43.40 | $44.04 | 1511 |
| 2021-10-25 | 43.19 | $43.68 | 3912 |
| 2021-10-22 | 43.06 | $43.27 | 4500 |
| 2021-10-21 | 43.03 | $43.54 | 2900 |
| 2021-10-20 | 42.92 | $43.61 | 6600 |
| 2021-10-19 | 42.76 | $43.71 | 57233 |
| 2021-10-18 | 42.54 | $43.20 | 69827 |
| 2021-10-15 | 42.45 | $43.37 | 10000 |
| 2021-10-14 | 42.30 | $42.78 | 5340 |
| 2021-10-13 | 42.30 | $42.28 | 7200 |
| 2021-10-12 | 42.48 | $42.33 | 9300 |
| 2021-10-11 | 42.70 | $42.94 | 2800 |
| 2021-10-08 | 42.78 | $42.97 | 633 |
| 2021-10-07 | 42.88 | $43.32 | 4200 |
| 2021-10-06 | 42.90 | $42.61 | 3128 |
| 2021-10-05 | 43.17 | $42.73 | 3738 |
| 2021-10-04 | 43.46 | $42.33 | 3612 |
| 2021-10-01 | 43.95 | $43.47 | 3515 |
| 2021-09-30 | 44.20 | $43.69 | 2500 |
| 2021-09-29 | 44.43 | $43.54 | 4244 |
| 2021-09-28 | 44.77 | $44.16 | 5700 |
| 2021-09-27 | 44.98 | $45.19 | 2600 |
| 2021-09-24 | 44.91 | $44.99 | 4900 |
| 2021-09-23 | 44.89 | $45.07 | 3203 |
| 2021-09-22 | 44.85 | $44.47 | 3800 |
| 2021-09-21 | 44.98 | $44.04 | 11100 |
| 2021-09-20 | 45.27 | $43.73 | 20128 |
| 2021-09-17 | 45.73 | $45.09 | 3000 |
| 2021-09-16 | 45.84 | $45.36 | 1300 |
| 2021-09-15 | 45.89 | $45.70 | 1837 |
| 2021-09-14 | 45.84 | $45.67 | 2604 |
| 2021-09-13 | 45.77 | $45.84 | 5840 |
| 2021-09-10 | 45.63 | $45.63 | 2121 |
| 2021-09-09 | 45.51 | $45.32 | 4000 |
| 2021-09-08 | 45.46 | $44.92 | 9000 |
| 2021-09-07 | 45.52 | $45.69 | 7000 |
| 2021-09-03 | 45.33 | $45.93 | 2716 |
| 2021-09-02 | 45.03 | $45.57 | 3271 |
| 2021-09-01 | 44.76 | $45.60 | 5332 |
| 2021-08-31 | 44.43 | $45.57 | 10242 |
| 2021-08-30 | 44.03 | $45.19 | 5932 |
| 2021-08-27 | 43.66 | $44.81 | 9800 |
| 2021-08-26 | 43.33 | $43.96 | 4441 |
| 2021-08-25 | 43.21 | $44.33 | 4131 |
| 2021-08-24 | 42.96 | $43.62 | 8300 |
| 2021-08-23 | 42.88 | $43.52 | 5100 |
| 2021-08-20 | 42.82 | $42.43 | 5411 |
| 2021-08-19 | 43.11 | $42.22 | 15838 |
| 2021-08-18 | 43.54 | $43.09 | 2300 |
| 2021-08-17 | 43.79 | $42.39 | 9039 |
| 2021-08-16 | 44.33 | $43.66 | 4300 |
| 2021-08-13 | 44.58 | $43.85 | 2500 |
| 2021-08-12 | 44.83 | $44.49 | 4700 |
| 2021-08-11 | 44.93 | $44.63 | 2000 |
| 2021-08-10 | 45.01 | $44.57 | 8446 |
| 2021-08-09 | 45.12 | $45.06 | 3500 |
| 2021-08-06 | 45.10 | $45.16 | 5600 |
| 2021-08-05 | 45.04 | $45.63 | 600 |
| 2021-08-04 | 44.82 | $45.50 | 1900 |
| 2021-08-03 | 44.58 | $45.07 | 5700 |
| 2021-08-02 | 44.43 | $44.57 | 5200 |
| 2021-07-30 | 44.41 | $44.46 | 5000 |
| 2021-07-29 | 44.41 | $44.81 | 3800 |
| 2021-07-28 | 44.31 | $44.05 | 11221 |
| 2021-07-27 | 44.43 | $43.65 | 7819 |
| 2021-07-26 | 44.70 | $44.26 | 6131 |
| 2021-07-23 | 44.83 | $44.73 | 43700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.51
2026-07-21
Close Price
$96.60
Vol: 572570
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.98
Average
52.88
Maximum
80.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 48.51 | $96.60 | 572570 |
| 2026-07-20 | 42.64 | $91.84 | 3.0M |
| 2026-07-17 | 44.49 | $93.67 | 643800 |
| 2026-07-16 | 47.28 | $96.28 | 193500 |
| 2026-07-15 | 50.34 | $98.95 | 329229 |
| 2026-07-14 | 49.72 | $98.42 | 611300 |
| 2026-07-13 | 49.82 | $98.51 | 58900 |
| 2026-07-10 | 54.91 | $102.90 | 67525 |
| 2026-07-09 | 53.99 | $102.00 | 56800 |
| 2026-07-08 | 52.69 | $100.71 | 231126 |
| 2026-07-07 | 51.09 | $99.15 | 1.9M |
| 2026-07-06 | 56.69 | $103.96 | 227800 |
| 2026-07-02 | 53.90 | $101.16 | 86698 |
| 2026-07-01 | 54.97 | $102.05 | 60917 |
| 2026-06-30 | 59.35 | $105.53 | 112634 |
| 2026-06-29 | 56.84 | $102.85 | 66492 |
| 2026-06-26 | 54.03 | $100.07 | 240747 |
| 2026-06-25 | 56.75 | $102.23 | 67033 |
| 2026-06-24 | 56.45 | $101.92 | 78500 |
| 2026-06-23 | 57.60 | $102.86 | 196206 |
| 2026-06-22 | 66.46 | $109.34 | 227900 |
| 2026-06-18 | 65.03 | $107.53 | 187307 |
| 2026-06-17 | 61.13 | $103.03 | 140100 |
| 2026-06-16 | 59.82 | $101.65 | 227122 |
| 2026-06-15 | 63.65 | $104.25 | 1.2M |
| 2026-06-12 | 60.46 | $100.80 | 124469 |
| 2026-06-11 | 59.88 | $100.21 | 235500 |
| 2026-06-10 | 55.21 | $95.73 | 253803 |
| 2026-06-09 | 60.31 | $99.15 | 615070 |
| 2026-06-08 | 59.52 | $98.39 | 340375 |
| 2026-06-05 | 56.80 | $95.86 | 432041 |
| 2026-06-04 | 72.09 | $104.28 | 3.9M |
| 2026-06-03 | 74.51 | $105.35 | 130546 |
| 2026-06-02 | 74.89 | $105.52 | 300900 |
| 2026-06-01 | 74.22 | $104.60 | 399704 |
| 2026-05-29 | 70.88 | $100.47 | 170800 |
| 2026-05-28 | 71.45 | $100.74 | 575090 |
| 2026-05-27 | 72.66 | $101.32 | 1.5M |
| 2026-05-26 | 71.84 | $100.27 | 913609 |
| 2026-05-22 | 66.55 | $94.41 | 229400 |
| 2026-05-21 | 63.43 | $91.61 | 2.9M |
| 2026-05-20 | 60.13 | $88.99 | 65600 |
| 2026-05-19 | 57.00 | $86.77 | 298549 |
| 2026-05-18 | 61.86 | $89.11 | 597200 |
| 2026-05-15 | 61.11 | $88.55 | 12.3M |
| 2026-05-14 | 72.33 | $93.18 | 401317 |
| 2026-05-13 | 71.36 | $92.28 | 239443 |
| 2026-05-12 | 70.21 | $91.24 | 131439 |
| 2026-05-11 | 80.26 | $94.66 | 61327 |
| 2026-05-08 | 79.04 | $93.19 | 309100 |
| 2026-05-07 | 77.49 | $91.48 | 248064 |
| 2026-05-06 | 79.28 | $92.03 | 55359 |
| 2026-05-05 | 76.96 | $89.50 | 133700 |
| 2026-05-04 | 74.43 | $87.14 | 219601 |
| 2026-05-01 | 73.99 | $86.76 | 137180 |
| 2026-04-30 | 73.53 | $86.36 | 138300 |
| 2026-04-29 | 70.68 | $84.01 | 97621 |
| 2026-04-28 | 70.66 | $83.99 | 79517 |
| 2026-04-27 | 70.58 | $83.93 | 255820 |
| 2026-04-24 | 71.66 | $84.31 | 182600 |
| 2026-04-23 | 67.69 | $81.08 | 198700 |
| 2026-04-22 | 73.34 | $82.95 | 1.1M |
| 2026-04-21 | 69.72 | $80.13 | 180200 |
| 2026-04-20 | 69.78 | $80.15 | 74702 |
| 2026-04-17 | 69.41 | $79.87 | 304531 |
| 2026-04-16 | 66.80 | $77.99 | 127552 |
| 2026-04-15 | 65.89 | $77.37 | 461240 |
| 2026-04-14 | 65.46 | $77.08 | 674013 |
| 2026-04-13 | 62.65 | $75.22 | 134790 |
| 2026-04-10 | 60.55 | $73.94 | 59910 |
| 2026-04-09 | 59.54 | $73.34 | 38901 |
| 2026-04-08 | 59.78 | $73.44 | 1.2M |
| 2026-04-07 | 51.32 | $68.96 | 96500 |
| 2026-04-06 | 50.16 | $68.44 | 46332 |
| 2026-04-02 | 48.49 | $67.69 | 47224 |
| 2026-04-01 | 50.85 | $68.78 | 188728 |
| 2026-03-31 | 49.41 | $68.11 | 132700 |
| 2026-03-30 | 45.33 | $66.31 | 75500 |
| 2026-03-27 | 46.01 | $66.66 | 27100 |
| 2026-03-26 | 47.30 | $67.32 | 65900 |
| 2026-03-25 | 52.95 | $69.98 | 1.2M |
| 2026-03-24 | 48.68 | $68.03 | 43900 |
| 2026-03-23 | 52.04 | $69.49 | 1.3M |
| 2026-03-20 | 47.33 | $67.50 | 45200 |
| 2026-03-19 | 53.35 | $69.91 | 31800 |
| 2026-03-18 | 52.08 | $69.38 | 542000 |
| 2026-03-17 | 56.24 | $70.89 | 62848 |
| 2026-03-16 | 53.73 | $69.81 | 194147 |
| 2026-03-13 | 48.45 | $67.78 | 219528 |
| 2026-03-12 | 47.55 | $67.46 | 305941 |
| 2026-03-11 | 53.67 | $69.67 | 640100 |
| 2026-03-10 | 49.54 | $68.19 | 229200 |
| 2026-03-09 | 50.40 | $68.49 | 381057 |
| 2026-03-06 | 47.25 | $67.41 | 458800 |
| 2026-03-05 | 50.47 | $68.55 | 283846 |
| 2026-03-04 | 53.15 | $69.44 | 387731 |
| 2026-03-03 | 52.86 | $69.33 | 474800 |
| 2026-03-02 | 66.41 | $73.09 | 312448 |
| 2026-02-27 | 67.33 | $73.30 | 182717 |
| 2026-02-26 | 69.58 | $73.82 | 570630 |
| 2026-02-25 | 72.15 | $74.40 | 199661 |
| 2026-02-24 | 70.26 | $73.35 | 188527 |
| 2026-02-23 | 64.92 | $70.86 | 2.3M |
| 2026-02-20 | 69.44 | $71.81 | 389106 |
| 2026-02-19 | 65.44 | $70.15 | 156606 |
| 2026-02-18 | 67.15 | $70.49 | 159000 |
| 2026-02-17 | 67.45 | $70.55 | 1.5M |
| 2026-02-13 | 67.38 | $70.52 | 227400 |
| 2026-02-12 | 66.47 | $70.11 | 490931 |
| 2026-02-11 | 70.29 | $70.95 | 904011 |
| 2026-02-10 | 65.49 | $68.81 | 425849 |
| 2026-02-09 | 63.99 | $68.23 | 45700 |
| 2026-02-06 | 61.93 | $67.47 | 91925 |
| 2026-02-05 | 55.54 | $65.46 | 94400 |
| 2026-02-04 | 57.36 | $65.86 | 194110 |
| 2026-02-03 | 59.83 | $66.39 | 117924 |
| 2026-02-02 | 60.43 | $66.52 | 185500 |
| 2026-01-30 | 58.85 | $66.00 | 1.1M |
| 2026-01-29 | 67.54 | $67.76 | 200200 |
| 2026-01-28 | 75.54 | $69.09 | 164700 |
| 2026-01-27 | 75.52 | $69.08 | 82400 |
| 2026-01-26 | 72.76 | $67.82 | 294300 |
| 2026-01-23 | 71.72 | $67.39 | 1.2M |
| 2026-01-22 | 68.29 | $66.10 | 45532 |
| 2026-01-21 | 66.14 | $65.39 | 178400 |
| 2026-01-20 | 62.91 | $64.43 | 164600 |
| 2026-01-16 | 66.49 | $65.00 | 77915 |
| 2026-01-15 | 65.97 | $64.84 | 1.2M |
| 2026-01-14 | 63.58 | $64.12 | 68500 |
| 2026-01-13 | 62.32 | $63.76 | 394201 |
| 2026-01-12 | 64.93 | $64.20 | 142800 |
| 2026-01-09 | 62.19 | $63.40 | 139100 |
| 2026-01-08 | 60.62 | $62.97 | 188403 |
| 2026-01-07 | 63.05 | $63.39 | 142325 |
| 2026-01-06 | 63.80 | $63.52 | 700209 |
| 2026-01-05 | 61.59 | $62.86 | 176800 |
| 2026-01-02 | 58.77 | $62.08 | 41600 |
| 2025-12-31 | 53.63 | $60.84 | 24200 |
| 2025-12-30 | 54.20 | $60.95 | 156200 |
| 2025-12-29 | 53.08 | $60.69 | 108223 |
| 2025-12-26 | 51.57 | $60.34 | 14825 |
| 2025-12-24 | 49.63 | $59.90 | 3540 |
| 2025-12-23 | 49.05 | $59.77 | 12500 |
| 2025-12-22 | 47.71 | $59.46 | 499231 |
| 2025-12-19 | 46.31 | $59.14 | 180300 |
| 2025-12-18 | 48.38 | $59.68 | 37046 |
| 2025-12-17 | 45.33 | $58.97 | 48000 |
| 2025-12-16 | 48.35 | $59.76 | 174314 |
| 2025-12-15 | 49.09 | $59.95 | 326907 |
| 2025-12-12 | 49.59 | $60.08 | 113000 |
| 2025-12-11 | 56.25 | $61.68 | 17819 |
| 2025-12-10 | 60.92 | $62.64 | 134248 |
| 2025-12-09 | 57.23 | $61.59 | 38012 |
| 2025-12-08 | 56.38 | $61.36 | 13400 |
| 2025-12-05 | 55.31 | $61.07 | 33310 |
| 2025-12-04 | 52.23 | $60.27 | 26833 |
| 2025-12-03 | 53.86 | $60.64 | 35000 |
| 2025-12-02 | 52.96 | $60.40 | 110900 |
| 2025-12-01 | 51.41 | $59.99 | 47535 |
| 2025-11-28 | 52.82 | $60.34 | 244900 |
| 2025-11-26 | 49.80 | $59.53 | 131900 |
| 2025-11-25 | 45.81 | $58.55 | 47231 |
| 2025-11-24 | 44.58 | $58.26 | 41200 |
| 2025-11-21 | 41.70 | $57.60 | 400400 |
| 2025-11-20 | 41.52 | $57.56 | 92137 |
| 2025-11-19 | 43.60 | $58.23 | 86812 |
| 2025-11-18 | 44.17 | $58.41 | 104900 |
| 2025-11-17 | 45.44 | $58.82 | 63535 |
| 2025-11-14 | 52.45 | $60.82 | 70322 |
| 2025-11-13 | 48.49 | $59.77 | 520600 |
| 2025-11-12 | 53.89 | $61.10 | 23115 |
| 2025-11-11 | 53.86 | $61.09 | 393216 |
| 2025-11-10 | 55.54 | $61.49 | 22913 |
| 2025-11-07 | 50.35 | $60.08 | 225400 |
| 2025-11-06 | 52.93 | $60.70 | 50800 |
| 2025-11-05 | 56.81 | $61.57 | 142618 |
| 2025-11-04 | 55.16 | $61.11 | 69700 |
| 2025-11-03 | 62.63 | $62.62 | 26500 |
| 2025-10-31 | 61.98 | $62.42 | 30435 |
| 2025-10-30 | 61.60 | $62.30 | 52719 |
| 2025-10-29 | 63.82 | $62.74 | 83716 |
| 2025-10-28 | 63.71 | $62.70 | 22022 |
| 2025-10-27 | 63.16 | $62.50 | 207500 |
| 2025-10-24 | 61.31 | $61.83 | 37300 |
| 2025-10-23 | 59.00 | $61.04 | 148427 |
| 2025-10-22 | 57.15 | $60.44 | 151000 |
| 2025-10-21 | 60.02 | $61.11 | 45700 |
| 2025-10-20 | 61.87 | $61.53 | 40442 |
| 2025-10-17 | 59.05 | $60.54 | 120200 |
| 2025-10-16 | 59.51 | $60.65 | 985100 |
| 2025-10-15 | 58.17 | $60.18 | 137800 |
| 2025-10-14 | 54.43 | $58.95 | 165100 |
| 2025-10-13 | 58.00 | $59.84 | 53100 |
| 2025-10-10 | 48.08 | $57.11 | 155642 |
| 2025-10-09 | 63.67 | $60.09 | 32841 |
| 2025-10-08 | 68.79 | $60.81 | 30800 |
| 2025-10-07 | 66.40 | $60.14 | 43220 |
| 2025-10-06 | 66.29 | $60.11 | 31944 |
| 2025-10-03 | 65.76 | $59.96 | 55400 |
| 2025-10-02 | 62.05 | $58.98 | 38600 |
| 2025-10-01 | 63.93 | $59.26 | 46348 |
| 2025-09-30 | 61.85 | $58.73 | 26342 |
| 2025-09-29 | 59.99 | $58.28 | 31500 |
| 2025-09-26 | 57.59 | $57.73 | 101200 |
| 2025-09-25 | 60.54 | $58.20 | 48600 |
| 2025-09-24 | 64.12 | $58.74 | 14506 |
| 2025-09-23 | 68.63 | $59.37 | 96100 |
| 2025-09-22 | 68.26 | $59.26 | 31800 |
| 2025-09-19 | 66.30 | $58.69 | 58300 |
| 2025-09-18 | 69.07 | $59.08 | 28700 |
| 2025-09-17 | 66.99 | $58.46 | 125300 |
| 2025-09-16 | 68.98 | $58.74 | 107236 |
| 2025-09-15 | 67.47 | $58.28 | 140123 |
| 2025-09-12 | 66.57 | $58.01 | 177600 |
| 2025-09-11 | 66.47 | $57.98 | 138300 |
| 2025-09-10 | 65.89 | $57.80 | 138332 |
| 2025-09-09 | 62.58 | $56.82 | 116300 |
| 2025-09-08 | 59.25 | $55.95 | 105836 |
| 2025-09-05 | 57.89 | $55.62 | 146300 |
| 2025-09-04 | 53.00 | $54.53 | 27000 |
| 2025-09-03 | 50.49 | $54.03 | 77141 |
| 2025-09-02 | 46.30 | $53.26 | 97300 |
| 2025-08-29 | 50.75 | $54.10 | 24900 |
| 2025-08-28 | 57.72 | $55.21 | 166136 |
| 2025-08-27 | 56.91 | $55.05 | 22000 |
| 2025-08-26 | 55.02 | $54.68 | 37600 |
| 2025-08-25 | 54.30 | $54.54 | 96100 |
| 2025-08-22 | 55.02 | $54.66 | 144604 |
| 2025-08-21 | 51.06 | $53.89 | 13741 |
| 2025-08-20 | 51.68 | $54.00 | 339232 |
| 2025-08-19 | 59.28 | $55.23 | 7711 |
| 2025-08-18 | 66.62 | $56.20 | 4416 |
| 2025-08-15 | 63.57 | $55.51 | 17000 |
| 2025-08-14 | 65.72 | $55.77 | 56147 |
| 2025-08-13 | 67.39 | $55.97 | 98342 |
| 2025-08-12 | 68.46 | $56.10 | 99900 |
| 2025-08-11 | 64.87 | $55.22 | 20638 |
| 2025-08-08 | 64.74 | $55.19 | 404400 |
| 2025-08-07 | 65.66 | $55.31 | 142700 |
| 2025-08-06 | 60.89 | $54.23 | 63548 |
| 2025-08-05 | 59.96 | $54.04 | 36933 |
| 2025-08-04 | 59.24 | $53.89 | 14800 |
| 2025-08-01 | 57.02 | $53.44 | 122500 |
| 2025-07-31 | 56.21 | $53.28 | 168200 |
| 2025-07-30 | 56.11 | $53.26 | 27617 |
| 2025-07-29 | 57.58 | $53.50 | 18300 |
| 2025-07-28 | 59.29 | $53.78 | 65500 |
| 2025-07-25 | 60.71 | $54.01 | 79700 |
| 2025-07-24 | 61.49 | $54.14 | 39424 |
| 2025-07-23 | 63.79 | $54.52 | 25430 |
| 2025-07-22 | 61.30 | $53.83 | 92100 |
| 2025-07-21 | 64.09 | $54.29 | 32213 |
| 2025-07-18 | 63.22 | $54.04 | 20000 |
| 2025-07-17 | 64.58 | $54.27 | 19416 |
| 2025-07-16 | 63.54 | $53.95 | 28378 |
| 2025-07-15 | 60.90 | $53.17 | 54438 |
| 2025-07-14 | 59.28 | $52.72 | 21600 |
| 2025-07-11 | 60.82 | $53.01 | 18513 |
| 2025-07-10 | 61.82 | $53.20 | 27900 |
| 2025-07-09 | 60.95 | $52.93 | 31740 |
| 2025-07-08 | 58.84 | $52.29 | 101400 |
| 2025-07-07 | 59.61 | $52.45 | 46600 |
| 2025-07-03 | 68.79 | $54.18 | 27814 |
| 2025-07-02 | 66.70 | $53.44 | 24300 |
| 2025-07-01 | 63.34 | $52.37 | 31129 |
| 2025-06-30 | 62.74 | $52.19 | 200138 |
| 2025-06-27 | 65.46 | $52.67 | 37544 |
| 2025-06-26 | 67.31 | $52.99 | 114828 |
| 2025-06-25 | 65.21 | $52.27 | 87940 |
| 2025-06-24 | 63.70 | $51.78 | 145010 |
| 2025-06-23 | 58.23 | $50.22 | 12500 |
| 2025-06-20 | 57.05 | $49.92 | 68900 |
| 2025-06-18 | 63.36 | $51.03 | 42800 |
| 2025-06-17 | 61.80 | $50.60 | 7200 |
| 2025-06-16 | 66.88 | $51.41 | 42100 |
| 2025-06-13 | 65.62 | $51.03 | 57840 |
| 2025-06-12 | 69.37 | $51.60 | 673106 |
| 2025-06-11 | 66.64 | $50.74 | 994808 |
| 2025-06-10 | 66.97 | $50.79 | 179700 |
| 2025-06-09 | 63.98 | $49.91 | 167030 |
| 2025-06-06 | 62.09 | $49.40 | 21300 |
| 2025-06-05 | 60.79 | $49.06 | 85716 |
| 2025-06-04 | 61.92 | $49.25 | 123800 |
| 2025-06-03 | 59.24 | $48.54 | 599622 |
| 2025-06-02 | 57.72 | $48.16 | 30200 |
| 2025-05-30 | 56.47 | $47.85 | 25400 |
| 2025-05-29 | 57.89 | $48.12 | 19300 |
| 2025-05-28 | 60.40 | $48.59 | 15600 |
| 2025-05-27 | 62.09 | $48.90 | 31800 |
| 2025-05-23 | 61.63 | $48.76 | 108200 |
| 2025-05-22 | 63.03 | $49.03 | 13539 |
| 2025-05-21 | 63.34 | $49.09 | 52700 |
| 2025-05-20 | 62.57 | $48.82 | 9400 |
| 2025-05-19 | 63.65 | $49.05 | 328100 |
| 2025-05-16 | 65.29 | $49.40 | 9900 |
| 2025-05-15 | 65.29 | $49.40 | 35334 |
| 2025-05-14 | 64.61 | $49.11 | 169100 |
| 2025-05-13 | 63.70 | $48.72 | 26500 |
| 2025-05-12 | 62.91 | $48.38 | 108300 |
| 2025-05-09 | 60.25 | $47.28 | 422640 |
| 2025-05-08 | 58.98 | $46.78 | 136700 |
| 2025-05-07 | 58.40 | $46.55 | 390314 |
| 2025-05-06 | 59.76 | $46.94 | 320316 |
| 2025-05-05 | 64.26 | $48.17 | 94701 |
| 2025-05-02 | 60.03 | $46.35 | 71536 |
| 2025-05-01 | 51.69 | $43.55 | 18827 |
| 2025-04-30 | 50.57 | $43.23 | 30300 |
| 2025-04-29 | 49.42 | $42.90 | 18504 |
| 2025-04-28 | 47.23 | $42.28 | 18700 |
| 2025-04-25 | 46.67 | $42.12 | 18300 |
| 2025-04-24 | 45.91 | $41.90 | 27000 |
| 2025-04-23 | 44.02 | $41.35 | 27600 |
| 2025-04-22 | 40.58 | $40.39 | 20900 |
| 2025-04-21 | 40.33 | $40.32 | 15700 |
| 2025-04-17 | 41.88 | $40.96 | 10200 |
| 2025-04-16 | 42.17 | $41.08 | 38509 |
| 2025-04-15 | 44.56 | $42.06 | 15900 |
| 2025-04-14 | 43.54 | $41.73 | 991300 |
| 2025-04-11 | 42.87 | $41.51 | 66100 |
| 2025-04-10 | 34.65 | $39.05 | 381000 |
| 2025-04-09 | 38.19 | $40.72 | 569800 |
| 2025-04-08 | 21.98 | $37.15 | 63109 |
| 2025-04-07 | 23.78 | $38.23 | 56700 |
| 2025-04-04 | 27.30 | $40.03 | 78100 |
| 2025-04-03 | 32.51 | $42.08 | 41100 |
| 2025-04-02 | 39.71 | $44.13 | 15702 |
| 2025-04-01 | 38.19 | $43.89 | 16004 |
| 2025-03-31 | 33.82 | $43.23 | 49727 |
| 2025-03-28 | 35.48 | $43.69 | 41148 |
| 2025-03-27 | 41.11 | $45.04 | 28328 |
| 2025-03-26 | 42.78 | $45.39 | 60949 |
| 2025-03-25 | 46.64 | $46.14 | 5949 |
| 2025-03-24 | 45.90 | $46.02 | 50000 |
| 2025-03-21 | 45.60 | $45.97 | 8800 |
| 2025-03-20 | 45.65 | $45.98 | 1.9M |
| 2025-03-19 | 44.42 | $45.76 | 418009 |
| 2025-03-18 | 44.64 | $45.81 | 503528 |
| 2025-03-17 | 46.36 | $46.21 | 12626 |
| 2025-03-14 | 44.22 | $45.79 | 125600 |
| 2025-03-13 | 41.52 | $45.28 | 16500 |
| 2025-03-12 | 45.18 | $46.18 | 20500 |
| 2025-03-11 | 41.60 | $45.52 | 25007 |
| 2025-03-10 | 41.10 | $45.43 | 13700 |
| 2025-03-07 | 46.13 | $46.64 | 27100 |
| 2025-03-06 | 44.14 | $46.27 | 23405 |
| 2025-03-05 | 49.49 | $47.41 | 38313 |
| 2025-03-04 | 44.63 | $46.54 | 70838 |
| 2025-03-03 | 39.82 | $45.78 | 42700 |
| 2025-02-28 | 42.94 | $46.45 | 27723 |
| 2025-02-27 | 42.04 | $46.31 | 673500 |
| 2025-02-26 | 53.74 | $48.34 | 22824 |
| 2025-02-25 | 49.54 | $47.70 | 14411 |
| 2025-02-24 | 50.98 | $47.91 | 27200 |
| 2025-02-21 | 52.79 | $48.17 | 15700 |
| 2025-02-20 | 54.20 | $48.37 | 84600 |
| 2025-02-19 | 53.85 | $48.31 | 24819 |
| 2025-02-18 | 54.31 | $48.38 | 20314 |
| 2025-02-14 | 51.85 | $47.94 | 67024 |
| 2025-02-13 | 52.40 | $48.03 | 11539 |
| 2025-02-12 | 49.88 | $47.58 | 14800 |
| 2025-02-11 | 50.39 | $47.67 | 50722 |
| 2025-02-10 | 49.96 | $47.59 | 17200 |
| 2025-02-07 | 48.86 | $47.38 | 26900 |
| 2025-02-06 | 48.75 | $47.36 | 22800 |
| 2025-02-05 | 48.80 | $47.37 | 715819 |
| 2025-02-04 | 46.38 | $46.87 | 82800 |
| 2025-02-03 | 43.91 | $46.38 | 48900 |
| 2025-01-31 | 46.31 | $46.96 | 19033 |
| 2025-01-30 | 47.59 | $47.26 | 3017 |
| 2025-01-29 | 45.49 | $46.82 | 10900 |
| 2025-01-28 | 45.89 | $46.92 | 20900 |
| 2025-01-27 | 42.62 | $46.23 | 79319 |
| 2025-01-24 | 54.97 | $48.93 | 86300 |
| 2025-01-23 | 55.02 | $48.94 | 27300 |
| 2025-01-22 | 54.09 | $48.73 | 16400 |
| 2025-01-21 | 52.89 | $48.46 | 43400 |
| 2025-01-17 | 47.40 | $47.32 | 54149 |
| 2025-01-16 | 46.98 | $47.24 | 9300 |
| 2025-01-15 | 45.15 | $46.88 | 112035 |
| 2025-01-14 | 42.46 | $46.37 | 30000 |
| 2025-01-13 | 38.24 | $45.62 | 69900 |
| 2025-01-10 | 42.46 | $46.69 | 126948 |
| 2025-01-08 | 48.78 | $48.01 | 42843 |
| 2025-01-07 | 51.31 | $48.47 | 190800 |
| 2025-01-06 | 53.48 | $48.85 | 460503 |
| 2025-01-03 | 45.72 | $47.50 | 9500 |
| 2025-01-02 | 40.85 | $46.80 | 19337 |
| 2024-12-31 | 43.55 | $47.31 | 20800 |
| 2024-12-30 | 44.32 | $47.45 | 25736 |
| 2024-12-27 | 46.53 | $47.85 | 35747 |
| 2024-12-26 | 47.15 | $47.96 | 14000 |
| 2024-12-24 | 49.05 | $48.30 | 11200 |
| 2024-12-23 | 49.61 | $48.40 | 64300 |
| 2024-12-20 | 44.43 | $47.54 | 40239 |
| 2024-12-19 | 46.16 | $47.87 | 17600 |
| 2024-12-18 | 44.28 | $47.57 | 59100 |
| 2024-12-17 | 49.17 | $48.47 | 15508 |
| 2024-12-16 | 50.28 | $48.66 | 57100 |
| 2024-12-13 | 51.32 | $48.84 | 42849 |
| 2024-12-12 | 48.38 | $48.32 | 21900 |
| 2024-12-11 | 50.73 | $48.74 | 29800 |
| 2024-12-10 | 48.64 | $48.37 | 2.3M |
| 2024-12-09 | 52.04 | $48.97 | 30700 |
| 2024-12-06 | 51.88 | $48.94 | 28700 |
| 2024-12-05 | 52.83 | $49.11 | 17300 |
| 2024-12-04 | 52.89 | $49.12 | 14700 |
