Is Fidelity MSCI Consumer Staples Index ETF (FSTA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity MSCI Consumer Staples Index ETF (FSTA) research center and poll results.
AMEX : FSTA
Fidelity MSCI Consumer Staples Index ETF — Technical Indicators
$52.99 USD
$0.58 (1.11%)
- Volume
- 27.19K
- Average Volume
- 123.91K
- Market Capitalization
- $1.38B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $56.93
- Year Low
- $47.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
53.15
2026-07-24
Close Price
$53.00
Vol: 18666
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.99
Average
47.33
Maximum
55.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.15 | $53.00 | 18666 |
| 2026-07-23 | 53.14 | $52.41 | 131748 |
| 2026-07-22 | 53.19 | $53.14 | 86000 |
| 2026-07-21 | 53.19 | $53.00 | 94886 |
| 2026-07-20 | 53.14 | $53.45 | 82700 |
| 2026-07-17 | 53.09 | $53.64 | 207639 |
| 2026-07-16 | 53.05 | $54.12 | 107500 |
| 2026-07-15 | 53.04 | $52.68 | 88509 |
| 2026-07-14 | 53.11 | $52.74 | 109207 |
| 2026-07-13 | 53.17 | $53.40 | 86983 |
| 2026-07-10 | 53.19 | $53.10 | 85356 |
| 2026-07-09 | 53.23 | $52.57 | 100112 |
| 2026-07-08 | 53.25 | $53.30 | 171885 |
| 2026-07-07 | 53.21 | $53.59 | 107705 |
| 2026-07-06 | 53.16 | $53.18 | 89318 |
| 2026-07-02 | 53.09 | $53.70 | 78419 |
| 2026-07-01 | 52.99 | $52.58 | 112000 |
| 2026-06-30 | 52.93 | $52.54 | 94013 |
| 2026-06-29 | 52.88 | $53.29 | 124500 |
| 2026-06-26 | 52.82 | $53.49 | 128940 |
| 2026-06-25 | 52.81 | $52.97 | 106200 |
| 2026-06-24 | 52.82 | $53.41 | 83700 |
| 2026-06-23 | 52.79 | $52.95 | 123832 |
| 2026-06-22 | 52.82 | $52.05 | 125600 |
| 2026-06-18 | 52.89 | $52.41 | 112400 |
| 2026-06-17 | 52.98 | $52.90 | 139700 |
| 2026-06-16 | 53.07 | $54.01 | 142000 |
| 2026-06-15 | 53.10 | $53.93 | 96500 |
| 2026-06-12 | 53.10 | $54.11 | 66700 |
| 2026-06-11 | 53.09 | $53.74 | 98732 |
| 2026-06-10 | 53.10 | $53.91 | 135400 |
| 2026-06-09 | 53.08 | $52.98 | 114900 |
| 2026-06-08 | 53.09 | $52.48 | 89628 |
| 2026-06-05 | 53.14 | $52.57 | 148214 |
| 2026-06-04 | 53.19 | $51.70 | 127900 |
| 2026-06-03 | 53.29 | $51.75 | 129729 |
| 2026-06-02 | 53.39 | $51.44 | 98830 |
| 2026-06-01 | 53.50 | $51.58 | 164280 |
| 2026-05-29 | 53.61 | $52.11 | 267717 |
| 2026-05-28 | 53.71 | $53.15 | 91925 |
| 2026-05-27 | 53.71 | $53.28 | 73310 |
| 2026-05-26 | 53.71 | $52.75 | 123331 |
| 2026-05-22 | 53.71 | $53.50 | 88427 |
| 2026-05-21 | 53.70 | $53.50 | 145451 |
| 2026-05-20 | 53.70 | $54.29 | 76500 |
| 2026-05-19 | 53.62 | $54.69 | 119233 |
| 2026-05-18 | 53.51 | $54.54 | 100248 |
| 2026-05-15 | 53.42 | $53.84 | 143100 |
| 2026-05-14 | 53.37 | $54.00 | 83164 |
| 2026-05-13 | 53.28 | $53.85 | 75005 |
| 2026-05-12 | 53.19 | $53.69 | 83400 |
| 2026-05-11 | 53.11 | $53.00 | 135300 |
| 2026-05-08 | 53.07 | $53.60 | 92424 |
| 2026-05-07 | 53.03 | $53.55 | 149447 |
| 2026-05-06 | 53.03 | $53.71 | 663932 |
| 2026-05-05 | 53.00 | $53.76 | 141024 |
| 2026-05-04 | 52.91 | $53.51 | 150600 |
| 2026-05-01 | 52.87 | $53.95 | 129324 |
| 2026-04-30 | 52.80 | $54.09 | 118117 |
| 2026-04-29 | 52.70 | $53.09 | 130100 |
| 2026-04-28 | 52.66 | $53.19 | 90616 |
| 2026-04-27 | 52.61 | $52.82 | 118337 |
| 2026-04-24 | 52.57 | $53.37 | 111100 |
| 2026-04-23 | 52.49 | $53.45 | 716332 |
| 2026-04-22 | 52.41 | $52.70 | 64300 |
| 2026-04-21 | 52.35 | $52.52 | 70100 |
| 2026-04-20 | 52.30 | $52.78 | 184538 |
| 2026-04-17 | 52.23 | $52.84 | 94954 |
| 2026-04-16 | 52.19 | $52.12 | 158800 |
| 2026-04-15 | 52.21 | $51.96 | 160400 |
| 2026-04-14 | 52.30 | $52.16 | 144800 |
| 2026-04-13 | 52.39 | $52.25 | 111992 |
| 2026-04-10 | 52.48 | $52.79 | 104710 |
| 2026-04-09 | 52.52 | $53.52 | 227645 |
| 2026-04-08 | 52.53 | $53.03 | 170763 |
| 2026-04-07 | 52.59 | $51.99 | 147300 |
| 2026-04-06 | 52.71 | $52.85 | 115878 |
| 2026-04-02 | 52.78 | $52.40 | 210273 |
| 2026-04-01 | 52.87 | $52.10 | 191043 |
| 2026-03-31 | 53.03 | $52.33 | 184700 |
| 2026-03-30 | 53.19 | $52.23 | 278538 |
| 2026-03-27 | 53.39 | $52.00 | 271309 |
| 2026-03-26 | 53.63 | $51.70 | 162158 |
| 2026-03-25 | 53.85 | $51.89 | 172100 |
| 2026-03-24 | 54.07 | $51.55 | 260745 |
| 2026-03-23 | 54.33 | $51.57 | 302400 |
| 2026-03-20 | 54.56 | $51.33 | 247324 |
| 2026-03-19 | 54.77 | $52.12 | 217093 |
| 2026-03-18 | 54.93 | $52.50 | 187436 |
| 2026-03-17 | 55.08 | $53.76 | 122106 |
| 2026-03-16 | 55.18 | $53.96 | 146611 |
| 2026-03-13 | 55.31 | $53.93 | 97025 |
| 2026-03-12 | 55.44 | $53.59 | 110756 |
| 2026-03-11 | 55.54 | $53.71 | 305602 |
| 2026-03-10 | 55.60 | $54.33 | 181071 |
| 2026-03-09 | 55.65 | $54.41 | 219685 |
| 2026-03-06 | 55.72 | $54.26 | 194639 |
| 2026-03-05 | 55.76 | $54.09 | 530171 |
| 2026-03-04 | 55.80 | $55.27 | 213137 |
| 2026-03-03 | 55.76 | $55.62 | 303702 |
| 2026-03-02 | 55.66 | $56.14 | 209532 |
| 2026-02-27 | 55.50 | $56.91 | 245700 |
| 2026-02-26 | 55.26 | $56.15 | 141823 |
| 2026-02-25 | 55.06 | $56.23 | 176661 |
| 2026-02-24 | 54.88 | $56.66 | 165618 |
| 2026-02-23 | 54.68 | $56.17 | 120700 |
| 2026-02-20 | 54.50 | $55.50 | 87320 |
| 2026-02-19 | 54.33 | $55.39 | 183319 |
| 2026-02-18 | 54.18 | $55.53 | 304600 |
| 2026-02-17 | 54.01 | $55.79 | 189000 |
| 2026-02-13 | 53.82 | $56.57 | 232470 |
| 2026-02-12 | 53.60 | $56.39 | 362428 |
| 2026-02-11 | 53.38 | $55.65 | 232352 |
| 2026-02-10 | 53.17 | $54.97 | 181883 |
| 2026-02-09 | 52.96 | $55.31 | 361696 |
| 2026-02-06 | 52.71 | $55.78 | 267800 |
| 2026-02-05 | 52.41 | $55.06 | 304148 |
| 2026-02-04 | 52.09 | $54.99 | 523577 |
| 2026-02-03 | 51.79 | $54.45 | 212500 |
| 2026-02-02 | 51.52 | $53.61 | 372702 |
| 2026-01-30 | 51.30 | $52.86 | 192900 |
| 2026-01-29 | 51.11 | $52.18 | 175600 |
| 2026-01-28 | 50.98 | $52.16 | 199728 |
| 2026-01-27 | 50.85 | $52.66 | 232922 |
| 2026-01-26 | 50.70 | $52.49 | 179800 |
| 2026-01-23 | 50.55 | $52.56 | 162801 |
| 2026-01-22 | 50.38 | $52.24 | 187912 |
| 2026-01-21 | 50.24 | $52.32 | 132300 |
| 2026-01-20 | 50.10 | $52.15 | 264600 |
| 2026-01-16 | 50.00 | $52.03 | 278000 |
| 2026-01-15 | 49.93 | $52.09 | 194600 |
| 2026-01-14 | 49.84 | $52.01 | 329351 |
| 2026-01-13 | 49.76 | $51.39 | 188600 |
| 2026-01-12 | 49.71 | $50.88 | 169800 |
| 2026-01-09 | 49.67 | $50.25 | 200531 |
| 2026-01-08 | 49.63 | $49.74 | 145929 |
| 2026-01-07 | 49.62 | $48.64 | 197125 |
| 2026-01-06 | 49.66 | $49.13 | 203126 |
| 2026-01-05 | 49.70 | $48.98 | 187128 |
| 2026-01-02 | 49.74 | $49.14 | 182200 |
| 2025-12-31 | 49.80 | $49.19 | 447102 |
| 2025-12-30 | 49.84 | $49.46 | 105900 |
| 2025-12-29 | 49.88 | $49.61 | 104400 |
| 2025-12-26 | 49.92 | $49.61 | 91227 |
| 2025-12-24 | 49.94 | $49.53 | 110125 |
| 2025-12-23 | 49.95 | $49.18 | 165016 |
| 2025-12-22 | 49.93 | $49.42 | 193251 |
| 2025-12-19 | 49.93 | $49.61 | 135520 |
| 2025-12-18 | 49.90 | $50.15 | 104754 |
| 2025-12-17 | 49.81 | $50.50 | 110694 |
| 2025-12-16 | 49.73 | $50.28 | 93331 |
| 2025-12-15 | 49.65 | $50.50 | 118184 |
| 2025-12-12 | 49.58 | $50.38 | 135319 |
| 2025-12-11 | 49.52 | $50.00 | 144350 |
| 2025-12-10 | 49.48 | $49.58 | 146433 |
| 2025-12-09 | 49.46 | $49.56 | 179702 |
| 2025-12-08 | 49.41 | $49.42 | 208500 |
| 2025-12-05 | 49.38 | $49.85 | 235900 |
| 2025-12-04 | 49.29 | $49.90 | 144700 |
| 2025-12-03 | 49.23 | $50.18 | 150304 |
| 2025-12-02 | 49.15 | $50.08 | 158400 |
| 2025-12-01 | 49.06 | $50.29 | 178600 |
| 2025-11-28 | 48.98 | $50.36 | 99725 |
| 2025-11-26 | 48.90 | $50.10 | 199500 |
| 2025-11-25 | 48.84 | $49.59 | 107400 |
| 2025-11-24 | 48.85 | $48.84 | 174123 |
| 2025-11-21 | 48.92 | $49.40 | 106600 |
| 2025-11-20 | 48.97 | $48.94 | 136200 |
| 2025-11-19 | 49.05 | $48.51 | 113559 |
| 2025-11-18 | 49.16 | $48.82 | 93532 |
| 2025-11-17 | 49.25 | $48.76 | 128220 |
| 2025-11-14 | 49.34 | $49.11 | 129114 |
| 2025-11-13 | 49.42 | $49.14 | 113063 |
| 2025-11-12 | 49.47 | $49.13 | 116025 |
| 2025-11-11 | 49.54 | $49.16 | 94606 |
| 2025-11-10 | 49.60 | $48.61 | 109900 |
| 2025-11-07 | 49.64 | $48.75 | 113400 |
| 2025-11-06 | 49.69 | $48.21 | 118730 |
| 2025-11-05 | 49.76 | $48.55 | 110603 |
| 2025-11-04 | 49.81 | $48.61 | 122083 |
| 2025-11-03 | 49.86 | $48.40 | 125228 |
| 2025-10-31 | 49.90 | $48.59 | 126600 |
| 2025-10-30 | 49.96 | $48.74 | 178889 |
| 2025-10-29 | 50.00 | $48.91 | 149629 |
| 2025-10-28 | 50.04 | $49.88 | 104035 |
| 2025-10-27 | 50.04 | $50.26 | 125800 |
| 2025-10-24 | 50.01 | $50.35 | 108200 |
| 2025-10-23 | 49.97 | $50.51 | 107288 |
| 2025-10-22 | 49.92 | $50.77 | 95117 |
| 2025-10-21 | 49.88 | $50.50 | 108100 |
| 2025-10-20 | 49.85 | $50.68 | 118701 |
| 2025-10-17 | 49.80 | $50.70 | 87040 |
| 2025-10-16 | 49.78 | $50.10 | 103441 |
| 2025-10-15 | 49.81 | $50.48 | 100300 |
| 2025-10-14 | 49.84 | $50.37 | 101148 |
| 2025-10-13 | 49.87 | $49.48 | 217100 |
| 2025-10-10 | 49.93 | $49.66 | 151800 |
| 2025-10-09 | 50.00 | $49.66 | 136100 |
| 2025-10-08 | 50.09 | $49.46 | 104868 |
| 2025-10-07 | 50.16 | $49.68 | 104615 |
| 2025-10-06 | 50.24 | $49.27 | 255422 |
| 2025-10-03 | 50.34 | $49.64 | 92200 |
| 2025-10-02 | 50.43 | $49.59 | 106541 |
| 2025-10-01 | 50.51 | $49.73 | 505345 |
| 2025-09-30 | 50.58 | $49.84 | 282601 |
| 2025-09-29 | 50.65 | $49.66 | 83018 |
| 2025-09-26 | 50.72 | $49.61 | 103207 |
| 2025-09-25 | 50.78 | $49.57 | 80970 |
| 2025-09-24 | 50.86 | $49.91 | 95700 |
| 2025-09-23 | 50.90 | $49.87 | 124180 |
| 2025-09-22 | 50.97 | $49.74 | 235600 |
| 2025-09-19 | 51.08 | $50.20 | 129425 |
| 2025-09-18 | 51.16 | $50.75 | 227048 |
| 2025-09-17 | 51.26 | $51.17 | 250200 |
| 2025-09-16 | 51.31 | $50.84 | 113900 |
| 2025-09-15 | 51.35 | $50.68 | 117669 |
| 2025-09-12 | 51.40 | $51.19 | 103100 |
| 2025-09-11 | 51.42 | $51.32 | 151147 |
| 2025-09-10 | 51.46 | $50.84 | 129900 |
| 2025-09-09 | 51.53 | $51.39 | 127525 |
| 2025-09-08 | 51.56 | $51.28 | 108327 |
| 2025-09-05 | 51.59 | $51.40 | 88100 |
| 2025-09-04 | 51.62 | $51.25 | 118222 |
| 2025-09-03 | 51.63 | $51.17 | 82900 |
| 2025-09-02 | 51.60 | $51.10 | 106300 |
| 2025-08-29 | 51.59 | $51.13 | 89207 |
| 2025-08-28 | 51.57 | $50.79 | 86500 |
| 2025-08-27 | 51.55 | $51.08 | 149939 |
| 2025-08-26 | 51.54 | $50.87 | 87719 |
| 2025-08-25 | 51.56 | $51.14 | 84700 |
| 2025-08-22 | 51.55 | $51.94 | 71700 |
| 2025-08-21 | 51.52 | $51.96 | 75500 |
| 2025-08-20 | 51.48 | $52.57 | 99100 |
| 2025-08-19 | 51.43 | $52.19 | 101300 |
| 2025-08-18 | 51.39 | $51.71 | 70400 |
| 2025-08-15 | 51.36 | $51.65 | 79700 |
| 2025-08-14 | 51.33 | $51.62 | 79400 |
| 2025-08-13 | 51.31 | $52.11 | 76900 |
| 2025-08-12 | 51.24 | $52.20 | 107800 |
| 2025-08-11 | 51.16 | $52.02 | 92400 |
| 2025-08-08 | 51.11 | $51.98 | 114400 |
| 2025-08-07 | 51.07 | $51.83 | 69500 |
| 2025-08-06 | 51.03 | $51.49 | 138600 |
| 2025-08-05 | 51.01 | $50.66 | 168100 |
| 2025-08-04 | 51.04 | $50.88 | 135100 |
| 2025-08-01 | 51.09 | $50.64 | 154700 |
| 2025-07-31 | 51.15 | $50.44 | 76000 |
| 2025-07-30 | 51.22 | $50.85 | 66000 |
| 2025-07-29 | 51.26 | $51.24 | 94400 |
| 2025-07-28 | 51.26 | $50.93 | 97900 |
| 2025-07-25 | 51.26 | $51.37 | 70100 |
| 2025-07-24 | 51.22 | $51.28 | 91400 |
| 2025-07-23 | 51.20 | $51.53 | 71200 |
| 2025-07-22 | 51.19 | $51.45 | 105400 |
| 2025-07-21 | 51.19 | $51.05 | 99000 |
| 2025-07-18 | 51.18 | $51.06 | 94300 |
| 2025-07-17 | 51.16 | $51.19 | 147800 |
| 2025-07-16 | 51.14 | $50.72 | 99400 |
| 2025-07-15 | 51.17 | $50.58 | 130200 |
| 2025-07-14 | 51.19 | $51.10 | 133400 |
| 2025-07-11 | 51.22 | $51.01 | 85700 |
| 2025-07-10 | 51.24 | $51.16 | 128900 |
| 2025-07-09 | 51.27 | $51.05 | 199000 |
| 2025-07-08 | 51.29 | $51.33 | 98100 |
| 2025-07-07 | 51.31 | $51.81 | 118600 |
| 2025-07-03 | 51.30 | $51.87 | 96000 |
| 2025-07-02 | 51.31 | $51.80 | 103400 |
| 2025-07-01 | 51.34 | $51.71 | 189400 |
| 2025-06-30 | 51.38 | $51.15 | 273000 |
| 2025-06-27 | 51.44 | $50.95 | 88800 |
| 2025-06-26 | 51.49 | $50.65 | 96600 |
| 2025-06-25 | 51.54 | $50.75 | 81300 |
| 2025-06-24 | 51.61 | $51.43 | 115100 |
| 2025-06-23 | 51.61 | $51.45 | 137900 |
| 2025-06-20 | 51.61 | $50.77 | 112400 |
| 2025-06-18 | 51.65 | $50.77 | 100100 |
| 2025-06-17 | 51.72 | $50.83 | 164400 |
| 2025-06-16 | 51.79 | $51.23 | 129500 |
| 2025-06-13 | 51.82 | $51.07 | 117300 |
| 2025-06-12 | 51.84 | $51.65 | 48300 |
| 2025-06-11 | 51.77 | $51.40 | 131800 |
| 2025-06-10 | 51.73 | $51.68 | 85600 |
| 2025-06-09 | 51.70 | $51.56 | 57000 |
| 2025-06-06 | 51.68 | $51.70 | 76400 |
| 2025-06-05 | 51.66 | $51.51 | 79100 |
| 2025-06-04 | 51.65 | $52.11 | 60700 |
| 2025-06-03 | 51.62 | $52.42 | 84000 |
| 2025-06-02 | 51.58 | $52.50 | 77800 |
| 2025-05-30 | 51.53 | $52.43 | 78800 |
| 2025-05-29 | 51.47 | $51.93 | 71700 |
| 2025-05-28 | 51.45 | $51.70 | 71800 |
| 2025-05-27 | 51.43 | $52.05 | 94400 |
| 2025-05-23 | 51.37 | $51.50 | 50800 |
| 2025-05-22 | 51.34 | $51.37 | 78700 |
| 2025-05-21 | 51.33 | $51.58 | 84000 |
| 2025-05-20 | 51.33 | $52.24 | 70400 |
| 2025-05-19 | 51.30 | $52.09 | 81200 |
| 2025-05-16 | 51.24 | $51.96 | 153700 |
| 2025-05-15 | 51.22 | $51.37 | 158500 |
| 2025-05-14 | 51.18 | $50.35 | 134500 |
| 2025-05-13 | 51.21 | $50.54 | 311700 |
| 2025-05-12 | 51.25 | $51.16 | 313700 |
| 2025-05-09 | 51.23 | $51.03 | 84700 |
| 2025-05-08 | 51.18 | $51.26 | 160900 |
| 2025-05-07 | 51.11 | $51.44 | 51800 |
| 2025-05-06 | 50.94 | $51.41 | 151600 |
| 2025-05-05 | 50.80 | $51.59 | 88900 |
| 2025-05-02 | 50.69 | $51.57 | 85200 |
| 2025-05-01 | 50.68 | $51.22 | 68400 |
| 2025-04-30 | 50.68 | $51.57 | 90800 |
| 2025-04-29 | 50.67 | $51.29 | 67100 |
| 2025-04-28 | 50.66 | $50.85 | 113200 |
| 2025-04-25 | 50.64 | $50.94 | 149300 |
| 2025-04-24 | 50.63 | $51.07 | 243300 |
| 2025-04-23 | 50.58 | $51.60 | 130600 |
| 2025-04-22 | 50.47 | $51.73 | 96900 |
| 2025-04-21 | 50.37 | $50.92 | 254300 |
| 2025-04-17 | 50.30 | $51.53 | 114800 |
| 2025-04-16 | 50.21 | $50.46 | 97200 |
| 2025-04-15 | 50.19 | $51.02 | 224900 |
| 2025-04-14 | 50.13 | $51.43 | 122600 |
| 2025-04-11 | 50.09 | $50.63 | 176900 |
| 2025-04-10 | 50.05 | $49.99 | 288900 |
| 2025-04-09 | 50.02 | $50.01 | 198200 |
| 2025-04-08 | 50.02 | $47.94 | 503300 |
| 2025-04-07 | 50.17 | $48.67 | 399600 |
| 2025-04-04 | 50.31 | $49.27 | 270400 |
| 2025-04-03 | 50.45 | $51.45 | 199800 |
| 2025-04-02 | 50.47 | $51.31 | 95200 |
| 2025-04-01 | 50.51 | $51.34 | 296800 |
| 2025-03-31 | 50.53 | $51.13 | 267100 |
| 2025-03-28 | 50.61 | $50.38 | 69900 |
| 2025-03-27 | 50.72 | $50.66 | 80800 |
| 2025-03-26 | 50.78 | $50.09 | 77600 |
| 2025-03-25 | 50.87 | $49.39 | 95400 |
| 2025-03-24 | 51.04 | $49.84 | 113100 |
| 2025-03-21 | 51.15 | $49.47 | 54600 |
| 2025-03-20 | 51.28 | $49.76 | 87500 |
| 2025-03-19 | 51.37 | $50.00 | 83900 |
| 2025-03-18 | 51.48 | $49.90 | 108300 |
| 2025-03-17 | 51.57 | $50.54 | 97900 |
| 2025-03-14 | 51.63 | $49.77 | 107900 |
| 2025-03-13 | 51.76 | $49.55 | 169200 |
| 2025-03-12 | 51.86 | $49.97 | 235000 |
| 2025-03-11 | 51.95 | $50.90 | 470100 |
| 2025-03-10 | 51.96 | $51.57 | 185600 |
| 2025-03-07 | 51.93 | $51.94 | 416400 |
| 2025-03-06 | 51.88 | $51.94 | 122600 |
| 2025-03-05 | 51.82 | $52.00 | 99800 |
| 2025-03-04 | 51.74 | $51.82 | 189400 |
| 2025-03-03 | 51.67 | $52.71 | 190300 |
| 2025-02-28 | 51.55 | $52.55 | 88600 |
| 2025-02-27 | 51.46 | $51.87 | 130500 |
| 2025-02-26 | 51.38 | $51.89 | 115800 |
| 2025-02-25 | 51.28 | $52.85 | 237200 |
| 2025-02-24 | 51.18 | $52.08 | 207100 |
| 2025-02-21 | 51.05 | $51.97 | 104200 |
| 2025-02-20 | 50.91 | $51.63 | 83600 |
| 2025-02-19 | 50.78 | $52.15 | 86200 |
| 2025-02-18 | 50.63 | $51.73 | 107600 |
| 2025-02-14 | 50.50 | $51.71 | 80700 |
| 2025-02-13 | 50.34 | $52.30 | 174500 |
| 2025-02-12 | 50.14 | $51.71 | 118600 |
| 2025-02-11 | 49.98 | $51.64 | 132100 |
| 2025-02-10 | 49.81 | $51.20 | 109700 |
| 2025-02-07 | 49.67 | $50.86 | 220300 |
| 2025-02-06 | 49.57 | $51.01 | 75100 |
| 2025-02-05 | 49.45 | $50.73 | 83700 |
| 2025-02-04 | 49.36 | $50.35 | 89800 |
| 2025-02-03 | 49.30 | $50.52 | 199500 |
| 2025-01-31 | 49.24 | $50.27 | 77800 |
| 2025-01-30 | 49.20 | $50.72 | 71000 |
| 2025-01-29 | 49.13 | $50.21 | 76100 |
| 2025-01-28 | 49.11 | $50.03 | 115600 |
| 2025-01-27 | 49.12 | $50.73 | 115100 |
| 2025-01-24 | 49.09 | $49.43 | 91800 |
| 2025-01-23 | 49.11 | $49.22 | 99000 |
| 2025-01-22 | 49.14 | $49.06 | 88000 |
| 2025-01-21 | 49.20 | $49.25 | 132100 |
| 2025-01-17 | 49.27 | $48.96 | 112200 |
| 2025-01-16 | 49.39 | $48.63 | 82200 |
| 2025-01-15 | 49.53 | $48.30 | 117500 |
| 2025-01-14 | 49.70 | $48.39 | 118700 |
| 2025-01-13 | 49.87 | $48.33 | 115700 |
| 2025-01-10 | 50.04 | $48.31 | 107200 |
| 2025-01-08 | 50.22 | $48.89 | 113700 |
| 2025-01-07 | 50.36 | $48.68 | 121600 |
| 2025-01-06 | 50.53 | $48.84 | 311300 |
| 2025-01-03 | 50.69 | $49.31 | 80200 |
| 2025-01-02 | 50.82 | $49.25 | 100100 |
| 2024-12-31 | 50.96 | $49.43 | 327900 |
| 2024-12-30 | 51.10 | $49.28 | 172500 |
| 2024-12-27 | 51.25 | $49.93 | 73600 |
| 2024-12-26 | 51.36 | $50.22 | 70800 |
| 2024-12-24 | 51.45 | $50.11 | 51600 |
| 2024-12-23 | 51.53 | $49.71 | 241700 |
| 2024-12-20 | 51.62 | $49.97 | 156000 |
| 2024-12-19 | 51.66 | $50.23 | 117200 |
| 2024-12-18 | 51.67 | $50.54 | 131600 |
| 2024-12-17 | 51.66 | $51.37 | 91200 |
| 2024-12-16 | 51.60 | $51.51 | 69000 |
| 2024-12-13 | 51.52 | $51.69 | 75400 |
| 2024-12-12 | 51.44 | $51.80 | 101000 |
| 2024-12-11 | 51.37 | $51.72 | 96600 |
| 2024-12-10 | 51.30 | $51.96 | 56700 |
| 2024-12-09 | 51.22 | $51.71 | 87400 |
| 2024-12-06 | 51.16 | $51.94 | 69300 |
| 2024-12-05 | 51.05 | $52.10 | 67200 |
| 2024-12-04 | 50.93 | $51.94 | 86100 |
| 2024-12-03 | 50.85 | $51.99 | 255400 |
| 2024-12-02 | 50.74 | $52.27 | 334900 |
| 2024-11-29 | 50.60 | $52.29 | 44500 |
| 2024-11-27 | 50.47 | $52.05 | 158300 |
| 2024-11-26 | 50.35 | $52.01 | 66600 |
| 2024-11-25 | 50.24 | $51.73 | 84200 |
| 2024-11-22 | 50.17 | $51.48 | 246100 |
| 2024-11-21 | 50.10 | $50.94 | 124300 |
| 2024-11-20 | 50.08 | $50.29 | 83400 |
| 2024-11-19 | 50.10 | $50.37 | 61700 |
| 2024-11-18 | 50.11 | $50.17 | 91300 |
| 2024-11-15 | 50.12 | $49.85 | 80000 |
| 2024-11-14 | 50.17 | $50.24 | 60300 |
| 2024-11-13 | 50.19 | $50.37 | 61500 |
| 2024-11-12 | 50.21 | $50.34 | 122100 |
| 2024-11-11 | 50.24 | $50.33 | 267500 |
| 2024-11-08 | 50.26 | $50.50 | 92500 |
| 2024-11-07 | 50.25 | $49.83 | 131300 |
| 2024-11-06 | 50.26 | $49.66 | 151700 |
| 2024-11-05 | 50.30 | $50.22 | 135400 |
| 2024-11-04 | 50.29 | $49.78 | 85500 |
| 2024-11-01 | 50.29 | $49.62 | 45900 |
| 2024-10-31 | 50.32 | $49.57 | 82300 |
| 2024-10-30 | 50.34 | $49.67 | 74900 |
| 2024-10-29 | 50.38 | $49.84 | 91700 |
| 2024-10-28 | 50.44 | $50.30 | 125100 |
| 2024-10-25 | 50.47 | $50.15 | 89100 |
| 2024-10-24 | 50.52 | $50.49 | 172100 |
| 2024-10-23 | 50.54 | $50.60 | 97400 |
| 2024-10-22 | 50.56 | $50.67 | 91400 |
| 2024-10-21 | 50.57 | $50.35 | 84000 |
| 2024-10-18 | 50.61 | $50.78 | 85400 |
| 2024-10-17 | 50.61 | $50.68 | 131700 |
| 2024-10-16 | 50.62 | $50.87 | 68400 |
| 2024-10-15 | 50.64 | $50.94 | 96500 |
| 2024-10-14 | 50.66 | $50.61 | 291100 |
| 2024-10-11 | 50.71 | $50.36 | 105300 |
| 2024-10-10 | 50.77 | $50.11 | 91200 |
| 2024-10-09 | 50.82 | $50.36 | 58200 |
| 2024-10-08 | 50.84 | $50.00 | 115900 |
| 2024-10-07 | 50.91 | $49.73 | 125600 |
| 2024-10-04 | 50.98 | $50.22 | 156700 |
| 2024-10-03 | 51.02 | $50.05 | 82400 |
| 2024-10-02 | 51.07 | $50.51 | 78500 |
| 2024-10-01 | 51.11 | $50.93 | 79200 |
| 2024-09-30 | 51.12 | $51.05 | 181900 |
| 2024-09-27 | 51.11 | $51.00 | 71400 |
| 2024-09-26 | 51.08 | $50.98 | 160400 |
| 2024-09-25 | 51.07 | $50.91 | 72400 |
| 2024-09-24 | 51.07 | $50.96 | 100500 |
| 2024-09-23 | 51.07 | $51.08 | 119800 |
| 2024-09-20 | 51.04 | $50.84 | 53200 |
| 2024-09-19 | 51.01 | $50.94 | 122300 |
| 2024-09-18 | 50.99 | $51.15 | 57200 |
| 2024-09-17 | 50.93 | $51.32 | 43800 |
| 2024-09-16 | 50.86 | $51.72 | 58600 |
| 2024-09-13 | 50.76 | $51.53 | 49600 |
| 2024-09-12 | 50.67 | $51.16 | 42100 |
| 2024-09-11 | 50.56 | $50.80 | 50500 |
| 2024-09-10 | 50.47 | $51.24 | 54900 |
| 2024-09-09 | 50.33 | $51.23 | 53300 |
| 2024-09-06 | 50.21 | $50.92 | 42500 |
| 2024-09-05 | 50.11 | $51.11 | 66500 |
| 2024-09-04 | 49.97 | $51.30 | 67300 |
| 2024-09-03 | 49.83 | $51.12 | 150100 |
| 2024-08-30 | 49.68 | $50.85 | 49200 |
| 2024-08-29 | 49.59 | $50.49 | 53700 |
| 2024-08-28 | 49.51 | $50.71 | 50700 |
| 2024-08-27 | 49.39 | $50.92 | 76900 |
| 2024-08-26 | 49.27 | $50.89 | 69400 |
| 2024-08-23 | 49.16 | $50.52 | 41000 |
| 2024-08-22 | 49.06 | $50.35 | 120600 |
| 2024-08-21 | 48.95 | $50.43 | 67000 |
| 2024-08-20 | 48.84 | $50.06 | 38600 |
| 2024-08-19 | 48.74 | $49.92 | 76500 |
| 2024-08-16 | 48.66 | $49.70 | 74000 |
| 2024-08-15 | 48.59 | $49.61 | 49900 |
| 2024-08-14 | 48.53 | $49.08 | 60200 |
| 2024-08-13 | 48.52 | $48.85 | 97200 |
| 2024-08-12 | 48.48 | $48.54 | 41400 |
| 2024-08-09 | 48.44 | $48.85 | 37500 |
| 2024-08-08 | 48.39 | $48.88 | 78800 |
| 2024-08-07 | 48.34 | $48.42 | 67700 |
| 2024-08-06 | 48.30 | $48.44 | 87700 |
| 2024-08-05 | 48.25 | $48.10 | 107500 |
| 2024-08-02 | 48.23 | $49.10 | 100700 |
| 2024-08-01 | 48.17 | $48.80 | 47300 |
| 2024-07-31 | 48.09 | $48.38 | 33900 |
| 2024-07-30 | 48.05 | $48.47 | 169900 |
| 2024-07-29 | 47.98 | $48.64 | 32000 |
| 2024-07-26 | 47.92 | $48.67 | 64700 |