| 2024-12-03 | 49.82 | $48.49 | 96118 |
| 2024-12-02 | 49.67 | $48.46 | 67941 |
| 2024-11-29 | 44.18 | $47.41 | 1.4M |
| 2024-11-27 | 41.89 | $47.01 | 16133 |
| 2024-11-26 | 45.58 | $47.84 | 18834 |
| 2024-11-25 | 48.20 | $48.38 | 13410 |
| 2024-11-22 | 48.70 | $48.48 | 4209 |
| 2024-11-21 | 45.96 | $47.96 | 15919 |
| 2024-11-20 | 45.70 | $47.91 | 34000 |
| 2024-11-19 | 48.07 | $48.44 | 156346 |
| 2024-11-18 | 45.59 | $47.95 | 44700 |
| 2024-11-15 | 45.03 | $47.84 | 16200 |
| 2024-11-14 | 46.14 | $48.11 | 45843 |
| 2024-11-13 | 49.01 | $48.79 | 57619 |
| 2024-11-12 | 48.11 | $48.59 | 54942 |
| 2024-11-11 | 50.81 | $49.22 | 57822 |
| 2024-11-08 | 55.49 | $50.22 | 9800 |
| 2024-11-07 | 58.68 | $50.84 | 164400 |
| 2024-11-06 | 53.20 | $49.51 | 25216 |
| 2024-11-05 | 57.21 | $50.25 | 31327 |
| 2024-11-04 | 53.72 | $49.47 | 104200 |
| 2024-11-01 | 51.70 | $49.05 | 43510 |
| 2024-10-31 | 48.17 | $48.36 | 31800 |
| 2024-10-30 | 51.38 | $48.98 | 35700 |
| 2024-10-29 | 54.42 | $49.53 | 25603 |
| 2024-10-28 | 54.59 | $49.56 | 15200 |
| 2024-10-25 | 58.97 | $50.32 | 37046 |
| 2024-10-24 | 56.25 | $49.70 | 20100 |
| 2024-10-23 | 56.71 | $49.78 | 61100 |
| 2024-10-22 | 60.66 | $50.45 | 19700 |
| 2024-10-21 | 59.34 | $50.12 | 18804 |
| 2024-10-18 | 61.48 | $50.48 | 19200 |
| 2024-10-17 | 61.66 | $50.51 | 42111 |
| 2024-10-16 | 56.83 | $49.28 | 25700 |
| 2024-10-15 | 54.48 | $48.75 | 60800 |
| 2024-10-14 | 58.17 | $49.40 | 17000 |
| 2024-10-11 | 57.37 | $49.21 | 10800 |
| 2024-10-10 | 55.67 | $48.81 | 30400 |
| 2024-10-09 | 54.29 | $48.49 | 42500 |
| 2024-10-08 | 55.10 | $48.65 | 23620 |
| 2024-10-07 | 52.29 | $47.99 | 14346 |
| 2024-10-04 | 52.72 | $48.08 | 46730 |
| 2024-10-03 | 51.15 | $47.71 | 131800 |
| 2024-10-02 | 50.78 | $47.62 | 311338 |
| 2024-10-01 | 50.66 | $47.59 | 49200 |
| 2024-09-30 | 53.30 | $48.23 | 65426 |
| 2024-09-27 | 58.64 | $49.41 | 21449 |
| 2024-09-26 | 62.16 | $50.11 | 87801 |
| 2024-09-25 | 58.33 | $48.98 | 18513 |
| 2024-09-24 | 58.22 | $48.95 | 147326 |
| 2024-09-23 | 53.43 | $47.68 | 9200 |
| 2024-09-20 | 52.07 | $47.35 | 23739 |
| 2024-09-19 | 53.83 | $47.74 | 7904 |
| 2024-09-18 | 47.62 | $46.30 | 37200 |
| 2024-09-17 | 48.79 | $46.57 | 14824 |
| 2024-09-16 | 50.00 | $46.85 | 10000 |
| 2024-09-13 | 49.49 | $46.73 | 10032 |
| 2024-09-12 | 49.36 | $46.70 | 13328 |
| 2024-09-11 | 47.42 | $46.22 | 65316 |
| 2024-09-10 | 42.97 | $45.19 | 24700 |
| 2024-09-09 | 44.10 | $45.52 | 31341 |
| 2024-09-06 | 39.84 | $44.59 | 60000 |
| 2024-09-05 | 44.72 | $45.99 | 22444 |
| 2024-09-04 | 43.45 | $45.72 | 1.7M |
| 2024-09-03 | 45.36 | $46.24 | 24800 |
| 2024-08-30 | 53.20 | $48.08 | 76004 |
| 2024-08-29 | 53.77 | $48.20 | 18200 |
| 2024-08-28 | 53.61 | $48.16 | 24000 |
| 2024-08-27 | 53.97 | $48.24 | 14815 |
| 2024-08-26 | 52.94 | $47.96 | 6849 |
| 2024-08-23 | 55.20 | $48.50 | 35000 |
| 2024-08-22 | 49.80 | $47.07 | 32821 |
| 2024-08-21 | 54.51 | $48.15 | 9343 |
| 2024-08-20 | 55.34 | $48.33 | 40289 |
| 2024-08-19 | 57.22 | $48.74 | 97721 |
| 2024-08-16 | 54.34 | $47.94 | 18500 |
| 2024-08-15 | 53.07 | $47.60 | 214312 |
| 2024-08-14 | 51.71 | $47.24 | 45742 |
| 2024-08-13 | 51.91 | $47.29 | 82334 |
| 2024-08-12 | 48.46 | $46.37 | 62600 |
| 2024-08-09 | 47.05 | $46.01 | 231000 |
| 2024-08-08 | 44.23 | $45.31 | 56906 |
| 2024-08-07 | 37.69 | $43.86 | 31823 |
| 2024-08-06 | 34.69 | $43.26 | 197730 |
| 2024-08-05 | 32.78 | $42.89 | 549600 |
| 2024-08-02 | 39.03 | $45.03 | 142533 |
| 2024-08-01 | 44.26 | $46.43 | 51300 |
| 2024-07-31 | 49.44 | $47.58 | 73200 |
| 2024-07-30 | 40.94 | $46.09 | 59900 |
| 2024-07-29 | 40.81 | $46.07 | 81707 |
| 2024-07-26 | 43.81 | $46.74 | 26400 |
| 2024-07-25 | 41.17 | $46.31 | 378218 |
| 2024-07-24 | 42.13 | $46.53 | 153520 |
| 2024-07-23 | 46.90 | $47.54 | 13800 |
| 2024-07-22 | 46.21 | $47.42 | 64600 |
| 2024-07-19 | 48.04 | $47.79 | 43000 |
| 2024-07-18 | 50.97 | $48.36 | 118631 |
| 2024-07-17 | 55.13 | $49.10 | 217700 |
| 2024-07-16 | 65.58 | $50.62 | 30400 |
| 2024-07-15 | 63.09 | $50.05 | 239826 |
| 2024-07-12 | 70.29 | $50.90 | 150600 |
| 2024-07-11 | 73.68 | $51.26 | 72400 |
| 2024-07-10 | 73.68 | $51.26 | 49700 |
| 2024-07-09 | 71.21 | $50.55 | 35700 |
| 2024-07-08 | 71.75 | $50.61 | 51445 |
| 2024-07-05 | 69.03 | $49.88 | 70726 |
| 2024-07-03 | 67.49 | $49.50 | 103817 |
| 2024-07-02 | 64.52 | $48.83 | 22905 |
| 2024-07-01 | 63.29 | $48.57 | 60300 |
| 2024-06-28 | 63.86 | $48.64 | 46626 |
| 2024-06-27 | 63.00 | $48.45 | 47100 |
| 2024-06-26 | 61.97 | $48.22 | 186400 |
| 2024-06-25 | 64.35 | $48.54 | 74805 |
| 2024-06-24 | 63.68 | $48.38 | 160724 |
| 2024-06-21 | 68.45 | $49.01 | 68914 |
| 2024-06-20 | 71.77 | $49.42 | 29900 |
| 2024-06-18 | 69.87 | $48.86 | 17826 |
| 2024-06-17 | 67.86 | $48.31 | 29500 |
| 2024-06-14 | 66.02 | $47.84 | 41002 |
| 2024-06-13 | 63.79 | $47.31 | 31800 |
| 2024-06-12 | 64.62 | $47.42 | 120100 |
| 2024-06-11 | 59.86 | $46.37 | 23600 |
| 2024-06-10 | 59.66 | $46.33 | 35111 |
| 2024-06-07 | 58.21 | $46.03 | 68647 |
| 2024-06-06 | 60.85 | $46.41 | 31011 |
| 2024-06-05 | 60.13 | $46.25 | 20728 |
| 2024-06-04 | 54.41 | $45.11 | 43245 |
| 2024-06-03 | 58.46 | $45.69 | 13800 |
| 2024-05-31 | 55.77 | $45.19 | 21600 |
| 2024-05-30 | 61.37 | $45.93 | 34405 |
| 2024-05-29 | 61.02 | $45.86 | 18216 |
| 2024-05-28 | 69.53 | $46.85 | 17900 |
| 2024-05-24 | 66.77 | $46.23 | 14700 |
| 2024-05-23 | 64.03 | $45.68 | 9435 |
| 2024-05-22 | 63.82 | $45.64 | 8606 |
| 2024-05-21 | 61.51 | $45.20 | 8300 |
| 2024-05-20 | 63.98 | $45.48 | 15540 |
| 2024-05-17 | 65.68 | $45.67 | 18100 |
| 2024-05-16 | 65.08 | $45.54 | 16800 |
| 2024-05-15 | 67.59 | $45.83 | 41601 |
| 2024-05-14 | 63.94 | $45.03 | 12100 |
| 2024-05-13 | 60.10 | $44.31 | 15418 |
| 2024-05-10 | 59.53 | $44.21 | 14300 |
| 2024-05-09 | 57.39 | $43.84 | 14400 |
| 2024-05-08 | 57.16 | $43.80 | 4648 |
| 2024-05-07 | 56.08 | $43.61 | 8137 |
| 2024-05-06 | 58.21 | $43.90 | 8738 |
| 2024-05-03 | 56.70 | $43.62 | 17400 |
| 2024-05-02 | 53.45 | $43.05 | 23800 |
| 2024-05-01 | 46.95 | $42.07 | 62400 |
| 2024-04-30 | 48.40 | $42.29 | 20012 |
| 2024-04-29 | 52.80 | $42.92 | 185900 |
| 2024-04-26 | 47.94 | $42.24 | 4900 |
| 2024-04-25 | 43.56 | $41.70 | 17932 |
| 2024-04-24 | 44.01 | $41.77 | 457143 |
| 2024-04-23 | 41.08 | $41.42 | 74800 |
| 2024-04-22 | 37.43 | $41.01 | 19913 |
| 2024-04-19 | 37.48 | $41.02 | 20400 |
| 2024-04-18 | 42.34 | $41.86 | 8742 |
| 2024-04-17 | 42.71 | $41.92 | 78500 |
| 2024-04-16 | 40.37 | $41.64 | 52700 |
| 2024-04-15 | 46.50 | $42.59 | 55400 |
| 2024-04-12 | 51.95 | $43.28 | 32709 |
| 2024-04-11 | 60.65 | $44.17 | 24947 |
| 2024-04-10 | 60.29 | $44.12 | 26905 |
| 2024-04-09 | 66.32 | $44.65 | 12835 |
| 2024-04-08 | 62.34 | $44.06 | 13645 |
| 2024-04-05 | 59.57 | $43.70 | 62807 |
| 2024-04-04 | 59.92 | $43.73 | 50800 |
| 2024-04-03 | 64.08 | $44.08 | 39006 |
| 2024-04-02 | 63.46 | $43.99 | 17440 |
| 2024-04-01 | 62.36 | $43.83 | 27413 |
| 2024-03-28 | 62.36 | $43.83 | 6100 |
| 2024-03-27 | 61.11 | $43.64 | 5800 |
| 2024-03-26 | 59.98 | $43.47 | 8200 |
| 2024-03-25 | 64.15 | $43.87 | 10800 |
| 2024-03-22 | 63.30 | $43.73 | 36500 |
| 2024-03-21 | 63.24 | $43.72 | 8500 |
| 2024-03-20 | 61.90 | $43.49 | 5700 |
| 2024-03-19 | 60.90 | $43.32 | 14637 |
| 2024-03-18 | 62.09 | $43.45 | 4200 |
| 2024-03-15 | 61.54 | $43.35 | 29000 |
| 2024-03-14 | 62.83 | $43.50 | 6127 |
| 2024-03-13 | 63.85 | $43.62 | 9233 |
| 2024-03-12 | 66.84 | $43.97 | 10509 |
| 2024-03-11 | 63.80 | $43.31 | 6235 |
| 2024-03-08 | 64.48 | $43.39 | 30900 |
| 2024-03-07 | 67.56 | $43.75 | 34705 |
| 2024-03-06 | 64.22 | $43.01 | 27448 |
| 2024-03-05 | 59.33 | $42.10 | 5700 |
| 2024-03-04 | 61.71 | $42.37 | 7018 |
| 2024-03-01 | 59.11 | $41.92 | 8640 |
| 2024-02-29 | 56.30 | $41.47 | 5800 |
| 2024-02-28 | 53.16 | $41.01 | 6100 |
| 2024-02-27 | 55.21 | $41.26 | 8500 |
| 2024-02-26 | 56.95 | $41.47 | 6218 |
| 2024-02-23 | 56.83 | $41.45 | 10400 |
| 2024-02-22 | 58.83 | $41.70 | 16637 |
| 2024-02-21 | 54.64 | $41.01 | 5700 |
| 2024-02-20 | 58.41 | $41.47 | 12703 |
| 2024-02-16 | 56.22 | $41.12 | 14800 |
| 2024-02-15 | 58.22 | $41.36 | 71300 |
| 2024-02-14 | 58.16 | $41.35 | 30044 |
| 2024-02-13 | 54.19 | $40.70 | 7400 |
| 2024-02-12 | 63.42 | $41.75 | 51800 |
| 2024-02-09 | 62.79 | $41.64 | 9600 |
| 2024-02-08 | 62.29 | $41.55 | 16500 |
| 2024-02-07 | 59.31 | $41.04 | 6300 |
| 2024-02-06 | 57.88 | $40.81 | 4500 |
| 2024-02-05 | 53.58 | $40.17 | 8900 |
| 2024-02-02 | 52.87 | $40.07 | 8904 |
| 2024-02-01 | 54.30 | $40.25 | 2749 |
| 2024-01-31 | 52.82 | $40.03 | 12122 |
| 2024-01-30 | 56.03 | $40.44 | 7800 |
| 2024-01-29 | 57.41 | $40.61 | 23840 |
| 2024-01-26 | 55.26 | $40.26 | 7700 |
| 2024-01-25 | 55.07 | $40.23 | 3530 |
| 2024-01-24 | 55.15 | $40.24 | 4700 |
| 2024-01-23 | 53.11 | $39.89 | 5715 |
| 2024-01-22 | 52.04 | $39.71 | 8925 |
| 2024-01-19 | 51.34 | $39.59 | 13041 |
| 2024-01-18 | 45.28 | $38.63 | 5212 |
| 2024-01-17 | 40.59 | $37.99 | 11337 |
| 2024-01-16 | 43.64 | $38.54 | 16728 |
| 2024-01-12 | 50.77 | $39.62 | 2809 |
| 2024-01-11 | 50.27 | $39.55 | 6700 |
| 2024-01-10 | 49.50 | $39.44 | 6800 |
| 2024-01-09 | 50.03 | $39.52 | 4810 |
| 2024-01-08 | 56.29 | $40.39 | 7000 |
| 2024-01-05 | 52.53 | $39.81 | 6819 |
| 2024-01-04 | 51.92 | $39.72 | 35500 |
| 2024-01-03 | 52.49 | $39.80 | 28700 |
| 2024-01-02 | 56.46 | $40.34 | 18229 |
| 2023-12-29 | 64.81 | $41.31 | 8522 |
| 2023-12-28 | 64.81 | $41.31 | 100237 |
| 2023-12-27 | 63.30 | $41.01 | 28600 |
| 2023-12-26 | 61.46 | $40.66 | 7520 |
| 2023-12-22 | 56.94 | $39.89 | 18539 |
| 2023-12-21 | 55.99 | $39.74 | 13314 |
| 2023-12-20 | 50.27 | $38.92 | 19500 |
| 2023-12-19 | 54.81 | $39.47 | 55800 |
| 2023-12-18 | 54.45 | $39.42 | 12500 |
| 2023-12-15 | 55.53 | $39.55 | 9535 |
| 2023-12-14 | 70.28 | $41.00 | 10500 |
| 2023-12-13 | 67.20 | $40.46 | 13700 |
| 2023-12-12 | 63.16 | $39.86 | 4037 |
| 2023-12-11 | 64.16 | $39.94 | 5400 |
| 2023-12-08 | 62.62 | $39.72 | 24904 |
| 2023-12-07 | 63.44 | $39.79 | 157700 |
| 2023-12-06 | 60.47 | $39.37 | 50200 |
| 2023-12-05 | 60.40 | $39.36 | 142426 |
| 2023-12-04 | 61.15 | $39.43 | 7429 |
| 2023-12-01 | 68.28 | $40.05 | 4500 |
| 2023-11-30 | 66.61 | $39.77 | 19314 |
| 2023-11-29 | 69.21 | $39.98 | 29700 |
| 2023-11-28 | 68.43 | $39.84 | 13404 |
| 2023-11-27 | 65.13 | $39.29 | 23500 |
| 2023-11-24 | 65.84 | $39.35 | 2625 |
| 2023-11-22 | 66.07 | $39.37 | 3220 |
| 2023-11-21 | 69.88 | $39.70 | 8900 |
| 2023-11-20 | 68.36 | $39.41 | 12800 |
| 2023-11-17 | 66.17 | $39.02 | 10632 |
| 2023-11-16 | 64.06 | $38.67 | 5200 |
| 2023-11-15 | 63.93 | $38.65 | 7101 |
| 2023-11-14 | 62.73 | $38.45 | 9400 |
| 2023-11-13 | 57.23 | $37.64 | 6206 |
| 2023-11-10 | 58.65 | $37.78 | 3244 |
| 2023-11-09 | 54.25 | $37.21 | 4136 |
| 2023-11-08 | 54.25 | $37.21 | 22629 |
| 2023-11-07 | 55.47 | $37.34 | 6417 |
| 2023-11-06 | 55.74 | $37.37 | 3649 |
| 2023-11-03 | 54.89 | $37.25 | 6200 |
| 2023-11-02 | 50.97 | $36.72 | 11000 |
| 2023-11-01 | 43.67 | $35.89 | 2200 |
| 2023-10-31 | 39.77 | $35.51 | 6600 |
| 2023-10-30 | 42.18 | $35.84 | 7017 |
| 2023-10-27 | 37.96 | $35.45 | 4742 |
| 2023-10-26 | 38.30 | $35.50 | 4533 |
| 2023-10-25 | 40.08 | $35.76 | 3300 |
| 2023-10-24 | 44.11 | $36.30 | 8401 |
| 2023-10-23 | 41.20 | $36.02 | 18600 |
| 2023-10-20 | 41.86 | $36.11 | 8100 |
| 2023-10-19 | 45.26 | $36.55 | 25612 |
| 2023-10-18 | 42.33 | $36.26 | 7707 |
| 2023-10-17 | 48.65 | $37.00 | 5211 |
| 2023-10-16 | 52.15 | $37.35 | 7101 |
| 2023-10-13 | 50.51 | $37.18 | 7427 |
| 2023-10-12 | 51.60 | $37.29 | 7900 |
| 2023-10-11 | 53.38 | $37.47 | 7200 |
| 2023-10-10 | 53.38 | $37.47 | 8000 |
| 2023-10-09 | 50.27 | $37.11 | 6849 |
| 2023-10-06 | 51.27 | $37.22 | 4700 |
| 2023-10-05 | 46.42 | $36.69 | 5000 |
| 2023-10-04 | 41.29 | $36.20 | 21534 |
| 2023-10-03 | 40.63 | $36.14 | 5100 |
| 2023-10-02 | 44.00 | $36.57 | 28500 |
| 2023-09-29 | 42.53 | $36.43 | 4337 |
| 2023-09-28 | 43.94 | $36.61 | 5033 |
| 2023-09-27 | 40.05 | $36.24 | 8205 |
| 2023-09-26 | 38.51 | $36.10 | 7914 |
| 2023-09-25 | 42.83 | $36.68 | 3400 |
| 2023-09-22 | 41.21 | $36.53 | 6200 |
| 2023-09-21 | 37.99 | $36.24 | 19700 |
| 2023-09-20 | 43.72 | $36.97 | 6025 |
| 2023-09-19 | 46.08 | $37.23 | 76000 |
| 2023-09-18 | 48.46 | $37.48 | 8235 |
| 2023-09-15 | 49.14 | $37.55 | 6230 |
| 2023-09-14 | 51.47 | $37.79 | 16400 |
| 2023-09-13 | 46.43 | $37.29 | 11818 |
| 2023-09-12 | 44.11 | $37.08 | 6416 |
| 2023-09-11 | 42.99 | $36.98 | 228648 |
| 2023-09-08 | 42.00 | $36.89 | 6234 |
| 2023-09-07 | 42.39 | $36.94 | 28148 |
| 2023-09-06 | 44.75 | $37.24 | 4227 |
| 2023-09-05 | 47.16 | $37.53 | 2500 |
| 2023-09-01 | 45.03 | $37.31 | 3700 |
| 2023-08-31 | 44.35 | $37.24 | 5145 |
| 2023-08-30 | 47.45 | $37.63 | 1846 |
| 2023-08-29 | 47.95 | $37.69 | 9021 |
| 2023-08-28 | 44.78 | $37.34 | 5500 |
| 2023-08-25 | 42.30 | $37.08 | 4400 |
| 2023-08-24 | 43.96 | $37.31 | 3719 |
| 2023-08-23 | 44.25 | $37.35 | 5243 |
| 2023-08-22 | 38.54 | $36.75 | 7703 |
| 2023-08-21 | 40.58 | $37.06 | 3200 |
| 2023-08-18 | 38.80 | $36.88 | 11728 |
| 2023-08-17 | 39.36 | $36.97 | 14149 |
| 2023-08-16 | 37.35 | $36.76 | 8619 |
| 2023-08-15 | 38.09 | $36.89 | 6809 |
| 2023-08-14 | 39.95 | $37.21 | 21400 |
| 2023-08-11 | 41.32 | $37.44 | 17300 |
| 2023-08-10 | 43.55 | $37.80 | 19000 |
| 2023-08-09 | 45.36 | $38.08 | 37400 |
| 2023-08-08 | 45.05 | $38.04 | 16504 |
| 2023-08-07 | 49.08 | $38.65 | 22900 |
| 2023-08-04 | 46.71 | $38.33 | 22300 |
| 2023-08-03 | 43.83 | $37.96 | 21800 |
| 2023-08-02 | 45.14 | $38.17 | 23435 |
| 2023-08-01 | 52.65 | $39.22 | 27200 |
| 2023-07-31 | 53.53 | $39.33 | 25803 |
| 2023-07-28 | 59.21 | $39.99 | 33650 |
| 2023-07-27 | 54.95 | $39.37 | 8400 |
| 2023-07-26 | 58.71 | $39.77 | 49624 |
| 2023-07-25 | 58.03 | $39.67 | 9221 |
| 2023-07-24 | 55.44 | $39.30 | 9049 |
| 2023-07-21 | 52.26 | $38.88 | 15038 |
| 2023-07-20 | 52.26 | $38.88 | 10700 |
| 2023-07-19 | 56.69 | $39.39 | 5828 |
| 2023-07-18 | 62.73 | $40.00 | 20603 |
| 2023-07-17 | 62.35 | $39.94 | 22440 |
| 2023-07-14 | 61.62 | $39.82 | 17525 |
| 2023-07-13 | 61.32 | $39.77 | 18807 |
| 2023-07-12 | 58.37 | $39.29 | 17500 |
| 2023-07-11 | 52.00 | $38.41 | 8300 |
| 2023-07-10 | 46.81 | $37.82 | 8014 |
| 2023-07-07 | 47.55 | $37.91 | 13800 |
| 2023-07-06 | 45.16 | $37.65 | 19700 |
| 2023-07-05 | 53.14 | $38.55 | 13432 |
| 2023-07-03 | 56.73 | $38.89 | 6700 |
| 2023-06-30 | 53.38 | $38.51 | 3900 |
| 2023-06-29 | 51.50 | $38.31 | 5600 |
| 2023-06-28 | 54.09 | $38.56 | 11100 |
| 2023-06-27 | 55.58 | $38.70 | 3541 |
| 2023-06-26 | 55.16 | $38.65 | 4100 |
| 2023-06-23 | 54.09 | $38.52 | 7313 |
| 2023-06-22 | 60.04 | $39.09 | 5549 |
| 2023-06-21 | 60.60 | $39.14 | 2206 |
| 2023-06-20 | 60.32 | $39.10 | 5106 |
| 2023-06-16 | 65.86 | $39.60 | 5903 |
| 2023-06-15 | 72.42 | $40.12 | 4347 |
| 2023-06-14 | 70.77 | $39.81 | 1.0M |
| 2023-06-13 | 71.43 | $39.86 | 3448 |
| 2023-06-12 | 68.24 | $39.29 | 6200 |
| 2023-06-09 | 66.50 | $39.01 | 5100 |
| 2023-06-08 | 65.27 | $38.82 | 3600 |
| 2023-06-07 | 65.15 | $38.80 | 3025 |
| 2023-06-06 | 64.84 | $38.75 | 1037 |
| 2023-06-05 | 63.49 | $38.53 | 1727 |
| 2023-06-02 | 65.44 | $38.71 | 6400 |
| 2023-06-01 | 62.99 | $38.30 | 11700 |
| 2023-05-31 | 60.86 | $37.97 | 2300 |
| 2023-05-30 | 65.75 | $38.42 | 2324 |
| 2023-05-26 | 65.40 | $38.36 | 3600 |
| 2023-05-25 | 59.92 | $37.52 | 2238 |
| 2023-05-24 | 53.30 | $36.73 | 5200 |
| 2023-05-23 | 54.83 | $36.87 | 4800 |
| 2023-05-22 | 59.81 | $37.30 | 1235 |
| 2023-05-19 | 60.79 | $37.38 | 10500 |
| 2023-05-18 | 59.77 | $37.25 | 6900 |
| 2023-05-17 | 57.36 | $36.95 | 3400 |
| 2023-05-16 | 48.89 | $36.08 | 1400 |
| 2023-05-15 | 48.11 | $36.01 | 3700 |
| 2023-05-12 | 42.32 | $35.53 | 9933 |
| 2023-05-11 | 44.68 | $35.77 | 2943 |
| 2023-05-10 | 49.39 | $36.20 | 18033 |
| 2023-05-09 | 49.15 | $36.18 | 604 |
| 2023-05-08 | 50.61 | $36.31 | 1737 |
| 2023-05-05 | 51.51 | $36.39 | 3100 |
| 2023-05-04 | 45.95 | $35.90 | 1243 |
| 2023-05-03 | 44.97 | $35.82 | 1800 |
| 2023-05-02 | 43.26 | $35.68 | 3243 |
| 2023-05-01 | 44.48 | $35.81 | 4500 |
| 2023-04-28 | 45.60 | $35.93 | 1400 |
| 2023-04-27 | 43.80 | $35.77 | 1800 |
| 2023-04-26 | 38.08 | $35.30 | 1305 |
| 2023-04-25 | 37.31 | $35.24 | 4838 |
| 2023-04-24 | 45.50 | $36.15 | 2100 |
| 2023-04-21 | 44.22 | $36.05 | 3916 |
| 2023-04-20 | 47.40 | $36.35 | 4800 |
| 2023-04-19 | 47.40 | $36.35 | 1100 |
| 2023-04-18 | 53.25 | $36.86 | 9519 |
| 2023-04-17 | 54.38 | $36.95 | 5526 |
| 2023-04-14 | 55.24 | $37.02 | 9839 |
| 2023-04-13 | 55.97 | $37.08 | 4817 |
| 2023-04-12 | 54.46 | $36.92 | 8425 |
| 2023-04-11 | 55.94 | $37.05 | 7500 |
| 2023-04-10 | 53.53 | $36.79 | 7300 |
| 2023-04-06 | 53.53 | $36.79 | 110449 |
| 2023-04-05 | 53.27 | $36.76 | 17108 |
| 2023-04-04 | 57.42 | $37.16 | 4500 |
| 2023-04-03 | 59.29 | $37.33 | 11400 |
| 2023-03-31 | 57.52 | $37.10 | 7519 |
| 2023-03-30 | 57.28 | $37.07 | 2200 |
| 2023-03-29 | 56.46 | $36.96 | 18400 |
| 2023-03-28 | 55.65 | $36.85 | 99600 |
| 2023-03-27 | 57.31 | $37.03 | 12749 |
| 2023-03-24 | 59.57 | $37.27 | 6900 |
| 2023-03-23 | 59.57 | $37.27 | 6448 |
| 2023-03-22 | 56.82 | $36.84 | 24336 |
| 2023-03-21 | 54.57 | $36.51 | 9600 |
| 2023-03-20 | 51.90 | $36.14 | 5900 |
| 2023-03-17 | 49.77 | $35.86 | 16009 |
| 2023-03-16 | 50.07 | $35.90 | 13904 |
| 2023-03-15 | 45.04 | $35.26 | 562700 |
| 2023-03-14 | 51.25 | $36.07 | 5600 |
| 2023-03-13 | 51.25 | $36.07 | 25100 |
| 2023-03-10 | 48.15 | $35.68 | 560749 |
| 2023-03-09 | 50.42 | $35.97 | 15100 |
| 2023-03-08 | 57.43 | $36.76 | 25100 |
| 2023-03-07 | 55.88 | $36.55 | 1.3M |
| 2023-03-06 | 55.14 | $36.45 | 8135 |
| 2023-03-03 | 56.03 | $36.55 | 6000 |
| 2023-03-02 | 53.83 | $36.24 | 5200 |
| 2023-03-01 | 52.60 | $36.07 | 20500 |
| 2023-02-28 | 48.78 | $35.57 | 6141 |
| 2023-02-27 | 50.64 | $35.81 | 2925 |
| 2023-02-24 | 49.80 | $35.70 | 29600 |
| 2023-02-23 | 57.05 | $36.57 | 6143 |
| 2023-02-22 | 51.06 | $35.80 | 11900 |
| 2023-02-21 | 50.47 | $35.73 | 13500 |
| 2023-02-17 | 53.47 | $36.07 | 14707 |
| 2023-02-16 | 53.56 | $36.08 | 7540 |
| 2023-02-15 | 53.65 | $36.09 | 12100 |
| 2023-02-14 | 59.88 | $36.78 | 23226 |
| 2023-02-13 | 59.29 | $36.69 | 16522 |
| 2023-02-10 | 58.00 | $36.49 | 28300 |
| 2023-02-09 | 60.18 | $36.73 | 19422 |
| 2023-02-08 | 59.52 | $36.62 | 5200 |
| 2023-02-07 | 59.28 | $36.58 | 9300 |
| 2023-02-06 | 56.91 | $36.18 | 6200 |
| 2023-02-03 | 61.23 | $36.69 | 8523 |
| 2023-02-02 | 67.73 | $37.37 | 7910 |
| 2023-02-01 | 66.49 | $37.12 | 22200 |
| 2023-01-31 | 62.35 | $36.37 | 12700 |
| 2023-01-30 | 63.44 | $36.48 | 23800 |
| 2023-01-27 | 67.31 | $36.86 | 52900 |
| 2023-01-26 | 67.93 | $36.92 | 32300 |
| 2023-01-25 | 65.13 | $36.37 | 33227 |
| 2023-01-24 | 66.53 | $36.51 | 22726 |
| 2023-01-23 | 65.68 | $36.34 | 61400 |
| 2023-01-20 | 62.99 | $35.83 | 19600 |
| 2023-01-19 | 59.76 | $35.28 | 15100 |
| 2023-01-18 | 60.12 | $35.32 | 9428 |
| 2023-01-17 | 61.00 | $35.42 | 6600 |
| 2023-01-13 | 59.25 | $35.11 | 6934 |
| 2023-01-12 | 59.82 | $35.18 | 10000 |
| 2023-01-11 | 58.34 | $34.91 | 5100 |
| 2023-01-10 | 58.72 | $34.96 | 12305 |
| 2023-01-09 | 57.39 | $34.71 | 27422 |
| 2023-01-06 | 54.02 | $34.11 | 15100 |
| 2023-01-05 | 47.14 | $33.07 | 4300 |
| 2023-01-04 | 48.74 | $33.31 | 11000 |
| 2023-01-03 | 45.52 | $32.87 | 10109 |
| 2022-12-30 | 44.23 | $32.70 | 6500 |
| 2022-12-29 | 46.50 | $33.07 | 9937 |
| 2022-12-28 | 41.40 | $32.41 | 10900 |
| 2022-12-27 | 45.87 | $33.12 | 8000 |
| 2022-12-23 | 45.24 | $33.04 | 5400 |
| 2022-12-22 | 44.62 | $32.96 | 285800 |
| 2022-12-21 | 47.53 | $33.42 | 18000 |
| 2022-12-20 | 45.17 | $33.10 | 8000 |
| 2022-12-19 | 46.48 | $33.31 | 7900 |
| 2022-12-16 | 46.66 | $33.34 | 17500 |
| 2022-12-15 | 54.40 | $34.48 | 19100 |
| 2022-12-14 | 60.69 | $35.23 | 34027 |
| 2022-12-13 | 60.63 | $35.22 | 28435 |
| 2022-12-12 | 61.14 | $35.28 | 16300 |
| 2022-12-09 | 60.67 | $35.19 | 23916 |
| 2022-12-08 | 61.38 | $35.28 | 397622 |
| 2022-12-07 | 61.38 | $35.28 | 682339 |
| 2022-12-06 | 60.40 | $35.07 | 5103 |
| 2022-12-05 | 65.56 | $35.76 | 23501 |
| 2022-12-02 | 66.66 | $35.90 | 5800 |
| 2022-12-01 | 66.97 | $35.94 | 9700 |
| 2022-11-30 | 67.63 | $36.03 | 26723 |
| 2022-11-29 | 62.47 | $34.71 | 6300 |
| 2022-11-28 | 60.04 | $34.18 | 10645 |
| 2022-11-25 | 64.61 | $34.79 | 2515 |
| 2022-11-23 | 64.10 | $34.67 | 6707 |
| 2022-11-22 | 63.05 | $34.42 | 15600 |
| 2022-11-21 | 61.05 | $33.96 | 6549 |
| 2022-11-18 | 64.13 | $34.39 | 12935 |
| 2022-11-17 | 64.01 | $34.36 | 25300 |
| 2022-11-16 | 63.31 | $34.18 | 8300 |
| 2022-11-15 | 68.92 | $34.97 | 39037 |
| 2022-11-14 | 64.75 | $33.86 | 7800 |
| 2022-11-11 | 65.89 | $34.01 | 17603 |
| 2022-11-10 | 60.94 | $32.87 | 10837 |
| 2022-11-09 | 50.39 | $31.11 | 6800 |
| 2022-11-08 | 50.17 | $31.08 | 12000 |
| 2022-11-07 | 46.77 | $30.62 | 7719 |
| 2022-11-04 | 45.14 | $30.41 | 10900 |
| 2022-11-03 | 37.55 | $29.53 | 14600 |
| 2022-11-02 | 36.31 | $29.40 | 20321 |
| 2022-11-01 | 38.66 | $29.82 | 11644 |
| 2022-10-31 | 35.84 | $29.52 | 14618 |
| 2022-10-28 | 36.70 | $29.68 | 12649 |
| 2022-10-27 | 35.69 | $29.57 | 7826 |
| 2022-10-26 | 35.16 | $29.51 | 13434 |
| 2022-10-25 | 33.95 | $29.37 | 7300 |
| 2022-10-24 | 33.53 | $29.32 | 3328 |
| 2022-10-21 | 35.88 | $29.86 | 6600 |
| 2022-10-20 | 33.59 | $29.58 | 3007 |
| 2022-10-19 | 31.69 | $29.35 | 3800 |
| 2022-10-18 | 33.51 | $29.81 | 4300 |
| 2022-10-17 | 34.88 | $30.14 | 3100 |
| 2022-10-14 | 29.40 | $29.48 | 11636 |
| 2022-10-13 | 32.34 | $30.23 | 30700 |
| 2022-10-12 | 30.13 | $29.98 | 3200 |
| 2022-10-11 | 28.62 | $29.81 | 5534 |
| 2022-10-10 | 30.23 | $30.25 | 12600 |
| 2022-10-07 | 32.46 | $30.82 | 16215 |
| 2022-10-06 | 37.29 | $31.87 | 5828 |
| 2022-10-05 | 38.05 | $32.02 | 20600 |
| 2022-10-04 | 36.31 | $31.81 | 1137 |
| 2022-10-03 | 27.44 | $30.85 | 12413 |
| 2022-09-30 | 23.32 | $30.46 | 3827 |
| 2022-09-29 | 24.19 | $30.72 | 150300 |
| 2022-09-28 | 26.66 | $31.40 | 9300 |
| 2022-09-27 | 27.60 | $31.64 | 8100 |
| 2022-09-26 | 27.50 | $31.63 | 8700 |
| 2022-09-23 | 28.81 | $31.97 | 16900 |
| 2022-09-22 | 32.48 | $32.82 | 7745 |
| 2022-09-21 | 34.39 | $33.21 | 12834 |
| 2022-09-20 | 36.54 | $33.62 | 8700 |
| 2022-09-19 | 37.63 | $33.82 | 33700 |
| 2022-09-16 | 37.79 | $33.85 | 19146 |
| 2022-09-15 | 38.31 | $33.95 | 5312 |
| 2022-09-14 | 39.81 | $34.24 | 19649 |
| 2022-09-13 | 37.15 | $33.91 | 14818 |
| 2022-09-12 | 44.72 | $35.24 | 3800 |
| 2022-09-09 | 43.40 | $35.08 | 6736 |
| 2022-09-08 | 38.52 | $34.52 | 14309 |
| 2022-09-07 | 36.86 | $34.34 | 5330 |
| 2022-09-06 | 37.13 | $34.39 | 7400 |
| 2022-09-02 | 38.01 | $34.56 | 10100 |
| 2022-09-01 | 41.00 | $35.11 | 32627 |
| 2022-08-31 | 44.58 | $35.70 | 15235 |
| 2022-08-30 | 41.71 | $35.35 | 6600 |
| 2022-08-29 | 43.29 | $35.61 | 12600 |
| 2022-08-26 | 46.37 | $36.09 | 14100 |
| 2022-08-25 | 52.33 | $36.90 | 5207 |
| 2022-08-24 | 48.02 | $36.35 | 11900 |
| 2022-08-23 | 48.94 | $36.47 | 2500 |
| 2022-08-22 | 48.63 | $36.43 | 9324 |
| 2022-08-19 | 52.75 | $36.97 | 2900 |
| 2022-08-18 | 56.09 | $37.37 | 7300 |
| 2022-08-17 | 55.49 | $37.28 | 4800 |
| 2022-08-16 | 56.81 | $37.44 | 3000 |
| 2022-08-15 | 56.31 | $37.36 | 11400 |
| 2022-08-12 | 57.09 | $37.46 | 5400 |
| 2022-08-11 | 54.47 | $37.02 | 9900 |
| 2022-08-10 | 53.18 | $36.81 | 8000 |
| 2022-08-09 | 48.48 | $36.10 | 11514 |
| 2022-08-08 | 48.48 | $36.10 | 11800 |
| 2022-08-05 | 50.27 | $36.38 | 7333 |
| 2022-08-04 | 45.77 | $35.72 | 18939 |
| 2022-08-03 | 46.13 | $35.78 | 16400 |
| 2022-08-02 | 44.11 | $35.49 | 34937 |
| 2022-08-01 | 45.40 | $35.72 | 23234 |
| 2022-07-29 | 48.36 | $36.23 | 7500 |
| 2022-07-28 | 48.54 | $36.26 | 9900 |
| 2022-07-27 | 48.76 | $36.30 | 5500 |
| 2022-07-26 | 43.51 | $35.46 | 620 |
| 2022-07-25 | 46.76 | $36.06 | 12000 |
| 2022-07-22 | 46.19 | $35.97 | 21019 |
| 2022-07-21 | 47.16 | $36.15 | 22800 |
| 2022-07-20 | 43.01 | $35.49 | 9641 |
| 2022-07-19 | 44.05 | $35.70 | 2000 |
| 2022-07-18 | 39.68 | $35.04 | 3831 |
| 2022-07-15 | 39.34 | $34.99 | 16200 |
| 2022-07-14 | 38.14 | $34.81 | 12023 |
| 2022-07-13 | 36.76 | $34.60 | 4200 |
| 2022-07-12 | 35.32 | $34.38 | 55100 |
| 2022-07-11 | 34.15 | $34.20 | 25029 |
| 2022-07-08 | 37.12 | $35.04 | 33400 |
| 2022-07-07 | 35.73 | $34.82 | 6012 |
| 2022-07-06 | 29.70 | $33.92 | 7319 |
| 2022-07-05 | 31.08 | $34.37 | 12949 |
| 2022-07-01 | 31.96 | $34.65 | 12808 |
| 2022-06-30 | 35.11 | $35.58 | 18800 |
| 2022-06-29 | 38.05 | $36.35 | 12608 |
| 2022-06-28 | 38.81 | $36.54 | 4114 |
| 2022-06-27 | 41.33 | $37.15 | 5300 |
| 2022-06-24 | 41.76 | $37.25 | 4406 |
| 2022-06-23 | 38.34 | $36.68 | 9130 |
| 2022-06-22 | 38.91 | $36.83 | 8000 |
| 2022-06-21 | 42.30 | $37.68 | 16304 |
| 2022-06-17 | 38.53 | $37.05 | 9200 |
| 2022-06-16 | 38.76 | $37.11 | 5500 |
| 2022-06-15 | 44.94 | $38.57 | 12000 |
| 2022-06-14 | 41.86 | $38.06 | 111940 |
| 2022-06-13 | 39.27 | $37.65 | 4041 |
| 2022-06-10 | 45.20 | $38.92 | 1200 |
| 2022-06-09 | 47.12 | $39.28 | 3800 |
| 2022-06-08 | 50.03 | $39.80 | 13040 |
| 2022-06-07 | 50.20 | $39.83 | 5000 |
| 2022-06-06 | 50.09 | $39.81 | 7300 |
| 2022-06-03 | 49.78 | $39.75 | 1700 |
| 2022-06-02 | 53.27 | $40.42 | 4900 |
| 2022-06-01 | 51.19 | $39.99 | 4612 |
| 2022-05-31 | 52.86 | $40.31 | 5100 |
| 2022-05-27 | 48.95 | $39.52 | 600 |
| 2022-05-26 | 44.47 | $38.71 | 11145 |
| 2022-05-25 | 43.42 | $38.53 | 4746 |
| 2022-05-24 | 40.70 | $38.07 | 3700 |
| 2022-05-23 | 43.46 | $38.71 | 8800 |
| 2022-05-20 | 40.59 | $38.23 | 9620 |
| 2022-05-19 | 39.80 | $38.10 | 11500 |
| 2022-05-18 | 37.87 | $37.78 | 7700 |
| 2022-05-17 | 40.12 | $38.37 | 15948 |
| 2022-05-16 | 35.44 | $37.61 | 8044 |
| 2022-05-13 | 36.62 | $37.94 | 13400 |
| 2022-05-12 | 31.49 | $37.16 | 33200 |
| 2022-05-11 | 32.48 | $37.47 | 5237 |
| 2022-05-10 | 34.44 | $38.06 | 8620 |
| 2022-05-09 | 32.34 | $37.74 | 32140 |
| 2022-05-06 | 36.87 | $39.03 | 19428 |
| 2022-05-05 | 36.55 | $38.98 | 2645 |
| 2022-05-04 | 42.80 | $40.46 | 11700 |
| 2022-05-03 | 37.37 | $39.67 | 11629 |
| 2022-05-02 | 35.30 | $39.39 | 35600 |
| 2022-04-29 | 35.78 | $39.51 | 2327 |
| 2022-04-28 | 37.69 | $39.98 | 11300 |
| 2022-04-27 | 31.87 | $39.19 | 12042 |
| 2022-04-26 | 31.26 | $39.11 | 9437 |
| 2022-04-25 | 35.24 | $40.16 | 6900 |
| 2022-04-22 | 35.40 | $40.20 | 5900 |
| 2022-04-21 | 37.50 | $40.71 | 5336 |
| 2022-04-20 | 39.89 | $41.25 | 6335 |
| 2022-04-19 | 38.09 | $40.99 | 9415 |
| 2022-04-18 | 36.70 | $40.79 | 5802 |
| 2022-04-14 | 39.61 | $41.48 | 4716 |
| 2022-04-13 | 43.39 | $42.28 | 2500 |
| 2022-04-12 | 36.47 | $41.32 | 21416 |
| 2022-04-11 | 36.56 | $41.34 | 3100 |
| 2022-04-08 | 40.17 | $42.12 | 3200 |
| 2022-04-07 | 41.06 | $42.30 | 2400 |
| 2022-04-06 | 43.93 | $42.86 | 6800 |
| 2022-04-05 | 46.58 | $43.34 | 38930 |
| 2022-04-04 | 49.98 | $43.91 | 18800 |
| 2022-04-01 | 45.54 | $43.24 | 6311 |
| 2022-03-31 | 44.70 | $43.12 | 4102 |
| 2022-03-30 | 47.11 | $43.54 | 4139 |
| 2022-03-29 | 46.92 | $43.51 | 5500 |
| 2022-03-28 | 43.99 | $43.06 | 4400 |
| 2022-03-25 | 45.42 | $43.33 | 2341 |
| 2022-03-24 | 47.42 | $43.70 | 2336 |
| 2022-03-23 | 45.12 | $43.33 | 7700 |
| 2022-03-22 | 46.58 | $43.61 | 11243 |
| 2022-03-21 | 46.11 | $43.53 | 8700 |
| 2022-03-18 | 47.15 | $43.74 | 4510 |
| 2022-03-17 | 47.79 | $43.87 | 7505 |
| 2022-03-16 | 43.56 | $43.11 | 13644 |
| 2022-03-15 | 37.55 | $42.16 | 7000 |
| 2022-03-14 | 37.67 | $42.19 | 11127 |
| 2022-03-11 | 38.49 | $42.40 | 5700 |
| 2022-03-10 | 41.04 | $43.03 | 17100 |
| 2022-03-09 | 40.02 | $42.86 | 11434 |
| 2022-03-08 | 33.20 | $41.80 | 13200 |
| 2022-03-07 | 31.24 | $41.52 | 11500 |
| 2022-03-04 | 39.96 | $43.71 | 3232 |
| 2022-03-03 | 44.31 | $44.52 | 5912 |
| 2022-03-02 | 46.95 | $44.96 | 6509 |
| 2022-03-01 | 43.54 | $44.49 | 5040 |
| 2022-02-28 | 44.47 | $44.65 | 10300 |
| 2022-02-25 | 45.21 | $44.78 | 7425 |
| 2022-02-24 | 41.88 | $44.31 | 7400 |
| 2022-02-23 | 46.88 | $45.18 | 7420 |
| 2022-02-22 | 47.07 | $45.21 | 3300 |
| 2022-02-18 | 50.32 | $45.73 | 9737 |
| 2022-02-17 | 49.88 | $45.66 | 8722 |
| 2022-02-16 | 53.44 | $46.21 | 14600 |
| 2022-02-15 | 51.65 | $45.91 | 2618 |
| 2022-02-14 | 47.22 | $45.22 | 18733 |
| 2022-02-11 | 50.00 | $45.66 | 8700 |
| 2022-02-10 | 52.88 | $46.09 | 7600 |
| 2022-02-09 | 53.84 | $46.23 | 8900 |
| 2022-02-08 | 50.62 | $45.70 | 2500 |
| 2022-02-07 | 47.46 | $45.22 | 3700 |
| 2022-02-04 | 46.16 | $45.03 | 9800 |
| 2022-02-03 | 45.63 | $44.95 | 5529 |
| 2022-02-02 | 49.74 | $45.65 | 3117 |
| 2022-02-01 | 47.43 | $45.29 | 68000 |
| 2022-01-31 | 47.89 | $45.37 | 17021 |
| 2022-01-28 | 37.26 | $43.92 | 10143 |
| 2022-01-27 | 35.54 | $43.72 | 10300 |
| 2022-01-26 | 40.39 | $44.64 | 15500 |
| 2022-01-25 | 42.42 | $44.98 | 2810 |
| 2022-01-24 | 45.28 | $45.43 | 11900 |
| 2022-01-21 | 43.76 | $45.24 | 13415 |
| 2022-01-20 | 50.02 | $46.14 | 6112 |
| 2022-01-19 | 52.40 | $46.44 | 19343 |
| 2022-01-18 | 53.52 | $46.58 | 24127 |
| 2022-01-14 | 57.83 | $47.09 | 17400 |
| 2022-01-13 | 59.61 | $47.29 | 16800 |
| 2022-01-12 | 58.27 | $47.07 | 32535 |
| 2022-01-11 | 56.64 | $46.81 | 4300 |
| 2022-01-10 | 52.97 | $46.26 | 5048 |
| 2022-01-07 | 52.90 | $46.25 | 5520 |
| 2022-01-06 | 56.44 | $46.70 | 4400 |
| 2022-01-05 | 56.68 | $46.73 | 3700 |
| 2022-01-04 | 61.03 | $47.26 | 3700 |
| 2022-01-03 | 58.15 | $46.76 | 7442 |
| 2021-12-31 | 56.63 | $46.51 | 4300 |
| 2021-12-30 | 57.18 | $46.58 | 7138 |
| 2021-12-29 | 59.31 | $46.85 | 2400 |
| 2021-12-28 | 58.32 | $46.67 | 3531 |
| 2021-12-27 | 56.73 | $46.38 | 6420 |
| 2021-12-23 | 53.95 | $45.90 | 2018 |
| 2021-12-22 | 53.18 | $45.77 | 3631 |
| 2021-12-21 | 51.02 | $45.41 | 3500 |
| 2021-12-20 | 46.37 | $44.70 | 2100 |
| 2021-12-17 | 48.98 | $45.12 | 11200 |
| 2021-12-16 | 48.52 | $45.05 | 8419 |
| 2021-12-15 | 49.18 | $45.16 | 2600 |
| 2021-12-14 | 44.92 | $44.50 | 4218 |
| 2021-12-13 | 46.96 | $44.86 | 3200 |
| 2021-12-10 | 59.91 | $46.66 | 3900 |
| 2021-12-09 | 59.44 | $46.58 | 1338 |
| 2021-12-08 | 61.86 | $46.86 | 1321 |
| 2021-12-07 | 61.81 | $46.85 | 4200 |
| 2021-12-06 | 58.71 | $46.28 | 3303 |
| 2021-12-03 | 56.47 | $45.90 | 1100 |
| 2021-12-02 | 58.70 | $46.18 | 8518 |
| 2021-12-01 | 55.03 | $45.57 | 9130 |
| 2021-11-30 | 51.84 | $45.09 | 8800 |
| 2021-11-29 | 52.21 | $45.14 | 5800 |
| 2021-11-26 | 47.08 | $44.42 | 7600 |
| 2021-11-24 | 58.92 | $45.84 | 2800 |
| 2021-11-23 | 58.43 | $45.77 | 5000 |
| 2021-11-22 | 61.10 | $46.04 | 12000 |
| 2021-11-19 | 62.61 | $46.19 | 4701 |
| 2021-11-18 | 65.91 | $46.51 | 4530 |
| 2021-11-17 | 63.51 | $46.09 | 8600 |
| 2021-11-16 | 61.74 | $45.80 | 6300 |
| 2021-11-15 | 61.06 | $45.69 | 4842 |
| 2021-11-12 | 60.40 | $45.58 | 5521 |
| 2021-11-11 | 58.30 | $45.24 | 2300 |
| 2021-11-10 | 57.35 | $45.09 | 11844 |
| 2021-11-09 | 60.48 | $45.45 | 11200 |
| 2021-11-08 | 59.67 | $45.31 | 10100 |
| 2021-11-05 | 55.44 | $44.63 | 4734 |
| 2021-11-04 | 52.51 | $44.21 | 6329 |
| 2021-11-03 | 54.20 | $44.42 | 8800 |
| 2021-11-02 | 51.67 | $44.06 | 4400 |
| 2021-11-01 | 52.12 | $44.12 | 4600 |
| 2021-10-29 | 50.25 | $43.85 | 6200 |
| 2021-10-28 | 53.50 | $44.29 | 5228 |
| 2021-10-27 | 51.25 | $43.96 | 7300 |
| 2021-10-26 | 51.83 | $44.04 | 1511 |
| 2021-10-25 | 49.39 | $43.68 | 3912 |
| 2021-10-22 | 46.46 | $43.27 | 4500 |
| 2021-10-21 | 48.21 | $43.54 | 2900 |
| 2021-10-20 | 48.66 | $43.61 | 6600 |
| 2021-10-19 | 49.28 | $43.71 | 57233 |
| 2021-10-18 | 45.92 | $43.20 | 69827 |
| 2021-10-15 | 46.90 | $43.37 | 10000 |
| 2021-10-14 | 42.86 | $42.78 | 5340 |
| 2021-10-13 | 39.14 | $42.28 | 7200 |
| 2021-10-12 | 39.38 | $42.33 | 9300 |
| 2021-10-11 | 42.45 | $42.94 | 2800 |
| 2021-10-08 | 42.60 | $42.97 | 633 |
| 2021-10-07 | 44.40 | $43.32 | 4200 |
| 2021-10-06 | 39.48 | $42.61 | 3128 |
| 2021-10-05 | 40.05 | $42.73 | 3738 |
| 2021-10-04 | 37.18 | $42.33 | 3612 |
| 2021-10-01 | 42.71 | $43.47 | 3515 |
| 2021-09-30 | 43.91 | $43.69 | 2500 |
| 2021-09-29 | 42.88 | $43.54 | 4244 |
| 2021-09-28 | 46.24 | $44.16 | 5700 |
| 2021-09-27 | 52.76 | $45.19 | 2600 |
| 2021-09-24 | 51.50 | $44.99 | 4900 |
| 2021-09-23 | 52.03 | $45.07 | 3203 |
| 2021-09-22 | 48.24 | $44.47 | 3800 |
| 2021-09-21 | 45.30 | $44.04 | 11100 |
| 2021-09-20 | 43.09 | $43.73 | 20128 |
| 2021-09-17 | 51.83 | $45.09 | 3000 |
| 2021-09-16 | 53.89 | $45.36 | 1300 |
| 2021-09-15 | 56.58 | $45.70 | 1837 |
| 2021-09-14 | 56.40 | $45.67 | 2604 |
| 2021-09-13 | 57.70 | $45.84 | 5840 |
| 2021-09-10 | 56.52 | $45.63 | 2121 |
| 2021-09-09 | 54.75 | $45.32 | 4000 |
| 2021-09-08 | 52.37 | $44.92 | 9000 |
| 2021-09-07 | 57.94 | $45.69 | 7000 |
| 2021-09-03 | 59.83 | $45.93 | 2716 |
| 2021-09-02 | 57.88 | $45.57 | 3271 |
| 2021-09-01 | 58.10 | $45.60 | 5332 |
| 2021-08-31 | 57.95 | $45.57 | 10242 |
| 2021-08-30 | 56.00 | $45.19 | 5932 |
| 2021-08-27 | 53.97 | $44.81 | 9800 |
| 2021-08-26 | 48.97 | $43.96 | 4441 |
| 2021-08-25 | 51.27 | $44.33 | 4131 |
| 2021-08-24 | 46.70 | $43.62 | 8300 |
| 2021-08-23 | 46.02 | $43.52 | 5100 |
| 2021-08-20 | 37.84 | $42.43 | 5411 |
| 2021-08-19 | 36.07 | $42.22 | 15838 |
| 2021-08-18 | 40.63 | $43.09 | 2300 |
| 2021-08-17 | 34.28 | $42.39 | 9039 |
| 2021-08-16 | 42.03 | $43.66 | 4300 |
| 2021-08-13 | 43.43 | $43.85 | 2500 |
| 2021-08-12 | 48.59 | $44.49 | 4700 |
| 2021-08-11 | 49.82 | $44.63 | 2000 |
| 2021-08-10 | 49.30 | $44.57 | 8446 |
| 2021-08-09 | 53.63 | $45.06 | 3500 |
| 2021-08-06 | 54.56 | $45.16 | 5600 |
| 2021-08-05 | 59.15 | $45.63 | 600 |
| 2021-08-04 | 58.22 | $45.50 | 1900 |
| 2021-08-03 | 55.04 | $45.07 | 5700 |
| 2021-08-02 | 50.90 | $44.57 | 5200 |
| 2021-07-30 | 49.93 | $44.46 | 5000 |
| 2021-07-29 | 53.08 | $44.81 | 3800 |
| 2021-07-28 | 46.07 | $44.05 | 11221 |
| 2021-07-27 | 41.71 | $43.65 | 7819 |
| 2021-07-26 | 47.24 | $44.26 | 6131 |
| 2021-07-23 | 52.31 | $44.73 | 43700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.23
2026-07-21
Close Price
$96.60
Vol: 572570
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -62.23 | $96.60 | 572570 |
| 2026-07-20 | -96.10 | $91.84 | 3.0M |
| 2026-07-17 | -86.58 | $93.67 | 643800 |
| 2026-07-16 | -97.30 | $96.28 | 193500 |
| 2026-07-15 | -86.79 | $98.95 | 329229 |
| 2026-07-14 | -93.70 | $98.42 | 611300 |
| 2026-07-13 | -95.94 | $98.51 | 58900 |
| 2026-07-10 | -55.33 | $102.90 | 67525 |
| 2026-07-09 | -56.68 | $102.00 | 56800 |
| 2026-07-08 | -65.46 | $100.71 | 231126 |
| 2026-07-07 | -76.09 | $99.15 | 1.9M |
| 2026-07-06 | -42.49 | $103.96 | 227800 |
| 2026-07-02 | -61.19 | $101.16 | 86698 |
| 2026-07-01 | -55.24 | $102.05 | 60917 |
| 2026-06-30 | -32.00 | $105.53 | 112634 |
| 2026-06-29 | -49.90 | $102.85 | 66492 |
| 2026-06-26 | -68.47 | $100.07 | 240747 |
| 2026-06-25 | -54.04 | $102.23 | 67033 |
| 2026-06-24 | -56.11 | $101.92 | 78500 |
| 2026-06-23 | -49.83 | $102.86 | 196206 |
| 2026-06-22 | -5.95 | $109.34 | 227900 |
| 2026-06-18 | -0.91 | $107.53 | 187307 |
| 2026-06-17 | -15.17 | $103.03 | 140100 |
| 2026-06-16 | -20.61 | $101.65 | 227122 |
| 2026-06-15 | -7.73 | $104.25 | 1.2M |
| 2026-06-12 | -24.83 | $100.80 | 124469 |
| 2026-06-11 | -27.75 | $100.21 | 235500 |
| 2026-06-10 | -49.95 | $95.73 | 253803 |
| 2026-06-09 | -33.00 | $99.15 | 615070 |
| 2026-06-08 | -36.77 | $98.39 | 340375 |
| 2026-06-05 | -49.31 | $95.86 | 432041 |
| 2026-06-04 | -7.58 | $104.28 | 3.9M |
| 2026-06-03 | -2.28 | $105.35 | 130546 |
| 2026-06-02 | -1.44 | $105.52 | 300900 |
| 2026-06-01 | -3.95 | $104.60 | 399704 |
| 2026-05-29 | -12.34 | $100.47 | 170800 |
| 2026-05-28 | -10.32 | $100.74 | 575090 |
| 2026-05-27 | -6.53 | $101.32 | 1.5M |
| 2026-05-26 | -0.06 | $100.27 | 913609 |
| 2026-05-22 | -4.73 | $94.41 | 229400 |
| 2026-05-21 | -27.43 | $91.61 | 2.9M |
| 2026-05-20 | -38.57 | $88.99 | 65600 |
| 2026-05-19 | -53.67 | $86.77 | 298549 |
| 2026-05-18 | -37.42 | $89.11 | 597200 |
| 2026-05-15 | -40.20 | $88.55 | 12.3M |
| 2026-05-14 | -9.74 | $93.18 | 401317 |
| 2026-05-13 | -13.71 | $92.28 | 239443 |
| 2026-05-12 | -19.19 | $91.24 | 131439 |
| 2026-05-11 | 0.00 | $94.66 | 61327 |
| 2026-05-08 | -0.72 | $93.19 | 309100 |
| 2026-05-07 | -5.18 | $91.48 | 248064 |
| 2026-05-06 | -0.50 | $92.03 | 55359 |
| 2026-05-05 | -2.70 | $89.50 | 133700 |
| 2026-05-04 | -4.83 | $87.14 | 219601 |
| 2026-05-01 | -5.01 | $86.76 | 137180 |
| 2026-04-30 | -1.54 | $86.36 | 138300 |
| 2026-04-29 | -3.10 | $84.01 | 97621 |
| 2026-04-28 | -3.05 | $83.99 | 79517 |
| 2026-04-27 | -3.36 | $83.93 | 255820 |
| 2026-04-24 | -1.37 | $84.31 | 182600 |
| 2026-04-23 | -10.75 | $81.08 | 198700 |
| 2026-04-22 | 0.00 | $82.95 | 1.1M |
| 2026-04-21 | -7.37 | $80.13 | 180200 |
| 2026-04-20 | -2.47 | $80.15 | 74702 |
| 2026-04-17 | -4.34 | $79.87 | 304531 |
| 2026-04-16 | -1.97 | $77.99 | 127552 |
| 2026-04-15 | -2.23 | $77.37 | 461240 |
| 2026-04-14 | -0.35 | $77.08 | 674013 |
| 2026-04-13 | -0.51 | $75.22 | 134790 |
| 2026-04-10 | -3.45 | $73.94 | 59910 |
| 2026-04-09 | -1.27 | $73.34 | 38901 |
| 2026-04-08 | 0.00 | $73.44 | 1.2M |
| 2026-04-07 | -38.78 | $68.96 | 96500 |
| 2026-04-06 | -48.11 | $68.44 | 46332 |
| 2026-04-02 | -61.58 | $67.69 | 47224 |
| 2026-04-01 | -42.01 | $68.78 | 188728 |
| 2026-03-31 | -54.04 | $68.11 | 132700 |
| 2026-03-30 | -88.75 | $66.31 | 75500 |
| 2026-03-27 | -87.71 | $66.66 | 27100 |
| 2026-03-26 | -79.26 | $67.32 | 65900 |
| 2026-03-25 | -52.65 | $69.98 | 1.2M |
| 2026-03-24 | -74.23 | $68.03 | 43900 |
| 2026-03-23 | -58.08 | $69.49 | 1.3M |
| 2026-03-20 | -80.09 | $67.50 | 45200 |
| 2026-03-19 | -53.43 | $69.91 | 31800 |
| 2026-03-18 | -59.29 | $69.38 | 542000 |
| 2026-03-17 | -42.59 | $70.89 | 62848 |
| 2026-03-16 | -54.54 | $69.81 | 194147 |
| 2026-03-13 | -76.99 | $67.78 | 219528 |
| 2026-03-12 | -80.53 | $67.46 | 305941 |
| 2026-03-11 | -56.08 | $69.67 | 640100 |
| 2026-03-10 | -72.46 | $68.19 | 229200 |
| 2026-03-09 | -69.14 | $68.49 | 381057 |
| 2026-03-06 | -87.89 | $67.41 | 458800 |
| 2026-03-05 | -63.16 | $68.55 | 283846 |
| 2026-03-04 | -54.08 | $69.44 | 387731 |
| 2026-03-03 | -55.20 | $69.33 | 474800 |
| 2026-03-02 | -16.84 | $73.09 | 312448 |
| 2026-02-27 | -14.69 | $73.30 | 182717 |
| 2026-02-26 | -9.39 | $73.82 | 570630 |
| 2026-02-25 | -1.66 | $74.40 | 199661 |
| 2026-02-24 | -4.21 | $73.35 | 188527 |
| 2026-02-23 | -14.20 | $70.86 | 2.3M |
| 2026-02-20 | -0.43 | $71.81 | 389106 |
| 2026-02-19 | -18.97 | $70.15 | 156606 |
| 2026-02-18 | -13.58 | $70.49 | 159000 |
| 2026-02-17 | -11.76 | $70.55 | 1.5M |
| 2026-02-13 | -12.20 | $70.52 | 227400 |
| 2026-02-12 | -18.08 | $70.11 | 490931 |
| 2026-02-11 | -0.42 | $70.95 | 904011 |
| 2026-02-10 | -11.32 | $68.81 | 425849 |
| 2026-02-09 | -20.26 | $68.23 | 45700 |
| 2026-02-06 | -29.78 | $67.47 | 91925 |
| 2026-02-05 | -59.56 | $65.46 | 94400 |
| 2026-02-04 | -53.63 | $65.86 | 194110 |
| 2026-02-03 | -45.78 | $66.39 | 117924 |
| 2026-02-02 | -43.15 | $66.52 | 185500 |