| 2024-07-25 | 47.86 | $48.12 | 50000 |
| 2024-07-24 | 47.85 | $48.10 | 54800 |
| 2024-07-23 | 47.84 | $48.15 | 40100 |
| 2024-07-22 | 47.84 | $48.32 | 47000 |
| 2024-07-19 | 47.81 | $48.30 | 69200 |
| 2024-07-18 | 47.79 | $48.47 | 115400 |
| 2024-07-17 | 47.77 | $48.73 | 75800 |
| 2024-07-16 | 47.73 | $48.13 | 141100 |
| 2024-07-15 | 47.70 | $47.65 | 90200 |
| 2024-07-12 | 47.69 | $47.95 | 59400 |
| 2024-07-11 | 47.67 | $47.76 | 70600 |
| 2024-07-10 | 47.67 | $47.71 | 74600 |
| 2024-07-09 | 47.69 | $47.51 | 65300 |
| 2024-07-08 | 47.71 | $47.72 | 141900 |
| 2024-07-05 | 47.75 | $47.77 | 52300 |
| 2024-07-03 | 47.77 | $47.33 | 39000 |
| 2024-07-02 | 47.81 | $47.42 | 41300 |
| 2024-07-01 | 47.84 | $47.12 | 83700 |
| 2024-06-28 | 47.89 | $47.40 | 29300 |
| 2024-06-27 | 47.88 | $47.63 | 245800 |
| 2024-06-26 | 47.86 | $47.80 | 56000 |
| 2024-06-25 | 47.85 | $47.91 | 72500 |
| 2024-06-24 | 47.85 | $48.20 | 117300 |
| 2024-06-21 | 47.83 | $47.69 | 43900 |
| 2024-06-20 | 47.87 | $47.89 | 62900 |
| 2024-06-18 | 47.90 | $48.02 | 73700 |
| 2024-06-17 | 47.92 | $47.98 | 42100 |
| 2024-06-14 | 47.95 | $47.48 | 44900 |
| 2024-06-13 | 48.01 | $47.50 | 32200 |
| 2024-06-12 | 48.05 | $47.49 | 36600 |
| 2024-06-11 | 48.08 | $47.91 | 54500 |
| 2024-06-10 | 48.09 | $47.95 | 63800 |
| 2024-06-07 | 48.11 | $48.05 | 71700 |
| 2024-06-06 | 48.11 | $48.36 | 53600 |
| 2024-06-05 | 48.06 | $48.17 | 56800 |
| 2024-06-04 | 48.04 | $48.28 | 45200 |
| 2024-06-03 | 47.99 | $48.00 | 81000 |
| 2024-05-31 | 47.94 | $48.03 | 35000 |
| 2024-05-30 | 47.89 | $47.24 | 30900 |
| 2024-05-29 | 47.86 | $47.18 | 83400 |
| 2024-05-28 | 47.84 | $47.57 | 92600 |
| 2024-05-24 | 47.81 | $47.99 | 302700 |
| 2024-05-23 | 47.76 | $47.88 | 557800 |
| 2024-05-22 | 47.72 | $48.41 | 195100 |
| 2024-05-21 | 47.65 | $48.58 | 68300 |
| 2024-05-20 | 47.56 | $48.30 | 61100 |
| 2024-05-17 | 47.48 | $48.61 | 103400 |
| 2024-05-16 | 47.36 | $48.77 | 90800 |
| 2024-05-15 | 47.21 | $48.15 | 214800 |
| 2024-05-14 | 47.08 | $48.14 | 51200 |
| 2024-05-13 | 46.94 | $48.17 | 65000 |
| 2024-05-10 | 46.80 | $48.26 | 59700 |
| 2024-05-09 | 46.67 | $48.01 | 62600 |
| 2024-05-08 | 46.58 | $47.55 | 55700 |
| 2024-05-07 | 46.51 | $47.71 | 38100 |
| 2024-05-06 | 46.45 | $47.19 | 71900 |
| 2024-05-03 | 46.40 | $47.12 | 80200 |
| 2024-05-02 | 46.36 | $46.95 | 45500 |
| 2024-05-01 | 46.32 | $46.56 | 82100 |
| 2024-04-30 | 46.31 | $46.85 | 94200 |
| 2024-04-29 | 46.31 | $47.09 | 51600 |
| 2024-04-26 | 46.32 | $46.94 | 73700 |
| 2024-04-25 | 46.35 | $46.98 | 76000 |
| 2024-04-24 | 46.37 | $47.14 | 62500 |
| 2024-04-23 | 46.37 | $46.75 | 66200 |
| 2024-04-22 | 46.38 | $46.61 | 74500 |
| 2024-04-19 | 46.41 | $46.24 | 63400 |
| 2024-04-18 | 46.47 | $45.78 | 52800 |
| 2024-04-17 | 46.54 | $45.56 | 49800 |
| 2024-04-16 | 46.62 | $45.43 | 52600 |
| 2024-04-15 | 46.70 | $45.36 | 65000 |
| 2024-04-12 | 46.77 | $45.62 | 67200 |
| 2024-04-11 | 46.83 | $46.09 | 59100 |
| 2024-04-10 | 46.89 | $46.24 | 77000 |
| 2024-04-09 | 46.94 | $46.46 | 48000 |
| 2024-04-08 | 46.97 | $46.20 | 74800 |
| 2024-04-05 | 46.99 | $46.27 | 63900 |
| 2024-04-04 | 47.03 | $46.18 | 116300 |
| 2024-04-03 | 47.06 | $46.37 | 70700 |
| 2024-04-02 | 47.06 | $46.92 | 66900 |
| 2024-04-01 | 47.03 | $47.21 | 55600 |
| 2024-03-28 | 46.99 | $47.58 | 54700 |
| 2024-03-27 | 46.92 | $47.48 | 36800 |
| 2024-03-26 | 46.86 | $47.02 | 54700 |
| 2024-03-25 | 46.82 | $47.01 | 132100 |
| 2024-03-22 | 46.79 | $47.17 | 47300 |
| 2024-03-21 | 46.74 | $47.38 | 62500 |
| 2024-03-20 | 46.68 | $47.33 | 71900 |
| 2024-03-19 | 46.61 | $47.15 | 104800 |
| 2024-03-18 | 46.54 | $46.97 | 54500 |
| 2024-03-15 | 46.47 | $46.66 | 52800 |
| 2024-03-14 | 46.40 | $46.94 | 64400 |
| 2024-03-13 | 46.31 | $47.29 | 164500 |
| 2024-03-12 | 46.20 | $47.24 | 56900 |
| 2024-03-11 | 46.12 | $46.93 | 52400 |
| 2024-03-08 | 46.03 | $46.70 | 84600 |
| 2024-03-07 | 45.98 | $47.01 | 64100 |
| 2024-03-06 | 45.91 | $46.79 | 85700 |
| 2024-03-05 | 45.85 | $46.42 | 127400 |
| 2024-03-04 | 45.80 | $46.32 | 74500 |
| 2024-03-01 | 45.78 | $46.31 | 79400 |
| 2024-02-29 | 45.76 | $46.27 | 62000 |
| 2024-02-28 | 45.70 | $46.31 | 243900 |
| 2024-02-27 | 45.65 | $46.27 | 53700 |
| 2024-02-26 | 45.60 | $46.24 | 73700 |
| 2024-02-23 | 45.53 | $46.28 | 71300 |
| 2024-02-22 | 45.45 | $46.09 | 94700 |
| 2024-02-21 | 45.36 | $45.97 | 76800 |
| 2024-02-20 | 45.30 | $45.87 | 120000 |
| 2024-02-16 | 45.23 | $45.41 | 72800 |
| 2024-02-15 | 45.19 | $45.37 | 81600 |
| 2024-02-14 | 45.15 | $45.07 | 126500 |
| 2024-02-13 | 45.14 | $45.09 | 121100 |
| 2024-02-12 | 45.13 | $45.63 | 151000 |
| 2024-02-09 | 45.10 | $45.25 | 119000 |
| 2024-02-08 | 45.08 | $45.61 | 97200 |
| 2024-02-07 | 45.05 | $45.55 | 44300 |
| 2024-02-06 | 45.02 | $45.65 | 70800 |
| 2024-02-05 | 44.98 | $45.52 | 89100 |
| 2024-02-02 | 44.93 | $45.82 | 117100 |
| 2024-02-01 | 44.87 | $45.93 | 87800 |
| 2024-01-31 | 44.81 | $45.02 | 148300 |
| 2024-01-30 | 44.82 | $45.40 | 89800 |
| 2024-01-29 | 44.78 | $45.17 | 138000 |
| 2024-01-26 | 44.75 | $44.92 | 68800 |
| 2024-01-25 | 44.73 | $44.69 | 77100 |
| 2024-01-24 | 44.72 | $44.28 | 107200 |
| 2024-01-23 | 44.72 | $44.82 | 369400 |
| 2024-01-22 | 44.67 | $44.38 | 126400 |
| 2024-01-19 | 44.64 | $44.55 | 77600 |
| 2024-01-18 | 44.63 | $44.72 | 112400 |
| 2024-01-17 | 44.61 | $44.78 | 53800 |
| 2024-01-16 | 44.56 | $44.84 | 77500 |
| 2024-01-12 | 44.53 | $45.06 | 71700 |
| 2024-01-11 | 44.52 | $44.92 | 56400 |
| 2024-01-10 | 44.47 | $44.94 | 96900 |
| 2024-01-09 | 44.41 | $44.98 | 180100 |
| 2024-01-08 | 44.33 | $44.87 | 73600 |
| 2024-01-05 | 44.28 | $44.52 | 79500 |
| 2024-01-04 | 44.22 | $44.64 | 80600 |
| 2024-01-03 | 44.17 | $44.71 | 206100 |
| 2024-01-02 | 44.13 | $45.13 | 219800 |
| 2023-12-29 | 44.06 | $44.63 | 104600 |
| 2023-12-28 | 44.01 | $44.56 | 85000 |
| 2023-12-27 | 43.93 | $44.63 | 151700 |
| 2023-12-26 | 43.87 | $44.45 | 300400 |
| 2023-12-22 | 43.82 | $44.21 | 189600 |
| 2023-12-21 | 43.78 | $43.95 | 146400 |
| 2023-12-20 | 43.75 | $43.63 | 164600 |
| 2023-12-19 | 43.71 | $44.47 | 175700 |
| 2023-12-18 | 43.63 | $44.27 | 203900 |
| 2023-12-15 | 43.56 | $43.85 | 159200 |
| 2023-12-14 | 43.51 | $44.20 | 173200 |
| 2023-12-13 | 43.47 | $44.80 | 179500 |
| 2023-12-12 | 43.39 | $43.94 | 202500 |
| 2023-12-11 | 43.32 | $43.81 | 170500 |
| 2023-12-08 | 43.26 | $43.41 | 128200 |
| 2023-12-07 | 43.20 | $43.69 | 109000 |
| 2023-12-06 | 43.14 | $43.46 | 116300 |
| 2023-12-05 | 43.10 | $43.59 | 60500 |
| 2023-12-04 | 43.05 | $43.90 | 109700 |
| 2023-12-01 | 42.98 | $43.77 | 96900 |
| 2023-11-30 | 42.91 | $43.52 | 54300 |
| 2023-11-29 | 42.83 | $43.11 | 73000 |
| 2023-11-28 | 42.77 | $43.44 | 192700 |
| 2023-11-27 | 42.68 | $43.32 | 79400 |
| 2023-11-24 | 42.57 | $43.44 | 23100 |
| 2023-11-22 | 42.48 | $43.29 | 91300 |
| 2023-11-21 | 42.42 | $42.93 | 79900 |
| 2023-11-20 | 42.36 | $42.85 | 104100 |
| 2023-11-17 | 42.29 | $42.81 | 66100 |
| 2023-11-16 | 42.22 | $42.89 | 82800 |
| 2023-11-15 | 42.16 | $43.42 | 99900 |
| 2023-11-14 | 42.09 | $43.15 | 160800 |
| 2023-11-13 | 42.02 | $42.68 | 124800 |
| 2023-11-10 | 41.97 | $42.52 | 90100 |
| 2023-11-09 | 41.90 | $42.30 | 195900 |
| 2023-11-08 | 41.83 | $42.46 | 171300 |
| 2023-11-07 | 41.78 | $42.68 | 92500 |
| 2023-11-06 | 41.73 | $42.59 | 56500 |
| 2023-11-03 | 41.67 | $42.49 | 105800 |
| 2023-11-02 | 41.60 | $42.40 | 160300 |
| 2023-11-01 | 41.55 | $41.81 | 175300 |
| 2023-10-31 | 41.57 | $41.86 | 77500 |
| 2023-10-30 | 41.58 | $41.74 | 88000 |
| 2023-10-27 | 41.61 | $41.14 | 127100 |
| 2023-10-26 | 41.68 | $41.67 | 257000 |
| 2023-10-25 | 41.73 | $41.93 | 107000 |
| 2023-10-24 | 41.76 | $41.77 | 97800 |
| 2023-10-23 | 41.82 | $41.39 | 97700 |
| 2023-10-20 | 41.91 | $41.50 | 115700 |
| 2023-10-19 | 42.01 | $41.69 | 84500 |
| 2023-10-18 | 42.11 | $41.96 | 83700 |
| 2023-10-17 | 42.22 | $41.89 | 174800 |
| 2023-10-16 | 42.33 | $41.64 | 71300 |
| 2023-10-13 | 42.47 | $41.18 | 86400 |
| 2023-10-12 | 42.62 | $40.85 | 138800 |
| 2023-10-11 | 42.82 | $41.44 | 173000 |
| 2023-10-10 | 42.97 | $41.71 | 247500 |
| 2023-10-09 | 43.10 | $41.28 | 222000 |
| 2023-10-06 | 43.27 | $41.21 | 202700 |
| 2023-10-05 | 43.42 | $41.39 | 271500 |
| 2023-10-04 | 43.56 | $42.24 | 113800 |
| 2023-10-03 | 43.65 | $41.94 | 95200 |
| 2023-10-02 | 43.76 | $42.30 | 62400 |
| 2023-09-29 | 43.87 | $42.58 | 72900 |
| 2023-09-28 | 43.99 | $42.70 | 151500 |
| 2023-09-27 | 44.11 | $42.57 | 93000 |
| 2023-09-26 | 44.23 | $42.90 | 100400 |
| 2023-09-25 | 44.33 | $43.28 | 186700 |
| 2023-09-22 | 44.39 | $43.44 | 103200 |
| 2023-09-21 | 44.44 | $43.67 | 57900 |
| 2023-09-20 | 44.49 | $44.18 | 105800 |
| 2023-09-19 | 44.50 | $44.15 | 100200 |
| 2023-09-18 | 44.52 | $44.29 | 104000 |
| 2023-09-15 | 44.55 | $44.25 | 64400 |
| 2023-09-14 | 44.58 | $44.88 | 67600 |
| 2023-09-13 | 44.59 | $44.41 | 46500 |
| 2023-09-12 | 44.64 | $44.33 | 53500 |
| 2023-09-11 | 44.71 | $44.61 | 47600 |
| 2023-09-08 | 44.78 | $44.24 | 95900 |
| 2023-09-07 | 44.86 | $44.20 | 287500 |
| 2023-09-06 | 44.94 | $44.02 | 76500 |
| 2023-09-05 | 45.04 | $44.14 | 93900 |
| 2023-09-01 | 45.14 | $44.55 | 75000 |
| 2023-08-31 | 45.20 | $44.94 | 64800 |
| 2023-08-30 | 45.27 | $45.11 | 72000 |
| 2023-08-29 | 45.33 | $45.05 | 114100 |
| 2023-08-28 | 45.39 | $44.81 | 64300 |
| 2023-08-25 | 45.47 | $44.62 | 38000 |
| 2023-08-24 | 45.56 | $44.34 | 76200 |
| 2023-08-23 | 45.65 | $44.65 | 147700 |
| 2023-08-22 | 45.75 | $44.40 | 122500 |
| 2023-08-21 | 45.85 | $44.62 | 145700 |
| 2023-08-18 | 45.94 | $44.91 | 109000 |
| 2023-08-17 | 46.01 | $44.72 | 306200 |
| 2023-08-16 | 46.08 | $45.14 | 61400 |
| 2023-08-15 | 46.11 | $45.31 | 97700 |
| 2023-08-14 | 46.11 | $45.75 | 535400 |
| 2023-08-11 | 46.09 | $45.98 | 73900 |
| 2023-08-10 | 46.07 | $45.86 | 131300 |
| 2023-08-09 | 46.04 | $45.93 | 95000 |
| 2023-08-08 | 46.00 | $45.87 | 69200 |
| 2023-08-07 | 45.96 | $46.23 | 64500 |
| 2023-08-04 | 45.90 | $45.81 | 119900 |
| 2023-08-03 | 45.85 | $46.26 | 78200 |
| 2023-08-02 | 45.82 | $46.32 | 93500 |
| 2023-08-01 | 45.78 | $46.18 | 181600 |
| 2023-07-31 | 45.76 | $46.40 | 96100 |
| 2023-07-28 | 45.71 | $46.59 | 265000 |
| 2023-07-27 | 45.63 | $46.15 | 51200 |
| 2023-07-26 | 45.58 | $46.55 | 56600 |
| 2023-07-25 | 45.51 | $46.45 | 118800 |
| 2023-07-24 | 45.45 | $46.41 | 83700 |
| 2023-07-21 | 45.38 | $46.25 | 76900 |
| 2023-07-20 | 45.34 | $46.11 | 124600 |
| 2023-07-19 | 45.29 | $45.76 | 113000 |
| 2023-07-18 | 45.25 | $45.33 | 408600 |
| 2023-07-17 | 45.25 | $45.36 | 120000 |
| 2023-07-14 | 45.26 | $45.48 | 357500 |