| 2026-01-30 | -44.62 | $66.00 | 1.1M |
| 2026-01-29 | -19.91 | $67.76 | 200200 |
| 2026-01-28 | -4.51 | $69.09 | 164700 |
| 2026-01-27 | 0.00 | $69.08 | 82400 |
| 2026-01-26 | -2.00 | $67.82 | 294300 |
| 2026-01-23 | -1.04 | $67.39 | 1.2M |
| 2026-01-22 | -4.36 | $66.10 | 45532 |
| 2026-01-21 | -4.84 | $65.39 | 178400 |
| 2026-01-20 | -15.02 | $64.43 | 164600 |
| 2026-01-16 | -6.46 | $65.00 | 77915 |
| 2026-01-15 | -7.04 | $64.84 | 1.2M |
| 2026-01-14 | -2.37 | $64.12 | 68500 |
| 2026-01-13 | -8.94 | $63.76 | 394201 |
| 2026-01-12 | -0.91 | $64.20 | 142800 |
| 2026-01-09 | -4.73 | $63.40 | 139100 |
| 2026-01-08 | -13.58 | $62.97 | 188403 |
| 2026-01-07 | -4.94 | $63.39 | 142325 |
| 2026-01-06 | -1.66 | $63.52 | 700209 |
| 2026-01-05 | -4.88 | $62.86 | 176800 |
| 2026-01-02 | -14.69 | $62.08 | 41600 |
| 2025-12-31 | -46.65 | $60.84 | 24200 |
| 2025-12-30 | -43.81 | $60.95 | 156200 |
| 2025-12-29 | -50.52 | $60.69 | 108223 |
| 2025-12-26 | -59.54 | $60.34 | 14825 |
| 2025-12-24 | -70.88 | $59.90 | 3540 |
| 2025-12-23 | -55.60 | $59.77 | 12500 |
| 2025-12-22 | -61.23 | $59.46 | 499231 |
| 2025-12-19 | -57.73 | $59.14 | 180300 |
| 2025-12-18 | -48.85 | $59.68 | 37046 |
| 2025-12-17 | -60.53 | $58.97 | 48000 |
| 2025-12-16 | -47.53 | $59.76 | 174314 |
| 2025-12-15 | -44.41 | $59.95 | 326907 |
| 2025-12-12 | -42.27 | $60.08 | 113000 |
| 2025-12-11 | -15.95 | $61.68 | 17819 |
| 2025-12-10 | -0.16 | $62.64 | 134248 |
| 2025-12-09 | -2.14 | $61.59 | 38012 |
| 2025-12-08 | -5.15 | $61.36 | 13400 |
| 2025-12-05 | -8.72 | $61.07 | 33310 |
| 2025-12-04 | -25.55 | $60.27 | 26833 |
| 2025-12-03 | -23.64 | $60.64 | 35000 |
| 2025-12-02 | -28.14 | $60.40 | 110900 |
| 2025-12-01 | -44.39 | $59.99 | 47535 |
| 2025-11-28 | -38.70 | $60.34 | 244900 |
| 2025-11-26 | -51.87 | $59.53 | 131900 |
| 2025-11-25 | -70.45 | $58.55 | 47231 |
| 2025-11-24 | -74.78 | $58.26 | 41200 |
| 2025-11-21 | -84.63 | $57.60 | 400400 |
| 2025-11-20 | -99.65 | $57.56 | 92137 |
| 2025-11-19 | -94.56 | $58.23 | 86812 |
| 2025-11-18 | -93.46 | $58.41 | 104900 |
| 2025-11-17 | -96.74 | $58.82 | 63535 |
| 2025-11-14 | -60.49 | $60.82 | 70322 |
| 2025-11-13 | -86.42 | $59.77 | 520600 |
| 2025-11-12 | -53.58 | $61.10 | 23115 |
| 2025-11-11 | -53.83 | $61.09 | 393216 |
| 2025-11-10 | -34.50 | $61.49 | 22913 |
| 2025-11-07 | -61.82 | $60.08 | 225400 |
| 2025-11-06 | -41.72 | $60.70 | 50800 |
| 2025-11-05 | -27.60 | $61.57 | 142618 |
| 2025-11-04 | -35.06 | $61.11 | 69700 |
| 2025-11-03 | -10.55 | $62.62 | 26500 |
| 2025-10-31 | -13.80 | $62.42 | 30435 |
| 2025-10-30 | -15.75 | $62.30 | 52719 |
| 2025-10-29 | -8.60 | $62.74 | 83716 |
| 2025-10-28 | -1.76 | $62.70 | 22022 |
| 2025-10-27 | 0.00 | $62.50 | 207500 |
| 2025-10-24 | -1.67 | $61.83 | 37300 |
| 2025-10-23 | -15.85 | $61.04 | 148427 |
| 2025-10-22 | -28.69 | $60.44 | 151000 |
| 2025-10-21 | -14.35 | $61.11 | 45700 |
| 2025-10-20 | -5.35 | $61.53 | 40442 |
| 2025-10-17 | -13.82 | $60.54 | 120200 |
| 2025-10-16 | -11.06 | $60.65 | 985100 |
| 2025-10-15 | -17.03 | $60.18 | 137800 |
| 2025-10-14 | -50.27 | $58.95 | 165100 |
| 2025-10-13 | -26.22 | $59.84 | 53100 |
| 2025-10-10 | -100.00 | $57.11 | 155642 |
| 2025-10-09 | -20.93 | $60.09 | 32841 |
| 2025-10-08 | 0.00 | $60.81 | 30800 |
| 2025-10-07 | -18.77 | $60.14 | 43220 |
| 2025-10-06 | -6.22 | $60.11 | 31944 |
| 2025-10-03 | 0.00 | $59.96 | 55400 |
| 2025-10-02 | -15.34 | $58.98 | 38600 |
| 2025-10-01 | -7.96 | $59.26 | 46348 |
| 2025-09-30 | -16.44 | $58.73 | 26342 |
| 2025-09-29 | -21.06 | $58.28 | 31500 |
| 2025-09-26 | -29.16 | $57.73 | 101200 |
| 2025-09-25 | -22.24 | $58.20 | 48600 |
| 2025-09-24 | -14.29 | $58.74 | 14506 |
| 2025-09-23 | -5.01 | $59.37 | 96100 |
| 2025-09-22 | -0.78 | $59.26 | 31800 |
| 2025-09-19 | -6.79 | $58.69 | 58300 |
| 2025-09-18 | -0.48 | $59.08 | 28700 |
| 2025-09-17 | -9.77 | $58.46 | 125300 |
| 2025-09-16 | -0.17 | $58.74 | 107236 |
| 2025-09-15 | -0.19 | $58.28 | 140123 |
| 2025-09-12 | -1.74 | $58.01 | 177600 |
| 2025-09-11 | -2.32 | $57.98 | 138300 |
| 2025-09-10 | -5.43 | $57.80 | 138332 |
| 2025-09-09 | -1.76 | $56.82 | 116300 |
| 2025-09-08 | -8.73 | $55.95 | 105836 |
| 2025-09-05 | -18.67 | $55.62 | 146300 |
| 2025-09-04 | -51.51 | $54.53 | 27000 |
| 2025-09-03 | -66.57 | $54.03 | 77141 |
| 2025-09-02 | -89.76 | $53.26 | 97300 |
| 2025-08-29 | -80.45 | $54.10 | 24900 |
| 2025-08-28 | -33.33 | $55.21 | 166136 |
| 2025-08-27 | -38.51 | $55.05 | 22000 |
| 2025-08-26 | -48.90 | $54.68 | 37600 |
| 2025-08-25 | -53.29 | $54.54 | 96100 |
| 2025-08-22 | -49.53 | $54.66 | 144604 |
| 2025-08-21 | -73.67 | $53.89 | 13741 |
| 2025-08-20 | -70.22 | $54.00 | 339232 |
| 2025-08-19 | -31.66 | $55.23 | 7711 |
| 2025-08-18 | -1.25 | $56.20 | 4416 |
| 2025-08-15 | -22.88 | $55.51 | 17000 |
| 2025-08-14 | -14.73 | $55.77 | 56147 |
| 2025-08-13 | -8.46 | $55.97 | 98342 |
| 2025-08-12 | -0.65 | $56.10 | 99900 |
| 2025-08-11 | -16.54 | $55.22 | 20638 |
| 2025-08-08 | -15.03 | $55.19 | 404400 |
| 2025-08-07 | -11.11 | $55.31 | 142700 |
| 2025-08-06 | -16.33 | $54.23 | 63548 |
| 2025-08-05 | -26.02 | $54.04 | 36933 |
| 2025-08-04 | -27.97 | $53.89 | 14800 |
| 2025-08-01 | -47.03 | $53.44 | 122500 |
| 2025-07-31 | -53.81 | $53.28 | 168200 |
| 2025-07-30 | -54.66 | $53.26 | 27617 |
| 2025-07-29 | -44.49 | $53.50 | 18300 |
| 2025-07-28 | -29.50 | $53.78 | 65500 |
| 2025-07-25 | -20.69 | $54.01 | 79700 |
| 2025-07-24 | -15.71 | $54.14 | 39424 |
| 2025-07-23 | -1.15 | $54.52 | 25430 |
| 2025-07-22 | -21.13 | $53.83 | 92100 |
| 2025-07-21 | -4.99 | $54.29 | 32213 |
| 2025-07-18 | -6.24 | $54.04 | 20000 |
| 2025-07-17 | -1.46 | $54.27 | 19416 |
| 2025-07-16 | -6.95 | $53.95 | 28378 |
| 2025-07-15 | -23.37 | $53.17 | 54438 |
| 2025-07-14 | -32.84 | $52.72 | 21600 |
| 2025-07-11 | -26.74 | $53.01 | 18513 |
| 2025-07-10 | -22.74 | $53.20 | 27900 |
| 2025-07-09 | -28.42 | $52.93 | 31740 |
| 2025-07-08 | -41.89 | $52.29 | 101400 |
| 2025-07-07 | -36.53 | $52.45 | 46600 |
| 2025-07-03 | -1.88 | $54.18 | 27814 |
| 2025-07-02 | 0.00 | $53.44 | 24300 |
| 2025-07-01 | -12.94 | $52.37 | 31129 |
| 2025-06-30 | -15.04 | $52.19 | 200138 |
| 2025-06-27 | -5.66 | $52.67 | 37544 |
| 2025-06-26 | 0.00 | $52.99 | 114828 |
| 2025-06-25 | -0.40 | $52.27 | 87940 |
| 2025-06-24 | -1.77 | $51.78 | 145010 |
| 2025-06-23 | -34.84 | $50.22 | 12500 |
| 2025-06-20 | -41.63 | $49.92 | 68900 |
| 2025-06-18 | -16.52 | $51.03 | 42800 |
| 2025-06-17 | -26.24 | $50.60 | 7200 |
| 2025-06-16 | -7.92 | $51.41 | 42100 |
| 2025-06-13 | -16.52 | $51.03 | 57840 |
| 2025-06-12 | -3.62 | $51.60 | 673106 |
| 2025-06-11 | -9.81 | $50.74 | 994808 |
| 2025-06-10 | -1.99 | $50.79 | 179700 |
| 2025-06-09 | -1.15 | $49.91 | 167030 |
| 2025-06-06 | -10.33 | $49.40 | 21300 |
| 2025-06-05 | -18.91 | $49.06 | 85716 |
| 2025-06-04 | -11.14 | $49.25 | 123800 |
| 2025-06-03 | -30.92 | $48.54 | 599622 |
| 2025-06-02 | -41.50 | $48.16 | 30200 |
| 2025-05-30 | -50.14 | $47.85 | 25400 |
| 2025-05-29 | -25.08 | $48.12 | 19300 |
| 2025-05-28 | -15.08 | $48.59 | 15600 |
| 2025-05-27 | -10.67 | $48.90 | 31800 |
| 2025-05-23 | -11.53 | $48.76 | 108200 |
| 2025-05-22 | -7.82 | $49.03 | 13539 |
| 2025-05-21 | -6.60 | $49.09 | 52700 |
| 2025-05-20 | -7.72 | $48.82 | 9400 |
| 2025-05-19 | -4.40 | $49.05 | 328100 |
| 2025-05-16 | -0.64 | $49.40 | 9900 |
| 2025-05-15 | -0.64 | $49.40 | 35334 |
| 2025-05-14 | -2.16 | $49.11 | 169100 |
| 2025-05-13 | -1.03 | $48.72 | 26500 |
| 2025-05-12 | -4.79 | $48.38 | 108300 |
| 2025-05-09 | -17.33 | $47.28 | 422640 |
| 2025-05-08 | -19.63 | $46.78 | 136700 |
| 2025-05-07 | -17.33 | $46.55 | 390314 |
| 2025-05-06 | -14.33 | $46.94 | 320316 |
| 2025-05-05 | -4.85 | $48.17 | 94701 |
| 2025-05-02 | -2.14 | $46.35 | 71536 |
| 2025-05-01 | -3.38 | $43.55 | 18827 |
| 2025-04-30 | -13.13 | $43.23 | 30300 |
| 2025-04-29 | -17.00 | $42.90 | 18504 |
| 2025-04-28 | -24.27 | $42.28 | 18700 |
| 2025-04-25 | -28.08 | $42.12 | 18300 |
| 2025-04-24 | -35.66 | $41.90 | 27000 |
| 2025-04-23 | -45.89 | $41.35 | 27600 |
| 2025-04-22 | -55.80 | $40.39 | 20900 |
| 2025-04-21 | -56.48 | $40.32 | 15700 |
| 2025-04-17 | -50.29 | $40.96 | 10200 |
| 2025-04-16 | -49.13 | $41.08 | 38509 |
| 2025-04-15 | -39.65 | $42.06 | 15900 |
| 2025-04-14 | -42.84 | $41.73 | 991300 |
| 2025-04-11 | -45.65 | $41.51 | 66100 |
| 2025-04-10 | -69.15 | $39.05 | 381000 |
| 2025-04-09 | -53.20 | $40.72 | 569800 |
| 2025-04-08 | -96.41 | $37.15 | 63109 |
| 2025-04-07 | -85.02 | $38.23 | 56700 |
| 2025-04-04 | -95.72 | $40.03 | 78100 |
| 2025-04-03 | -100.00 | $42.08 | 41100 |
| 2025-04-02 | -63.62 | $44.13 | 15702 |
| 2025-04-01 | -73.27 | $43.89 | 16004 |
| 2025-03-31 | -86.73 | $43.23 | 49727 |
| 2025-03-28 | -98.96 | $43.69 | 41148 |
| 2025-03-27 | -97.60 | $45.04 | 28328 |
| 2025-03-26 | -88.93 | $45.39 | 60949 |
| 2025-03-25 | -70.54 | $46.14 | 5949 |
| 2025-03-24 | -73.94 | $46.02 | 50000 |
| 2025-03-21 | -75.35 | $45.97 | 8800 |
| 2025-03-20 | -75.82 | $45.98 | 1.9M |
| 2025-03-19 | -81.87 | $45.76 | 418009 |
| 2025-03-18 | -80.49 | $45.81 | 503528 |
| 2025-03-17 | -69.51 | $46.21 | 12626 |
| 2025-03-14 | -81.04 | $45.79 | 125600 |
| 2025-03-13 | -95.05 | $45.28 | 16500 |
| 2025-03-12 | -71.11 | $46.18 | 20500 |
| 2025-03-11 | -89.44 | $45.52 | 25007 |
| 2025-03-10 | -91.94 | $45.43 | 13700 |
| 2025-03-07 | -65.83 | $46.64 | 27100 |
| 2025-03-06 | -77.43 | $46.27 | 23405 |
| 2025-03-05 | -41.69 | $47.41 | 38313 |
| 2025-03-04 | -68.97 | $46.54 | 70838 |
| 2025-03-03 | -92.79 | $45.78 | 42700 |
| 2025-02-28 | -80.35 | $46.45 | 27723 |
| 2025-02-27 | -86.48 | $46.31 | 673500 |
| 2025-02-26 | -14.23 | $48.34 | 22824 |
| 2025-02-25 | -37.01 | $47.70 | 14411 |
| 2025-02-24 | -29.54 | $47.91 | 27200 |
| 2025-02-21 | -31.50 | $48.17 | 15700 |
| 2025-02-20 | -25.38 | $48.37 | 84600 |
| 2025-02-19 | -27.22 | $48.31 | 24819 |
| 2025-02-18 | -25.08 | $48.38 | 20314 |
| 2025-02-14 | -38.53 | $47.94 | 67024 |
| 2025-02-13 | -35.78 | $48.03 | 11539 |
| 2025-02-12 | -49.54 | $47.58 | 14800 |
| 2025-02-11 | -46.79 | $47.67 | 50722 |
| 2025-02-10 | -41.39 | $47.59 | 17200 |
| 2025-02-07 | -46.79 | $47.38 | 26900 |
| 2025-02-06 | -47.30 | $47.36 | 22800 |
| 2025-02-05 | -47.85 | $47.37 | 715819 |
| 2025-02-04 | -60.51 | $46.87 | 82800 |
| 2025-02-03 | -72.91 | $46.38 | 48900 |
| 2025-01-31 | -58.23 | $46.96 | 19033 |
| 2025-01-30 | -50.63 | $47.26 | 3017 |
| 2025-01-29 | -61.77 | $46.82 | 10900 |
| 2025-01-28 | -59.24 | $46.92 | 20900 |
| 2025-01-27 | -76.71 | $46.23 | 79319 |
| 2025-01-24 | -8.35 | $48.93 | 86300 |
| 2025-01-23 | -8.10 | $48.94 | 27300 |
| 2025-01-22 | -13.42 | $48.73 | 16400 |
| 2025-01-21 | -20.25 | $48.46 | 43400 |
| 2025-01-17 | -49.11 | $47.32 | 54149 |
| 2025-01-16 | -51.14 | $47.24 | 9300 |
| 2025-01-15 | -60.25 | $46.88 | 112035 |
| 2025-01-14 | -73.16 | $46.37 | 30000 |
| 2025-01-13 | -92.15 | $45.62 | 69900 |
| 2025-01-10 | -93.12 | $46.69 | 126948 |
| 2025-01-08 | -48.08 | $48.01 | 42843 |
| 2025-01-07 | -35.59 | $48.47 | 190800 |
| 2025-01-06 | -22.06 | $48.85 | 460503 |
| 2025-01-03 | -70.11 | $47.50 | 9500 |
| 2025-01-02 | -95.02 | $46.80 | 19337 |
| 2024-12-31 | -83.72 | $47.31 | 20800 |
| 2024-12-30 | -78.29 | $47.45 | 25736 |
| 2024-12-27 | -62.79 | $47.85 | 35747 |
| 2024-12-26 | -54.91 | $47.96 | 14000 |
| 2024-12-24 | -42.55 | $48.30 | 11200 |
| 2024-12-23 | -38.91 | $48.40 | 64300 |
| 2024-12-20 | -70.18 | $47.54 | 40239 |
| 2024-12-19 | -58.18 | $47.87 | 17600 |
| 2024-12-18 | -69.09 | $47.57 | 59100 |
| 2024-12-17 | -36.36 | $48.47 | 15508 |
| 2024-12-16 | -29.45 | $48.66 | 57100 |
| 2024-12-13 | -22.91 | $48.84 | 42849 |
| 2024-12-12 | -41.82 | $48.32 | 21900 |
| 2024-12-11 | -26.55 | $48.74 | 29800 |
| 2024-12-10 | -40.00 | $48.37 | 2.3M |
| 2024-12-09 | -21.05 | $48.97 | 30700 |
| 2024-12-06 | -41.42 | $48.94 | 28700 |
| 2024-12-05 | -43.36 | $49.11 | 17300 |
| 2024-12-04 | -43.13 | $49.12 | 14700 |
| 2024-12-03 | -58.06 | $48.49 | 96118 |
| 2024-12-02 | -58.77 | $48.46 | 67941 |
| 2024-11-29 | -83.65 | $47.41 | 1.4M |
| 2024-11-27 | -93.13 | $47.01 | 16133 |
| 2024-11-26 | -87.08 | $47.84 | 18834 |
| 2024-11-25 | -71.91 | $48.38 | 13410 |
| 2024-11-22 | -69.10 | $48.48 | 4209 |
| 2024-11-21 | -83.71 | $47.96 | 15919 |
| 2024-11-20 | -85.11 | $47.91 | 34000 |
| 2024-11-19 | -70.22 | $48.44 | 156346 |
| 2024-11-18 | -83.99 | $47.95 | 44700 |
| 2024-11-15 | -95.09 | $47.84 | 16200 |
| 2024-11-14 | -99.30 | $48.11 | 45843 |
| 2024-11-13 | -77.06 | $48.79 | 57619 |
| 2024-11-12 | -84.23 | $48.59 | 54942 |
| 2024-11-11 | -61.65 | $49.22 | 57822 |
| 2024-11-08 | -25.81 | $50.22 | 9800 |
| 2024-11-07 | -3.58 | $50.84 | 164400 |
| 2024-11-06 | -49.06 | $49.51 | 25216 |
| 2024-11-05 | -21.35 | $50.25 | 31327 |
| 2024-11-04 | -50.56 | $49.47 | 104200 |
| 2024-11-01 | -60.00 | $49.05 | 43510 |
| 2024-10-31 | -78.85 | $48.36 | 31800 |
| 2024-10-30 | -50.00 | $48.98 | 35700 |
| 2024-10-29 | -35.05 | $49.53 | 25603 |
| 2024-10-28 | -34.24 | $49.56 | 15200 |
| 2024-10-25 | -13.59 | $50.32 | 37046 |
| 2024-10-24 | -30.43 | $49.70 | 20100 |
| 2024-10-23 | -28.26 | $49.78 | 61100 |
| 2024-10-22 | -10.05 | $50.45 | 19700 |
| 2024-10-21 | -19.02 | $50.12 | 18804 |
| 2024-10-18 | -9.24 | $50.48 | 19200 |
| 2024-10-17 | -8.29 | $50.51 | 42111 |
| 2024-10-16 | -31.68 | $49.28 | 25700 |
| 2024-10-15 | -38.75 | $48.75 | 60800 |
| 2024-10-14 | -22.50 | $49.40 | 17000 |
| 2024-10-11 | -27.25 | $49.21 | 10800 |
| 2024-10-10 | -37.25 | $48.81 | 30400 |
| 2024-10-09 | -43.61 | $48.49 | 42500 |
| 2024-10-08 | -29.78 | $48.65 | 23620 |
| 2024-10-07 | -40.10 | $47.99 | 14346 |
| 2024-10-04 | -38.54 | $48.08 | 46730 |
| 2024-10-03 | -44.97 | $47.71 | 131800 |
| 2024-10-02 | -46.53 | $47.62 | 311338 |
| 2024-10-01 | -47.05 | $47.59 | 49200 |
| 2024-09-30 | -35.94 | $48.23 | 65426 |
| 2024-09-27 | -15.45 | $49.41 | 21449 |
| 2024-09-26 | -3.30 | $50.11 | 87801 |
| 2024-09-25 | -7.31 | $48.98 | 18513 |
| 2024-09-24 | 0.00 | $48.95 | 147326 |
| 2024-09-23 | -23.41 | $47.68 | 9200 |
| 2024-09-20 | -31.46 | $47.35 | 23739 |
| 2024-09-19 | -21.95 | $47.74 | 7904 |
| 2024-09-18 | -57.07 | $46.30 | 37200 |
| 2024-09-17 | -50.49 | $46.57 | 14824 |
| 2024-09-16 | -45.13 | $46.85 | 10000 |
| 2024-09-13 | -47.98 | $46.73 | 10032 |
| 2024-09-12 | -48.69 | $46.70 | 13328 |
| 2024-09-11 | -60.10 | $46.22 | 65316 |
| 2024-09-10 | -84.56 | $45.19 | 24700 |
| 2024-09-09 | -77.27 | $45.52 | 31341 |
| 2024-09-06 | -99.52 | $44.59 | 60000 |
| 2024-09-05 | -63.89 | $45.99 | 22444 |
| 2024-09-04 | -61.46 | $45.72 | 1.7M |
| 2024-09-03 | -39.40 | $46.24 | 24800 |
| 2024-08-30 | -8.03 | $48.08 | 76004 |
| 2024-08-29 | -6.59 | $48.20 | 18200 |
| 2024-08-28 | -7.07 | $48.16 | 24000 |
| 2024-08-27 | -6.12 | $48.24 | 14815 |
| 2024-08-26 | -9.47 | $47.96 | 6849 |
| 2024-08-23 | -3.00 | $48.50 | 35000 |
| 2024-08-22 | -20.14 | $47.07 | 32821 |
| 2024-08-21 | -7.19 | $48.15 | 9343 |
| 2024-08-20 | -5.04 | $48.33 | 40289 |
| 2024-08-19 | -0.12 | $48.74 | 97721 |
| 2024-08-16 | -0.26 | $47.94 | 18500 |
| 2024-08-15 | -7.70 | $47.60 | 214312 |
| 2024-08-14 | -22.39 | $47.24 | 45742 |
| 2024-08-13 | -26.18 | $47.29 | 82334 |
| 2024-08-12 | -41.63 | $46.37 | 62600 |
| 2024-08-09 | -45.21 | $46.01 | 231000 |
| 2024-08-08 | -54.84 | $45.31 | 56906 |
| 2024-08-07 | -70.03 | $43.86 | 31823 |
| 2024-08-06 | -75.24 | $43.26 | 197730 |
| 2024-08-05 | -78.45 | $42.89 | 549600 |
| 2024-08-02 | -91.87 | $45.03 | 142533 |
| 2024-08-01 | -89.41 | $46.43 | 51300 |
| 2024-07-31 | -70.68 | $47.58 | 73200 |
| 2024-07-30 | -94.95 | $46.09 | 59900 |
| 2024-07-29 | -95.74 | $46.07 | 81707 |
| 2024-07-26 | -84.78 | $46.74 | 26400 |
| 2024-07-25 | -91.82 | $46.31 | 378218 |
| 2024-07-24 | -98.18 | $46.53 | 153520 |
| 2024-07-23 | -90.31 | $47.54 | 13800 |
| 2024-07-22 | -92.78 | $47.42 | 64600 |
| 2024-07-19 | -97.87 | $47.79 | 43000 |
| 2024-07-18 | -88.34 | $48.36 | 118631 |
| 2024-07-17 | -69.98 | $49.10 | 217700 |
| 2024-07-16 | -32.26 | $50.62 | 30400 |
| 2024-07-15 | -42.79 | $50.05 | 239826 |
| 2024-07-12 | -21.61 | $50.90 | 150600 |
| 2024-07-11 | -13.98 | $51.26 | 72400 |
| 2024-07-10 | -0.74 | $51.26 | 49700 |
| 2024-07-09 | -8.43 | $50.55 | 35700 |
| 2024-07-08 | -7.25 | $50.61 | 51445 |
| 2024-07-05 | -1.23 | $49.88 | 70726 |
| 2024-07-03 | -7.73 | $49.50 | 103817 |
| 2024-07-02 | -19.80 | $48.83 | 22905 |
| 2024-07-01 | -25.05 | $48.57 | 60300 |
| 2024-06-28 | -22.99 | $48.64 | 46626 |
| 2024-06-27 | -26.72 | $48.45 | 47100 |
| 2024-06-26 | -31.24 | $48.22 | 186400 |
| 2024-06-25 | -24.95 | $48.54 | 74805 |
| 2024-06-24 | -28.09 | $48.38 | 160724 |
| 2024-06-21 | -15.72 | $49.01 | 68914 |
| 2024-06-20 | -7.66 | $49.42 | 29900 |
| 2024-06-18 | -1.19 | $48.86 | 17826 |
| 2024-06-17 | -2.18 | $48.31 | 29500 |
| 2024-06-14 | 0.00 | $47.84 | 41002 |
| 2024-06-13 | -11.90 | $47.31 | 31800 |
| 2024-06-12 | -8.16 | $47.42 | 120100 |
| 2024-06-11 | -28.63 | $46.37 | 23600 |
| 2024-06-10 | -26.32 | $46.33 | 35111 |
| 2024-06-07 | -36.08 | $46.03 | 68647 |
| 2024-06-06 | -19.42 | $46.41 | 31011 |
| 2024-06-05 | -24.06 | $46.25 | 20728 |
| 2024-06-04 | -56.29 | $45.11 | 43245 |
| 2024-06-03 | -39.71 | $45.69 | 13800 |
| 2024-05-31 | -50.81 | $45.19 | 21600 |
| 2024-05-30 | -24.52 | $45.93 | 34405 |
| 2024-05-29 | -23.83 | $45.86 | 18216 |
| 2024-05-28 | -4.49 | $46.85 | 17900 |
| 2024-05-24 | -1.16 | $46.23 | 14700 |
| 2024-05-23 | -13.08 | $45.68 | 9435 |
| 2024-05-22 | -6.98 | $45.64 | 8606 |
| 2024-05-21 | -16.02 | $45.20 | 8300 |
| 2024-05-20 | -10.04 | $45.48 | 15540 |
| 2024-05-17 | -5.66 | $45.67 | 18100 |
| 2024-05-16 | -8.03 | $45.54 | 16800 |
| 2024-05-15 | -2.74 | $45.83 | 41601 |
| 2024-05-14 | -0.44 | $45.03 | 12100 |
| 2024-05-13 | -4.51 | $44.31 | 15418 |
| 2024-05-10 | -4.87 | $44.21 | 14300 |
| 2024-05-09 | -1.76 | $43.84 | 14400 |
| 2024-05-08 | -10.33 | $43.80 | 4648 |
| 2024-05-07 | -16.17 | $43.61 | 8137 |
| 2024-05-06 | -19.43 | $43.90 | 8738 |
| 2024-05-03 | -26.07 | $43.62 | 17400 |
| 2024-05-02 | -39.57 | $43.05 | 23800 |
| 2024-05-01 | -62.80 | $42.07 | 62400 |
| 2024-04-30 | -57.58 | $42.29 | 20012 |
| 2024-04-29 | -42.65 | $42.92 | 185900 |
| 2024-04-26 | -58.77 | $42.24 | 4900 |
| 2024-04-25 | -71.56 | $41.70 | 17932 |
| 2024-04-24 | -69.91 | $41.77 | 457143 |
| 2024-04-23 | -78.20 | $41.42 | 74800 |
| 2024-04-22 | -87.91 | $41.01 | 19913 |
| 2024-04-19 | -98.40 | $41.02 | 20400 |
| 2024-04-18 | -85.89 | $41.86 | 8742 |
| 2024-04-17 | -84.08 | $41.92 | 78500 |
| 2024-04-16 | -92.49 | $41.64 | 52700 |
| 2024-04-15 | -99.07 | $42.59 | 55400 |
| 2024-04-12 | -90.00 | $43.28 | 32709 |
| 2024-04-11 | -34.38 | $44.17 | 24947 |
| 2024-04-10 | -37.50 | $44.12 | 26905 |
| 2024-04-09 | -4.38 | $44.65 | 12835 |
| 2024-04-08 | -35.17 | $44.06 | 13645 |
| 2024-04-05 | -60.00 | $43.70 | 62807 |
| 2024-04-04 | -57.93 | $43.73 | 50800 |
| 2024-04-03 | -7.52 | $44.08 | 39006 |
| 2024-04-02 | -5.24 | $43.99 | 17440 |
| 2024-04-01 | -9.41 | $43.83 | 27413 |
| 2024-03-28 | -5.62 | $43.83 | 6100 |
| 2024-03-27 | -12.94 | $43.64 | 5800 |
| 2024-03-26 | -16.56 | $43.47 | 8200 |
| 2024-03-25 | -3.31 | $43.87 | 10800 |
| 2024-03-22 | -7.95 | $43.73 | 36500 |
| 2024-03-21 | -8.28 | $43.72 | 8500 |
| 2024-03-20 | -15.89 | $43.49 | 5700 |
| 2024-03-19 | -21.52 | $43.32 | 14637 |
| 2024-03-18 | -17.22 | $43.45 | 4200 |
| 2024-03-15 | -20.53 | $43.35 | 29000 |
| 2024-03-14 | -15.56 | $43.50 | 6127 |
| 2024-03-13 | -11.59 | $43.62 | 9233 |
| 2024-03-12 | 0.00 | $43.97 | 10509 |
| 2024-03-11 | -16.87 | $43.31 | 6235 |
| 2024-03-08 | -14.46 | $43.39 | 30900 |
| 2024-03-07 | 0.00 | $43.75 | 34705 |
| 2024-03-06 | -8.55 | $43.01 | 27448 |
| 2024-03-05 | -15.38 | $42.10 | 5700 |
| 2024-03-04 | -1.25 | $42.37 | 7018 |
| 2024-03-01 | -9.95 | $41.92 | 8640 |
| 2024-02-29 | -30.32 | $41.47 | 5800 |
| 2024-02-28 | -51.13 | $41.01 | 6100 |
| 2024-02-27 | -39.82 | $41.26 | 8500 |
| 2024-02-26 | -30.32 | $41.47 | 6218 |
| 2024-02-23 | -31.22 | $41.45 | 10400 |
| 2024-02-22 | -19.91 | $41.70 | 16637 |
| 2024-02-21 | -51.13 | $41.01 | 5700 |
| 2024-02-20 | -28.51 | $41.47 | 12703 |
| 2024-02-16 | -40.00 | $41.12 | 14800 |
| 2024-02-15 | -26.80 | $41.36 | 71300 |
| 2024-02-14 | -21.64 | $41.35 | 30044 |
| 2024-02-13 | -33.33 | $40.70 | 7400 |
| 2024-02-12 | -9.03 | $41.75 | 51800 |
| 2024-02-09 | -1.29 | $41.64 | 9600 |
| 2024-02-08 | 0.00 | $41.55 | 16500 |
| 2024-02-07 | 0.00 | $41.04 | 6300 |
| 2024-02-06 | 0.00 | $40.81 | 4500 |
| 2024-02-05 | -16.96 | $40.17 | 8900 |
| 2024-02-02 | -20.49 | $40.07 | 8904 |
| 2024-02-01 | -14.13 | $40.25 | 2749 |
| 2024-01-31 | -21.91 | $40.03 | 12122 |
| 2024-01-30 | -8.71 | $40.44 | 7800 |
| 2024-01-29 | -24.39 | $40.61 | 23840 |
| 2024-01-26 | -33.88 | $40.26 | 7700 |
| 2024-01-25 | -34.69 | $40.23 | 3530 |
| 2024-01-24 | -34.42 | $40.24 | 4700 |
| 2024-01-23 | -43.90 | $39.89 | 5715 |
| 2024-01-22 | -48.78 | $39.71 | 8925 |
| 2024-01-19 | -52.03 | $39.59 | 13041 |
| 2024-01-18 | -78.05 | $38.63 | 5212 |
| 2024-01-17 | -95.39 | $37.99 | 11337 |
| 2024-01-16 | -97.06 | $38.54 | 16728 |
| 2024-01-12 | -72.97 | $39.62 | 2809 |
| 2024-01-11 | -75.68 | $39.55 | 6700 |
| 2024-01-10 | -79.92 | $39.44 | 6800 |
| 2024-01-09 | -76.83 | $39.52 | 4810 |
| 2024-01-08 | -43.24 | $40.39 | 7000 |
| 2024-01-05 | -65.64 | $39.81 | 6819 |
| 2024-01-04 | -69.11 | $39.72 | 35500 |
| 2024-01-03 | -66.02 | $39.80 | 28700 |
| 2024-01-02 | -45.17 | $40.34 | 18229 |
| 2023-12-29 | -7.72 | $41.31 | 8522 |
| 2023-12-28 | -2.45 | $41.31 | 100237 |
| 2023-12-27 | -4.13 | $41.01 | 28600 |
| 2023-12-26 | -16.35 | $40.66 | 7520 |
| 2023-12-22 | -53.37 | $39.89 | 18539 |
| 2023-12-21 | -60.58 | $39.74 | 13314 |
| 2023-12-20 | -100.00 | $38.92 | 19500 |
| 2023-12-19 | -85.00 | $39.47 | 55800 |
| 2023-12-18 | -87.29 | $39.42 | 12500 |
| 2023-12-15 | -71.08 | $39.55 | 9535 |
| 2023-12-14 | 0.00 | $41.00 | 10500 |
| 2023-12-13 | -2.15 | $40.46 | 13700 |
| 2023-12-12 | -16.15 | $39.86 | 4037 |
| 2023-12-11 | -8.68 | $39.94 | 5400 |
| 2023-12-08 | -16.61 | $39.72 | 24904 |
| 2023-12-07 | -12.84 | $39.79 | 157700 |
| 2023-12-06 | -27.03 | $39.37 | 50200 |
| 2023-12-05 | -27.36 | $39.36 | 142426 |
| 2023-12-04 | -25.00 | $39.43 | 7429 |
| 2023-12-01 | -3.70 | $40.05 | 4500 |
| 2023-11-30 | -10.84 | $39.77 | 19314 |
| 2023-11-29 | -4.12 | $39.98 | 29700 |
| 2023-11-28 | -2.17 | $39.84 | 13404 |
| 2023-11-27 | -14.13 | $39.29 | 23500 |
| 2023-11-24 | -12.83 | $39.35 | 2625 |
| 2023-11-22 | -12.39 | $39.37 | 3220 |
| 2023-11-21 | -5.22 | $39.70 | 8900 |
| 2023-11-20 | -1.45 | $39.41 | 12800 |
| 2023-11-17 | -1.08 | $39.02 | 10632 |
| 2023-11-16 | -4.03 | $38.67 | 5200 |
| 2023-11-15 | -4.61 | $38.65 | 7101 |
| 2023-11-14 | -2.20 | $38.45 | 9400 |
| 2023-11-13 | -7.63 | $37.64 | 6206 |
| 2023-11-10 | -2.01 | $37.78 | 3244 |
| 2023-11-09 | -15.00 | $37.21 | 4136 |
| 2023-11-08 | -16.89 | $37.21 | 22629 |
| 2023-11-07 | -11.11 | $37.34 | 6417 |
| 2023-11-06 | -9.78 | $37.37 | 3649 |
| 2023-11-03 | -15.11 | $37.25 | 6200 |
| 2023-11-02 | -38.67 | $36.72 | 11000 |
| 2023-11-01 | -75.56 | $35.89 | 2200 |
| 2023-10-31 | -92.44 | $35.51 | 6600 |
| 2023-10-30 | -80.28 | $35.84 | 7017 |
| 2023-10-27 | -98.17 | $35.45 | 4742 |
| 2023-10-26 | -95.87 | $35.50 | 4533 |
| 2023-10-25 | -96.83 | $35.76 | 3300 |
| 2023-10-24 | -68.25 | $36.30 | 8401 |
| 2023-10-23 | -83.07 | $36.02 | 18600 |
| 2023-10-20 | -96.73 | $36.11 | 8100 |
| 2023-10-19 | -67.97 | $36.55 | 25612 |
| 2023-10-18 | -86.93 | $36.26 | 7707 |
| 2023-10-17 | -38.56 | $37.00 | 5211 |
| 2023-10-16 | -15.69 | $37.35 | 7101 |
| 2023-10-13 | -26.80 | $37.18 | 7427 |
| 2023-10-12 | -25.90 | $37.29 | 7900 |
| 2023-10-11 | -22.10 | $37.47 | 7200 |
| 2023-10-10 | -22.10 | $37.47 | 8000 |
| 2023-10-09 | -41.99 | $37.11 | 6849 |
| 2023-10-06 | -35.91 | $37.22 | 4700 |
| 2023-10-05 | -65.19 | $36.69 | 5000 |
| 2023-10-04 | -92.27 | $36.20 | 21534 |
| 2023-10-03 | -95.58 | $36.14 | 5100 |
| 2023-10-02 | -71.82 | $36.57 | 28500 |
| 2023-09-29 | -79.56 | $36.43 | 4337 |
| 2023-09-28 | -69.61 | $36.61 | 5033 |
| 2023-09-27 | -90.06 | $36.24 | 8205 |
| 2023-09-26 | -100.00 | $36.10 | 7914 |
| 2023-09-25 | -73.01 | $36.68 | 3400 |
| 2023-09-22 | -82.21 | $36.53 | 6200 |
| 2023-09-21 | -100.00 | $36.24 | 19700 |
| 2023-09-20 | -83.33 | $36.97 | 6025 |
| 2023-09-19 | -56.14 | $37.23 | 76000 |
| 2023-09-18 | -34.21 | $37.48 | 8235 |
| 2023-09-15 | -27.35 | $37.55 | 6230 |
| 2023-09-14 | -6.84 | $37.79 | 16400 |
| 2023-09-13 | -42.16 | $37.29 | 11818 |
| 2023-09-12 | -62.75 | $37.08 | 6416 |
| 2023-09-11 | -72.55 | $36.98 | 228648 |
| 2023-09-08 | -81.37 | $36.89 | 6234 |
| 2023-09-07 | -84.11 | $36.94 | 28148 |
| 2023-09-06 | -66.25 | $37.24 | 4227 |
| 2023-09-05 | -48.13 | $37.53 | 2500 |
| 2023-09-01 | -70.10 | $37.31 | 3700 |
| 2023-08-31 | -73.53 | $37.24 | 5145 |
| 2023-08-30 | -54.41 | $37.63 | 1846 |
| 2023-08-29 | -51.47 | $37.69 | 9021 |
| 2023-08-28 | -75.29 | $37.34 | 5500 |
| 2023-08-25 | -85.87 | $37.08 | 4400 |
| 2023-08-24 | -81.68 | $37.31 | 3719 |
| 2023-08-23 | -80.48 | $37.35 | 5243 |
| 2023-08-22 | -98.50 | $36.75 | 7703 |
| 2023-08-21 | -89.19 | $37.06 | 3200 |
| 2023-08-18 | -94.59 | $36.88 | 11728 |
| 2023-08-17 | -93.58 | $36.97 | 14149 |
| 2023-08-16 | -100.00 | $36.76 | 8619 |
| 2023-08-15 | -98.43 | $36.89 | 6809 |
| 2023-08-14 | -90.68 | $37.21 | 21400 |
| 2023-08-11 | -98.86 | $37.44 | 17300 |
| 2023-08-10 | -91.02 | $37.80 | 19000 |
| 2023-08-09 | -85.90 | $38.08 | 37400 |
| 2023-08-08 | -87.67 | $38.04 | 16504 |
| 2023-08-07 | -60.79 | $38.65 | 22900 |
| 2023-08-04 | -69.96 | $38.33 | 22300 |
| 2023-08-03 | -85.19 | $37.96 | 21800 |
| 2023-08-02 | -74.10 | $38.17 | 23435 |
| 2023-08-01 | -32.27 | $39.22 | 27200 |
| 2023-07-31 | -27.89 | $39.33 | 25803 |
| 2023-07-28 | -1.59 | $39.99 | 33650 |
| 2023-07-27 | -26.29 | $39.37 | 8400 |
| 2023-07-26 | -10.36 | $39.77 | 49624 |
| 2023-07-25 | -14.34 | $39.67 | 9221 |
| 2023-07-24 | -29.08 | $39.30 | 9049 |
| 2023-07-21 | -45.82 | $38.88 | 15038 |
| 2023-07-20 | -45.82 | $38.88 | 10700 |
| 2023-07-19 | -25.50 | $39.39 | 5828 |
| 2023-07-18 | -1.20 | $40.00 | 20603 |
| 2023-07-17 | -3.59 | $39.94 | 22440 |
| 2023-07-14 | -11.88 | $39.82 | 17525 |
| 2023-07-13 | -13.79 | $39.77 | 18807 |
| 2023-07-12 | -32.18 | $39.29 | 17500 |
| 2023-07-11 | -65.90 | $38.41 | 8300 |
| 2023-07-10 | -88.51 | $37.82 | 8014 |
| 2023-07-07 | -85.06 | $37.91 | 13800 |
| 2023-07-06 | -95.02 | $37.65 | 19700 |
| 2023-07-05 | -83.60 | $38.55 | 13432 |
| 2023-07-03 | -65.61 | $38.89 | 6700 |
| 2023-06-30 | -85.71 | $38.51 | 3900 |
| 2023-06-29 | -77.45 | $38.31 | 5600 |
| 2023-06-28 | -66.53 | $38.56 | 11100 |
| 2023-06-27 | -60.59 | $38.70 | 3541 |
| 2023-06-26 | -62.71 | $38.65 | 4100 |
| 2023-06-23 | -58.76 | $38.52 | 7313 |
| 2023-06-22 | -30.41 | $39.09 | 5549 |
| 2023-06-21 | -28.95 | $39.14 | 2206 |
| 2023-06-20 | -30.12 | $39.10 | 5106 |
| 2023-06-16 | -15.50 | $39.60 | 5903 |
| 2023-06-15 | -0.29 | $40.12 | 4347 |
| 2023-06-14 | -4.60 | $39.81 | 1.0M |
| 2023-06-13 | -1.82 | $39.86 | 3448 |
| 2023-06-12 | 0.00 | $39.29 | 6200 |
| 2023-06-09 | -4.47 | $39.01 | 5100 |
| 2023-06-08 | -7.28 | $38.82 | 3600 |
| 2023-06-07 | -7.82 | $38.80 | 3025 |
| 2023-06-06 | -0.30 | $38.75 | 1037 |
| 2023-06-05 | -6.80 | $38.53 | 1727 |
| 2023-06-02 | -1.48 | $38.71 | 6400 |
| 2023-06-01 | -13.10 | $38.30 | 11700 |
| 2023-05-31 | -22.92 | $37.97 | 2300 |
| 2023-05-30 | -9.52 | $38.42 | 2324 |
| 2023-05-26 | -0.67 | $38.36 | 3600 |
| 2023-05-25 | 0.00 | $37.52 | 2238 |
| 2023-05-24 | -35.10 | $36.73 | 5200 |
| 2023-05-23 | -26.94 | $36.87 | 4800 |
| 2023-05-22 | -7.21 | $37.30 | 1235 |
| 2023-05-19 | -3.60 | $37.38 | 10500 |
| 2023-05-18 | 0.00 | $37.25 | 6900 |
| 2023-05-17 | -0.58 | $36.95 | 3400 |
| 2023-05-16 | -33.33 | $36.08 | 1400 |
| 2023-05-15 | -52.47 | $36.01 | 3700 |
| 2023-05-12 | -83.04 | $35.53 | 9933 |
| 2023-05-11 | -73.23 | $35.77 | 2943 |
| 2023-05-10 | -51.52 | $36.20 | 18033 |
| 2023-05-09 | -53.69 | $36.18 | 604 |
| 2023-05-08 | -47.29 | $36.31 | 1737 |
| 2023-05-05 | -43.35 | $36.39 | 3100 |
| 2023-05-04 | -67.49 | $35.90 | 1243 |
| 2023-05-03 | -71.43 | $35.82 | 1800 |
| 2023-05-02 | -78.64 | $35.68 | 3243 |
| 2023-05-01 | -72.73 | $35.81 | 4500 |
| 2023-04-28 | -66.99 | $35.93 | 1400 |
| 2023-04-27 | -74.64 | $35.77 | 1800 |
| 2023-04-26 | -97.13 | $35.30 | 1305 |
| 2023-04-25 | -100.00 | $35.24 | 4838 |
| 2023-04-24 | -88.72 | $36.15 | 2100 |
| 2023-04-21 | -96.24 | $36.05 | 3916 |
| 2023-04-20 | -98.32 | $36.35 | 4800 |
| 2023-04-19 | -98.32 | $36.35 | 1100 |
| 2023-04-18 | -54.55 | $36.86 | 9519 |
| 2023-04-17 | -33.14 | $36.95 | 5526 |
| 2023-04-14 | -28.74 | $37.02 | 9839 |
| 2023-04-13 | -20.95 | $37.08 | 4817 |
| 2023-04-12 | -24.10 | $36.92 | 8425 |
| 2023-04-11 | -18.88 | $37.05 | 7500 |
| 2023-04-10 | -29.32 | $36.79 | 7300 |
| 2023-04-06 | -29.32 | $36.79 | 110449 |
| 2023-04-05 | -30.52 | $36.76 | 17108 |
| 2023-04-04 | -14.46 | $37.16 | 4500 |
| 2023-04-03 | -7.63 | $37.33 | 11400 |
| 2023-03-31 | -16.87 | $37.10 | 7519 |
| 2023-03-30 | -18.07 | $37.07 | 2200 |
| 2023-03-29 | -22.49 | $36.96 | 18400 |
| 2023-03-28 | -26.91 | $36.85 | 99600 |
| 2023-03-27 | -19.68 | $37.03 | 12749 |
| 2023-03-24 | -10.04 | $37.27 | 6900 |
| 2023-03-23 | -10.04 | $37.27 | 6448 |
| 2023-03-22 | -23.31 | $36.84 | 24336 |
| 2023-03-21 | -14.45 | $36.51 | 9600 |
| 2023-03-20 | -35.84 | $36.14 | 5900 |
| 2023-03-17 | -52.02 | $35.86 | 16009 |
| 2023-03-16 | -49.71 | $35.90 | 13904 |
| 2023-03-15 | -86.71 | $35.26 | 562700 |
| 2023-03-14 | -61.11 | $36.07 | 5600 |
| 2023-03-13 | -61.11 | $36.07 | 25100 |
| 2023-03-10 | -88.19 | $35.68 | 560749 |
| 2023-03-09 | -70.51 | $35.97 | 15100 |
| 2023-03-08 | -19.87 | $36.76 | 25100 |
| 2023-03-07 | -33.33 | $36.55 | 1.3M |
| 2023-03-06 | -39.74 | $36.45 | 8135 |
| 2023-03-03 | -33.33 | $36.55 | 6000 |
| 2023-03-02 | -62.94 | $36.24 | 5200 |
| 2023-03-01 | -71.57 | $36.07 | 20500 |
| 2023-02-28 | -96.95 | $35.57 | 6141 |
| 2023-02-27 | -84.77 | $35.81 | 2925 |
| 2023-02-24 | -90.36 | $35.70 | 29600 |
| 2023-02-23 | -50.84 | $36.57 | 6143 |
| 2023-02-22 | -93.85 | $35.80 | 11900 |
| 2023-02-21 | -100.00 | $35.73 | 13500 |
| 2023-02-17 | -85.45 | $36.07 | 14707 |
| 2023-02-16 | -67.63 | $36.08 | 7540 |
| 2023-02-15 | -60.70 | $36.09 | 12100 |
| 2023-02-14 | -30.57 | $36.78 | 23226 |
| 2023-02-13 | -34.50 | $36.69 | 16522 |
| 2023-02-10 | -37.93 | $36.49 | 28300 |
| 2023-02-09 | -28.41 | $36.73 | 19422 |
| 2023-02-08 | -32.09 | $36.62 | 5200 |
| 2023-02-07 | -33.09 | $36.58 | 9300 |
| 2023-02-06 | -46.60 | $36.18 | 6200 |
| 2023-02-03 | -20.00 | $36.69 | 8523 |
| 2023-02-02 | -2.44 | $37.37 | 7910 |
| 2023-02-01 | -2.35 | $37.12 | 22200 |
| 2023-01-31 | -16.15 | $36.37 | 12700 |
| 2023-01-30 | -12.53 | $36.48 | 23800 |
| 2023-01-27 | -4.18 | $36.86 | 52900 |
| 2023-01-26 | -0.22 | $36.92 | 32300 |
| 2023-01-25 | -5.49 | $36.37 | 33227 |
| 2023-01-24 | -2.15 | $36.51 | 22726 |
| 2023-01-23 | -6.21 | $36.34 | 61400 |
| 2023-01-20 | 0.00 | $35.83 | 19600 |
| 2023-01-19 | -14.07 | $35.28 | 15100 |
| 2023-01-18 | -12.87 | $35.32 | 9428 |
| 2023-01-17 | 0.00 | $35.42 | 6600 |
| 2023-01-13 | -6.57 | $35.11 | 6934 |
| 2023-01-12 | -11.50 | $35.18 | 10000 |
| 2023-01-11 | -25.60 | $34.91 | 5100 |
| 2023-01-10 | -24.11 | $34.96 | 12305 |
| 2023-01-09 | -31.55 | $34.71 | 27422 |
| 2023-01-06 | -49.40 | $34.11 | 15100 |
| 2023-01-05 | -80.36 | $33.07 | 4300 |
| 2023-01-04 | -73.21 | $33.31 | 11000 |
| 2023-01-03 | -86.78 | $32.87 | 10109 |
| 2022-12-30 | -91.69 | $32.70 | 6500 |
| 2022-12-29 | -82.40 | $33.07 | 9937 |
| 2022-12-28 | -100.00 | $32.41 | 10900 |
| 2022-12-27 | -87.86 | $33.12 | 8000 |
| 2022-12-23 | -90.17 | $33.04 | 5400 |
| 2022-12-22 | -92.49 | $32.96 | 285800 |
| 2022-12-21 | -85.89 | $33.42 | 18000 |
| 2022-12-20 | -95.92 | $33.10 | 8000 |
| 2022-12-19 | -98.62 | $33.31 | 7900 |
| 2022-12-16 | -97.58 | $33.34 | 17500 |
| 2022-12-15 | -72.41 | $34.48 | 19100 |
| 2022-12-14 | -40.09 | $35.23 | 34027 |
| 2022-12-13 | -40.52 | $35.22 | 28435 |
| 2022-12-12 | -37.77 | $35.28 | 16300 |
| 2022-12-09 | -38.34 | $35.19 | 23916 |
| 2022-12-08 | -21.73 | $35.28 | 397622 |
| 2022-12-07 | -17.43 | $35.28 | 682339 |
| 2022-12-06 | -20.60 | $35.07 | 5103 |
| 2022-12-05 | -7.04 | $35.76 | 23501 |
| 2022-12-02 | -4.26 | $35.90 | 5800 |
| 2022-12-01 | -3.21 | $35.94 | 9700 |
| 2022-11-30 | -0.15 | $36.03 | 26723 |
| 2022-11-29 | -8.15 | $34.71 | 6300 |
| 2022-11-28 | -17.15 | $34.18 | 10645 |
| 2022-11-25 | -6.79 | $34.79 | 2515 |
| 2022-11-23 | -8.83 | $34.67 | 6707 |
| 2022-11-22 | -13.03 | $34.42 | 15600 |
| 2022-11-21 | -19.81 | $33.96 | 6549 |
| 2022-11-18 | -12.88 | $34.39 | 12935 |
| 2022-11-17 | -13.37 | $34.36 | 25300 |
| 2022-11-16 | -16.26 | $34.18 | 8300 |
| 2022-11-15 | -3.54 | $34.97 | 39037 |
| 2022-11-14 | -4.31 | $33.86 | 7800 |
| 2022-11-11 | -1.37 | $34.01 | 17603 |
| 2022-11-10 | 0.00 | $32.87 | 10837 |
| 2022-11-09 | -14.11 | $31.11 | 6800 |
| 2022-11-08 | -4.98 | $31.08 | 12000 |
| 2022-11-07 | -2.96 | $30.62 | 7719 |
| 2022-11-04 | -14.37 | $30.41 | 10900 |
| 2022-11-03 | -77.08 | $29.53 | 14600 |
| 2022-11-02 | -86.23 | $29.40 | 20321 |
| 2022-11-01 | -73.08 | $29.82 | 11644 |
| 2022-10-31 | -82.69 | $29.52 | 14618 |
| 2022-10-28 | -77.56 | $29.68 | 12649 |
| 2022-10-27 | -81.09 | $29.57 | 7826 |
| 2022-10-26 | -83.01 | $29.51 | 13434 |
| 2022-10-25 | -87.50 | $29.37 | 7300 |
| 2022-10-24 | -91.75 | $29.32 | 3328 |
| 2022-10-21 | -73.93 | $29.86 | 6600 |
| 2022-10-20 | -83.86 | $29.58 | 3007 |
| 2022-10-19 | -92.78 | $29.35 | 3800 |
| 2022-10-18 | -83.63 | $29.81 | 4300 |
| 2022-10-17 | -76.89 | $30.14 | 3100 |
| 2022-10-14 | -91.39 | $29.48 | 11636 |
| 2022-10-13 | -76.23 | $30.23 | 30700 |
| 2022-10-12 | -94.65 | $29.98 | 3200 |
| 2022-10-11 | -98.49 | $29.81 | 5534 |
| 2022-10-10 | -100.00 | $30.25 | 12600 |
| 2022-10-07 | -92.55 | $30.82 | 16215 |
| 2022-10-06 | -70.81 | $31.87 | 5828 |
| 2022-10-05 | -67.70 | $32.02 | 20600 |
| 2022-10-04 | -72.05 | $31.81 | 1137 |
| 2022-10-03 | -91.93 | $30.85 | 12413 |
| 2022-09-30 | -100.00 | $30.46 | 3827 |
| 2022-09-29 | -95.61 | $30.72 | 150300 |
| 2022-09-28 | -91.15 | $31.40 | 9300 |
| 2022-09-27 | -97.50 | $31.64 | 8100 |
| 2022-09-26 | -99.31 | $31.63 | 8700 |
| 2022-09-23 | -99.19 | $31.97 | 16900 |
| 2022-09-22 | -98.79 | $32.82 | 7745 |
| 2022-09-21 | -100.00 | $33.21 | 12834 |
| 2022-09-20 | -94.80 | $33.62 | 8700 |
| 2022-09-19 | -89.53 | $33.82 | 33700 |
| 2022-09-16 | -92.73 | $33.85 | 19146 |
| 2022-09-15 | -98.85 | $33.95 | 5312 |
| 2022-09-14 | -90.54 | $34.24 | 19649 |
| 2022-09-13 | -100.00 | $33.91 | 14818 |
| 2022-09-12 | -63.79 | $35.24 | 3800 |
| 2022-09-09 | -68.39 | $35.08 | 6736 |
| 2022-09-08 | -84.48 | $34.52 | 14309 |
| 2022-09-07 | -89.66 | $34.34 | 5330 |
| 2022-09-06 | -100.00 | $34.39 | 7400 |
| 2022-09-02 | -98.98 | $34.56 | 10100 |
| 2022-09-01 | -86.72 | $35.11 | 32627 |
| 2022-08-31 | -77.19 | $35.70 | 15235 |
| 2022-08-30 | -92.54 | $35.35 | 6600 |
| 2022-08-29 | -88.52 | $35.61 | 12600 |
| 2022-08-26 | -65.55 | $36.09 | 14100 |
| 2022-08-25 | -26.79 | $36.90 | 5207 |
| 2022-08-24 | -53.11 | $36.35 | 11900 |
| 2022-08-23 | -47.37 | $36.47 | 2500 |
| 2022-08-22 | -49.28 | $36.43 | 9324 |
| 2022-08-19 | -23.45 | $36.97 | 2900 |
| 2022-08-18 | -4.31 | $37.37 | 7300 |
| 2022-08-17 | -8.61 | $37.28 | 4800 |
| 2022-08-16 | -0.95 | $37.44 | 3000 |
| 2022-08-15 | -4.74 | $37.36 | 11400 |
| 2022-08-12 | 0.00 | $37.46 | 5400 |
| 2022-08-11 | -11.42 | $37.02 | 9900 |
| 2022-08-10 | 0.00 | $36.81 | 8000 |
| 2022-08-09 | -12.28 | $36.10 | 11514 |
| 2022-08-08 | -12.28 | $36.10 | 11800 |
| 2022-08-05 | 0.00 | $36.38 | 7333 |
| 2022-08-04 | -26.36 | $35.72 | 18939 |
| 2022-08-03 | -23.64 | $35.78 | 16400 |
| 2022-08-02 | -31.03 | $35.49 | 34937 |
| 2022-08-01 | -22.22 | $35.72 | 23234 |
| 2022-07-29 | -2.68 | $36.23 | 7500 |
| 2022-07-28 | -1.53 | $36.26 | 9900 |
| 2022-07-27 | -8.10 | $36.30 | 5500 |
| 2022-07-26 | -48.84 | $35.46 | 620 |
| 2022-07-25 | -34.89 | $36.06 | 12000 |
| 2022-07-22 | -37.36 | $35.97 | 21019 |
| 2022-07-21 | -32.42 | $36.15 | 22800 |
| 2022-07-20 | -50.55 | $35.49 | 9641 |
| 2022-07-19 | -50.98 | $35.70 | 2000 |
| 2022-07-18 | -67.07 | $35.04 | 3831 |
| 2022-07-15 | -68.29 | $34.99 | 16200 |
| 2022-07-14 | -77.46 | $34.81 | 12023 |
| 2022-07-13 | -81.69 | $34.60 | 4200 |
| 2022-07-12 | -86.12 | $34.38 | 55100 |
| 2022-07-11 | -90.43 | $34.20 | 25029 |
| 2022-07-08 | -77.61 | $35.04 | 33400 |
| 2022-07-07 | -82.15 | $34.82 | 6012 |
| 2022-07-06 | -96.37 | $33.92 | 7319 |
| 2022-07-05 | -90.26 | $34.37 | 12949 |
| 2022-07-01 | -96.91 | $34.65 | 12808 |
| 2022-06-30 | -91.49 | $35.58 | 18800 |
| 2022-06-29 | -99.27 | $36.35 | 12608 |
| 2022-06-28 | -95.26 | $36.54 | 4114 |
| 2022-06-27 | -80.81 | $37.15 | 5300 |
| 2022-06-24 | -78.44 | $37.25 | 4406 |
| 2022-06-23 | -91.94 | $36.68 | 9130 |
| 2022-06-22 | -93.95 | $36.83 | 8000 |
| 2022-06-21 | -75.59 | $37.68 | 16304 |
| 2022-06-17 | -92.13 | $37.05 | 9200 |
| 2022-06-16 | -95.83 | $37.11 | 5500 |
| 2022-06-15 | -68.38 | $38.57 | 12000 |
| 2022-06-14 | -85.91 | $38.06 | 111940 |
| 2022-06-13 | -97.65 | $37.65 | 4041 |
| 2022-06-10 | -54.30 | $38.92 | 1200 |
| 2022-06-09 | -33.60 | $39.28 | 3800 |
| 2022-06-08 | -19.95 | $39.80 | 13040 |
| 2022-06-07 | -19.16 | $39.83 | 5000 |
| 2022-06-06 | -19.69 | $39.81 | 7300 |
| 2022-06-03 | -21.26 | $39.75 | 1700 |
| 2022-06-02 | -3.67 | $40.42 | 4900 |
| 2022-06-01 | -14.96 | $39.99 | 4612 |
| 2022-05-31 | -6.56 | $40.31 | 5100 |
| 2022-05-27 | -27.30 | $39.52 | 600 |
| 2022-05-26 | -48.56 | $38.71 | 11145 |
| 2022-05-25 | -53.28 | $38.53 | 4746 |
| 2022-05-24 | -65.35 | $38.07 | 3700 |
| 2022-05-23 | -48.56 | $38.71 | 8800 |
| 2022-05-20 | -61.15 | $38.23 | 9620 |
| 2022-05-19 | -66.75 | $38.10 | 11500 |
| 2022-05-18 | -77.99 | $37.78 | 7700 |
| 2022-05-17 | -65.38 | $38.37 | 15948 |
| 2022-05-16 | -81.62 | $37.61 | 8044 |
| 2022-05-13 | -74.57 | $37.94 | 13400 |
| 2022-05-12 | -92.13 | $37.16 | 33200 |
| 2022-05-11 | -100.00 | $37.47 | 5237 |
| 2022-05-10 | -92.14 | $38.06 | 8620 |
| 2022-05-09 | -99.13 | $37.74 | 32140 |
| 2022-05-06 | -92.22 | $39.03 | 19428 |
| 2022-05-05 | -95.03 | $38.98 | 2645 |
| 2022-05-04 | -60.38 | $40.46 | 11700 |
| 2022-05-03 | -82.84 | $39.67 | 11629 |
| 2022-05-02 | -88.68 | $39.39 | 35600 |
| 2022-04-29 | -91.84 | $39.51 | 2327 |
| 2022-04-28 | -82.24 | $39.98 | 11300 |
| 2022-04-27 | -98.37 | $39.19 | 12042 |
| 2022-04-26 | -100.00 | $39.11 | 9437 |
| 2022-04-25 | -90.59 | $40.16 | 6900 |
| 2022-04-22 | -100.00 | $40.20 | 5900 |