| 2023-07-13 | 45.24 | $45.33 | 338500 |
| 2023-07-12 | 45.22 | $45.16 | 141800 |
| 2023-07-11 | 45.20 | $45.06 | 77100 |
| 2023-07-10 | 45.19 | $44.97 | 59200 |
| 2023-07-07 | 45.18 | $44.96 | 74900 |
| 2023-07-06 | 45.16 | $45.50 | 64000 |
| 2023-07-05 | 45.11 | $45.67 | 168900 |
| 2023-07-03 | 45.07 | $45.72 | 80000 |
| 2023-06-30 | 45.03 | $45.42 | 68200 |
| 2023-06-29 | 44.97 | $45.00 | 57500 |
| 2023-06-28 | 44.94 | $45.02 | 1.4M |
| 2023-06-27 | 44.89 | $45.29 | 61100 |
| 2023-06-26 | 44.86 | $45.12 | 53000 |
| 2023-06-23 | 44.83 | $45.10 | 74700 |
| 2023-06-22 | 44.81 | $45.39 | 97600 |
| 2023-06-21 | 44.80 | $45.13 | 106000 |
| 2023-06-20 | 44.80 | $44.97 | 91300 |
| 2023-06-16 | 44.85 | $45.34 | 283400 |
| 2023-06-15 | 44.88 | $45.57 | 71700 |
| 2023-06-14 | 44.90 | $45.16 | 104100 |
| 2023-06-13 | 44.94 | $44.94 | 84700 |
| 2023-06-12 | 45.02 | $44.74 | 89100 |
| 2023-06-09 | 45.11 | $44.75 | 59700 |
| 2023-06-08 | 45.20 | $44.82 | 58200 |
| 2023-06-07 | 45.27 | $44.50 | 53400 |
| 2023-06-06 | 45.36 | $44.64 | 128200 |
| 2023-06-05 | 45.46 | $44.76 | 120200 |
| 2023-06-02 | 45.55 | $44.96 | 80100 |
| 2023-06-01 | 45.61 | $44.27 | 77400 |
| 2023-05-31 | 45.72 | $44.26 | 70400 |
| 2023-05-30 | 45.84 | $44.18 | 142200 |
| 2023-05-26 | 45.98 | $44.62 | 76100 |
| 2023-05-25 | 46.08 | $44.52 | 145800 |
| 2023-05-24 | 46.18 | $44.75 | 327800 |
| 2023-05-23 | 46.25 | $45.03 | 108600 |
| 2023-05-22 | 46.31 | $45.26 | 77000 |
| 2023-05-19 | 46.37 | $45.89 | 82900 |
| 2023-05-18 | 46.39 | $45.88 | 200600 |
| 2023-05-17 | 46.39 | $46.00 | 166600 |
| 2023-05-16 | 46.39 | $46.06 | 50200 |
| 2023-05-15 | 46.38 | $46.47 | 66100 |
| 2023-05-12 | 46.34 | $46.57 | 44400 |
| 2023-05-11 | 46.28 | $46.46 | 119000 |
| 2023-05-10 | 46.24 | $46.34 | 96100 |
| 2023-05-09 | 46.20 | $46.33 | 62000 |
| 2023-05-08 | 46.16 | $46.53 | 62400 |
| 2023-05-05 | 46.10 | $46.64 | 64300 |
| 2023-05-04 | 46.05 | $46.23 | 157400 |
| 2023-05-03 | 46.01 | $46.38 | 70800 |
| 2023-05-02 | 45.95 | $46.71 | 171900 |
| 2023-05-01 | 45.88 | $46.87 | 142900 |
| 2023-04-28 | 45.80 | $46.75 | 65800 |
| 2023-04-27 | 45.70 | $46.53 | 63200 |
| 2023-04-26 | 45.61 | $46.02 | 82300 |
| 2023-04-25 | 45.53 | $46.35 | 69900 |
| 2023-04-24 | 45.43 | $46.40 | 82200 |
| 2023-04-21 | 45.32 | $46.27 | 83500 |
| 2023-04-20 | 45.17 | $45.98 | 54800 |
| 2023-04-19 | 45.05 | $45.84 | 55200 |
| 2023-04-18 | 44.95 | $45.85 | 141600 |
| 2023-04-17 | 44.85 | $45.72 | 85800 |
| 2023-04-14 | 44.73 | $45.42 | 54200 |
| 2023-04-13 | 44.65 | $45.69 | 132500 |
| 2023-04-12 | 44.56 | $45.42 | 48700 |
| 2023-04-11 | 44.47 | $45.58 | 72400 |
| 2023-04-10 | 44.34 | $45.44 | 114700 |
| 2023-04-06 | 44.22 | $45.46 | 557700 |
| 2023-04-05 | 44.12 | $45.45 | 74600 |
| 2023-04-04 | 44.03 | $45.22 | 437000 |
| 2023-04-03 | 43.95 | $45.43 | 120600 |
| 2023-03-31 | 43.89 | $45.15 | 134500 |
| 2023-03-30 | 43.83 | $44.80 | 68300 |
| 2023-03-29 | 43.79 | $44.70 | 295100 |
| 2023-03-28 | 43.73 | $44.45 | 109700 |
| 2023-03-27 | 43.70 | $44.37 | 91400 |
| 2023-03-24 | 43.68 | $44.13 | 153000 |
| 2023-03-23 | 43.68 | $43.36 | 66800 |
| 2023-03-22 | 43.74 | $43.50 | 242700 |
| 2023-03-21 | 43.79 | $43.88 | 361700 |
| 2023-03-20 | 43.82 | $43.84 | 99000 |
| 2023-03-17 | 43.87 | $43.26 | 97700 |
| 2023-03-16 | 43.91 | $43.86 | 134100 |
| 2023-03-15 | 43.95 | $43.84 | 152500 |
| 2023-03-14 | 43.98 | $43.59 | 280900 |
| 2023-03-13 | 44.03 | $43.16 | 193500 |
| 2023-03-10 | 44.09 | $43.03 | 113700 |
| 2023-03-09 | 44.13 | $43.31 | 584700 |
| 2023-03-08 | 44.17 | $43.71 | 59300 |
| 2023-03-07 | 44.20 | $43.66 | 145100 |
| 2023-03-06 | 44.25 | $44.11 | 116000 |
| 2023-03-03 | 44.27 | $44.10 | 202500 |
| 2023-03-02 | 44.31 | $44.01 | 61900 |
| 2023-03-01 | 44.36 | $43.47 | 91300 |
| 2023-02-28 | 44.42 | $43.73 | 72400 |
| 2023-02-27 | 44.44 | $44.09 | 65200 |
| 2023-02-24 | 44.45 | $44.14 | 90700 |
| 2023-02-23 | 44.46 | $44.42 | 102400 |
| 2023-02-22 | 44.45 | $44.49 | 93900 |
| 2023-02-21 | 44.44 | $44.56 | 158800 |
| 2023-02-17 | 44.42 | $44.76 | 58100 |
| 2023-02-16 | 44.38 | $44.22 | 136800 |
| 2023-02-15 | 44.35 | $44.59 | 115900 |
| 2023-02-14 | 44.32 | $44.37 | 79700 |
| 2023-02-13 | 44.36 | $44.76 | 74800 |
| 2023-02-10 | 44.38 | $44.26 | 55400 |
| 2023-02-09 | 44.41 | $43.87 | 96500 |
| 2023-02-08 | 44.48 | $44.07 | 90100 |
| 2023-02-07 | 44.53 | $44.39 | 106700 |
| 2023-02-06 | 44.57 | $44.56 | 145500 |
| 2023-02-03 | 44.62 | $44.59 | 132400 |
| 2023-02-02 | 44.61 | $44.76 | 251100 |
| 2023-02-01 | 44.61 | $45.09 | 134200 |
| 2023-01-31 | 44.59 | $44.71 | 153800 |
| 2023-01-30 | 44.60 | $44.19 | 353100 |
| 2023-01-27 | 44.64 | $44.17 | 132800 |
| 2023-01-26 | 44.67 | $44.29 | 155400 |
| 2023-01-25 | 44.72 | $44.39 | 150500 |
| 2023-01-24 | 44.76 | $44.26 | 183300 |
| 2023-01-23 | 44.80 | $44.10 | 440300 |
| 2023-01-20 | 44.85 | $43.96 | 91600 |
| 2023-01-19 | 44.88 | $43.60 | 168800 |
| 2023-01-18 | 44.93 | $43.97 | 87100 |
| 2023-01-17 | 44.97 | $45.20 | 190800 |
| 2023-01-13 | 44.97 | $45.14 | 93800 |
| 2023-01-12 | 45.01 | $44.92 | 261500 |
| 2023-01-11 | 45.06 | $45.19 | 97800 |
| 2023-01-10 | 45.11 | $45.14 | 112300 |
| 2023-01-09 | 45.13 | $45.15 | 88900 |
| 2023-01-06 | 45.17 | $45.56 | 66700 |
| 2023-01-05 | 45.18 | $44.41 | 93500 |
| 2023-01-04 | 45.25 | $44.83 | 71800 |
| 2023-01-03 | 45.30 | $44.63 | 221300 |
| 2022-12-30 | 45.40 | $44.81 | 68100 |
| 2022-12-29 | 45.48 | $45.01 | 70600 |
| 2022-12-28 | 45.55 | $44.79 | 57300 |
| 2022-12-27 | 45.60 | $45.36 | 61800 |
| 2022-12-23 | 45.62 | $45.17 | 44500 |
| 2022-12-22 | 45.67 | $44.97 | 90200 |
| 2022-12-21 | 45.72 | $45.11 | 94300 |
| 2022-12-20 | 45.75 | $44.65 | 91500 |
| 2022-12-19 | 45.80 | $44.66 | 52000 |
| 2022-12-16 | 45.82 | $44.72 | 91500 |
| 2022-12-15 | 45.81 | $45.17 | 159900 |
| 2022-12-14 | 45.79 | $45.97 | 101700 |
| 2022-12-13 | 45.72 | $45.99 | 161900 |
| 2022-12-12 | 45.62 | $46.06 | 111800 |
| 2022-12-09 | 45.54 | $45.60 | 30100 |
| 2022-12-08 | 45.48 | $45.97 | 73000 |
| 2022-12-07 | 45.36 | $45.78 | 66200 |
| 2022-12-06 | 45.27 | $45.68 | 146600 |
| 2022-12-05 | 45.18 | $45.98 | 100000 |
| 2022-12-02 | 45.05 | $46.57 | 68600 |
| 2022-12-01 | 44.87 | $46.35 | 185200 |
| 2022-11-30 | 44.70 | $46.54 | 87400 |
| 2022-11-29 | 44.57 | $45.69 | 68300 |
| 2022-11-28 | 44.48 | $45.86 | 141500 |
| 2022-11-25 | 44.39 | $46.03 | 37100 |
| 2022-11-23 | 44.25 | $45.96 | 65400 |
| 2022-11-22 | 44.11 | $45.82 | 141600 |
| 2022-11-21 | 43.97 | $45.52 | 66300 |
| 2022-11-18 | 43.80 | $45.07 | 73800 |
| 2022-11-17 | 43.63 | $44.66 | 72100 |
| 2022-11-16 | 43.44 | $44.74 | 99400 |
| 2022-11-15 | 43.28 | $44.53 | 133900 |
| 2022-11-14 | 43.14 | $44.03 | 52700 |
| 2022-11-11 | 42.99 | $44.40 | 72300 |
| 2022-11-10 | 42.81 | $44.50 | 49600 |
| 2022-11-09 | 42.66 | $43.42 | 52100 |
| 2022-11-08 | 42.52 | $44.00 | 67800 |
| 2022-11-07 | 42.35 | $43.84 | 86000 |
| 2022-11-04 | 42.17 | $43.47 | 74800 |
| 2022-11-03 | 42.00 | $42.94 | 158500 |
| 2022-11-02 | 41.89 | $43.03 | 66600 |
| 2022-11-01 | 41.80 | $43.79 | 74900 |
| 2022-10-31 | 41.69 | $43.93 | 142700 |
| 2022-10-28 | 41.53 | $44.15 | 65700 |
| 2022-10-27 | 41.33 | $43.22 | 50900 |
| 2022-10-26 | 41.21 | $43.19 | 51500 |
| 2022-10-25 | 41.12 | $42.90 | 106300 |
| 2022-10-24 | 41.03 | $42.28 | 94100 |
| 2022-10-21 | 40.99 | $41.59 | 71400 |
| 2022-10-20 | 41.00 | $40.90 | 215900 |
| 2022-10-19 | 41.07 | $41.47 | 52300 |
| 2022-10-18 | 41.12 | $41.67 | 52300 |
| 2022-10-17 | 41.17 | $41.17 | 87800 |
| 2022-10-14 | 41.26 | $40.69 | 71300 |
| 2022-10-13 | 41.36 | $41.46 | 90900 |
| 2022-10-12 | 41.43 | $40.77 | 93400 |
| 2022-10-11 | 41.55 | $40.61 | 331600 |
| 2022-10-10 | 41.69 | $40.24 | 95500 |
| 2022-10-07 | 41.91 | $40.06 | 99900 |
| 2022-10-06 | 42.14 | $40.69 | 84600 |
| 2022-10-05 | 42.31 | $41.27 | 86300 |
| 2022-10-04 | 42.45 | $41.52 | 90400 |
| 2022-10-03 | 42.55 | $40.81 | 180500 |
| 2022-09-30 | 42.69 | $40.15 | 95300 |
| 2022-09-29 | 42.90 | $40.76 | 220900 |
| 2022-09-28 | 43.07 | $41.48 | 209700 |
| 2022-09-27 | 43.21 | $40.95 | 102400 |
| 2022-09-26 | 43.40 | $41.62 | 261300 |
| 2022-09-23 | 43.57 | $41.62 | 218000 |
| 2022-09-22 | 43.78 | $42.39 | 73900 |
| 2022-09-21 | 43.95 | $42.53 | 144700 |
| 2022-09-20 | 44.11 | $42.68 | 391000 |
| 2022-09-19 | 44.26 | $42.92 | 78300 |
| 2022-09-16 | 44.43 | $42.66 | 100000 |
| 2022-09-15 | 44.62 | $42.88 | 59300 |
| 2022-09-14 | 44.79 | $43.23 | 75900 |
| 2022-09-13 | 44.96 | $43.25 | 92200 |
| 2022-09-12 | 45.09 | $44.76 | 84800 |
| 2022-09-09 | 45.13 | $44.58 | 60800 |
| 2022-09-08 | 45.15 | $44.08 | 90100 |
| 2022-09-07 | 45.21 | $44.19 | 98000 |
| 2022-09-06 | 45.24 | $43.43 | 73400 |
| 2022-09-02 | 45.31 | $43.70 | 264400 |
| 2022-09-01 | 45.37 | $44.31 | 176100 |
| 2022-08-31 | 45.40 | $44.08 | 125900 |
| 2022-08-30 | 45.46 | $44.33 | 80500 |
| 2022-08-29 | 45.50 | $44.82 | 82600 |
| 2022-08-26 | 45.52 | $44.88 | 66200 |
| 2022-08-25 | 45.51 | $45.98 | 42800 |
| 2022-08-24 | 45.47 | $45.74 | 89700 |
| 2022-08-23 | 45.40 | $45.60 | 57100 |
| 2022-08-22 | 45.32 | $45.80 | 234500 |
| 2022-08-19 | 45.24 | $46.31 | 111800 |
| 2022-08-18 | 45.13 | $46.48 | 48100 |
| 2022-08-17 | 44.99 | $46.34 | 129500 |
| 2022-08-16 | 44.86 | $46.51 | 124400 |
| 2022-08-15 | 44.72 | $45.96 | 132700 |
| 2022-08-12 | 44.60 | $45.48 | 41600 |
| 2022-08-11 | 44.51 | $45.06 | 138100 |
| 2022-08-10 | 44.44 | $45.12 | 72000 |
| 2022-08-09 | 44.36 | $44.79 | 94700 |
| 2022-08-08 | 44.30 | $44.92 | 109100 |
| 2022-08-05 | 44.23 | $44.91 | 90200 |
| 2022-08-04 | 44.17 | $44.96 | 88700 |
| 2022-08-03 | 44.12 | $45.28 | 106400 |
| 2022-08-02 | 44.04 | $44.97 | 350600 |
| 2022-08-01 | 43.98 | $45.31 | 119000 |
| 2022-07-29 | 43.91 | $44.77 | 84200 |
| 2022-07-28 | 43.83 | $45.04 | 72200 |
| 2022-07-27 | 43.75 | $44.36 | 70500 |
| 2022-07-26 | 43.68 | $44.01 | 71700 |
| 2022-07-25 | 43.67 | $44.22 | 78700 |
| 2022-07-22 | 43.64 | $44.01 | 87100 |
| 2022-07-21 | 43.59 | $43.78 | 142300 |
| 2022-07-20 | 43.50 | $43.67 | 145400 |
| 2022-07-19 | 43.42 | $43.87 | 52300 |
| 2022-07-18 | 43.28 | $43.40 | 249000 |
| 2022-07-15 | 43.19 | $43.79 | 75900 |
| 2022-07-14 | 43.09 | $43.57 | 76100 |
| 2022-07-13 | 43.00 | $43.57 | 97000 |
| 2022-07-12 | 42.92 | $43.52 | 62900 |
| 2022-07-11 | 42.91 | $43.63 | 78300 |
| 2022-07-08 | 42.89 | $43.74 | 51400 |
| 2022-07-07 | 42.91 | $43.85 | 48800 |
| 2022-07-06 | 42.94 | $43.79 | 98200 |
| 2022-07-05 | 42.97 | $43.71 | 207800 |
| 2022-07-01 | 43.00 | $43.86 | 125600 |