| 2022-04-21 | -98.80 | $40.71 | 5336 |
| 2022-04-20 | -82.63 | $41.25 | 6335 |
| 2022-04-19 | -90.42 | $40.99 | 9415 |
| 2022-04-18 | -99.69 | $40.79 | 5802 |
| 2022-04-14 | -93.36 | $41.48 | 4716 |
| 2022-04-13 | -63.84 | $42.28 | 2500 |
| 2022-04-12 | -99.26 | $41.32 | 21416 |
| 2022-04-11 | -100.00 | $41.34 | 3100 |
| 2022-04-08 | -75.60 | $42.12 | 3200 |
| 2022-04-07 | -68.40 | $42.30 | 2400 |
| 2022-04-06 | -46.00 | $42.86 | 6800 |
| 2022-04-05 | -26.80 | $43.34 | 38930 |
| 2022-04-04 | -3.92 | $43.91 | 18800 |
| 2022-04-01 | -26.75 | $43.24 | 6311 |
| 2022-03-31 | -32.24 | $43.12 | 4102 |
| 2022-03-30 | -41.90 | $43.54 | 4139 |
| 2022-03-29 | -44.89 | $43.51 | 5500 |
| 2022-03-28 | -56.99 | $43.06 | 4400 |
| 2022-03-25 | -49.73 | $43.33 | 2341 |
| 2022-03-24 | -39.78 | $43.70 | 2336 |
| 2022-03-23 | -49.73 | $43.33 | 7700 |
| 2022-03-22 | -47.30 | $43.61 | 11243 |
| 2022-03-21 | -49.26 | $43.53 | 8700 |
| 2022-03-18 | -49.33 | $43.74 | 4510 |
| 2022-03-17 | -47.26 | $43.87 | 7505 |
| 2022-03-16 | -65.91 | $43.11 | 13644 |
| 2022-03-15 | -85.54 | $42.16 | 7000 |
| 2022-03-14 | -84.92 | $42.19 | 11127 |
| 2022-03-11 | -81.27 | $42.40 | 5700 |
| 2022-03-10 | -69.22 | $43.03 | 17100 |
| 2022-03-09 | -72.55 | $42.86 | 11434 |
| 2022-03-08 | -93.33 | $41.80 | 13200 |
| 2022-03-07 | -100.00 | $41.52 | 11500 |
| 2022-03-04 | -84.32 | $43.71 | 3232 |
| 2022-03-03 | -60.36 | $44.52 | 5912 |
| 2022-03-02 | -47.34 | $44.96 | 6509 |
| 2022-03-01 | -61.24 | $44.49 | 5040 |
| 2022-02-28 | -56.51 | $44.65 | 10300 |
| 2022-02-25 | -52.66 | $44.78 | 7425 |
| 2022-02-24 | -66.57 | $44.31 | 7400 |
| 2022-02-23 | -41.82 | $45.18 | 7420 |
| 2022-02-22 | -40.91 | $45.21 | 3300 |
| 2022-02-18 | -25.15 | $45.73 | 9737 |
| 2022-02-17 | -27.27 | $45.66 | 8722 |
| 2022-02-16 | -17.60 | $46.21 | 14600 |
| 2022-02-15 | -25.98 | $45.91 | 2618 |
| 2022-02-14 | -45.25 | $45.22 | 18733 |
| 2022-02-11 | -37.34 | $45.66 | 8700 |
| 2022-02-10 | -36.40 | $46.09 | 7600 |
| 2022-02-09 | -33.26 | $46.23 | 8900 |
| 2022-02-08 | -45.17 | $45.70 | 2500 |
| 2022-02-07 | -55.96 | $45.22 | 3700 |
| 2022-02-04 | -60.22 | $45.03 | 9800 |
| 2022-02-03 | -62.02 | $44.95 | 5529 |
| 2022-02-02 | -46.29 | $45.65 | 3117 |
| 2022-02-01 | -54.38 | $45.29 | 68000 |
| 2022-01-31 | -52.58 | $45.37 | 17021 |
| 2022-01-28 | -85.17 | $43.92 | 10143 |
| 2022-01-27 | -100.00 | $43.72 | 10300 |
| 2022-01-26 | -99.35 | $44.64 | 15500 |
| 2022-01-25 | -88.35 | $44.98 | 2810 |
| 2022-01-24 | -73.79 | $45.43 | 11900 |
| 2022-01-21 | -100.00 | $45.24 | 13415 |
| 2022-01-20 | -68.26 | $46.14 | 6112 |
| 2022-01-19 | -49.61 | $46.44 | 19343 |
| 2022-01-18 | -34.66 | $46.58 | 24127 |
| 2022-01-14 | -19.02 | $47.09 | 17400 |
| 2022-01-13 | -12.88 | $47.29 | 16800 |
| 2022-01-12 | -11.19 | $47.07 | 32535 |
| 2022-01-11 | -19.73 | $46.81 | 4300 |
| 2022-01-10 | -38.13 | $46.26 | 5048 |
| 2022-01-07 | -38.46 | $46.25 | 5520 |
| 2022-01-06 | -23.41 | $46.70 | 4400 |
| 2022-01-05 | -22.41 | $46.73 | 3700 |
| 2022-01-04 | -4.68 | $47.26 | 3700 |
| 2022-01-03 | -4.86 | $46.76 | 7442 |
| 2021-12-31 | -14.98 | $46.51 | 4300 |
| 2021-12-30 | -12.15 | $46.58 | 7138 |
| 2021-12-29 | -1.21 | $46.85 | 2400 |
| 2021-12-28 | -7.76 | $46.67 | 3531 |
| 2021-12-27 | -19.59 | $46.38 | 6420 |
| 2021-12-23 | -38.71 | $45.90 | 2018 |
| 2021-12-22 | -43.95 | $45.77 | 3631 |
| 2021-12-21 | -58.47 | $45.41 | 3500 |
| 2021-12-20 | -87.10 | $44.70 | 2100 |
| 2021-12-17 | -70.16 | $45.12 | 11200 |
| 2021-12-16 | -72.98 | $45.05 | 8419 |
| 2021-12-15 | -68.55 | $45.16 | 2600 |
| 2021-12-14 | -95.16 | $44.50 | 4218 |
| 2021-12-13 | -80.65 | $44.86 | 3200 |
| 2021-12-10 | -8.06 | $46.66 | 3900 |
| 2021-12-09 | -11.29 | $46.58 | 1338 |
| 2021-12-08 | 0.00 | $46.86 | 1321 |
| 2021-12-07 | 0.00 | $46.85 | 4200 |
| 2021-12-06 | -10.80 | $46.28 | 3303 |
| 2021-12-03 | -28.64 | $45.90 | 1100 |
| 2021-12-02 | -12.89 | $46.18 | 8518 |
| 2021-12-01 | -36.72 | $45.57 | 9130 |
| 2021-11-30 | -55.47 | $45.09 | 8800 |
| 2021-11-29 | -53.52 | $45.14 | 5800 |
| 2021-11-26 | -71.82 | $44.42 | 7600 |
| 2021-11-24 | -23.02 | $45.84 | 2800 |
| 2021-11-23 | -25.43 | $45.77 | 5000 |
| 2021-11-22 | -16.15 | $46.04 | 12000 |
| 2021-11-19 | -10.74 | $46.19 | 4701 |
| 2021-11-18 | 0.00 | $46.51 | 4530 |
| 2021-11-17 | -1.74 | $46.09 | 8600 |
| 2021-11-16 | -3.44 | $45.80 | 6300 |
| 2021-11-15 | -7.63 | $45.69 | 4842 |
| 2021-11-12 | -3.01 | $45.58 | 5521 |
| 2021-11-11 | -15.79 | $45.24 | 2300 |
| 2021-11-10 | -18.75 | $45.09 | 11844 |
| 2021-11-09 | -6.02 | $45.45 | 11200 |
| 2021-11-08 | 0.00 | $45.31 | 10100 |
| 2021-11-05 | -1.99 | $44.63 | 4734 |
| 2021-11-04 | -10.53 | $44.21 | 6329 |
| 2021-11-03 | -1.32 | $44.42 | 8800 |
| 2021-11-02 | -10.41 | $44.06 | 4400 |
| 2021-11-01 | -7.69 | $44.12 | 4600 |
| 2021-10-29 | -19.91 | $43.85 | 6200 |
| 2021-10-28 | 0.00 | $44.29 | 5228 |
| 2021-10-27 | -10.05 | $43.96 | 7300 |
| 2021-10-26 | -2.00 | $44.04 | 1511 |
| 2021-10-25 | -37.01 | $43.68 | 3912 |
| 2021-10-22 | -62.34 | $43.27 | 4500 |
| 2021-10-21 | -53.80 | $43.54 | 2900 |
| 2021-10-20 | -51.58 | $43.61 | 6600 |
| 2021-10-19 | -48.42 | $43.71 | 57233 |
| 2021-10-18 | -64.56 | $43.20 | 69827 |
| 2021-10-15 | -59.18 | $43.37 | 10000 |
| 2021-10-14 | -78.40 | $42.78 | 5340 |
| 2021-10-13 | -93.90 | $42.28 | 7200 |
| 2021-10-12 | -93.09 | $42.33 | 9300 |
| 2021-10-11 | -76.63 | $42.94 | 2800 |
| 2021-10-08 | -76.46 | $42.97 | 633 |
| 2021-10-07 | -67.28 | $43.32 | 4200 |
| 2021-10-06 | -86.02 | $42.61 | 3128 |
| 2021-10-05 | -84.41 | $42.73 | 3738 |
| 2021-10-04 | -95.16 | $42.33 | 3612 |
| 2021-10-01 | -82.08 | $43.47 | 3515 |
| 2021-09-30 | -84.56 | $43.69 | 2500 |
| 2021-09-29 | -90.07 | $43.54 | 4244 |
| 2021-09-28 | -67.28 | $44.16 | 5700 |
| 2021-09-27 | -29.41 | $45.19 | 2600 |
| 2021-09-24 | -36.76 | $44.99 | 4900 |
| 2021-09-23 | -33.82 | $45.07 | 3203 |
| 2021-09-22 | -55.88 | $44.47 | 3800 |
| 2021-09-21 | -71.69 | $44.04 | 11100 |
| 2021-09-20 | -81.88 | $43.73 | 20128 |
| 2021-09-17 | -23.38 | $45.09 | 3000 |
| 2021-09-16 | -15.33 | $45.36 | 1300 |
| 2021-09-15 | -7.06 | $45.70 | 1837 |
| 2021-09-14 | -7.79 | $45.67 | 2604 |
| 2021-09-13 | -3.65 | $45.84 | 5840 |
| 2021-09-10 | -8.76 | $45.63 | 2121 |
| 2021-09-09 | -16.30 | $45.32 | 4000 |
| 2021-09-08 | -26.03 | $44.92 | 9000 |
| 2021-09-07 | -7.30 | $45.69 | 7000 |
| 2021-09-03 | -1.46 | $45.93 | 2716 |
| 2021-09-02 | -4.16 | $45.57 | 3271 |
| 2021-09-01 | -3.38 | $45.60 | 5332 |
| 2021-08-31 | -1.60 | $45.57 | 10242 |
| 2021-08-30 | -11.73 | $45.19 | 5932 |
| 2021-08-27 | -21.87 | $44.81 | 9800 |
| 2021-08-26 | -44.53 | $43.96 | 4441 |
| 2021-08-25 | -34.67 | $44.33 | 4131 |
| 2021-08-24 | -53.60 | $43.62 | 8300 |
| 2021-08-23 | -56.27 | $43.52 | 5100 |
| 2021-08-20 | -85.33 | $42.43 | 5411 |
| 2021-08-19 | -90.93 | $42.22 | 15838 |
| 2021-08-18 | -74.71 | $43.09 | 2300 |
| 2021-08-17 | -95.29 | $42.39 | 9039 |
| 2021-08-16 | -87.56 | $43.66 | 4300 |
| 2021-08-13 | -82.79 | $43.85 | 2500 |
| 2021-08-12 | -53.02 | $44.49 | 4700 |
| 2021-08-11 | -46.51 | $44.63 | 2000 |
| 2021-08-10 | -49.30 | $44.57 | 8446 |
| 2021-08-09 | -26.51 | $45.06 | 3500 |
| 2021-08-06 | -21.86 | $45.16 | 5600 |
| 2021-08-05 | 0.00 | $45.63 | 600 |
| 2021-08-04 | -5.61 | $45.50 | 1900 |
| 2021-08-03 | -16.32 | $45.07 | 5700 |
| 2021-08-02 | -42.63 | $44.57 | 5200 |
| 2021-07-30 | -48.42 | $44.46 | 5000 |
| 2021-07-29 | -30.00 | $44.81 | 3800 |
| 2021-07-28 | -70.00 | $44.05 | 11221 |
| 2021-07-27 | -91.05 | $43.65 | 7819 |
| 2021-07-26 | -83.58 | $44.26 | 6131 |
| 2021-07-23 | -52.42 | $44.73 | 43700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.26
2026-07-21
Close Price
$96.60
Vol: 572570Average Directional Index - Detailed Analysis
Minimum
7.81
Average
20.50
Maximum
56.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 17.26 | $96.60 | 572570 |
| 2026-07-20 | 17.75 | $91.84 | 3.0M |
| 2026-07-17 | 17.61 | $93.67 | 643800 |
| 2026-07-16 | 17.46 | $96.28 | 193500 |
| 2026-07-15 | 17.88 | $98.95 | 329229 |
| 2026-07-14 | 18.50 | $98.42 | 611300 |
| 2026-07-13 | 19.05 | $98.51 | 58900 |
| 2026-07-10 | 19.73 | $102.90 | 67525 |
| 2026-07-09 | 20.75 | $102.00 | 56800 |
| 2026-07-08 | 21.76 | $100.71 | 231126 |
| 2026-07-07 | 22.77 | $99.15 | 1.9M |
| 2026-07-06 | 23.76 | $103.96 | 227800 |
| 2026-07-02 | 24.59 | $101.16 | 86698 |
| 2026-07-01 | 25.47 | $102.05 | 60917 |
| 2026-06-30 | 26.14 | $105.53 | 112634 |
| 2026-06-29 | 26.59 | $102.85 | 66492 |
| 2026-06-26 | 27.36 | $100.07 | 240747 |
| 2026-06-25 | 28.43 | $102.23 | 67033 |
| 2026-06-24 | 29.12 | $101.92 | 78500 |
| 2026-06-23 | 30.03 | $102.86 | 196206 |
| 2026-06-22 | 30.72 | $109.34 | 227900 |
| 2026-06-18 | 30.34 | $107.53 | 187307 |
| 2026-06-17 | 30.19 | $103.03 | 140100 |
| 2026-06-16 | 30.33 | $101.65 | 227122 |
| 2026-06-15 | 30.60 | $104.25 | 1.2M |
| 2026-06-12 | 30.53 | $100.80 | 124469 |
| 2026-06-11 | 30.83 | $100.21 | 235500 |
| 2026-06-10 | 31.18 | $95.73 | 253803 |
| 2026-06-09 | 31.79 | $99.15 | 615070 |
| 2026-06-08 | 32.43 | $98.39 | 340375 |
| 2026-06-05 | 33.46 | $95.86 | 432041 |
| 2026-06-04 | 34.54 | $104.28 | 3.9M |
| 2026-06-03 | 34.43 | $105.35 | 130546 |
| 2026-06-02 | 33.71 | $105.52 | 300900 |
| 2026-06-01 | 32.96 | $104.60 | 399704 |
| 2026-05-29 | 32.20 | $100.47 | 170800 |
| 2026-05-28 | 31.70 | $100.74 | 575090 |
| 2026-05-27 | 31.24 | $101.32 | 1.5M |
| 2026-05-26 | 30.51 | $100.27 | 913609 |
| 2026-05-22 | 29.95 | $94.41 | 229400 |
| 2026-05-21 | 29.91 | $91.61 | 2.9M |
| 2026-05-20 | 30.26 | $88.99 | 65600 |
| 2026-05-19 | 31.09 | $86.77 | 298549 |
| 2026-05-18 | 32.20 | $89.11 | 597200 |
| 2026-05-15 | 32.76 | $88.55 | 12.3M |
| 2026-05-14 | 33.49 | $93.18 | 401317 |
| 2026-05-13 | 33.21 | $92.28 | 239443 |
| 2026-05-12 | 33.05 | $91.24 | 131439 |
| 2026-05-11 | 32.92 | $94.66 | 61327 |
| 2026-05-08 | 31.52 | $93.19 | 309100 |
| 2026-05-07 | 30.18 | $91.48 | 248064 |
| 2026-05-06 | 28.87 | $92.03 | 55359 |
| 2026-05-05 | 27.52 | $89.50 | 133700 |
| 2026-05-04 | 26.33 | $87.14 | 219601 |
| 2026-05-01 | 25.31 | $86.76 | 137180 |
| 2026-04-30 | 24.29 | $86.36 | 138300 |
| 2026-04-29 | 23.36 | $84.01 | 97621 |
| 2026-04-28 | 22.74 | $83.99 | 79517 |
| 2026-04-27 | 22.11 | $83.93 | 255820 |
| 2026-04-24 | 21.44 | $84.31 | 182600 |
| 2026-04-23 | 20.72 | $81.08 | 198700 |
| 2026-04-22 | 20.42 | $82.95 | 1.1M |
| 2026-04-21 | 19.50 | $80.13 | 180200 |
| 2026-04-20 | 18.80 | $80.15 | 74702 |
| 2026-04-17 | 18.25 | $79.87 | 304531 |
| 2026-04-16 | 17.66 | $77.99 | 127552 |
| 2026-04-15 | 17.44 | $77.37 | 461240 |
| 2026-04-14 | 17.33 | $77.08 | 674013 |
| 2026-04-13 | 17.32 | $75.22 | 134790 |
| 2026-04-10 | 17.68 | $73.94 | 59910 |
| 2026-04-09 | 18.30 | $73.34 | 38901 |
| 2026-04-08 | 19.14 | $73.44 | 1.2M |
| 2026-04-07 | 19.89 | $68.96 | 96500 |
| 2026-04-06 | 19.99 | $68.44 | 46332 |
| 2026-04-02 | 20.23 | $67.69 | 47224 |
| 2026-04-01 | 20.23 | $68.78 | 188728 |
| 2026-03-31 | 20.69 | $68.11 | 132700 |
| 2026-03-30 | 20.73 | $66.31 | 75500 |
| 2026-03-27 | 20.59 | $66.66 | 27100 |
| 2026-03-26 | 20.57 | $67.32 | 65900 |
| 2026-03-25 | 20.74 | $69.98 | 1.2M |
| 2026-03-24 | 21.32 | $68.03 | 43900 |
| 2026-03-23 | 21.40 | $69.49 | 1.3M |
| 2026-03-20 | 21.75 | $67.50 | 45200 |
| 2026-03-19 | 21.76 | $69.91 | 31800 |
| 2026-03-18 | 22.00 | $69.38 | 542000 |
| 2026-03-17 | 22.50 | $70.89 | 62848 |
| 2026-03-16 | 23.40 | $69.81 | 194147 |
| 2026-03-13 | 24.00 | $67.78 | 219528 |
| 2026-03-12 | 24.45 | $67.46 | 305941 |
| 2026-03-11 | 24.81 | $69.67 | 640100 |
| 2026-03-10 | 25.66 | $68.19 | 229200 |
| 2026-03-09 | 26.31 | $68.49 | 381057 |
| 2026-03-06 | 26.79 | $67.41 | 458800 |
| 2026-03-05 | 27.67 | $68.55 | 283846 |
| 2026-03-04 | 28.66 | $69.44 | 387731 |
| 2026-03-03 | 30.06 | $69.33 | 474800 |
| 2026-03-02 | 31.54 | $73.09 | 312448 |
| 2026-02-27 | 31.55 | $73.30 | 182717 |
| 2026-02-26 | 31.30 | $73.82 | 570630 |
| 2026-02-25 | 30.78 | $74.40 | 199661 |
| 2026-02-24 | 29.64 | $73.35 | 188527 |
| 2026-02-23 | 28.59 | $70.86 | 2.3M |
| 2026-02-20 | 28.03 | $71.81 | 389106 |
| 2026-02-19 | 27.44 | $70.15 | 156606 |
| 2026-02-18 | 27.26 | $70.49 | 159000 |
| 2026-02-17 | 26.83 | $70.55 | 1.5M |
| 2026-02-13 | 26.43 | $70.52 | 227400 |
| 2026-02-12 | 25.81 | $70.11 | 490931 |
| 2026-02-11 | 24.98 | $70.95 | 904011 |
| 2026-02-10 | 24.20 | $68.81 | 425849 |
| 2026-02-09 | 23.91 | $68.23 | 45700 |
| 2026-02-06 | 23.79 | $67.47 | 91925 |
| 2026-02-05 | 23.94 | $65.46 | 94400 |
| 2026-02-04 | 24.66 | $65.86 | 194110 |
| 2026-02-03 | 25.05 | $66.39 | 117924 |
| 2026-02-02 | 25.58 | $66.52 | 185500 |
| 2026-01-30 | 25.89 | $66.00 | 1.1M |
| 2026-01-29 | 26.22 | $67.76 | 200200 |
| 2026-01-28 | 25.98 | $69.09 | 164700 |
| 2026-01-27 | 24.39 | $69.08 | 82400 |
| 2026-01-26 | 22.80 | $67.82 | 294300 |
| 2026-01-23 | 21.41 | $67.39 | 1.2M |
| 2026-01-22 | 20.08 | $66.10 | 45532 |
| 2026-01-21 | 19.00 | $65.39 | 178400 |
| 2026-01-20 | 18.12 | $64.43 | 164600 |
| 2026-01-16 | 17.43 | $65.00 | 77915 |
| 2026-01-15 | 16.27 | $64.84 | 1.2M |
| 2026-01-14 | 15.10 | $64.12 | 68500 |
| 2026-01-13 | 14.30 | $63.76 | 394201 |
| 2026-01-12 | 13.49 | $64.20 | 142800 |
| 2026-01-09 | 12.64 | $63.40 | 139100 |
| 2026-01-08 | 12.09 | $62.97 | 188403 |
| 2026-01-07 | 11.66 | $63.39 | 142325 |
| 2026-01-06 | 10.90 | $63.52 | 700209 |
| 2026-01-05 | 10.11 | $62.86 | 176800 |
| 2026-01-02 | 9.50 | $62.08 | 41600 |
| 2025-12-31 | 9.28 | $60.84 | 24200 |
| 2025-12-30 | 9.57 | $60.95 | 156200 |
| 2025-12-29 | 9.84 | $60.69 | 108223 |
| 2025-12-26 | 10.21 | $60.34 | 14825 |
| 2025-12-24 | 10.53 | $59.90 | 3540 |
| 2025-12-23 | 10.67 | $59.77 | 12500 |
| 2025-12-22 | 10.69 | $59.46 | 499231 |
| 2025-12-19 | 10.56 | $59.14 | 180300 |
| 2025-12-18 | 10.27 | $59.68 | 37046 |
| 2025-12-17 | 10.39 | $58.97 | 48000 |
| 2025-12-16 | 10.51 | $59.76 | 174314 |
| 2025-12-15 | 11.01 | $59.95 | 326907 |
| 2025-12-12 | 11.49 | $60.08 | 113000 |
| 2025-12-11 | 11.95 | $61.68 | 17819 |
| 2025-12-10 | 11.74 | $62.64 | 134248 |
| 2025-12-09 | 11.25 | $61.59 | 38012 |
| 2025-12-08 | 11.16 | $61.36 | 13400 |
| 2025-12-05 | 11.10 | $61.07 | 33310 |
| 2025-12-04 | 11.10 | $60.27 | 26833 |
| 2025-12-03 | 11.52 | $60.64 | 35000 |
| 2025-12-02 | 11.96 | $60.40 | 110900 |
| 2025-12-01 | 12.49 | $59.99 | 47535 |
| 2025-11-28 | 13.13 | $60.34 | 244900 |
| 2025-11-26 | 13.71 | $59.53 | 131900 |
| 2025-11-25 | 14.25 | $58.55 | 47231 |
| 2025-11-24 | 14.26 | $58.26 | 41200 |
| 2025-11-21 | 14.15 | $57.60 | 400400 |
| 2025-11-20 | 13.76 | $57.56 | 92137 |
| 2025-11-19 | 13.72 | $58.23 | 86812 |
| 2025-11-18 | 13.24 | $58.41 | 104900 |
| 2025-11-17 | 12.79 | $58.82 | 63535 |
| 2025-11-14 | 12.52 | $60.82 | 70322 |
| 2025-11-13 | 12.77 | $59.77 | 520600 |
| 2025-11-12 | 12.87 | $61.10 | 23115 |
| 2025-11-11 | 13.48 | $61.09 | 393216 |
| 2025-11-10 | 14.06 | $61.49 | 22913 |
| 2025-11-07 | 14.68 | $60.08 | 225400 |
| 2025-11-06 | 14.68 | $60.70 | 50800 |
| 2025-11-05 | 15.29 | $61.57 | 142618 |
| 2025-11-04 | 15.88 | $61.11 | 69700 |
| 2025-11-03 | 16.50 | $62.62 | 26500 |
| 2025-10-31 | 16.56 | $62.42 | 30435 |
| 2025-10-30 | 16.66 | $62.30 | 52719 |
| 2025-10-29 | 16.64 | $62.74 | 83716 |
| 2025-10-28 | 16.52 | $62.70 | 22022 |
| 2025-10-27 | 16.57 | $62.50 | 207500 |
| 2025-10-24 | 16.75 | $61.83 | 37300 |
| 2025-10-23 | 17.18 | $61.04 | 148427 |
| 2025-10-22 | 17.96 | $60.44 | 151000 |
| 2025-10-21 | 18.83 | $61.11 | 45700 |
| 2025-10-20 | 19.32 | $61.53 | 40442 |
| 2025-10-17 | 19.76 | $60.54 | 120200 |
| 2025-10-16 | 20.72 | $60.65 | 985100 |
| 2025-10-15 | 21.57 | $60.18 | 137800 |
| 2025-10-14 | 22.61 | $58.95 | 165100 |
| 2025-10-13 | 23.15 | $59.84 | 53100 |
| 2025-10-10 | 24.28 | $57.11 | 155642 |
| 2025-10-09 | 25.47 | $60.09 | 32841 |
| 2025-10-08 | 25.04 | $60.81 | 30800 |
| 2025-10-07 | 24.41 | $60.14 | 43220 |
| 2025-10-06 | 23.77 | $60.11 | 31944 |
| 2025-10-03 | 23.26 | $59.96 | 55400 |
| 2025-10-02 | 22.87 | $58.98 | 38600 |
| 2025-10-01 | 22.66 | $59.26 | 46348 |
| 2025-09-30 | 22.54 | $58.73 | 26342 |
| 2025-09-29 | 22.65 | $58.28 | 31500 |
| 2025-09-26 | 22.85 | $57.73 | 101200 |
| 2025-09-25 | 23.42 | $58.20 | 48600 |
| 2025-09-24 | 23.70 | $58.74 | 14506 |
| 2025-09-23 | 23.52 | $59.37 | 96100 |
| 2025-09-22 | 22.79 | $59.26 | 31800 |
| 2025-09-19 | 22.18 | $58.69 | 58300 |
| 2025-09-18 | 21.75 | $59.08 | 28700 |
| 2025-09-17 | 21.23 | $58.46 | 125300 |
| 2025-09-16 | 20.71 | $58.74 | 107236 |
| 2025-09-15 | 19.87 | $58.28 | 140123 |
| 2025-09-12 | 19.14 | $58.01 | 177600 |
| 2025-09-11 | 18.45 | $57.98 | 138300 |
| 2025-09-10 | 17.71 | $57.80 | 138332 |
| 2025-09-09 | 16.94 | $56.82 | 116300 |
| 2025-09-08 | 16.54 | $55.95 | 105836 |
| 2025-09-05 | 16.50 | $55.62 | 146300 |
| 2025-09-04 | 16.62 | $54.53 | 27000 |
| 2025-09-03 | 17.28 | $54.03 | 77141 |
| 2025-09-02 | 18.18 | $53.26 | 97300 |
| 2025-08-29 | 18.65 | $54.10 | 24900 |
| 2025-08-28 | 19.52 | $55.21 | 166136 |
| 2025-08-27 | 19.77 | $55.05 | 22000 |
| 2025-08-26 | 20.22 | $54.68 | 37600 |
| 2025-08-25 | 20.83 | $54.54 | 96100 |
| 2025-08-22 | 21.48 | $54.66 | 144604 |
| 2025-08-21 | 22.16 | $53.89 | 13741 |
| 2025-08-20 | 23.28 | $54.00 | 339232 |
| 2025-08-19 | 24.46 | $55.23 | 7711 |
| 2025-08-18 | 24.70 | $56.20 | 4416 |
| 2025-08-15 | 24.27 | $55.51 | 17000 |
| 2025-08-14 | 24.00 | $55.77 | 56147 |
| 2025-08-13 | 23.67 | $55.97 | 98342 |
| 2025-08-12 | 22.96 | $56.10 | 99900 |
| 2025-08-11 | 22.27 | $55.22 | 20638 |
| 2025-08-08 | 21.80 | $55.19 | 404400 |
| 2025-08-07 | 21.41 | $55.31 | 142700 |
| 2025-08-06 | 21.00 | $54.23 | 63548 |
| 2025-08-05 | 21.26 | $54.04 | 36933 |
| 2025-08-04 | 21.36 | $53.89 | 14800 |
| 2025-08-01 | 21.65 | $53.44 | 122500 |
| 2025-07-31 | 21.97 | $53.28 | 168200 |
| 2025-07-30 | 22.37 | $53.26 | 27617 |
| 2025-07-29 | 22.92 | $53.50 | 18300 |
| 2025-07-28 | 23.36 | $53.78 | 65500 |
| 2025-07-25 | 23.54 | $54.01 | 79700 |
| 2025-07-24 | 23.52 | $54.14 | 39424 |
| 2025-07-23 | 23.47 | $54.52 | 25430 |
| 2025-07-22 | 23.38 | $53.83 | 92100 |
| 2025-07-21 | 23.57 | $54.29 | 32213 |
| 2025-07-18 | 23.20 | $54.04 | 20000 |
| 2025-07-17 | 22.89 | $54.27 | 19416 |
| 2025-07-16 | 22.56 | $53.95 | 28378 |
| 2025-07-15 | 22.35 | $53.17 | 54438 |
| 2025-07-14 | 22.30 | $52.72 | 21600 |
| 2025-07-11 | 22.52 | $53.01 | 18513 |
| 2025-07-10 | 22.50 | $53.20 | 27900 |
| 2025-07-09 | 22.49 | $52.93 | 31740 |
| 2025-07-08 | 22.56 | $52.29 | 101400 |
| 2025-07-07 | 22.84 | $52.45 | 46600 |
| 2025-07-03 | 23.00 | $54.18 | 27814 |
| 2025-07-02 | 22.36 | $53.44 | 24300 |
| 2025-07-01 | 21.95 | $52.37 | 31129 |
| 2025-06-30 | 21.76 | $52.19 | 200138 |
| 2025-06-27 | 21.74 | $52.67 | 37544 |
| 2025-06-26 | 21.40 | $52.99 | 114828 |
| 2025-06-25 | 21.04 | $52.27 | 87940 |
| 2025-06-24 | 20.90 | $51.78 | 145010 |
| 2025-06-23 | 20.91 | $50.22 | 12500 |
| 2025-06-20 | 21.59 | $49.92 | 68900 |
| 2025-06-18 | 22.16 | $51.03 | 42800 |
| 2025-06-17 | 22.14 | $50.60 | 7200 |
| 2025-06-16 | 22.19 | $51.41 | 42100 |
| 2025-06-13 | 21.77 | $51.03 | 57840 |
| 2025-06-12 | 21.53 | $51.60 | 673106 |
| 2025-06-11 | 20.77 | $50.74 | 994808 |
| 2025-06-10 | 20.21 | $50.79 | 179700 |
| 2025-06-09 | 19.70 | $49.91 | 167030 |
| 2025-06-06 | 19.52 | $49.40 | 21300 |
| 2025-06-05 | 19.55 | $49.06 | 85716 |
| 2025-06-04 | 19.58 | $49.25 | 123800 |
| 2025-06-03 | 19.69 | $48.54 | 599622 |
| 2025-06-02 | 20.13 | $48.16 | 30200 |
| 2025-05-30 | 20.75 | $47.85 | 25400 |
| 2025-05-29 | 21.54 | $48.12 | 19300 |
| 2025-05-28 | 21.99 | $48.59 | 15600 |
| 2025-05-27 | 22.20 | $48.90 | 31800 |
| 2025-05-23 | 22.38 | $48.76 | 108200 |
| 2025-05-22 | 22.58 | $49.03 | 13539 |
| 2025-05-21 | 22.59 | $49.09 | 52700 |
| 2025-05-20 | 22.48 | $48.82 | 9400 |
| 2025-05-19 | 22.63 | $49.05 | 328100 |
| 2025-05-16 | 22.80 | $49.40 | 9900 |
| 2025-05-15 | 22.58 | $49.40 | 35334 |
| 2025-05-14 | 22.36 | $49.11 | 169100 |
| 2025-05-13 | 22.16 | $48.72 | 26500 |
| 2025-05-12 | 22.09 | $48.38 | 108300 |
| 2025-05-09 | 22.11 | $47.28 | 422640 |
| 2025-05-08 | 22.35 | $46.78 | 136700 |
| 2025-05-07 | 22.77 | $46.55 | 390314 |
| 2025-05-06 | 23.30 | $46.94 | 320316 |
| 2025-05-05 | 23.62 | $48.17 | 94701 |
| 2025-05-02 | 23.38 | $46.35 | 71536 |
| 2025-05-01 | 23.75 | $43.55 | 18827 |
| 2025-04-30 | 24.79 | $43.23 | 30300 |
| 2025-04-29 | 25.59 | $42.90 | 18504 |
| 2025-04-28 | 26.29 | $42.28 | 18700 |
| 2025-04-25 | 26.69 | $42.12 | 18300 |
| 2025-04-24 | 27.04 | $41.90 | 27000 |
| 2025-04-23 | 27.28 | $41.35 | 27600 |
| 2025-04-22 | 27.43 | $40.39 | 20900 |
| 2025-04-21 | 27.09 | $40.32 | 15700 |
| 2025-04-17 | 26.73 | $40.96 | 10200 |
| 2025-04-16 | 26.59 | $41.08 | 38509 |
| 2025-04-15 | 26.45 | $42.06 | 15900 |
| 2025-04-14 | 26.63 | $41.73 | 991300 |
| 2025-04-11 | 26.66 | $41.51 | 66100 |
| 2025-04-10 | 26.56 | $39.05 | 381000 |
| 2025-04-09 | 25.84 | $40.72 | 569800 |
| 2025-04-08 | 25.09 | $37.15 | 63109 |
| 2025-04-07 | 23.22 | $38.23 | 56700 |
| 2025-04-04 | 21.25 | $40.03 | 78100 |
| 2025-04-03 | 19.70 | $42.08 | 41100 |
| 2025-04-02 | 18.69 | $44.13 | 15702 |
| 2025-04-01 | 18.21 | $43.89 | 16004 |
| 2025-03-31 | 17.36 | $43.23 | 49727 |
| 2025-03-28 | 15.97 | $43.69 | 41148 |
| 2025-03-27 | 14.91 | $45.04 | 28328 |
| 2025-03-26 | 14.41 | $45.39 | 60949 |
| 2025-03-25 | 14.06 | $46.14 | 5949 |
| 2025-03-24 | 14.13 | $46.02 | 50000 |
| 2025-03-21 | 14.14 | $45.97 | 8800 |
| 2025-03-20 | 14.06 | $45.98 | 1.9M |
| 2025-03-19 | 13.98 | $45.76 | 418009 |
| 2025-03-18 | 13.84 | $45.81 | 503528 |
| 2025-03-17 | 13.80 | $46.21 | 12626 |
| 2025-03-14 | 13.81 | $45.79 | 125600 |
| 2025-03-13 | 13.48 | $45.28 | 16500 |
| 2025-03-12 | 12.83 | $46.18 | 20500 |
| 2025-03-11 | 12.50 | $45.52 | 25007 |
| 2025-03-10 | 11.80 | $45.43 | 13700 |
| 2025-03-07 | 11.06 | $46.64 | 27100 |
| 2025-03-06 | 10.68 | $46.27 | 23405 |
| 2025-03-05 | 10.42 | $47.41 | 38313 |
| 2025-03-04 | 10.49 | $46.54 | 70838 |
| 2025-03-03 | 10.26 | $45.78 | 42700 |
| 2025-02-28 | 9.78 | $46.45 | 27723 |
| 2025-02-27 | 9.44 | $46.31 | 673500 |
| 2025-02-26 | 9.31 | $48.34 | 22824 |
| 2025-02-25 | 9.30 | $47.70 | 14411 |
| 2025-02-24 | 9.69 | $47.91 | 27200 |
| 2025-02-21 | 9.88 | $48.17 | 15700 |
| 2025-02-20 | 9.96 | $48.37 | 84600 |
| 2025-02-19 | 10.22 | $48.31 | 24819 |
| 2025-02-18 | 10.49 | $48.38 | 20314 |
| 2025-02-14 | 10.77 | $47.94 | 67024 |
| 2025-02-13 | 11.32 | $48.03 | 11539 |
| 2025-02-12 | 11.91 | $47.58 | 14800 |
| 2025-02-11 | 12.24 | $47.67 | 50722 |
| 2025-02-10 | 12.68 | $47.59 | 17200 |
| 2025-02-07 | 13.18 | $47.38 | 26900 |
| 2025-02-06 | 13.70 | $47.36 | 22800 |
| 2025-02-05 | 14.03 | $47.37 | 715819 |
| 2025-02-04 | 14.31 | $46.87 | 82800 |
| 2025-02-03 | 14.39 | $46.38 | 48900 |
| 2025-01-31 | 14.26 | $46.96 | 19033 |
| 2025-01-30 | 14.56 | $47.26 | 3017 |
| 2025-01-29 | 14.59 | $46.82 | 10900 |
| 2025-01-28 | 14.41 | $46.92 | 20900 |
| 2025-01-27 | 14.20 | $46.23 | 79319 |
| 2025-01-24 | 13.98 | $48.93 | 86300 |
| 2025-01-23 | 14.48 | $48.94 | 27300 |
| 2025-01-22 | 15.12 | $48.73 | 16400 |
| 2025-01-21 | 15.90 | $48.46 | 43400 |
| 2025-01-17 | 16.62 | $47.32 | 54149 |
| 2025-01-16 | 16.90 | $47.24 | 9300 |
| 2025-01-15 | 17.12 | $46.88 | 112035 |
| 2025-01-14 | 17.04 | $46.37 | 30000 |
| 2025-01-13 | 16.70 | $45.62 | 69900 |
| 2025-01-10 | 15.83 | $46.69 | 126948 |
| 2025-01-08 | 15.35 | $48.01 | 42843 |
| 2025-01-07 | 15.41 | $48.47 | 190800 |
| 2025-01-06 | 15.78 | $48.85 | 460503 |
| 2025-01-03 | 16.34 | $47.50 | 9500 |
| 2025-01-02 | 15.80 | $46.80 | 19337 |
| 2024-12-31 | 14.94 | $47.31 | 20800 |
| 2024-12-30 | 14.28 | $47.45 | 25736 |
| 2024-12-27 | 13.51 | $47.85 | 35747 |
| 2024-12-26 | 12.90 | $47.96 | 14000 |
| 2024-12-24 | 12.45 | $48.30 | 11200 |
| 2024-12-23 | 12.08 | $48.40 | 64300 |
| 2024-12-20 | 11.70 | $47.54 | 40239 |
| 2024-12-19 | 10.82 | $47.87 | 17600 |
| 2024-12-18 | 10.33 | $47.57 | 59100 |
| 2024-12-17 | 9.81 | $48.47 | 15508 |
| 2024-12-16 | 9.81 | $48.66 | 57100 |
| 2024-12-13 | 9.92 | $48.84 | 42849 |
| 2024-12-12 | 10.15 | $48.32 | 21900 |
| 2024-12-11 | 10.11 | $48.74 | 29800 |
| 2024-12-10 | 10.22 | $48.37 | 2.3M |
| 2024-12-09 | 10.33 | $48.97 | 30700 |
| 2024-12-06 | 10.75 | $48.94 | 28700 |
| 2024-12-05 | 11.03 | $49.11 | 17300 |
| 2024-12-04 | 11.45 | $49.12 | 14700 |
| 2024-12-03 | 11.81 | $48.49 | 96118 |
| 2024-12-02 | 11.83 | $48.46 | 67941 |
| 2024-11-29 | 11.96 | $47.41 | 1.4M |
| 2024-11-27 | 11.49 | $47.01 | 16133 |
| 2024-11-26 | 10.86 | $47.84 | 18834 |
| 2024-11-25 | 10.66 | $48.38 | 13410 |
| 2024-11-22 | 10.67 | $48.48 | 4209 |
| 2024-11-21 | 10.60 | $47.96 | 15919 |
| 2024-11-20 | 10.27 | $47.91 | 34000 |
| 2024-11-19 | 9.82 | $48.44 | 156346 |
| 2024-11-18 | 9.59 | $47.95 | 44700 |
| 2024-11-15 | 9.04 | $47.84 | 16200 |
| 2024-11-14 | 8.59 | $48.11 | 45843 |
| 2024-11-13 | 8.29 | $48.79 | 57619 |
| 2024-11-12 | 8.10 | $48.59 | 54942 |
| 2024-11-11 | 7.82 | $49.22 | 57822 |
| 2024-11-08 | 7.81 | $50.22 | 9800 |
| 2024-11-07 | 8.12 | $50.84 | 164400 |
| 2024-11-06 | 8.20 | $49.51 | 25216 |
| 2024-11-05 | 8.26 | $50.25 | 31327 |
| 2024-11-04 | 8.53 | $49.47 | 104200 |
| 2024-11-01 | 8.96 | $49.05 | 43510 |
| 2024-10-31 | 9.15 | $48.36 | 31800 |
| 2024-10-30 | 8.94 | $48.98 | 35700 |
| 2024-10-29 | 9.11 | $49.53 | 25603 |
| 2024-10-28 | 9.38 | $49.56 | 15200 |
| 2024-10-25 | 9.81 | $50.32 | 37046 |
| 2024-10-24 | 9.84 | $49.70 | 20100 |
| 2024-10-23 | 10.36 | $49.78 | 61100 |
| 2024-10-22 | 10.84 | $50.45 | 19700 |
| 2024-10-21 | 10.88 | $50.12 | 18804 |
| 2024-10-18 | 10.98 | $50.48 | 19200 |
| 2024-10-17 | 10.74 | $50.51 | 42111 |
| 2024-10-16 | 10.49 | $49.28 | 25700 |
| 2024-10-15 | 10.97 | $48.75 | 60800 |
| 2024-10-14 | 11.49 | $49.40 | 17000 |
| 2024-10-11 | 11.76 | $49.21 | 10800 |
| 2024-10-10 | 12.16 | $48.81 | 30400 |
| 2024-10-09 | 12.79 | $48.49 | 42500 |
| 2024-10-08 | 13.31 | $48.65 | 23620 |
| 2024-10-07 | 13.93 | $47.99 | 14346 |
| 2024-10-04 | 14.42 | $48.08 | 46730 |
| 2024-10-03 | 14.80 | $47.71 | 131800 |
| 2024-10-02 | 15.00 | $47.62 | 311338 |
| 2024-10-01 | 15.36 | $47.59 | 49200 |
| 2024-09-30 | 15.73 | $48.23 | 65426 |
| 2024-09-27 | 16.29 | $49.41 | 21449 |
| 2024-09-26 | 16.56 | $50.11 | 87801 |
| 2024-09-25 | 16.68 | $48.98 | 18513 |
| 2024-09-24 | 17.24 | $48.95 | 147326 |
| 2024-09-23 | 18.02 | $47.68 | 9200 |
| 2024-09-20 | 18.41 | $47.35 | 23739 |
| 2024-09-19 | 18.76 | $47.74 | 7904 |
| 2024-09-18 | 19.21 | $46.30 | 37200 |
| 2024-09-17 | 19.17 | $46.57 | 14824 |
| 2024-09-16 | 19.25 | $46.85 | 10000 |
| 2024-09-13 | 19.29 | $46.73 | 10032 |
| 2024-09-12 | 19.37 | $46.70 | 13328 |
| 2024-09-11 | 19.38 | $46.22 | 65316 |
| 2024-09-10 | 19.10 | $45.19 | 24700 |
| 2024-09-09 | 18.25 | $45.52 | 31341 |
| 2024-09-06 | 17.59 | $44.59 | 60000 |
| 2024-09-05 | 16.88 | $45.99 | 22444 |
| 2024-09-04 | 16.56 | $45.72 | 1.7M |
| 2024-09-03 | 16.13 | $46.24 | 24800 |
| 2024-08-30 | 15.93 | $48.08 | 76004 |
| 2024-08-29 | 16.38 | $48.20 | 18200 |
| 2024-08-28 | 17.05 | $48.16 | 24000 |
| 2024-08-27 | 17.59 | $48.24 | 14815 |
| 2024-08-26 | 18.12 | $47.96 | 6849 |
| 2024-08-23 | 18.74 | $48.50 | 35000 |
| 2024-08-22 | 19.43 | $47.07 | 32821 |
| 2024-08-21 | 19.90 | $48.15 | 9343 |
| 2024-08-20 | 20.73 | $48.33 | 40289 |
| 2024-08-19 | 21.70 | $48.74 | 97721 |
| 2024-08-16 | 22.76 | $47.94 | 18500 |
| 2024-08-15 | 23.54 | $47.60 | 214312 |
| 2024-08-14 | 24.23 | $47.24 | 45742 |
| 2024-08-13 | 24.88 | $47.29 | 82334 |
| 2024-08-12 | 25.49 | $46.37 | 62600 |
| 2024-08-09 | 25.83 | $46.01 | 231000 |
| 2024-08-08 | 26.03 | $45.31 | 56906 |
| 2024-08-07 | 25.91 | $43.86 | 31823 |
| 2024-08-06 | 25.64 | $43.26 | 197730 |
| 2024-08-05 | 24.73 | $42.89 | 549600 |
| 2024-08-02 | 23.47 | $45.03 | 142533 |
| 2024-08-01 | 23.09 | $46.43 | 51300 |
| 2024-07-31 | 23.30 | $47.58 | 73200 |
| 2024-07-30 | 24.04 | $46.09 | 59900 |
| 2024-07-29 | 24.22 | $46.07 | 81707 |
| 2024-07-26 | 24.22 | $46.74 | 26400 |
| 2024-07-25 | 24.49 | $46.31 | 378218 |
| 2024-07-24 | 24.78 | $46.53 | 153520 |
| 2024-07-23 | 25.35 | $47.54 | 13800 |
| 2024-07-22 | 26.48 | $47.42 | 64600 |
| 2024-07-19 | 27.50 | $47.79 | 43000 |
| 2024-07-18 | 28.91 | $48.36 | 118631 |
| 2024-07-17 | 30.23 | $49.10 | 217700 |
| 2024-07-16 | 31.11 | $50.62 | 30400 |
| 2024-07-15 | 30.98 | $50.05 | 239826 |
| 2024-07-12 | 30.85 | $50.90 | 150600 |
| 2024-07-11 | 30.11 | $51.26 | 72400 |
| 2024-07-10 | 29.01 | $51.26 | 49700 |
| 2024-07-09 | 28.04 | $50.55 | 35700 |
| 2024-07-08 | 27.21 | $50.61 | 51445 |
| 2024-07-05 | 26.25 | $49.88 | 70726 |
| 2024-07-03 | 25.62 | $49.50 | 103817 |
| 2024-07-02 | 25.13 | $48.83 | 22905 |
| 2024-07-01 | 24.92 | $48.57 | 60300 |
| 2024-06-28 | 24.73 | $48.64 | 46626 |
| 2024-06-27 | 24.36 | $48.45 | 47100 |
| 2024-06-26 | 24.16 | $48.22 | 186400 |
| 2024-06-25 | 24.14 | $48.54 | 74805 |
| 2024-06-24 | 23.97 | $48.38 | 160724 |
| 2024-06-21 | 23.60 | $49.01 | 68914 |
| 2024-06-20 | 22.69 | $49.42 | 29900 |
| 2024-06-18 | 21.57 | $48.86 | 17826 |
| 2024-06-17 | 20.72 | $48.31 | 29500 |
| 2024-06-14 | 20.04 | $47.84 | 41002 |
| 2024-06-13 | 19.56 | $47.31 | 31800 |
| 2024-06-12 | 19.17 | $47.42 | 120100 |
| 2024-06-11 | 18.68 | $46.37 | 23600 |
| 2024-06-10 | 18.80 | $46.33 | 35111 |
| 2024-06-07 | 18.91 | $46.03 | 68647 |
| 2024-06-06 | 19.09 | $46.41 | 31011 |
| 2024-06-05 | 19.07 | $46.25 | 20728 |
| 2024-06-04 | 19.11 | $45.11 | 43245 |
| 2024-06-03 | 19.72 | $45.69 | 13800 |
| 2024-05-31 | 19.97 | $45.19 | 21600 |
| 2024-05-30 | 20.55 | $45.93 | 34405 |
| 2024-05-29 | 20.38 | $45.86 | 18216 |
| 2024-05-28 | 20.25 | $46.85 | 17900 |
| 2024-05-24 | 19.27 | $46.23 | 14700 |
| 2024-05-23 | 18.64 | $45.68 | 9435 |
| 2024-05-22 | 18.00 | $45.64 | 8606 |
| 2024-05-21 | 17.57 | $45.20 | 8300 |
| 2024-05-20 | 17.45 | $45.48 | 15540 |
| 2024-05-17 | 17.25 | $45.67 | 18100 |
| 2024-05-16 | 16.72 | $45.54 | 16800 |
| 2024-05-15 | 16.14 | $45.83 | 41601 |
| 2024-05-14 | 15.53 | $45.03 | 12100 |
| 2024-05-13 | 15.39 | $44.31 | 15418 |
| 2024-05-10 | 15.60 | $44.21 | 14300 |
| 2024-05-09 | 15.87 | $43.84 | 14400 |
| 2024-05-08 | 16.54 | $43.80 | 4648 |
| 2024-05-07 | 17.14 | $43.61 | 8137 |
| 2024-05-06 | 17.84 | $43.90 | 8738 |
| 2024-05-03 | 18.41 | $43.62 | 17400 |
| 2024-05-02 | 19.19 | $43.05 | 23800 |
| 2024-05-01 | 20.07 | $42.07 | 62400 |
| 2024-04-30 | 20.69 | $42.29 | 20012 |
| 2024-04-29 | 21.56 | $42.92 | 185900 |
| 2024-04-26 | 22.65 | $42.24 | 4900 |
| 2024-04-25 | 23.40 | $41.70 | 17932 |
| 2024-04-24 | 23.84 | $41.77 | 457143 |
| 2024-04-23 | 24.60 | $41.42 | 74800 |
| 2024-04-22 | 24.86 | $41.01 | 19913 |
| 2024-04-19 | 24.83 | $41.02 | 20400 |
| 2024-04-18 | 25.06 | $41.86 | 8742 |
| 2024-04-17 | 25.82 | $41.92 | 78500 |
| 2024-04-16 | 26.63 | $41.64 | 52700 |
| 2024-04-15 | 27.20 | $42.59 | 55400 |
| 2024-04-12 | 28.59 | $43.28 | 32709 |
| 2024-04-11 | 29.41 | $44.17 | 24947 |
| 2024-04-10 | 29.61 | $44.12 | 26905 |
| 2024-04-09 | 29.74 | $44.65 | 12835 |
| 2024-04-08 | 29.18 | $44.06 | 13645 |
| 2024-04-05 | 28.96 | $43.70 | 62807 |
| 2024-04-04 | 28.98 | $43.73 | 50800 |
| 2024-04-03 | 28.46 | $44.08 | 39006 |
| 2024-04-02 | 28.19 | $43.99 | 17440 |
| 2024-04-01 | 27.71 | $43.83 | 27413 |
| 2024-03-28 | 27.26 | $43.83 | 6100 |
| 2024-03-27 | 26.87 | $43.64 | 5800 |
| 2024-03-26 | 26.63 | $43.47 | 8200 |
| 2024-03-25 | 26.41 | $43.87 | 10800 |
| 2024-03-22 | 25.83 | $43.73 | 36500 |
| 2024-03-21 | 25.30 | $43.72 | 8500 |
| 2024-03-20 | 24.61 | $43.49 | 5700 |
| 2024-03-19 | 24.12 | $43.32 | 14637 |
| 2024-03-18 | 23.67 | $43.45 | 4200 |
| 2024-03-15 | 23.00 | $43.35 | 29000 |
| 2024-03-14 | 22.40 | $43.50 | 6127 |
| 2024-03-13 | 21.73 | $43.62 | 9233 |
| 2024-03-12 | 20.79 | $43.97 | 10509 |
| 2024-03-11 | 19.74 | $43.31 | 6235 |
| 2024-03-08 | 18.93 | $43.39 | 30900 |
| 2024-03-07 | 18.04 | $43.75 | 34705 |
| 2024-03-06 | 17.15 | $43.01 | 27448 |
| 2024-03-05 | 16.48 | $42.10 | 5700 |
| 2024-03-04 | 16.35 | $42.37 | 7018 |
| 2024-03-01 | 15.93 | $41.92 | 8640 |
| 2024-02-29 | 15.75 | $41.47 | 5800 |
| 2024-02-28 | 15.89 | $41.01 | 6100 |
| 2024-02-27 | 16.28 | $41.26 | 8500 |
| 2024-02-26 | 16.40 | $41.47 | 6218 |
| 2024-02-23 | 16.33 | $41.45 | 10400 |
| 2024-02-22 | 16.28 | $41.70 | 16637 |
| 2024-02-21 | 16.10 | $41.01 | 5700 |
| 2024-02-20 | 16.36 | $41.47 | 12703 |
| 2024-02-16 | 16.31 | $41.12 | 14800 |
| 2024-02-15 | 16.52 | $41.36 | 71300 |
| 2024-02-14 | 16.53 | $41.35 | 30044 |
| 2024-02-13 | 16.55 | $40.70 | 7400 |
| 2024-02-12 | 16.78 | $41.75 | 51800 |
| 2024-02-09 | 15.85 | $41.64 | 9600 |
| 2024-02-08 | 15.14 | $41.55 | 16500 |
| 2024-02-07 | 14.49 | $41.04 | 6300 |
| 2024-02-06 | 14.14 | $40.81 | 4500 |
| 2024-02-05 | 13.95 | $40.17 | 8900 |
| 2024-02-02 | 14.23 | $40.07 | 8904 |
| 2024-02-01 | 14.58 | $40.25 | 2749 |
| 2024-01-31 | 14.73 | $40.03 | 12122 |
| 2024-01-30 | 14.88 | $40.44 | 7800 |
| 2024-01-29 | 14.77 | $40.61 | 23840 |
| 2024-01-26 | 14.61 | $40.26 | 7700 |
| 2024-01-25 | 14.60 | $40.23 | 3530 |
| 2024-01-24 | 14.64 | $40.24 | 4700 |
| 2024-01-23 | 14.69 | $39.89 | 5715 |
| 2024-01-22 | 14.99 | $39.71 | 8925 |
| 2024-01-19 | 15.44 | $39.59 | 13041 |
| 2024-01-18 | 16.01 | $38.63 | 5212 |
| 2024-01-17 | 16.40 | $37.99 | 11337 |
| 2024-01-16 | 16.27 | $38.54 | 16728 |
| 2024-01-12 | 16.56 | $39.62 | 2809 |
| 2024-01-11 | 17.13 | $39.55 | 6700 |
| 2024-01-10 | 17.79 | $39.44 | 6800 |
| 2024-01-09 | 18.59 | $39.52 | 4810 |
| 2024-01-08 | 19.40 | $40.39 | 7000 |
| 2024-01-05 | 19.79 | $39.81 | 6819 |
| 2024-01-04 | 20.54 | $39.72 | 35500 |
| 2024-01-03 | 21.42 | $39.80 | 28700 |
| 2024-01-02 | 22.36 | $40.34 | 18229 |
| 2023-12-29 | 22.79 | $41.31 | 8522 |
| 2023-12-28 | 22.34 | $41.31 | 100237 |
| 2023-12-27 | 21.94 | $41.01 | 28600 |
| 2023-12-26 | 21.70 | $40.66 | 7520 |
| 2023-12-22 | 21.70 | $39.89 | 18539 |
| 2023-12-21 | 22.28 | $39.74 | 13314 |
| 2023-12-20 | 23.07 | $38.92 | 19500 |
| 2023-12-19 | 24.02 | $39.47 | 55800 |
| 2023-12-18 | 24.62 | $39.42 | 12500 |
| 2023-12-15 | 25.31 | $39.55 | 9535 |
| 2023-12-14 | 25.93 | $41.00 | 10500 |
| 2023-12-13 | 25.00 | $40.46 | 13700 |
| 2023-12-12 | 24.33 | $39.86 | 4037 |
| 2023-12-11 | 24.11 | $39.94 | 5400 |
| 2023-12-08 | 23.81 | $39.72 | 24904 |
| 2023-12-07 | 23.67 | $39.79 | 157700 |
| 2023-12-06 | 23.52 | $39.37 | 50200 |
| 2023-12-05 | 23.51 | $39.36 | 142426 |
| 2023-12-04 | 23.57 | $39.43 | 7429 |
| 2023-12-01 | 23.45 | $40.05 | 4500 |
| 2023-11-30 | 23.11 | $39.77 | 19314 |
| 2023-11-29 | 22.42 | $39.98 | 29700 |
| 2023-11-28 | 21.41 | $39.84 | 13404 |
| 2023-11-27 | 20.53 | $39.29 | 23500 |
| 2023-11-24 | 19.90 | $39.35 | 2625 |
| 2023-11-22 | 19.24 | $39.37 | 3220 |
| 2023-11-21 | 18.48 | $39.70 | 8900 |
| 2023-11-20 | 17.20 | $39.41 | 12800 |
| 2023-11-17 | 16.11 | $39.02 | 10632 |
| 2023-11-16 | 15.23 | $38.67 | 5200 |
| 2023-11-15 | 14.52 | $38.65 | 7101 |
| 2023-11-14 | 13.76 | $38.45 | 9400 |
| 2023-11-13 | 13.17 | $37.64 | 6206 |
| 2023-11-10 | 13.17 | $37.78 | 3244 |
| 2023-11-09 | 13.18 | $37.21 | 4136 |
| 2023-11-08 | 13.44 | $37.21 | 22629 |
| 2023-11-07 | 13.84 | $37.34 | 6417 |
| 2023-11-06 | 14.27 | $37.37 | 3649 |
| 2023-11-03 | 14.60 | $37.25 | 6200 |
| 2023-11-02 | 15.03 | $36.72 | 11000 |
| 2023-11-01 | 15.69 | $35.89 | 2200 |
| 2023-10-31 | 15.50 | $35.51 | 6600 |
| 2023-10-30 | 14.84 | $35.84 | 7017 |
| 2023-10-27 | 14.43 | $35.45 | 4742 |
| 2023-10-26 | 13.69 | $35.50 | 4533 |
| 2023-10-25 | 12.80 | $35.76 | 3300 |
| 2023-10-24 | 12.12 | $36.30 | 8401 |
| 2023-10-23 | 11.74 | $36.02 | 18600 |
| 2023-10-20 | 11.21 | $36.11 | 8100 |
| 2023-10-19 | 11.00 | $36.55 | 25612 |
| 2023-10-18 | 11.19 | $36.26 | 7707 |
| 2023-10-17 | 11.07 | $37.00 | 5211 |
| 2023-10-16 | 11.55 | $37.35 | 7101 |
| 2023-10-13 | 11.82 | $37.18 | 7427 |
| 2023-10-12 | 12.11 | $37.29 | 7900 |
| 2023-10-11 | 12.32 | $37.47 | 7200 |
| 2023-10-10 | 12.44 | $37.47 | 8000 |
| 2023-10-09 | 12.58 | $37.11 | 6849 |
| 2023-10-06 | 13.10 | $37.22 | 4700 |
| 2023-10-05 | 13.65 | $36.69 | 5000 |
| 2023-10-04 | 13.95 | $36.20 | 21534 |
| 2023-10-03 | 13.76 | $36.14 | 5100 |
| 2023-10-02 | 13.55 | $36.57 | 28500 |
| 2023-09-29 | 13.68 | $36.43 | 4337 |
| 2023-09-28 | 13.82 | $36.61 | 5033 |
| 2023-09-27 | 13.73 | $36.24 | 8205 |
| 2023-09-26 | 13.18 | $36.10 | 7914 |
| 2023-09-25 | 12.64 | $36.68 | 3400 |
| 2023-09-22 | 12.44 | $36.53 | 6200 |
| 2023-09-21 | 12.13 | $36.24 | 19700 |
| 2023-09-20 | 11.53 | $36.97 | 6025 |
| 2023-09-19 | 11.49 | $37.23 | 76000 |
| 2023-09-18 | 11.63 | $37.48 | 8235 |
| 2023-09-15 | 12.03 | $37.55 | 6230 |
| 2023-09-14 | 12.59 | $37.79 | 16400 |
| 2023-09-13 | 13.15 | $37.29 | 11818 |
| 2023-09-12 | 13.42 | $37.08 | 6416 |
| 2023-09-11 | 13.42 | $36.98 | 228648 |
| 2023-09-08 | 13.24 | $36.89 | 6234 |
| 2023-09-07 | 13.11 | $36.94 | 28148 |
| 2023-09-06 | 12.90 | $37.24 | 4227 |
| 2023-09-05 | 12.98 | $37.53 | 2500 |
| 2023-09-01 | 13.37 | $37.31 | 3700 |
| 2023-08-31 | 13.78 | $37.24 | 5145 |
| 2023-08-30 | 14.05 | $37.63 | 1846 |
| 2023-08-29 | 14.66 | $37.69 | 9021 |
| 2023-08-28 | 15.31 | $37.34 | 5500 |
| 2023-08-25 | 15.67 | $37.08 | 4400 |
| 2023-08-24 | 15.83 | $37.31 | 3719 |
| 2023-08-23 | 16.33 | $37.35 | 5243 |
| 2023-08-22 | 16.50 | $36.75 | 7703 |
| 2023-08-21 | 16.26 | $37.06 | 3200 |
| 2023-08-18 | 16.05 | $36.88 | 11728 |
| 2023-08-17 | 15.64 | $36.97 | 14149 |
| 2023-08-16 | 15.36 | $36.76 | 8619 |
| 2023-08-15 | 14.82 | $36.89 | 6809 |
| 2023-08-14 | 14.31 | $37.21 | 21400 |
| 2023-08-11 | 13.82 | $37.44 | 17300 |
| 2023-08-10 | 13.61 | $37.80 | 19000 |
| 2023-08-09 | 13.49 | $38.08 | 37400 |
| 2023-08-08 | 13.64 | $38.04 | 16504 |
| 2023-08-07 | 13.59 | $38.65 | 22900 |
| 2023-08-04 | 13.99 | $38.33 | 22300 |
| 2023-08-03 | 14.34 | $37.96 | 21800 |
| 2023-08-02 | 14.15 | $38.17 | 23435 |
| 2023-08-01 | 14.20 | $39.22 | 27200 |
| 2023-07-31 | 14.84 | $39.33 | 25803 |
| 2023-07-28 | 15.47 | $39.99 | 33650 |
| 2023-07-27 | 15.46 | $39.37 | 8400 |
| 2023-07-26 | 15.62 | $39.77 | 49624 |
| 2023-07-25 | 15.76 | $39.67 | 9221 |
| 2023-07-24 | 15.72 | $39.30 | 9049 |
| 2023-07-21 | 15.98 | $38.88 | 15038 |
| 2023-07-20 | 16.48 | $38.88 | 10700 |
| 2023-07-19 | 17.00 | $39.39 | 5828 |
| 2023-07-18 | 17.07 | $40.00 | 20603 |
| 2023-07-17 | 16.71 | $39.94 | 22440 |
| 2023-07-14 | 16.35 | $39.82 | 17525 |
| 2023-07-13 | 15.96 | $39.77 | 18807 |
| 2023-07-12 | 15.68 | $39.29 | 17500 |
| 2023-07-11 | 15.67 | $38.41 | 8300 |
| 2023-07-10 | 16.31 | $37.82 | 8014 |
| 2023-07-07 | 16.82 | $37.91 | 13800 |
| 2023-07-06 | 17.53 | $37.65 | 19700 |
| 2023-07-05 | 18.02 | $38.55 | 13432 |
| 2023-07-03 | 18.52 | $38.89 | 6700 |
| 2023-06-30 | 18.70 | $38.51 | 3900 |