| 2022-06-30 | 43.05 | $43.27 | 80900 |
| 2022-06-29 | 43.09 | $43.30 | 45900 |
| 2022-06-28 | 43.16 | $43.11 | 117400 |
| 2022-06-27 | 43.26 | $43.69 | 113600 |
| 2022-06-24 | 43.29 | $43.73 | 89900 |
| 2022-06-23 | 43.30 | $42.86 | 91900 |
| 2022-06-22 | 43.35 | $42.08 | 170500 |
| 2022-06-21 | 43.41 | $42.12 | 536500 |
| 2022-06-17 | 43.42 | $41.08 | 281900 |
| 2022-06-16 | 43.49 | $41.47 | 145900 |
| 2022-06-15 | 43.57 | $41.81 | 166800 |
| 2022-06-14 | 43.77 | $41.71 | 463300 |
| 2022-06-13 | 44.00 | $42.15 | 215000 |
| 2022-06-10 | 44.20 | $43.15 | 134500 |
| 2022-06-09 | 44.32 | $43.34 | 84100 |
| 2022-06-08 | 44.42 | $44.06 | 101300 |
| 2022-06-07 | 44.50 | $44.58 | 59200 |
| 2022-06-06 | 44.57 | $44.36 | 114800 |
| 2022-06-03 | 44.65 | $44.34 | 69400 |
| 2022-06-02 | 44.74 | $44.75 | 125600 |
| 2022-06-01 | 44.85 | $44.13 | 232300 |
| 2022-05-31 | 44.95 | $44.70 | 200100 |
| 2022-05-27 | 45.02 | $45.00 | 214900 |
| 2022-05-26 | 45.11 | $44.45 | 84400 |
| 2022-05-25 | 45.28 | $43.91 | 89900 |
| 2022-05-24 | 45.45 | $43.83 | 366700 |
| 2022-05-23 | 45.62 | $43.27 | 325500 |
| 2022-05-20 | 45.85 | $42.38 | 409400 |
| 2022-05-19 | 46.12 | $42.38 | 486200 |
| 2022-05-18 | 46.42 | $43.06 | 219800 |
| 2022-05-17 | 46.70 | $45.92 | 221400 |
| 2022-05-16 | 46.80 | $46.30 | 394100 |
| 2022-05-13 | 46.85 | $46.17 | 140700 |
| 2022-05-12 | 46.92 | $45.41 | 217100 |
| 2022-05-11 | 47.03 | $45.36 | 252700 |
| 2022-05-10 | 47.12 | $45.65 | 252400 |
| 2022-05-09 | 47.20 | $45.98 | 307000 |
| 2022-05-06 | 47.27 | $46.00 | 159900 |
| 2022-05-05 | 47.33 | $46.05 | 164600 |
| 2022-05-04 | 47.37 | $47.01 | 227200 |
| 2022-05-03 | 47.33 | $46.12 | 251000 |
| 2022-05-02 | 47.33 | $46.20 | 384200 |
| 2022-04-29 | 47.34 | $46.70 | 388600 |
| 2022-04-28 | 47.30 | $47.94 | 125200 |
| 2022-04-27 | 47.20 | $47.29 | 150600 |
| 2022-04-26 | 47.13 | $47.13 | 219200 |
| 2022-04-25 | 47.05 | $47.94 | 163700 |
| 2022-04-22 | 46.92 | $47.73 | 360500 |
| 2022-04-21 | 46.78 | $48.49 | 200700 |
| 2022-04-20 | 46.59 | $48.60 | 222800 |
| 2022-04-19 | 46.41 | $47.94 | 123000 |
| 2022-04-18 | 46.25 | $47.21 | 140200 |
| 2022-04-14 | 46.13 | $47.59 | 120000 |
| 2022-04-13 | 45.99 | $47.58 | 199200 |
| 2022-04-12 | 45.84 | $47.23 | 119100 |
| 2022-04-11 | 45.69 | $47.27 | 358900 |
| 2022-04-08 | 45.50 | $47.43 | 137000 |
| 2022-04-07 | 45.29 | $47.22 | 124700 |
| 2022-04-06 | 45.12 | $46.70 | 224300 |
| 2022-04-05 | 44.99 | $46.21 | 109700 |
| 2022-04-04 | 44.87 | $46.25 | 97600 |
| 2022-04-01 | 44.80 | $46.38 | 159300 |
| 2022-03-31 | 44.77 | $45.85 | 66800 |
| 2022-03-30 | 44.77 | $45.95 | 126600 |
| 2022-03-29 | 44.75 | $45.95 | 362800 |
| 2022-03-28 | 44.70 | $45.48 | 174200 |
| 2022-03-25 | 44.69 | $45.33 | 82100 |
| 2022-03-24 | 44.71 | $44.96 | 116600 |
| 2022-03-23 | 44.68 | $44.69 | 191300 |
| 2022-03-22 | 44.70 | $45.05 | 458600 |
| 2022-03-21 | 44.72 | $44.76 | 174600 |
| 2022-03-18 | 44.77 | $44.75 | 231900 |
| 2022-03-17 | 44.83 | $44.79 | 194700 |
| 2022-03-16 | 44.86 | $44.52 | 140100 |
| 2022-03-15 | 44.91 | $44.30 | 121200 |
| 2022-03-14 | 44.96 | $43.41 | 450300 |
| 2022-03-11 | 45.06 | $43.21 | 99000 |
| 2022-03-10 | 45.18 | $43.78 | 314900 |
| 2022-03-09 | 45.29 | $44.13 | 128100 |
| 2022-03-08 | 45.38 | $43.78 | 306100 |
| 2022-03-07 | 45.47 | $44.94 | 138400 |
| 2022-03-04 | 45.50 | $45.81 | 148200 |
| 2022-03-03 | 45.52 | $45.81 | 363900 |
| 2022-03-02 | 45.54 | $45.48 | 103700 |
| 2022-03-01 | 45.55 | $45.00 | 135900 |
| 2022-02-28 | 45.59 | $45.29 | 75800 |
| 2022-02-25 | 45.60 | $45.78 | 426900 |
| 2022-02-24 | 45.56 | $44.36 | 362300 |
| 2022-02-23 | 45.58 | $45.05 | 138400 |
| 2022-02-22 | 45.58 | $45.45 | 144000 |
| 2022-02-18 | 45.59 | $45.83 | 94500 |
| 2022-02-17 | 45.59 | $45.82 | 77300 |
| 2022-02-16 | 45.59 | $45.52 | 103500 |
| 2022-02-15 | 45.62 | $45.42 | 82400 |
| 2022-02-14 | 45.65 | $45.30 | 252700 |
| 2022-02-11 | 45.71 | $45.43 | 104300 |
| 2022-02-10 | 45.77 | $45.52 | 127800 |
| 2022-02-09 | 45.82 | $45.98 | 134600 |
| 2022-02-08 | 45.84 | $45.93 | 115200 |
| 2022-02-07 | 45.87 | $45.69 | 171200 |
| 2022-02-04 | 45.93 | $45.59 | 97700 |
| 2022-02-03 | 45.99 | $46.14 | 163200 |
| 2022-02-02 | 46.03 | $46.20 | 178800 |
| 2022-02-01 | 46.06 | $45.72 | 190300 |
| 2022-01-31 | 46.11 | $45.73 | 229400 |
| 2022-01-28 | 46.16 | $45.49 | 92400 |
| 2022-01-27 | 46.20 | $44.94 | 140200 |
| 2022-01-26 | 46.28 | $44.75 | 387400 |
| 2022-01-25 | 46.36 | $45.14 | 255300 |
| 2022-01-24 | 46.40 | $45.71 | 287500 |
| 2022-01-21 | 46.39 | $45.74 | 281100 |
| 2022-01-20 | 46.38 | $45.79 | 291800 |
| 2022-01-19 | 46.35 | $46.16 | 109000 |
| 2022-01-18 | 46.30 | $45.97 | 198000 |
| 2022-01-14 | 46.26 | $46.67 | 186900 |
| 2022-01-13 | 46.23 | $46.59 | 159000 |
| 2022-01-12 | 46.20 | $46.45 | 118200 |
| 2022-01-11 | 46.14 | $46.48 | 168900 |
| 2022-01-10 | 46.09 | $46.49 | 155300 |
| 2022-01-07 | 46.01 | $46.88 | 122500 |
| 2022-01-06 | 45.87 | $46.77 | 138700 |
| 2022-01-05 | 45.74 | $46.86 | 130700 |
| 2022-01-04 | 45.61 | $46.93 | 154200 |
| 2022-01-03 | 45.47 | $46.70 | 128700 |
| 2021-12-31 | 45.31 | $46.67 | 68800 |
| 2021-12-30 | 45.12 | $46.37 | 80700 |
| 2021-12-29 | 44.93 | $46.48 | 99900 |
| 2021-12-28 | 44.74 | $46.29 | 106700 |
| 2021-12-27 | 44.62 | $46.02 | 102600 |
| 2021-12-23 | 44.51 | $45.58 | 70900 |
| 2021-12-22 | 44.45 | $45.48 | 108300 |
| 2021-12-21 | 44.40 | $45.20 | 113600 |
| 2021-12-20 | 44.36 | $45.15 | 339000 |
| 2021-12-17 | 44.29 | $45.21 | 92100 |
| 2021-12-16 | 44.24 | $46.09 | 98300 |
| 2021-12-15 | 44.14 | $45.87 | 145600 |
| 2021-12-14 | 44.07 | $45.34 | 86900 |
| 2021-12-13 | 44.03 | $45.38 | 125800 |
| 2021-12-10 | 43.98 | $44.92 | 86700 |
| 2021-12-09 | 43.95 | $44.14 | 40900 |
| 2021-12-08 | 43.96 | $44.18 | 106400 |
| 2021-12-07 | 43.96 | $44.29 | 84800 |
| 2021-12-06 | 43.96 | $44.12 | 80700 |
| 2021-12-03 | 43.98 | $43.39 | 95700 |
| 2021-12-02 | 44.02 | $42.92 | 71800 |
| 2021-12-01 | 44.08 | $42.47 | 76500 |
| 2021-11-30 | 44.14 | $42.75 | 102800 |
| 2021-11-29 | 44.18 | $43.90 | 92400 |
| 2021-11-26 | 44.15 | $43.78 | 44300 |
| 2021-11-24 | 44.13 | $44.38 | 71000 |
| 2021-11-23 | 44.07 | $44.55 | 50600 |
| 2021-11-22 | 44.01 | $44.28 | 102800 |
| 2021-11-19 | 43.96 | $43.91 | 65700 |
| 2021-11-18 | 43.93 | $44.08 | 63100 |
| 2021-11-17 | 43.88 | $44.24 | 59500 |
| 2021-11-16 | 43.82 | $44.34 | 103300 |
| 2021-11-15 | 43.74 | $44.57 | 62800 |
| 2021-11-12 | 43.65 | $44.38 | 83400 |
| 2021-11-11 | 43.57 | $44.32 | 73100 |
| 2021-11-10 | 43.51 | $44.34 | 57600 |
| 2021-11-09 | 43.42 | $44.27 | 82800 |
| 2021-11-08 | 43.34 | $44.14 | 100500 |
| 2021-11-05 | 43.26 | $44.53 | 57300 |
| 2021-11-04 | 43.16 | $44.20 | 68700 |
| 2021-11-03 | 43.07 | $44.17 | 58600 |
| 2021-11-02 | 42.99 | $43.71 | 108400 |
| 2021-11-01 | 42.90 | $43.49 | 64100 |
| 2021-10-29 | 42.82 | $43.34 | 33100 |
| 2021-10-28 | 42.75 | $43.37 | 37400 |
| 2021-10-27 | 42.68 | $43.14 | 58700 |
| 2021-10-26 | 42.65 | $43.40 | 74900 |
| 2021-10-25 | 42.59 | $43.34 | 51200 |
| 2021-10-22 | 42.56 | $43.31 | 95400 |
| 2021-10-21 | 42.53 | $43.00 | 44600 |
| 2021-10-20 | 42.52 | $43.00 | 58000 |
| 2021-10-19 | 42.50 | $42.78 | 83100 |
| 2021-10-18 | 42.49 | $42.73 | 131900 |
| 2021-10-15 | 42.48 | $42.91 | 162500 |
| 2021-10-14 | 42.48 | $43.05 | 42300 |
| 2021-10-13 | 42.50 | $42.60 | 42300 |
| 2021-10-12 | 42.55 | $42.53 | 66400 |
| 2021-10-11 | 42.59 | $42.50 | 108600 |
| 2021-10-08 | 42.64 | $42.53 | 45500 |
| 2021-10-07 | 42.69 | $42.59 | 55000 |
| 2021-10-06 | 42.75 | $42.41 | 71100 |
| 2021-10-05 | 42.83 | $42.05 | 83700 |
| 2021-10-04 | 42.91 | $41.84 | 102000 |
| 2021-10-01 | 43.02 | $41.98 | 121600 |
| 2021-09-30 | 43.13 | $41.85 | 62400 |
| 2021-09-29 | 43.24 | $42.60 | 52800 |
| 2021-09-28 | 43.30 | $42.23 | 100800 |
| 2021-09-27 | 43.38 | $42.69 | 66700 |
| 2021-09-24 | 43.42 | $42.81 | 88600 |
| 2021-09-23 | 43.44 | $42.78 | 51400 |
| 2021-09-22 | 43.48 | $42.61 | 50400 |
| 2021-09-21 | 43.53 | $42.48 | 82500 |
| 2021-09-20 | 43.60 | $42.51 | 125700 |
| 2021-09-17 | 43.68 | $42.99 | 49000 |
| 2021-09-16 | 43.72 | $43.41 | 214700 |
| 2021-09-15 | 43.73 | $43.54 | 38700 |
| 2021-09-14 | 43.76 | $43.35 | 272000 |
| 2021-09-13 | 43.80 | $43.63 | 43000 |
| 2021-09-10 | 43.81 | $43.52 | 44900 |
| 2021-09-09 | 43.82 | $43.67 | 66900 |
| 2021-09-08 | 43.81 | $44.00 | 118600 |
| 2021-09-07 | 43.79 | $43.67 | 80100 |
| 2021-09-03 | 43.77 | $44.13 | 51000 |
| 2021-09-02 | 43.71 | $44.21 | 72400 |
| 2021-09-01 | 43.65 | $44.03 | 73000 |
| 2021-08-31 | 43.59 | $43.81 | 54400 |
| 2021-08-30 | 43.56 | $43.72 | 50500 |
| 2021-08-27 | 43.53 | $43.52 | 51400 |
| 2021-08-26 | 43.52 | $43.30 | 57200 |
| 2021-08-25 | 43.52 | $43.55 | 59900 |
| 2021-08-24 | 43.50 | $43.61 | 81800 |
| 2021-08-23 | 43.49 | $43.89 | 63300 |
| 2021-08-20 | 43.46 | $43.96 | 47000 |
| 2021-08-19 | 43.42 | $43.89 | 67500 |
| 2021-08-18 | 43.36 | $43.60 | 65200 |
| 2021-08-17 | 43.33 | $44.16 | 77800 |
| 2021-08-16 | 43.27 | $44.13 | 72000 |
| 2021-08-13 | 43.20 | $43.91 | 56800 |
| 2021-08-12 | 43.16 | $43.56 | 128900 |
| 2021-08-11 | 43.13 | $43.64 | 61900 |
| 2021-08-10 | 43.09 | $43.50 | 95700 |
| 2021-08-09 | 43.04 | $43.19 | 76000 |
| 2021-08-06 | 43.01 | $43.02 | 60400 |
| 2021-08-05 | 43.00 | $43.00 | 62500 |
| 2021-08-04 | 42.97 | $42.74 | 161200 |
| 2021-08-03 | 42.96 | $43.35 | 115800 |
| 2021-08-02 | 42.91 | $43.16 | 120900 |
| 2021-07-30 | 42.88 | $43.30 | 50400 |
| 2021-07-29 | 42.83 | $43.29 | 41700 |
| 2021-07-28 | 42.80 | $43.04 | 70800 |
| 2021-07-27 | 42.76 | $43.37 | 62500 |
| 2021-07-26 | 42.72 | $43.30 | 66300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
53.11
2026-07-24
Close Price
$53.00
Vol: 18666
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.37
Average
47.33
Maximum
55.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.11 | $53.00 | 18666 |
| 2026-07-23 | 53.12 | $52.41 | 131748 |
| 2026-07-22 | 53.19 | $53.14 | 86000 |
| 2026-07-21 | 53.20 | $53.00 | 94886 |
| 2026-07-20 | 53.22 | $53.45 | 82700 |
| 2026-07-17 | 53.20 | $53.64 | 207639 |
| 2026-07-16 | 53.15 | $54.12 | 107500 |
| 2026-07-15 | 53.05 | $52.68 | 88509 |
| 2026-07-14 | 53.09 | $52.74 | 109207 |
| 2026-07-13 | 53.12 | $53.40 | 86983 |
| 2026-07-10 | 53.09 | $53.10 | 85356 |
| 2026-07-09 | 53.09 | $52.57 | 100112 |
| 2026-07-08 | 53.15 | $53.30 | 171885 |
| 2026-07-07 | 53.13 | $53.59 | 107705 |
| 2026-07-06 | 53.09 | $53.18 | 89318 |
| 2026-07-02 | 53.08 | $53.70 | 78419 |
| 2026-07-01 | 53.01 | $52.58 | 112000 |
| 2026-06-30 | 53.06 | $52.54 | 94013 |
| 2026-06-29 | 53.11 | $53.29 | 124500 |
| 2026-06-26 | 53.09 | $53.49 | 128940 |
| 2026-06-25 | 53.05 | $52.97 | 106200 |
| 2026-06-24 | 53.06 | $53.41 | 83700 |
| 2026-06-23 | 53.02 | $52.95 | 123832 |
| 2026-06-22 | 53.03 | $52.05 | 125600 |
| 2026-06-18 | 53.13 | $52.41 | 112400 |
| 2026-06-17 | 53.21 | $52.90 | 139700 |
| 2026-06-16 | 53.24 | $54.01 | 142000 |
| 2026-06-15 | 53.16 | $53.93 | 96500 |
| 2026-06-12 | 53.08 | $54.11 | 66700 |
| 2026-06-11 | 52.97 | $53.74 | 98732 |
| 2026-06-10 | 52.88 | $53.91 | 135400 |
| 2026-06-09 | 52.78 | $52.98 | 114900 |
| 2026-06-08 | 52.76 | $52.48 | 89628 |
| 2026-06-05 | 52.78 | $52.57 | 148214 |
| 2026-06-04 | 52.81 | $51.70 | 127900 |
| 2026-06-03 | 52.92 | $51.75 | 129729 |
| 2026-06-02 | 53.05 | $51.44 | 98830 |
| 2026-06-01 | 53.22 | $51.58 | 164280 |
| 2026-05-29 | 53.39 | $52.11 | 267717 |
| 2026-05-28 | 53.52 | $53.15 | 91925 |
| 2026-05-27 | 53.56 | $53.28 | 73310 |
| 2026-05-26 | 53.59 | $52.75 | 123331 |
| 2026-05-22 | 53.68 | $53.50 | 88427 |
| 2026-05-21 | 53.70 | $53.50 | 145451 |
| 2026-05-20 | 53.72 | $54.29 | 76500 |
| 2026-05-19 | 53.66 | $54.69 | 119233 |
| 2026-05-18 | 53.55 | $54.54 | 100248 |
| 2026-05-15 | 53.45 | $53.84 | 143100 |
| 2026-05-14 | 53.41 | $54.00 | 83164 |
| 2026-05-13 | 53.35 | $53.85 | 75005 |
| 2026-05-12 | 53.29 | $53.69 | 83400 |
| 2026-05-11 | 53.25 | $53.00 | 135300 |
| 2026-05-08 | 53.28 | $53.60 | 92424 |
| 2026-05-07 | 53.24 | $53.55 | 149447 |
| 2026-05-06 | 53.21 | $53.71 | 663932 |
| 2026-05-05 | 53.16 | $53.76 | 141024 |
| 2026-05-04 | 53.09 | $53.51 | 150600 |
| 2026-05-01 | 53.05 | $53.95 | 129324 |
| 2026-04-30 | 52.96 | $54.09 | 118117 |
| 2026-04-29 | 52.84 | $53.09 | 130100 |
| 2026-04-28 | 52.81 | $53.19 | 90616 |
| 2026-04-27 | 52.77 | $52.82 | 118337 |
| 2026-04-24 | 52.77 | $53.37 | 111100 |
| 2026-04-23 | 52.70 | $53.45 | 716332 |
| 2026-04-22 | 52.62 | $52.70 | 64300 |
| 2026-04-21 | 52.62 | $52.52 | 70100 |
| 2026-04-20 | 52.63 | $52.78 | 184538 |
| 2026-04-17 | 52.61 | $52.84 | 94954 |
| 2026-04-16 | 52.58 | $52.12 | 158800 |
| 2026-04-15 | 52.63 | $51.96 | 160400 |
| 2026-04-14 | 52.70 | $52.16 | 144800 |
| 2026-04-13 | 52.76 | $52.25 | 111992 |
| 2026-04-10 | 52.82 | $52.79 | 104710 |
| 2026-04-09 | 52.82 | $53.52 | 227645 |
| 2026-04-08 | 52.74 | $53.03 | 170763 |
| 2026-04-07 | 52.71 | $51.99 | 147300 |
| 2026-04-06 | 52.79 | $52.85 | 115878 |
| 2026-04-02 | 52.78 | $52.40 | 210273 |
| 2026-04-01 | 52.83 | $52.10 | 191043 |
| 2026-03-31 | 52.90 | $52.33 | 184700 |
| 2026-03-30 | 52.96 | $52.23 | 278538 |
| 2026-03-27 | 53.04 | $52.00 | 271309 |
| 2026-03-26 | 53.15 | $51.70 | 162158 |
| 2026-03-25 | 53.30 | $51.89 | 172100 |
| 2026-03-24 | 53.45 | $51.55 | 260745 |
| 2026-03-23 | 53.65 | $51.57 | 302400 |
| 2026-03-20 | 53.87 | $51.33 | 247324 |
| 2026-03-19 | 54.13 | $52.12 | 217093 |
| 2026-03-18 | 54.35 | $52.50 | 187436 |
| 2026-03-17 | 54.54 | $53.76 | 122106 |
| 2026-03-16 | 54.62 | $53.96 | 146611 |
| 2026-03-13 | 54.69 | $53.93 | 97025 |
| 2026-03-12 | 54.77 | $53.59 | 110756 |
| 2026-03-11 | 54.90 | $53.71 | 305602 |
| 2026-03-10 | 55.02 | $54.33 | 181071 |
| 2026-03-09 | 55.10 | $54.41 | 219685 |
| 2026-03-06 | 55.17 | $54.26 | 194639 |
| 2026-03-05 | 55.26 | $54.09 | 530171 |
| 2026-03-04 | 55.39 | $55.27 | 213137 |
| 2026-03-03 | 55.40 | $55.62 | 303702 |
| 2026-03-02 | 55.38 | $56.14 | 209532 |
| 2026-02-27 | 55.29 | $56.91 | 245700 |
| 2026-02-26 | 55.12 | $56.15 | 141823 |
| 2026-02-25 | 55.02 | $56.23 | 176661 |
| 2026-02-24 | 54.89 | $56.66 | 165618 |
| 2026-02-23 | 54.70 | $56.17 | 120700 |
| 2026-02-20 | 54.55 | $55.50 | 87320 |
| 2026-02-19 | 54.45 | $55.39 | 183319 |
| 2026-02-18 | 54.35 | $55.53 | 304600 |
| 2026-02-17 | 54.22 | $55.79 | 189000 |
| 2026-02-13 | 54.06 | $56.57 | 232470 |
| 2026-02-12 | 53.80 | $56.39 | 362428 |
| 2026-02-11 | 53.52 | $55.65 | 232352 |
| 2026-02-10 | 53.30 | $54.97 | 181883 |
| 2026-02-09 | 53.12 | $55.31 | 361696 |
| 2026-02-06 | 52.89 | $55.78 | 267800 |
| 2026-02-05 | 52.59 | $55.06 | 304148 |
| 2026-02-04 | 52.33 | $54.99 | 523577 |
| 2026-02-03 | 52.05 | $54.45 | 212500 |
| 2026-02-02 | 51.79 | $53.61 | 372702 |
| 2026-01-30 | 51.60 | $52.86 | 192900 |
| 2026-01-29 | 51.47 | $52.18 | 175600 |
| 2026-01-28 | 51.40 | $52.16 | 199728 |
| 2026-01-27 | 51.32 | $52.66 | 232922 |
| 2026-01-26 | 51.17 | $52.49 | 179800 |
| 2026-01-23 | 51.04 | $52.56 | 162801 |
| 2026-01-22 | 50.88 | $52.24 | 187912 |
| 2026-01-21 | 50.73 | $52.32 | 132300 |
| 2026-01-20 | 50.57 | $52.15 | 264600 |
| 2026-01-16 | 50.40 | $52.03 | 278000 |
| 2026-01-15 | 50.23 | $52.09 | 194600 |
| 2026-01-14 | 50.03 | $52.01 | 329351 |
| 2026-01-13 | 49.82 | $51.39 | 188600 |
| 2026-01-12 | 49.66 | $50.88 | 169800 |
| 2026-01-09 | 49.53 | $50.25 | 200531 |
| 2026-01-08 | 49.45 | $49.74 | 145929 |
| 2026-01-07 | 49.42 | $48.64 | 197125 |
| 2026-01-06 | 49.50 | $49.13 | 203126 |
| 2026-01-05 | 49.54 | $48.98 | 187128 |
| 2026-01-02 | 49.60 | $49.14 | 182200 |
| 2025-12-31 | 49.65 | $49.19 | 447102 |
| 2025-12-30 | 49.70 | $49.46 | 105900 |
| 2025-12-29 | 49.73 | $49.61 | 104400 |
| 2025-12-26 | 49.74 | $49.61 | 91227 |
| 2025-12-24 | 49.75 | $49.53 | 110125 |
| 2025-12-23 | 49.78 | $49.18 | 165016 |
| 2025-12-22 | 49.84 | $49.42 | 193251 |
| 2025-12-19 | 49.88 | $49.61 | 135520 |
| 2025-12-18 | 49.91 | $50.15 | 104754 |
| 2025-12-17 | 49.89 | $50.50 | 110694 |
| 2025-12-16 | 49.82 | $50.28 | 93331 |
| 2025-12-15 | 49.77 | $50.50 | 118184 |
| 2025-12-12 | 49.70 | $50.38 | 135319 |
| 2025-12-11 | 49.62 | $50.00 | 144350 |
| 2025-12-10 | 49.58 | $49.58 | 146433 |
| 2025-12-09 | 49.58 | $49.56 | 179702 |
| 2025-12-08 | 49.59 | $49.42 | 208500 |
| 2025-12-05 | 49.60 | $49.85 | 235900 |
| 2025-12-04 | 49.58 | $49.90 | 144700 |
| 2025-12-03 | 49.54 | $50.18 | 150304 |
| 2025-12-02 | 49.48 | $50.08 | 158400 |
| 2025-12-01 | 49.41 | $50.29 | 178600 |
| 2025-11-28 | 49.32 | $50.36 | 99725 |
| 2025-11-26 | 49.21 | $50.10 | 199500 |
| 2025-11-25 | 49.12 | $49.59 | 107400 |
| 2025-11-24 | 49.07 | $48.84 | 174123 |
| 2025-11-21 | 49.09 | $49.40 | 106600 |
| 2025-11-20 | 49.06 | $48.94 | 136200 |
| 2025-11-19 | 49.08 | $48.51 | 113559 |
| 2025-11-18 | 49.13 | $48.82 | 93532 |
| 2025-11-17 | 49.17 | $48.76 | 128220 |
| 2025-11-14 | 49.21 | $49.11 | 129114 |
| 2025-11-13 | 49.22 | $49.14 | 113063 |
| 2025-11-12 | 49.23 | $49.13 | 116025 |
| 2025-11-11 | 49.24 | $49.16 | 94606 |
| 2025-11-10 | 49.25 | $48.61 | 109900 |
| 2025-11-07 | 49.32 | $48.75 | 113400 |
| 2025-11-06 | 49.38 | $48.21 | 118730 |
| 2025-11-05 | 49.50 | $48.55 | 110603 |
| 2025-11-04 | 49.60 | $48.61 | 122083 |
| 2025-11-03 | 49.70 | $48.40 | 125228 |
| 2025-10-31 | 49.84 | $48.59 | 126600 |
| 2025-10-30 | 49.97 | $48.74 | 178889 |
| 2025-10-29 | 50.10 | $48.91 | 149629 |
| 2025-10-28 | 50.23 | $49.88 | 104035 |
| 2025-10-27 | 50.26 | $50.26 | 125800 |
| 2025-10-24 | 50.26 | $50.35 | 108200 |
| 2025-10-23 | 50.25 | $50.51 | 107288 |
| 2025-10-22 | 50.23 | $50.77 | 95117 |
| 2025-10-21 | 50.17 | $50.50 | 108100 |
| 2025-10-20 | 50.13 | $50.68 | 118701 |
| 2025-10-17 | 50.08 | $50.70 | 87040 |
| 2025-10-16 | 50.01 | $50.10 | 103441 |
| 2025-10-15 | 50.00 | $50.48 | 100300 |
| 2025-10-14 | 49.95 | $50.37 | 101148 |
| 2025-10-13 | 49.91 | $49.48 | 217100 |
| 2025-10-10 | 49.95 | $49.66 | 151800 |
| 2025-10-09 | 49.98 | $49.66 | 136100 |
| 2025-10-08 | 50.02 | $49.46 | 104868 |
| 2025-10-07 | 50.07 | $49.68 | 104615 |
| 2025-10-06 | 50.12 | $49.27 | 255422 |
| 2025-10-03 | 50.20 | $49.64 | 92200 |
| 2025-10-02 | 50.26 | $49.59 | 106541 |
| 2025-10-01 | 50.33 | $49.73 | 505345 |
| 2025-09-30 | 50.40 | $49.84 | 282601 |
| 2025-09-29 | 50.46 | $49.66 | 83018 |
| 2025-09-26 | 50.54 | $49.61 | 103207 |
| 2025-09-25 | 50.64 | $49.57 | 80970 |
| 2025-09-24 | 50.75 | $49.91 | 95700 |
| 2025-09-23 | 50.84 | $49.87 | 124180 |
| 2025-09-22 | 50.94 | $49.74 | 235600 |
| 2025-09-19 | 51.07 | $50.20 | 129425 |
| 2025-09-18 | 51.16 | $50.75 | 227048 |
| 2025-09-17 | 51.20 | $51.17 | 250200 |
| 2025-09-16 | 51.21 | $50.84 | 113900 |
| 2025-09-15 | 51.24 | $50.68 | 117669 |
| 2025-09-12 | 51.30 | $51.19 | 103100 |
| 2025-09-11 | 51.32 | $51.32 | 151147 |
| 2025-09-10 | 51.31 | $50.84 | 129900 |
| 2025-09-09 | 51.36 | $51.39 | 127525 |
| 2025-09-08 | 51.36 | $51.28 | 108327 |
| 2025-09-05 | 51.37 | $51.40 | 88100 |
| 2025-09-04 | 51.37 | $51.25 | 118222 |
| 2025-09-03 | 51.38 | $51.17 | 82900 |
| 2025-09-02 | 51.40 | $51.10 | 106300 |
| 2025-08-29 | 51.43 | $51.13 | 89207 |
| 2025-08-28 | 51.47 | $50.79 | 86500 |
| 2025-08-27 | 51.54 | $51.08 | 149939 |
| 2025-08-26 | 51.58 | $50.87 | 87719 |
| 2025-08-25 | 51.66 | $51.14 | 84700 |
| 2025-08-22 | 51.71 | $51.94 | 71700 |
| 2025-08-21 | 51.69 | $51.96 | 75500 |
| 2025-08-20 | 51.66 | $52.57 | 99100 |
| 2025-08-19 | 51.57 | $52.19 | 101300 |
| 2025-08-18 | 51.50 | $51.71 | 70400 |
| 2025-08-15 | 51.48 | $51.65 | 79700 |
| 2025-08-14 | 51.46 | $51.62 | 79400 |
| 2025-08-13 | 51.44 | $52.11 | 76900 |
| 2025-08-12 | 51.37 | $52.20 | 107800 |
| 2025-08-11 | 51.29 | $52.02 | 92400 |
| 2025-08-08 | 51.21 | $51.98 | 114400 |
| 2025-08-07 | 51.13 | $51.83 | 69500 |
| 2025-08-06 | 51.06 | $51.49 | 138600 |
| 2025-08-05 | 51.01 | $50.66 | 168100 |
| 2025-08-04 | 51.05 | $50.88 | 135100 |
| 2025-08-01 | 51.06 | $50.64 | 154700 |
| 2025-07-31 | 51.11 | $50.44 | 76000 |
| 2025-07-30 | 51.18 | $50.85 | 66000 |
| 2025-07-29 | 51.21 | $51.24 | 94400 |
| 2025-07-28 | 51.21 | $50.93 | 97900 |
| 2025-07-25 | 51.24 | $51.37 | 70100 |
| 2025-07-24 | 51.23 | $51.28 | 91400 |
| 2025-07-23 | 51.22 | $51.53 | 71200 |
| 2025-07-22 | 51.19 | $51.45 | 105400 |
| 2025-07-21 | 51.16 | $51.05 | 99000 |
| 2025-07-18 | 51.17 | $51.06 | 94300 |
| 2025-07-17 | 51.18 | $51.19 | 147800 |
| 2025-07-16 | 51.18 | $50.72 | 99400 |
| 2025-07-15 | 51.23 | $50.58 | 130200 |
| 2025-07-14 | 51.30 | $51.10 | 133400 |
| 2025-07-11 | 51.32 | $51.01 | 85700 |
| 2025-07-10 | 51.35 | $51.16 | 128900 |
| 2025-07-09 | 51.38 | $51.05 | 199000 |
| 2025-07-08 | 51.41 | $51.33 | 98100 |
| 2025-07-07 | 51.42 | $51.81 | 118600 |
| 2025-07-03 | 51.38 | $51.87 | 96000 |
| 2025-07-02 | 51.32 | $51.80 | 103400 |
| 2025-07-01 | 51.27 | $51.71 | 189400 |
| 2025-06-30 | 51.23 | $51.15 | 273000 |
| 2025-06-27 | 51.24 | $50.95 | 88800 |
| 2025-06-26 | 51.27 | $50.65 | 96600 |
| 2025-06-25 | 51.33 | $50.75 | 81300 |
| 2025-06-24 | 51.39 | $51.43 | 115100 |
| 2025-06-23 | 51.39 | $51.45 | 137900 |