| 2023-06-29 | 19.25 | $38.31 | 5600 |
| 2023-06-28 | 20.02 | $38.56 | 11100 |
| 2023-06-27 | 20.77 | $38.70 | 3541 |
| 2023-06-26 | 21.33 | $38.65 | 4100 |
| 2023-06-23 | 21.80 | $38.52 | 7313 |
| 2023-06-22 | 22.55 | $39.09 | 5549 |
| 2023-06-21 | 22.73 | $39.14 | 2206 |
| 2023-06-20 | 22.77 | $39.10 | 5106 |
| 2023-06-16 | 22.77 | $39.60 | 5903 |
| 2023-06-15 | 22.26 | $40.12 | 4347 |
| 2023-06-14 | 21.16 | $39.81 | 1.0M |
| 2023-06-13 | 20.08 | $39.86 | 3448 |
| 2023-06-12 | 18.95 | $39.29 | 6200 |
| 2023-06-09 | 18.11 | $39.01 | 5100 |
| 2023-06-08 | 17.30 | $38.82 | 3600 |
| 2023-06-07 | 16.65 | $38.80 | 3025 |
| 2023-06-06 | 15.73 | $38.75 | 1037 |
| 2023-06-05 | 14.96 | $38.53 | 1727 |
| 2023-06-02 | 14.29 | $38.71 | 6400 |
| 2023-06-01 | 13.45 | $38.30 | 11700 |
| 2023-05-31 | 12.85 | $37.97 | 2300 |
| 2023-05-30 | 12.44 | $38.42 | 2324 |
| 2023-05-26 | 11.33 | $38.36 | 3600 |
| 2023-05-25 | 10.39 | $37.52 | 2238 |
| 2023-05-24 | 10.04 | $36.73 | 5200 |
| 2023-05-23 | 10.33 | $36.87 | 4800 |
| 2023-05-22 | 10.44 | $37.30 | 1235 |
| 2023-05-19 | 10.07 | $37.38 | 10500 |
| 2023-05-18 | 9.57 | $37.25 | 6900 |
| 2023-05-17 | 9.24 | $36.95 | 3400 |
| 2023-05-16 | 9.16 | $36.08 | 1400 |
| 2023-05-15 | 9.36 | $36.01 | 3700 |
| 2023-05-12 | 9.32 | $35.53 | 9933 |
| 2023-05-11 | 8.98 | $35.77 | 2943 |
| 2023-05-10 | 8.96 | $36.20 | 18033 |
| 2023-05-09 | 9.39 | $36.18 | 604 |
| 2023-05-08 | 9.82 | $36.31 | 1737 |
| 2023-05-05 | 10.11 | $36.39 | 3100 |
| 2023-05-04 | 10.41 | $35.90 | 1243 |
| 2023-05-03 | 10.52 | $35.82 | 1800 |
| 2023-05-02 | 10.64 | $35.68 | 3243 |
| 2023-05-01 | 10.52 | $35.81 | 4500 |
| 2023-04-28 | 10.56 | $35.93 | 1400 |
| 2023-04-27 | 10.70 | $35.77 | 1800 |
| 2023-04-26 | 10.65 | $35.30 | 1305 |
| 2023-04-25 | 10.21 | $35.24 | 4838 |
| 2023-04-24 | 9.65 | $36.15 | 2100 |
| 2023-04-21 | 9.93 | $36.05 | 3916 |
| 2023-04-20 | 10.07 | $36.35 | 4800 |
| 2023-04-19 | 10.59 | $36.35 | 1100 |
| 2023-04-18 | 11.01 | $36.86 | 9519 |
| 2023-04-17 | 11.13 | $36.95 | 5526 |
| 2023-04-14 | 11.25 | $37.02 | 9839 |
| 2023-04-13 | 11.16 | $37.08 | 4817 |
| 2023-04-12 | 11.22 | $36.92 | 8425 |
| 2023-04-11 | 11.21 | $37.05 | 7500 |
| 2023-04-10 | 11.37 | $36.79 | 7300 |
| 2023-04-06 | 11.87 | $36.79 | 110449 |
| 2023-04-05 | 12.37 | $36.76 | 17108 |
| 2023-04-04 | 12.88 | $37.16 | 4500 |
| 2023-04-03 | 12.83 | $37.33 | 11400 |
| 2023-03-31 | 12.78 | $37.10 | 7519 |
| 2023-03-30 | 12.87 | $37.07 | 2200 |
| 2023-03-29 | 12.92 | $36.96 | 18400 |
| 2023-03-28 | 13.05 | $36.85 | 99600 |
| 2023-03-27 | 13.29 | $37.03 | 12749 |
| 2023-03-24 | 13.35 | $37.27 | 6900 |
| 2023-03-23 | 13.21 | $37.27 | 6448 |
| 2023-03-22 | 12.99 | $36.84 | 24336 |
| 2023-03-21 | 12.84 | $36.51 | 9600 |
| 2023-03-20 | 13.36 | $36.14 | 5900 |
| 2023-03-17 | 13.89 | $35.86 | 16009 |
| 2023-03-16 | 14.29 | $35.90 | 13904 |
| 2023-03-15 | 14.63 | $35.26 | 562700 |
| 2023-03-14 | 14.47 | $36.07 | 5600 |
| 2023-03-13 | 15.05 | $36.07 | 25100 |
| 2023-03-10 | 15.66 | $35.68 | 560749 |
| 2023-03-09 | 16.28 | $35.97 | 15100 |
| 2023-03-08 | 17.08 | $36.76 | 25100 |
| 2023-03-07 | 17.34 | $36.55 | 1.3M |
| 2023-03-06 | 17.65 | $36.45 | 8135 |
| 2023-03-03 | 17.92 | $36.55 | 6000 |
| 2023-03-02 | 18.30 | $36.24 | 5200 |
| 2023-03-01 | 18.94 | $36.07 | 20500 |
| 2023-02-28 | 19.47 | $35.57 | 6141 |
| 2023-02-27 | 20.32 | $35.81 | 2925 |
| 2023-02-24 | 21.01 | $35.70 | 29600 |
| 2023-02-23 | 21.89 | $36.57 | 6143 |
| 2023-02-22 | 22.09 | $35.80 | 11900 |
| 2023-02-21 | 22.78 | $35.73 | 13500 |
| 2023-02-17 | 23.47 | $36.07 | 14707 |
| 2023-02-16 | 23.95 | $36.08 | 7540 |
| 2023-02-15 | 24.44 | $36.09 | 12100 |
| 2023-02-14 | 25.05 | $36.78 | 23226 |
| 2023-02-13 | 25.04 | $36.69 | 16522 |
| 2023-02-10 | 25.18 | $36.49 | 28300 |
| 2023-02-09 | 25.40 | $36.73 | 19422 |
| 2023-02-08 | 25.39 | $36.62 | 5200 |
| 2023-02-07 | 25.58 | $36.58 | 9300 |
| 2023-02-06 | 25.86 | $36.18 | 6200 |
| 2023-02-03 | 26.33 | $36.69 | 8523 |
| 2023-02-02 | 26.34 | $37.37 | 7910 |
| 2023-02-01 | 25.70 | $37.12 | 22200 |
| 2023-01-31 | 25.15 | $36.37 | 12700 |
| 2023-01-30 | 25.05 | $36.48 | 23800 |
| 2023-01-27 | 24.55 | $36.86 | 52900 |
| 2023-01-26 | 23.65 | $36.92 | 32300 |
| 2023-01-25 | 22.76 | $36.37 | 33227 |
| 2023-01-24 | 22.09 | $36.51 | 22726 |
| 2023-01-23 | 21.21 | $36.34 | 61400 |
| 2023-01-20 | 20.27 | $35.83 | 19600 |
| 2023-01-19 | 19.69 | $35.28 | 15100 |
| 2023-01-18 | 19.33 | $35.32 | 9428 |
| 2023-01-17 | 18.84 | $35.42 | 6600 |
| 2023-01-13 | 18.51 | $35.11 | 6934 |
| 2023-01-12 | 18.34 | $35.18 | 10000 |
| 2023-01-11 | 18.15 | $34.91 | 5100 |
| 2023-01-10 | 18.18 | $34.96 | 12305 |
| 2023-01-09 | 18.21 | $34.71 | 27422 |
| 2023-01-06 | 18.25 | $34.11 | 15100 |
| 2023-01-05 | 18.82 | $33.07 | 4300 |
| 2023-01-04 | 19.32 | $33.31 | 11000 |
| 2023-01-03 | 19.88 | $32.87 | 10109 |
| 2022-12-30 | 20.41 | $32.70 | 6500 |
| 2022-12-29 | 20.52 | $33.07 | 9937 |
| 2022-12-28 | 20.84 | $32.41 | 10900 |
| 2022-12-27 | 21.01 | $33.12 | 8000 |
| 2022-12-23 | 21.64 | $33.04 | 5400 |
| 2022-12-22 | 22.20 | $32.96 | 285800 |
| 2022-12-21 | 22.80 | $33.42 | 18000 |
| 2022-12-20 | 23.69 | $33.10 | 8000 |
| 2022-12-19 | 24.45 | $33.31 | 7900 |
| 2022-12-16 | 25.46 | $33.34 | 17500 |
| 2022-12-15 | 26.52 | $34.48 | 19100 |
| 2022-12-14 | 27.29 | $35.23 | 34027 |
| 2022-12-13 | 27.52 | $35.22 | 28435 |
| 2022-12-12 | 27.75 | $35.28 | 16300 |
| 2022-12-09 | 28.30 | $35.19 | 23916 |
| 2022-12-08 | 28.67 | $35.28 | 397622 |
| 2022-12-07 | 29.15 | $35.28 | 682339 |
| 2022-12-06 | 29.66 | $35.07 | 5103 |
| 2022-12-05 | 30.20 | $35.76 | 23501 |
| 2022-12-02 | 30.23 | $35.90 | 5800 |
| 2022-12-01 | 30.25 | $35.94 | 9700 |
| 2022-11-30 | 30.14 | $36.03 | 26723 |
| 2022-11-29 | 30.08 | $34.71 | 6300 |
| 2022-11-28 | 30.66 | $34.18 | 10645 |
| 2022-11-25 | 31.31 | $34.79 | 2515 |
| 2022-11-23 | 31.51 | $34.67 | 6707 |
| 2022-11-22 | 31.80 | $34.42 | 15600 |
| 2022-11-21 | 32.25 | $33.96 | 6549 |
| 2022-11-18 | 32.90 | $34.39 | 12935 |
| 2022-11-17 | 33.30 | $34.36 | 25300 |
| 2022-11-16 | 33.72 | $34.18 | 8300 |
| 2022-11-15 | 33.98 | $34.97 | 39037 |
| 2022-11-14 | 33.80 | $33.86 | 7800 |
| 2022-11-11 | 34.09 | $34.01 | 17603 |
| 2022-11-10 | 34.41 | $32.87 | 10837 |
| 2022-11-09 | 35.35 | $31.11 | 6800 |
| 2022-11-08 | 37.11 | $31.08 | 12000 |
| 2022-11-07 | 38.74 | $30.62 | 7719 |
| 2022-11-04 | 39.99 | $30.41 | 10900 |
| 2022-11-03 | 41.07 | $29.53 | 14600 |
| 2022-11-02 | 41.26 | $29.40 | 20321 |
| 2022-11-01 | 41.51 | $29.82 | 11644 |
| 2022-10-31 | 41.99 | $29.52 | 14618 |
| 2022-10-28 | 41.90 | $29.68 | 12649 |
| 2022-10-27 | 41.80 | $29.57 | 7826 |
| 2022-10-26 | 41.81 | $29.51 | 13434 |
| 2022-10-25 | 41.73 | $29.37 | 7300 |
| 2022-10-24 | 41.23 | $29.32 | 3328 |
| 2022-10-21 | 40.74 | $29.86 | 6600 |
| 2022-10-20 | 40.30 | $29.58 | 3007 |
| 2022-10-19 | 39.95 | $29.35 | 3800 |
| 2022-10-18 | 38.95 | $29.81 | 4300 |
| 2022-10-17 | 38.09 | $30.14 | 3100 |
| 2022-10-14 | 37.23 | $29.48 | 11636 |
| 2022-10-13 | 36.33 | $30.23 | 30700 |
| 2022-10-12 | 35.39 | $29.98 | 3200 |
| 2022-10-11 | 34.69 | $29.81 | 5534 |
| 2022-10-10 | 33.96 | $30.25 | 12600 |
| 2022-10-07 | 33.39 | $30.82 | 16215 |
| 2022-10-06 | 33.02 | $31.87 | 5828 |
| 2022-10-05 | 33.15 | $32.02 | 20600 |
| 2022-10-04 | 33.29 | $31.81 | 1137 |
| 2022-10-03 | 33.13 | $30.85 | 12413 |
| 2022-09-30 | 31.90 | $30.46 | 3827 |
| 2022-09-29 | 30.49 | $30.72 | 150300 |
| 2022-09-28 | 29.03 | $31.40 | 9300 |
| 2022-09-27 | 27.63 | $31.64 | 8100 |
| 2022-09-26 | 26.38 | $31.63 | 8700 |
| 2022-09-23 | 24.97 | $31.97 | 16900 |
| 2022-09-22 | 23.60 | $32.82 | 7745 |
| 2022-09-21 | 22.52 | $33.21 | 12834 |
| 2022-09-20 | 21.60 | $33.62 | 8700 |
| 2022-09-19 | 20.76 | $33.82 | 33700 |
| 2022-09-16 | 19.88 | $33.85 | 19146 |
| 2022-09-15 | 19.03 | $33.95 | 5312 |
| 2022-09-14 | 18.30 | $34.24 | 19649 |
| 2022-09-13 | 17.63 | $33.91 | 14818 |
| 2022-09-12 | 16.93 | $35.24 | 3800 |
| 2022-09-09 | 16.89 | $35.08 | 6736 |
| 2022-09-08 | 16.66 | $34.52 | 14309 |
| 2022-09-07 | 15.86 | $34.34 | 5330 |
| 2022-09-06 | 14.77 | $34.39 | 7400 |
| 2022-09-02 | 13.85 | $34.56 | 10100 |
| 2022-09-01 | 12.95 | $35.11 | 32627 |
| 2022-08-31 | 12.14 | $35.70 | 15235 |
| 2022-08-30 | 11.87 | $35.35 | 6600 |
| 2022-08-29 | 11.41 | $35.61 | 12600 |
| 2022-08-26 | 11.21 | $36.09 | 14100 |
| 2022-08-25 | 11.40 | $36.90 | 5207 |
| 2022-08-24 | 11.92 | $36.35 | 11900 |
| 2022-08-23 | 12.13 | $36.47 | 2500 |
| 2022-08-22 | 12.49 | $36.43 | 9324 |
| 2022-08-19 | 12.87 | $36.97 | 2900 |
| 2022-08-18 | 13.31 | $37.37 | 7300 |
| 2022-08-17 | 13.46 | $37.28 | 4800 |
| 2022-08-16 | 13.65 | $37.44 | 3000 |
| 2022-08-15 | 13.65 | $37.36 | 11400 |
| 2022-08-12 | 13.66 | $37.46 | 5400 |
| 2022-08-11 | 13.67 | $37.02 | 9900 |
| 2022-08-10 | 13.78 | $36.81 | 8000 |
| 2022-08-09 | 14.27 | $36.10 | 11514 |
| 2022-08-08 | 14.89 | $36.10 | 11800 |
| 2022-08-05 | 15.53 | $36.38 | 7333 |
| 2022-08-04 | 16.31 | $35.72 | 18939 |
| 2022-08-03 | 16.69 | $35.78 | 16400 |
| 2022-08-02 | 17.08 | $35.49 | 34937 |
| 2022-08-01 | 17.49 | $35.72 | 23234 |
| 2022-07-29 | 18.08 | $36.23 | 7500 |
| 2022-07-28 | 18.97 | $36.26 | 9900 |
| 2022-07-27 | 19.90 | $36.30 | 5500 |
| 2022-07-26 | 20.89 | $35.46 | 620 |
| 2022-07-25 | 21.35 | $36.06 | 12000 |
| 2022-07-22 | 22.15 | $35.97 | 21019 |
| 2022-07-21 | 22.99 | $36.15 | 22800 |
| 2022-07-20 | 23.84 | $35.49 | 9641 |
| 2022-07-19 | 24.26 | $35.70 | 2000 |
| 2022-07-18 | 24.77 | $35.04 | 3831 |
| 2022-07-15 | 25.10 | $34.99 | 16200 |
| 2022-07-14 | 25.13 | $34.81 | 12023 |
| 2022-07-13 | 25.02 | $34.60 | 4200 |
| 2022-07-12 | 24.75 | $34.38 | 55100 |
| 2022-07-11 | 24.38 | $34.20 | 25029 |
| 2022-07-08 | 23.92 | $35.04 | 33400 |
| 2022-07-07 | 23.64 | $34.82 | 6012 |
| 2022-07-06 | 23.17 | $33.92 | 7319 |
| 2022-07-05 | 22.10 | $34.37 | 12949 |
| 2022-07-01 | 20.99 | $34.65 | 12808 |
| 2022-06-30 | 20.05 | $35.58 | 18800 |
| 2022-06-29 | 19.28 | $36.35 | 12608 |
| 2022-06-28 | 18.93 | $36.54 | 4114 |
| 2022-06-27 | 18.66 | $37.15 | 5300 |
| 2022-06-24 | 18.64 | $37.25 | 4406 |
| 2022-06-23 | 18.57 | $36.68 | 9130 |
| 2022-06-22 | 18.13 | $36.83 | 8000 |
| 2022-06-21 | 17.77 | $37.68 | 16304 |
| 2022-06-17 | 17.81 | $37.05 | 9200 |
| 2022-06-16 | 17.40 | $37.11 | 5500 |
| 2022-06-15 | 17.07 | $38.57 | 12000 |
| 2022-06-14 | 17.26 | $38.06 | 111940 |
| 2022-06-13 | 17.16 | $37.65 | 4041 |
| 2022-06-10 | 16.98 | $38.92 | 1200 |
| 2022-06-09 | 17.45 | $39.28 | 3800 |
| 2022-06-08 | 18.16 | $39.80 | 13040 |
| 2022-06-07 | 19.00 | $39.83 | 5000 |
| 2022-06-06 | 19.99 | $39.81 | 7300 |
| 2022-06-03 | 20.80 | $39.75 | 1700 |
| 2022-06-02 | 21.86 | $40.42 | 4900 |
| 2022-06-01 | 22.87 | $39.99 | 4612 |
| 2022-05-31 | 23.93 | $40.31 | 5100 |
| 2022-05-27 | 24.82 | $39.52 | 600 |
| 2022-05-26 | 25.90 | $38.71 | 11145 |
| 2022-05-25 | 26.52 | $38.53 | 4746 |
| 2022-05-24 | 27.01 | $38.07 | 3700 |
| 2022-05-23 | 27.20 | $38.71 | 8800 |
| 2022-05-20 | 27.77 | $38.23 | 9620 |
| 2022-05-19 | 28.20 | $38.10 | 11500 |
| 2022-05-18 | 28.41 | $37.78 | 7700 |
| 2022-05-17 | 28.63 | $38.37 | 15948 |
| 2022-05-16 | 29.08 | $37.61 | 8044 |
| 2022-05-13 | 29.05 | $37.94 | 13400 |
| 2022-05-12 | 29.02 | $37.16 | 33200 |
| 2022-05-11 | 28.43 | $37.47 | 5237 |
| 2022-05-10 | 28.09 | $38.06 | 8620 |
| 2022-05-09 | 27.89 | $37.74 | 32140 |
| 2022-05-06 | 27.41 | $39.03 | 19428 |
| 2022-05-05 | 27.34 | $38.98 | 2645 |
| 2022-05-04 | 27.33 | $40.46 | 11700 |
| 2022-05-03 | 27.59 | $39.67 | 11629 |
| 2022-05-02 | 27.15 | $39.39 | 35600 |
| 2022-04-29 | 26.47 | $39.51 | 2327 |
| 2022-04-28 | 26.05 | $39.98 | 11300 |
| 2022-04-27 | 25.54 | $39.19 | 12042 |
| 2022-04-26 | 24.52 | $39.11 | 9437 |
| 2022-04-25 | 23.44 | $40.16 | 6900 |
| 2022-04-22 | 22.54 | $40.20 | 5900 |
| 2022-04-21 | 21.76 | $40.71 | 5336 |
| 2022-04-20 | 21.16 | $41.25 | 6335 |
| 2022-04-19 | 20.75 | $40.99 | 9415 |
| 2022-04-18 | 20.06 | $40.79 | 5802 |
| 2022-04-14 | 19.38 | $41.48 | 4716 |
| 2022-04-13 | 18.98 | $42.28 | 2500 |
| 2022-04-12 | 18.83 | $41.32 | 21416 |
| 2022-04-11 | 18.21 | $41.34 | 3100 |
| 2022-04-08 | 17.57 | $42.12 | 3200 |
| 2022-04-07 | 17.26 | $42.30 | 2400 |
| 2022-04-06 | 16.94 | $42.86 | 6800 |
| 2022-04-05 | 16.99 | $43.34 | 38930 |
| 2022-04-04 | 17.28 | $43.91 | 18800 |
| 2022-04-01 | 17.77 | $43.24 | 6311 |
| 2022-03-31 | 17.82 | $43.12 | 4102 |
| 2022-03-30 | 17.91 | $43.54 | 4139 |
| 2022-03-29 | 18.22 | $43.51 | 5500 |
| 2022-03-28 | 18.42 | $43.06 | 4400 |
| 2022-03-25 | 18.24 | $43.33 | 2341 |
| 2022-03-24 | 18.34 | $43.70 | 2336 |
| 2022-03-23 | 18.51 | $43.33 | 7700 |
| 2022-03-22 | 18.58 | $43.61 | 11243 |
| 2022-03-21 | 18.74 | $43.53 | 8700 |
| 2022-03-18 | 18.78 | $43.74 | 4510 |
| 2022-03-17 | 18.83 | $43.87 | 7505 |
| 2022-03-16 | 19.03 | $43.11 | 13644 |
| 2022-03-15 | 18.75 | $42.16 | 7000 |
| 2022-03-14 | 17.76 | $42.19 | 11127 |
| 2022-03-11 | 16.94 | $42.40 | 5700 |
| 2022-03-10 | 16.19 | $43.03 | 17100 |
| 2022-03-09 | 15.53 | $42.86 | 11434 |
| 2022-03-08 | 14.74 | $41.80 | 13200 |
| 2022-03-07 | 13.42 | $41.52 | 11500 |
| 2022-03-04 | 12.04 | $43.71 | 3232 |
| 2022-03-03 | 11.39 | $44.52 | 5912 |
| 2022-03-02 | 11.17 | $44.96 | 6509 |
| 2022-03-01 | 11.06 | $44.49 | 5040 |
| 2022-02-28 | 10.83 | $44.65 | 10300 |
| 2022-02-25 | 10.32 | $44.78 | 7425 |
| 2022-02-24 | 9.87 | $44.31 | 7400 |
| 2022-02-23 | 9.05 | $45.18 | 7420 |
| 2022-02-22 | 9.22 | $45.21 | 3300 |
| 2022-02-18 | 9.47 | $45.73 | 9737 |
| 2022-02-17 | 9.82 | $45.66 | 8722 |
| 2022-02-16 | 10.19 | $46.21 | 14600 |
| 2022-02-15 | 10.45 | $45.91 | 2618 |
| 2022-02-14 | 10.96 | $45.22 | 18733 |
| 2022-02-11 | 11.21 | $45.66 | 8700 |
| 2022-02-10 | 11.61 | $46.09 | 7600 |
| 2022-02-09 | 11.76 | $46.23 | 8900 |
| 2022-02-08 | 12.12 | $45.70 | 2500 |
| 2022-02-07 | 12.65 | $45.22 | 3700 |
| 2022-02-04 | 12.97 | $45.03 | 9800 |
| 2022-02-03 | 13.21 | $44.95 | 5529 |
| 2022-02-02 | 13.25 | $45.65 | 3117 |
| 2022-02-01 | 13.63 | $45.29 | 68000 |
| 2022-01-31 | 13.95 | $45.37 | 17021 |
| 2022-01-28 | 14.17 | $43.92 | 10143 |
| 2022-01-27 | 13.25 | $43.72 | 10300 |
| 2022-01-26 | 12.51 | $44.64 | 15500 |
| 2022-01-25 | 12.25 | $44.98 | 2810 |
| 2022-01-24 | 11.97 | $45.43 | 11900 |
| 2022-01-21 | 11.68 | $45.24 | 13415 |
| 2022-01-20 | 11.76 | $46.14 | 6112 |
| 2022-01-19 | 12.28 | $46.44 | 19343 |
| 2022-01-18 | 12.58 | $46.58 | 24127 |
| 2022-01-14 | 12.80 | $47.09 | 17400 |
| 2022-01-13 | 12.80 | $47.29 | 16800 |
| 2022-01-12 | 12.41 | $47.07 | 32535 |
| 2022-01-11 | 12.39 | $46.81 | 4300 |
| 2022-01-10 | 12.52 | $46.26 | 5048 |
| 2022-01-07 | 13.07 | $46.25 | 5520 |
| 2022-01-06 | 13.62 | $46.70 | 4400 |
| 2022-01-05 | 13.73 | $46.73 | 3700 |
| 2022-01-04 | 13.74 | $47.26 | 3700 |
| 2022-01-03 | 13.33 | $46.76 | 7442 |
| 2021-12-31 | 13.30 | $46.51 | 4300 |
| 2021-12-30 | 13.31 | $46.58 | 7138 |
| 2021-12-29 | 13.36 | $46.85 | 2400 |
| 2021-12-28 | 13.14 | $46.67 | 3531 |
| 2021-12-27 | 12.95 | $46.38 | 6420 |
| 2021-12-23 | 13.00 | $45.90 | 2018 |
| 2021-12-22 | 13.35 | $45.77 | 3631 |
| 2021-12-21 | 13.82 | $45.41 | 3500 |
| 2021-12-20 | 14.53 | $44.70 | 2100 |
| 2021-12-17 | 14.76 | $45.12 | 11200 |
| 2021-12-16 | 15.43 | $45.05 | 8419 |
| 2021-12-15 | 16.05 | $45.16 | 2600 |
| 2021-12-14 | 16.66 | $44.50 | 4218 |
| 2021-12-13 | 16.92 | $44.86 | 3200 |
| 2021-12-10 | 17.48 | $46.66 | 3900 |
| 2021-12-09 | 17.34 | $46.58 | 1338 |
| 2021-12-08 | 17.23 | $46.86 | 1321 |
| 2021-12-07 | 16.97 | $46.85 | 4200 |
| 2021-12-06 | 16.71 | $46.28 | 3303 |
| 2021-12-03 | 16.79 | $45.90 | 1100 |
| 2021-12-02 | 16.99 | $46.18 | 8518 |
| 2021-12-01 | 16.87 | $45.57 | 9130 |
| 2021-11-30 | 16.92 | $45.09 | 8800 |
| 2021-11-29 | 17.49 | $45.14 | 5800 |
| 2021-11-26 | 18.19 | $44.42 | 7600 |
| 2021-11-24 | 19.04 | $45.84 | 2800 |
| 2021-11-23 | 18.99 | $45.77 | 5000 |
| 2021-11-22 | 18.95 | $46.04 | 12000 |
| 2021-11-19 | 18.46 | $46.19 | 4701 |
| 2021-11-18 | 17.78 | $46.51 | 4530 |
| 2021-11-17 | 16.97 | $46.09 | 8600 |
| 2021-11-16 | 16.33 | $45.80 | 6300 |
| 2021-11-15 | 15.83 | $45.69 | 4842 |
| 2021-11-12 | 15.29 | $45.58 | 5521 |
| 2021-11-11 | 14.91 | $45.24 | 2300 |
| 2021-11-10 | 14.69 | $45.09 | 11844 |
| 2021-11-09 | 14.46 | $45.45 | 11200 |
| 2021-11-08 | 13.92 | $45.31 | 10100 |
| 2021-11-05 | 13.55 | $44.63 | 4734 |
| 2021-11-04 | 13.55 | $44.21 | 6329 |
| 2021-11-03 | 13.86 | $44.42 | 8800 |
| 2021-11-02 | 14.11 | $44.06 | 4400 |
| 2021-11-01 | 14.62 | $44.12 | 4600 |
| 2021-10-29 | 15.16 | $43.85 | 6200 |
| 2021-10-28 | 15.90 | $44.29 | 5228 |
| 2021-10-27 | 16.37 | $43.96 | 7300 |
| 2021-10-26 | 16.93 | $44.04 | 1511 |
| 2021-10-25 | 17.58 | $43.68 | 3912 |
| 2021-10-22 | 18.46 | $43.27 | 4500 |
| 2021-10-21 | 19.36 | $43.54 | 2900 |
| 2021-10-20 | 20.37 | $43.61 | 6600 |
| 2021-10-19 | 21.35 | $43.71 | 57233 |
| 2021-10-18 | 22.32 | $43.20 | 69827 |
| 2021-10-15 | 23.39 | $43.37 | 10000 |
| 2021-10-14 | 24.61 | $42.78 | 5340 |
| 2021-10-13 | 25.57 | $42.28 | 7200 |
| 2021-10-12 | 26.29 | $42.33 | 9300 |
| 2021-10-11 | 27.11 | $42.94 | 2800 |
| 2021-10-08 | 28.28 | $42.97 | 633 |
| 2021-10-07 | 29.36 | $43.32 | 4200 |
| 2021-10-06 | 30.69 | $42.61 | 3128 |
| 2021-10-05 | 31.62 | $42.73 | 3738 |
| 2021-10-04 | 32.85 | $42.33 | 3612 |
| 2021-10-01 | 34.09 | $43.47 | 3515 |
| 2021-09-30 | 35.76 | $43.69 | 2500 |
| 2021-09-29 | 37.36 | $43.54 | 4244 |
| 2021-09-28 | 39.07 | $44.16 | 5700 |
| 2021-09-27 | 40.54 | $45.19 | 2600 |
| 2021-09-24 | 41.46 | $44.99 | 4900 |
| 2021-09-23 | 42.50 | $45.07 | 3203 |
| 2021-09-22 | 43.54 | $44.47 | 3800 |
| 2021-09-21 | 44.82 | $44.04 | 11100 |
| 2021-09-20 | 46.38 | $43.73 | 20128 |
| 2021-09-17 | 48.08 | $45.09 | 3000 |
| 2021-09-16 | 48.82 | $45.36 | 1300 |
| 2021-09-15 | 49.41 | $45.70 | 1837 |
| 2021-09-14 | 49.87 | $45.67 | 2604 |
| 2021-09-13 | 50.25 | $45.84 | 5840 |
| 2021-09-10 | 50.60 | $45.63 | 2121 |
| 2021-09-09 | 50.96 | $45.32 | 4000 |
| 2021-09-08 | 51.45 | $44.92 | 9000 |
| 2021-09-07 | 52.04 | $45.69 | 7000 |
| 2021-09-03 | 52.26 | $45.93 | 2716 |
| 2021-09-02 | 52.25 | $45.57 | 3271 |
| 2021-09-01 | 52.30 | $45.60 | 5332 |
| 2021-08-31 | 52.33 | $45.57 | 10242 |
| 2021-08-30 | 52.38 | $45.19 | 5932 |
| 2021-08-27 | 52.49 | $44.81 | 9800 |
| 2021-08-26 | 52.68 | $43.96 | 4441 |
| 2021-08-25 | 53.03 | $44.33 | 4131 |
| 2021-08-24 | 53.30 | $43.62 | 8300 |
| 2021-08-23 | 53.73 | $43.52 | 5100 |
| 2021-08-20 | 54.20 | $42.43 | 5411 |
| 2021-08-19 | 54.89 | $42.22 | 15838 |
| 2021-08-18 | 55.63 | $43.09 | 2300 |
| 2021-08-17 | 55.87 | $42.39 | 9039 |
| 2021-08-16 | 56.22 | $43.66 | 4300 |
| 2021-08-13 | 56.05 | $43.85 | 2500 |
| 2021-08-12 | 55.70 | $44.49 | 4700 |
| 2021-08-11 | 55.10 | $44.63 | 2000 |
| 2021-08-10 | 54.38 | $44.57 | 8446 |
| 2021-08-09 | 53.59 | $45.06 | 3500 |
| 2021-08-06 | 52.49 | $45.16 | 5600 |
| 2021-08-05 | 51.32 | $45.63 | 600 |
| 2021-08-04 | 49.87 | $45.50 | 1900 |
| 2021-08-03 | 48.35 | $45.07 | 5700 |
| 2021-08-02 | 46.78 | $44.57 | 5200 |
| 2021-07-30 | 45.13 | $44.46 | 5000 |
| 2021-07-29 | 43.41 | $44.81 | 3800 |
| 2021-07-28 | 41.51 | $44.05 | 11221 |
| 2021-07-27 | 39.54 | $43.65 | 7819 |
| 2021-07-26 | 37.48 | $44.26 | 6131 |
| 2021-07-23 | 35.12 | $44.73 | 43700 |
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