| 2025-06-20 | 51.38 | $50.77 | 112400 |
| 2025-06-18 | 51.45 | $50.77 | 100100 |
| 2025-06-17 | 51.52 | $50.83 | 164400 |
| 2025-06-16 | 51.59 | $51.23 | 129500 |
| 2025-06-13 | 51.63 | $51.07 | 117300 |
| 2025-06-12 | 51.69 | $51.65 | 48300 |
| 2025-06-11 | 51.69 | $51.40 | 131800 |
| 2025-06-10 | 51.73 | $51.68 | 85600 |
| 2025-06-09 | 51.73 | $51.56 | 57000 |
| 2025-06-06 | 51.75 | $51.70 | 76400 |
| 2025-06-05 | 51.75 | $51.51 | 79100 |
| 2025-06-04 | 51.78 | $52.11 | 60700 |
| 2025-06-03 | 51.74 | $52.42 | 84000 |
| 2025-06-02 | 51.67 | $52.50 | 77800 |
| 2025-05-30 | 51.59 | $52.43 | 78800 |
| 2025-05-29 | 51.50 | $51.93 | 71700 |
| 2025-05-28 | 51.45 | $51.70 | 71800 |
| 2025-05-27 | 51.42 | $52.05 | 94400 |
| 2025-05-23 | 51.36 | $51.50 | 50800 |
| 2025-05-22 | 51.34 | $51.37 | 78700 |
| 2025-05-21 | 51.34 | $51.58 | 84000 |
| 2025-05-20 | 51.32 | $52.24 | 70400 |
| 2025-05-19 | 51.22 | $52.09 | 81200 |
| 2025-05-16 | 51.13 | $51.96 | 153700 |
| 2025-05-15 | 51.04 | $51.37 | 158500 |
| 2025-05-14 | 51.00 | $50.35 | 134500 |
| 2025-05-13 | 51.07 | $50.54 | 311700 |
| 2025-05-12 | 51.13 | $51.16 | 313700 |
| 2025-05-09 | 51.13 | $51.03 | 84700 |
| 2025-05-08 | 51.14 | $51.26 | 160900 |
| 2025-05-07 | 51.12 | $51.44 | 51800 |
| 2025-05-06 | 51.09 | $51.41 | 151600 |
| 2025-05-05 | 51.06 | $51.59 | 88900 |
| 2025-05-02 | 51.00 | $51.57 | 85200 |
| 2025-05-01 | 50.94 | $51.22 | 68400 |
| 2025-04-30 | 50.91 | $51.57 | 90800 |
| 2025-04-29 | 50.84 | $51.29 | 67100 |
| 2025-04-28 | 50.79 | $50.85 | 113200 |
| 2025-04-25 | 50.79 | $50.94 | 149300 |
| 2025-04-24 | 50.77 | $51.07 | 243300 |
| 2025-04-23 | 50.74 | $51.60 | 130600 |
| 2025-04-22 | 50.65 | $51.73 | 96900 |
| 2025-04-21 | 50.53 | $50.92 | 254300 |
| 2025-04-17 | 50.49 | $51.53 | 114800 |
| 2025-04-16 | 50.38 | $50.46 | 97200 |
| 2025-04-15 | 50.38 | $51.02 | 224900 |
| 2025-04-14 | 50.31 | $51.43 | 122600 |
| 2025-04-11 | 50.19 | $50.63 | 176900 |
| 2025-04-10 | 50.15 | $49.99 | 288900 |
| 2025-04-09 | 50.16 | $50.01 | 198200 |
| 2025-04-08 | 50.18 | $47.94 | 503300 |
| 2025-04-07 | 50.41 | $48.67 | 399600 |
| 2025-04-04 | 50.60 | $49.27 | 270400 |
| 2025-04-03 | 50.74 | $51.45 | 199800 |
| 2025-04-02 | 50.66 | $51.31 | 95200 |
| 2025-04-01 | 50.59 | $51.34 | 296800 |
| 2025-03-31 | 50.51 | $51.13 | 267100 |
| 2025-03-28 | 50.45 | $50.38 | 69900 |
| 2025-03-27 | 50.46 | $50.66 | 80800 |
| 2025-03-26 | 50.44 | $50.09 | 77600 |
| 2025-03-25 | 50.47 | $49.39 | 95400 |
| 2025-03-24 | 50.59 | $49.84 | 113100 |
| 2025-03-21 | 50.66 | $49.47 | 54600 |
| 2025-03-20 | 50.79 | $49.76 | 87500 |
| 2025-03-19 | 50.90 | $50.00 | 83900 |
| 2025-03-18 | 50.99 | $49.90 | 108300 |
| 2025-03-17 | 51.11 | $50.54 | 97900 |
| 2025-03-14 | 51.17 | $49.77 | 107900 |
| 2025-03-13 | 51.31 | $49.55 | 169200 |
| 2025-03-12 | 51.50 | $49.97 | 235000 |
| 2025-03-11 | 51.66 | $50.90 | 470100 |
| 2025-03-10 | 51.74 | $51.57 | 185600 |
| 2025-03-07 | 51.76 | $51.94 | 416400 |
| 2025-03-06 | 51.74 | $51.94 | 122600 |
| 2025-03-05 | 51.72 | $52.00 | 99800 |
| 2025-03-04 | 51.69 | $51.82 | 189400 |
| 2025-03-03 | 51.67 | $52.71 | 190300 |
| 2025-02-28 | 51.57 | $52.55 | 88600 |
| 2025-02-27 | 51.46 | $51.87 | 130500 |
| 2025-02-26 | 51.42 | $51.89 | 115800 |
| 2025-02-25 | 51.37 | $52.85 | 237200 |
| 2025-02-24 | 51.21 | $52.08 | 207100 |
| 2025-02-21 | 51.12 | $51.97 | 104200 |
| 2025-02-20 | 51.03 | $51.63 | 83600 |
| 2025-02-19 | 50.97 | $52.15 | 86200 |
| 2025-02-18 | 50.85 | $51.73 | 107600 |
| 2025-02-14 | 50.75 | $51.71 | 80700 |
| 2025-02-13 | 50.65 | $52.30 | 174500 |
| 2025-02-12 | 50.48 | $51.71 | 118600 |
| 2025-02-11 | 50.35 | $51.64 | 132100 |
| 2025-02-10 | 50.21 | $51.20 | 109700 |
| 2025-02-07 | 50.11 | $50.86 | 220300 |
| 2025-02-06 | 50.03 | $51.01 | 75100 |
| 2025-02-05 | 49.93 | $50.73 | 83700 |
| 2025-02-04 | 49.84 | $50.35 | 89800 |
| 2025-02-03 | 49.79 | $50.52 | 199500 |
| 2025-01-31 | 49.71 | $50.27 | 77800 |
| 2025-01-30 | 49.65 | $50.72 | 71000 |
| 2025-01-29 | 49.54 | $50.21 | 76100 |
| 2025-01-28 | 49.47 | $50.03 | 115600 |
| 2025-01-27 | 49.41 | $50.73 | 115100 |
| 2025-01-24 | 49.27 | $49.43 | 91800 |
| 2025-01-23 | 49.26 | $49.22 | 99000 |
| 2025-01-22 | 49.26 | $49.06 | 88000 |
| 2025-01-21 | 49.28 | $49.25 | 132100 |
| 2025-01-17 | 49.29 | $48.96 | 112200 |
| 2025-01-16 | 49.32 | $48.63 | 82200 |
| 2025-01-15 | 49.39 | $48.30 | 117500 |
| 2025-01-14 | 49.51 | $48.39 | 118700 |
| 2025-01-13 | 49.63 | $48.33 | 115700 |
| 2025-01-10 | 49.76 | $48.31 | 107200 |
| 2025-01-08 | 49.91 | $48.89 | 113700 |
| 2025-01-07 | 50.02 | $48.68 | 121600 |
| 2025-01-06 | 50.16 | $48.84 | 311300 |
| 2025-01-03 | 50.30 | $49.31 | 80200 |
| 2025-01-02 | 50.41 | $49.25 | 100100 |
| 2024-12-31 | 50.53 | $49.43 | 327900 |
| 2024-12-30 | 50.65 | $49.28 | 172500 |
| 2024-12-27 | 50.79 | $49.93 | 73600 |
| 2024-12-26 | 50.88 | $50.22 | 70800 |
| 2024-12-24 | 50.95 | $50.11 | 51600 |
| 2024-12-23 | 51.04 | $49.71 | 241700 |
| 2024-12-20 | 51.18 | $49.97 | 156000 |
| 2024-12-19 | 51.30 | $50.23 | 117200 |
| 2024-12-18 | 51.42 | $50.54 | 131600 |
| 2024-12-17 | 51.51 | $51.37 | 91200 |
| 2024-12-16 | 51.53 | $51.51 | 69000 |
| 2024-12-13 | 51.53 | $51.69 | 75400 |
| 2024-12-12 | 51.51 | $51.80 | 101000 |
| 2024-12-11 | 51.48 | $51.72 | 96600 |
| 2024-12-10 | 51.45 | $51.96 | 56700 |
| 2024-12-09 | 51.40 | $51.71 | 87400 |
| 2024-12-06 | 51.37 | $51.94 | 69300 |
| 2024-12-05 | 51.31 | $52.10 | 67200 |
| 2024-12-04 | 51.22 | $51.94 | 86100 |
| 2024-12-03 | 51.15 | $51.99 | 255400 |
| 2024-12-02 | 51.06 | $52.27 | 334900 |
| 2024-11-29 | 50.93 | $52.29 | 44500 |
| 2024-11-27 | 50.79 | $52.05 | 158300 |
| 2024-11-26 | 50.66 | $52.01 | 66600 |
| 2024-11-25 | 50.51 | $51.73 | 84200 |
| 2024-11-22 | 50.39 | $51.48 | 246100 |
| 2024-11-21 | 50.27 | $50.94 | 124300 |
| 2024-11-20 | 50.20 | $50.29 | 83400 |
| 2024-11-19 | 50.19 | $50.37 | 61700 |
| 2024-11-18 | 50.17 | $50.17 | 91300 |
| 2024-11-15 | 50.17 | $49.85 | 80000 |
| 2024-11-14 | 50.21 | $50.24 | 60300 |
| 2024-11-13 | 50.20 | $50.37 | 61500 |
| 2024-11-12 | 50.19 | $50.34 | 122100 |
| 2024-11-11 | 50.17 | $50.33 | 267500 |
| 2024-11-08 | 50.15 | $50.50 | 92500 |
| 2024-11-07 | 50.12 | $49.83 | 131300 |
| 2024-11-06 | 50.15 | $49.66 | 151700 |
| 2024-11-05 | 50.20 | $50.22 | 135400 |
| 2024-11-04 | 50.20 | $49.78 | 85500 |
| 2024-11-01 | 50.24 | $49.62 | 45900 |
| 2024-10-31 | 50.30 | $49.57 | 82300 |
| 2024-10-30 | 50.38 | $49.67 | 74900 |
| 2024-10-29 | 50.46 | $49.84 | 91700 |
| 2024-10-28 | 50.52 | $50.30 | 125100 |
| 2024-10-25 | 50.54 | $50.15 | 89100 |
| 2024-10-24 | 50.59 | $50.49 | 172100 |
| 2024-10-23 | 50.60 | $50.60 | 97400 |
| 2024-10-22 | 50.60 | $50.67 | 91400 |
| 2024-10-21 | 50.59 | $50.35 | 84000 |
| 2024-10-18 | 50.61 | $50.78 | 85400 |
| 2024-10-17 | 50.60 | $50.68 | 131700 |
| 2024-10-16 | 50.59 | $50.87 | 68400 |
| 2024-10-15 | 50.56 | $50.94 | 96500 |
| 2024-10-14 | 50.52 | $50.61 | 291100 |
| 2024-10-11 | 50.51 | $50.36 | 105300 |
| 2024-10-10 | 50.52 | $50.11 | 91200 |
| 2024-10-09 | 50.57 | $50.36 | 58200 |
| 2024-10-08 | 50.59 | $50.00 | 115900 |
| 2024-10-07 | 50.65 | $49.73 | 125600 |
| 2024-10-04 | 50.75 | $50.22 | 156700 |
| 2024-10-03 | 50.80 | $50.05 | 82400 |
| 2024-10-02 | 50.88 | $50.51 | 78500 |
| 2024-10-01 | 50.92 | $50.93 | 79200 |
| 2024-09-30 | 50.92 | $51.05 | 181900 |
| 2024-09-27 | 50.90 | $51.00 | 71400 |
| 2024-09-26 | 50.89 | $50.98 | 160400 |
| 2024-09-25 | 50.88 | $50.91 | 72400 |
| 2024-09-24 | 50.88 | $50.96 | 100500 |
| 2024-09-23 | 50.87 | $51.08 | 119800 |
| 2024-09-20 | 50.85 | $50.84 | 53200 |
| 2024-09-19 | 50.85 | $50.94 | 122300 |
| 2024-09-18 | 50.84 | $51.15 | 57200 |
| 2024-09-17 | 50.81 | $51.32 | 43800 |
| 2024-09-16 | 50.76 | $51.72 | 58600 |
| 2024-09-13 | 50.66 | $51.53 | 49600 |
| 2024-09-12 | 50.56 | $51.16 | 42100 |
| 2024-09-11 | 50.50 | $50.80 | 50500 |
| 2024-09-10 | 50.47 | $51.24 | 54900 |
| 2024-09-09 | 50.39 | $51.23 | 53300 |
| 2024-09-06 | 50.30 | $50.92 | 42500 |
| 2024-09-05 | 50.23 | $51.11 | 66500 |
| 2024-09-04 | 50.14 | $51.30 | 67300 |
| 2024-09-03 | 50.02 | $51.12 | 150100 |
| 2024-08-30 | 49.90 | $50.85 | 49200 |
| 2024-08-29 | 49.80 | $50.49 | 53700 |
| 2024-08-28 | 49.73 | $50.71 | 50700 |
| 2024-08-27 | 49.63 | $50.92 | 76900 |
| 2024-08-26 | 49.49 | $50.89 | 69400 |
| 2024-08-23 | 49.35 | $50.52 | 41000 |
| 2024-08-22 | 49.22 | $50.35 | 120600 |
| 2024-08-21 | 49.10 | $50.43 | 67000 |
| 2024-08-20 | 48.96 | $50.06 | 38600 |
| 2024-08-19 | 48.85 | $49.92 | 76500 |
| 2024-08-16 | 48.74 | $49.70 | 74000 |
| 2024-08-15 | 48.63 | $49.61 | 49900 |
| 2024-08-14 | 48.53 | $49.08 | 60200 |
| 2024-08-13 | 48.47 | $48.85 | 97200 |
| 2024-08-12 | 48.43 | $48.54 | 41400 |
| 2024-08-09 | 48.42 | $48.85 | 37500 |
| 2024-08-08 | 48.38 | $48.88 | 78800 |
| 2024-08-07 | 48.32 | $48.42 | 67700 |
| 2024-08-06 | 48.31 | $48.44 | 87700 |
| 2024-08-05 | 48.30 | $48.10 | 107500 |
| 2024-08-02 | 48.32 | $49.10 | 100700 |
| 2024-08-01 | 48.24 | $48.80 | 47300 |
| 2024-07-31 | 48.18 | $48.38 | 33900 |
| 2024-07-30 | 48.16 | $48.47 | 169900 |
| 2024-07-29 | 48.13 | $48.64 | 32000 |
| 2024-07-26 | 48.07 | $48.67 | 64700 |
| 2024-07-25 | 48.01 | $48.12 | 50000 |
| 2024-07-24 | 48.00 | $48.10 | 54800 |
| 2024-07-23 | 47.99 | $48.15 | 40100 |
| 2024-07-22 | 47.97 | $48.32 | 47000 |
| 2024-07-19 | 47.93 | $48.30 | 69200 |
| 2024-07-18 | 47.90 | $48.47 | 115400 |
| 2024-07-17 | 47.83 | $48.73 | 75800 |
| 2024-07-16 | 47.74 | $48.13 | 141100 |
| 2024-07-15 | 47.70 | $47.65 | 90200 |
| 2024-07-12 | 47.70 | $47.95 | 59400 |
| 2024-07-11 | 47.68 | $47.76 | 70600 |
| 2024-07-10 | 47.67 | $47.71 | 74600 |
| 2024-07-09 | 47.67 | $47.51 | 65300 |
| 2024-07-08 | 47.68 | $47.72 | 141900 |
| 2024-07-05 | 47.68 | $47.77 | 52300 |
| 2024-07-03 | 47.67 | $47.33 | 39000 |
| 2024-07-02 | 47.70 | $47.42 | 41300 |
| 2024-07-01 | 47.73 | $47.12 | 83700 |
| 2024-06-28 | 47.80 | $47.40 | 29300 |
| 2024-06-27 | 47.84 | $47.63 | 245800 |
| 2024-06-26 | 47.86 | $47.80 | 56000 |
| 2024-06-25 | 47.87 | $47.91 | 72500 |
| 2024-06-24 | 47.87 | $48.20 | 117300 |
| 2024-06-21 | 47.83 | $47.69 | 43900 |
| 2024-06-20 | 47.84 | $47.89 | 62900 |
| 2024-06-18 | 47.84 | $48.02 | 73700 |
| 2024-06-17 | 47.82 | $47.98 | 42100 |
| 2024-06-14 | 47.80 | $47.48 | 44900 |
| 2024-06-13 | 47.84 | $47.50 | 32200 |
| 2024-06-12 | 47.87 | $47.49 | 36600 |
| 2024-06-11 | 47.91 | $47.91 | 54500 |
| 2024-06-10 | 47.91 | $47.95 | 63800 |
| 2024-06-07 | 47.91 | $48.05 | 71700 |
| 2024-06-06 | 47.90 | $48.36 | 53600 |
| 2024-06-05 | 47.85 | $48.17 | 56800 |
| 2024-06-04 | 47.81 | $48.28 | 45200 |
| 2024-06-03 | 47.76 | $48.00 | 81000 |
| 2024-05-31 | 47.74 | $48.03 | 35000 |
| 2024-05-30 | 47.71 | $47.24 | 30900 |
| 2024-05-29 | 47.76 | $47.18 | 83400 |
| 2024-05-28 | 47.82 | $47.57 | 92600 |
| 2024-05-24 | 47.84 | $47.99 | 302700 |
| 2024-05-23 | 47.83 | $47.88 | 557800 |
| 2024-05-22 | 47.82 | $48.41 | 195100 |
| 2024-05-21 | 47.76 | $48.58 | 68300 |
| 2024-05-20 | 47.68 | $48.30 | 61100 |
| 2024-05-17 | 47.61 | $48.61 | 103400 |
| 2024-05-16 | 47.51 | $48.77 | 90800 |
| 2024-05-15 | 47.37 | $48.15 | 214800 |
| 2024-05-14 | 47.29 | $48.14 | 51200 |
| 2024-05-13 | 47.20 | $48.17 | 65000 |
| 2024-05-10 | 47.10 | $48.26 | 59700 |
| 2024-05-09 | 46.98 | $48.01 | 62600 |
| 2024-05-08 | 46.87 | $47.55 | 55700 |
| 2024-05-07 | 46.80 | $47.71 | 38100 |
| 2024-05-06 | 46.70 | $47.19 | 71900 |
| 2024-05-03 | 46.65 | $47.12 | 80200 |
| 2024-05-02 | 46.60 | $46.95 | 45500 |
| 2024-05-01 | 46.56 | $46.56 | 82100 |
| 2024-04-30 | 46.56 | $46.85 | 94200 |
| 2024-04-29 | 46.53 | $47.09 | 51600 |
| 2024-04-26 | 46.48 | $46.94 | 73700 |
| 2024-04-25 | 46.43 | $46.98 | 76000 |
| 2024-04-24 | 46.37 | $47.14 | 62500 |
| 2024-04-23 | 46.29 | $46.75 | 66200 |
| 2024-04-22 | 46.24 | $46.61 | 74500 |
| 2024-04-19 | 46.20 | $46.24 | 63400 |
| 2024-04-18 | 46.19 | $45.78 | 52800 |
| 2024-04-17 | 46.24 | $45.56 | 49800 |
| 2024-04-16 | 46.31 | $45.43 | 52600 |
| 2024-04-15 | 46.40 | $45.36 | 65000 |
| 2024-04-12 | 46.51 | $45.62 | 67200 |
| 2024-04-11 | 46.61 | $46.09 | 59100 |
| 2024-04-10 | 46.66 | $46.24 | 77000 |
| 2024-04-09 | 46.70 | $46.46 | 48000 |
| 2024-04-08 | 46.73 | $46.20 | 74800 |
| 2024-04-05 | 46.79 | $46.27 | 63900 |
| 2024-04-04 | 46.84 | $46.18 | 116300 |
| 2024-04-03 | 46.91 | $46.37 | 70700 |
| 2024-04-02 | 46.97 | $46.92 | 66900 |
| 2024-04-01 | 46.97 | $47.21 | 55600 |
| 2024-03-28 | 46.94 | $47.58 | 54700 |
| 2024-03-27 | 46.88 | $47.48 | 36800 |
| 2024-03-26 | 46.81 | $47.02 | 54700 |
| 2024-03-25 | 46.79 | $47.01 | 132100 |
| 2024-03-22 | 46.77 | $47.17 | 47300 |
| 2024-03-21 | 46.73 | $47.38 | 62500 |
| 2024-03-20 | 46.66 | $47.33 | 71900 |
| 2024-03-19 | 46.59 | $47.15 | 104800 |
| 2024-03-18 | 46.53 | $46.97 | 54500 |
| 2024-03-15 | 46.48 | $46.66 | 52800 |
| 2024-03-14 | 46.46 | $46.94 | 64400 |
| 2024-03-13 | 46.41 | $47.29 | 164500 |
| 2024-03-12 | 46.32 | $47.24 | 56900 |
| 2024-03-11 | 46.23 | $46.93 | 52400 |
| 2024-03-08 | 46.15 | $46.70 | 84600 |
| 2024-03-07 | 46.09 | $47.01 | 64100 |
| 2024-03-06 | 46.00 | $46.79 | 85700 |
| 2024-03-05 | 45.91 | $46.42 | 127400 |
| 2024-03-04 | 45.86 | $46.32 | 74500 |
| 2024-03-01 | 45.81 | $46.31 | 79400 |
| 2024-02-29 | 45.76 | $46.27 | 62000 |
| 2024-02-28 | 45.71 | $46.31 | 243900 |
| 2024-02-27 | 45.64 | $46.27 | 53700 |
| 2024-02-26 | 45.58 | $46.24 | 73700 |
| 2024-02-23 | 45.51 | $46.28 | 71300 |
| 2024-02-22 | 45.43 | $46.09 | 94700 |
| 2024-02-21 | 45.36 | $45.97 | 76800 |
| 2024-02-20 | 45.29 | $45.87 | 120000 |
| 2024-02-16 | 45.23 | $45.41 | 72800 |
| 2024-02-15 | 45.21 | $45.37 | 81600 |
| 2024-02-14 | 45.19 | $45.07 | 126500 |
| 2024-02-13 | 45.21 | $45.09 | 121100 |
| 2024-02-12 | 45.22 | $45.63 | 151000 |
| 2024-02-09 | 45.18 | $45.25 | 119000 |
| 2024-02-08 | 45.17 | $45.61 | 97200 |
| 2024-02-07 | 45.12 | $45.55 | 44300 |
| 2024-02-06 | 45.08 | $45.65 | 70800 |
| 2024-02-05 | 45.02 | $45.52 | 89100 |
| 2024-02-02 | 44.96 | $45.82 | 117100 |
| 2024-02-01 | 44.87 | $45.93 | 87800 |
| 2024-01-31 | 44.76 | $45.02 | 148300 |
| 2024-01-30 | 44.74 | $45.40 | 89800 |
| 2024-01-29 | 44.67 | $45.17 | 138000 |
| 2024-01-26 | 44.61 | $44.92 | 68800 |
| 2024-01-25 | 44.58 | $44.69 | 77100 |
| 2024-01-24 | 44.57 | $44.28 | 107200 |
| 2024-01-23 | 44.60 | $44.82 | 369400 |
| 2024-01-22 | 44.58 | $44.38 | 126400 |
| 2024-01-19 | 44.60 | $44.55 | 77600 |
| 2024-01-18 | 44.60 | $44.72 | 112400 |
| 2024-01-17 | 44.59 | $44.78 | 53800 |
| 2024-01-16 | 44.57 | $44.84 | 77500 |
| 2024-01-12 | 44.54 | $45.06 | 71700 |
| 2024-01-11 | 44.49 | $44.92 | 56400 |
| 2024-01-10 | 44.44 | $44.94 | 96900 |
| 2024-01-09 | 44.39 | $44.98 | 180100 |
| 2024-01-08 | 44.33 | $44.87 | 73600 |
| 2024-01-05 | 44.27 | $44.52 | 79500 |
| 2024-01-04 | 44.24 | $44.64 | 80600 |
| 2024-01-03 | 44.20 | $44.71 | 206100 |
| 2024-01-02 | 44.15 | $45.13 | 219800 |
| 2023-12-29 | 44.05 | $44.63 | 104600 |
| 2023-12-28 | 43.98 | $44.56 | 85000 |
| 2023-12-27 | 43.92 | $44.63 | 151700 |
| 2023-12-26 | 43.85 | $44.45 | 300400 |
| 2023-12-22 | 43.79 | $44.21 | 189600 |
| 2023-12-21 | 43.74 | $43.95 | 146400 |
| 2023-12-20 | 43.72 | $43.63 | 164600 |
| 2023-12-19 | 43.73 | $44.47 | 175700 |
| 2023-12-18 | 43.65 | $44.27 | 203900 |
| 2023-12-15 | 43.59 | $43.85 | 159200 |
| 2023-12-14 | 43.56 | $44.20 | 173200 |
| 2023-12-13 | 43.49 | $44.80 | 179500 |
| 2023-12-12 | 43.35 | $43.94 | 202500 |
| 2023-12-11 | 43.29 | $43.81 | 170500 |
| 2023-12-08 | 43.24 | $43.41 | 128200 |
| 2023-12-07 | 43.22 | $43.69 | 109000 |
| 2023-12-06 | 43.17 | $43.46 | 116300 |
| 2023-12-05 | 43.14 | $43.59 | 60500 |
| 2023-12-04 | 43.09 | $43.90 | 109700 |
| 2023-12-01 | 43.00 | $43.77 | 96900 |
| 2023-11-30 | 42.92 | $43.52 | 54300 |
| 2023-11-29 | 42.86 | $43.11 | 73000 |
| 2023-11-28 | 42.83 | $43.44 | 192700 |
| 2023-11-27 | 42.77 | $43.32 | 79400 |
| 2023-11-24 | 42.71 | $43.44 | 23100 |
| 2023-11-22 | 42.64 | $43.29 | 91300 |
| 2023-11-21 | 42.57 | $42.93 | 79900 |
| 2023-11-20 | 42.53 | $42.85 | 104100 |
| 2023-11-17 | 42.49 | $42.81 | 66100 |
| 2023-11-16 | 42.46 | $42.89 | 82800 |
| 2023-11-15 | 42.42 | $43.42 | 99900 |
| 2023-11-14 | 42.31 | $43.15 | 160800 |
| 2023-11-13 | 42.22 | $42.68 | 124800 |
| 2023-11-10 | 42.17 | $42.52 | 90100 |
| 2023-11-09 | 42.14 | $42.30 | 195900 |
| 2023-11-08 | 42.12 | $42.46 | 171300 |
| 2023-11-07 | 42.08 | $42.68 | 92500 |
| 2023-11-06 | 42.02 | $42.59 | 56500 |
| 2023-11-03 | 41.96 | $42.49 | 105800 |
| 2023-11-02 | 41.91 | $42.40 | 160300 |
| 2023-11-01 | 41.85 | $41.81 | 175300 |
| 2023-10-31 | 41.86 | $41.86 | 77500 |
| 2023-10-30 | 41.86 | $41.74 | 88000 |
| 2023-10-27 | 41.87 | $41.14 | 127100 |
| 2023-10-26 | 41.95 | $41.67 | 257000 |
| 2023-10-25 | 41.98 | $41.93 | 107000 |
| 2023-10-24 | 41.98 | $41.77 | 97800 |
| 2023-10-23 | 42.01 | $41.39 | 97700 |
| 2023-10-20 | 42.07 | $41.50 | 115700 |
| 2023-10-19 | 42.13 | $41.69 | 84500 |
| 2023-10-18 | 42.18 | $41.96 | 83700 |
| 2023-10-17 | 42.20 | $41.89 | 174800 |
| 2023-10-16 | 42.23 | $41.64 | 71300 |
| 2023-10-13 | 42.29 | $41.18 | 86400 |
| 2023-10-12 | 42.41 | $40.85 | 138800 |
| 2023-10-11 | 42.58 | $41.44 | 173000 |
| 2023-10-10 | 42.70 | $41.71 | 247500 |
| 2023-10-09 | 42.80 | $41.28 | 222000 |
| 2023-10-06 | 42.96 | $41.21 | 202700 |
| 2023-10-05 | 43.14 | $41.39 | 271500 |
| 2023-10-04 | 43.33 | $42.24 | 113800 |
| 2023-10-03 | 43.44 | $41.94 | 95200 |
| 2023-10-02 | 43.60 | $42.30 | 62400 |
| 2023-09-29 | 43.74 | $42.58 | 72900 |
| 2023-09-28 | 43.86 | $42.70 | 151500 |
| 2023-09-27 | 43.98 | $42.57 | 93000 |
| 2023-09-26 | 44.13 | $42.90 | 100400 |
| 2023-09-25 | 44.26 | $43.28 | 186700 |
| 2023-09-22 | 44.36 | $43.44 | 103200 |
| 2023-09-21 | 44.46 | $43.67 | 57900 |
| 2023-09-20 | 44.54 | $44.18 | 105800 |
| 2023-09-19 | 44.58 | $44.15 | 100200 |
| 2023-09-18 | 44.63 | $44.29 | 104000 |
| 2023-09-15 | 44.66 | $44.25 | 64400 |
| 2023-09-14 | 44.70 | $44.88 | 67600 |
| 2023-09-13 | 44.69 | $44.41 | 46500 |
| 2023-09-12 | 44.71 | $44.33 | 53500 |
| 2023-09-11 | 44.75 | $44.61 | 47600 |
| 2023-09-08 | 44.77 | $44.24 | 95900 |
| 2023-09-07 | 44.83 | $44.20 | 287500 |
| 2023-09-06 | 44.89 | $44.02 | 76500 |
| 2023-09-05 | 44.98 | $44.14 | 93900 |
| 2023-09-01 | 45.07 | $44.55 | 75000 |
| 2023-08-31 | 45.13 | $44.94 | 64800 |
| 2023-08-30 | 45.15 | $45.11 | 72000 |
| 2023-08-29 | 45.15 | $45.05 | 114100 |
| 2023-08-28 | 45.16 | $44.81 | 64300 |
| 2023-08-25 | 45.20 | $44.62 | 38000 |
| 2023-08-24 | 45.26 | $44.34 | 76200 |
| 2023-08-23 | 45.36 | $44.65 | 147700 |
| 2023-08-22 | 45.43 | $44.40 | 122500 |
| 2023-08-21 | 45.54 | $44.62 | 145700 |
| 2023-08-18 | 45.64 | $44.91 | 109000 |
| 2023-08-17 | 45.71 | $44.72 | 306200 |
| 2023-08-16 | 45.82 | $45.14 | 61400 |
| 2023-08-15 | 45.89 | $45.31 | 97700 |
| 2023-08-14 | 45.95 | $45.75 | 535400 |
| 2023-08-11 | 45.97 | $45.98 | 73900 |
| 2023-08-10 | 45.97 | $45.86 | 131300 |
| 2023-08-09 | 45.98 | $45.93 | 95000 |
| 2023-08-08 | 45.98 | $45.87 | 69200 |
| 2023-08-07 | 46.00 | $46.23 | 64500 |
| 2023-08-04 | 45.97 | $45.81 | 119900 |
| 2023-08-03 | 45.99 | $46.26 | 78200 |
| 2023-08-02 | 45.96 | $46.32 | 93500 |
| 2023-08-01 | 45.92 | $46.18 | 181600 |
| 2023-07-31 | 45.90 | $46.40 | 96100 |
| 2023-07-28 | 45.84 | $46.59 | 265000 |
| 2023-07-27 | 45.76 | $46.15 | 51200 |
| 2023-07-26 | 45.72 | $46.55 | 56600 |
| 2023-07-25 | 45.64 | $46.45 | 118800 |
| 2023-07-24 | 45.55 | $46.41 | 83700 |
| 2023-07-21 | 45.46 | $46.25 | 76900 |
| 2023-07-20 | 45.38 | $46.11 | 124600 |
| 2023-07-19 | 45.30 | $45.76 | 113000 |
| 2023-07-18 | 45.25 | $45.33 | 408600 |
| 2023-07-17 | 45.24 | $45.36 | 120000 |
| 2023-07-14 | 45.23 | $45.48 | 357500 |
| 2023-07-13 | 45.20 | $45.33 | 338500 |
| 2023-07-12 | 45.19 | $45.16 | 141800 |
| 2023-07-11 | 45.19 | $45.06 | 77100 |
| 2023-07-10 | 45.21 | $44.97 | 59200 |
| 2023-07-07 | 45.23 | $44.96 | 74900 |
| 2023-07-06 | 45.26 | $45.50 | 64000 |
| 2023-07-05 | 45.24 | $45.67 | 168900 |
| 2023-07-03 | 45.19 | $45.72 | 80000 |
| 2023-06-30 | 45.14 | $45.42 | 68200 |
| 2023-06-29 | 45.11 | $45.00 | 57500 |
| 2023-06-28 | 45.12 | $45.02 | 1.4M |
| 2023-06-27 | 45.13 | $45.29 | 61100 |
| 2023-06-26 | 45.11 | $45.12 | 53000 |
| 2023-06-23 | 45.11 | $45.10 | 74700 |
| 2023-06-22 | 45.11 | $45.39 | 97600 |
| 2023-06-21 | 45.08 | $45.13 | 106000 |
| 2023-06-20 | 45.08 | $44.97 | 91300 |
| 2023-06-16 | 45.09 | $45.34 | 283400 |
| 2023-06-15 | 45.06 | $45.57 | 71700 |
| 2023-06-14 | 45.01 | $45.16 | 104100 |
| 2023-06-13 | 44.99 | $44.94 | 84700 |
| 2023-06-12 | 44.99 | $44.74 | 89100 |
| 2023-06-09 | 45.02 | $44.75 | 59700 |
| 2023-06-08 | 45.05 | $44.82 | 58200 |
| 2023-06-07 | 45.07 | $44.50 | 53400 |
| 2023-06-06 | 45.13 | $44.64 | 128200 |
| 2023-06-05 | 45.19 | $44.76 | 120200 |
| 2023-06-02 | 45.23 | $44.96 | 80100 |
| 2023-06-01 | 45.26 | $44.27 | 77400 |
| 2023-05-31 | 45.36 | $44.26 | 70400 |
| 2023-05-30 | 45.48 | $44.18 | 142200 |
| 2023-05-26 | 45.62 | $44.62 | 76100 |
| 2023-05-25 | 45.72 | $44.52 | 145800 |
| 2023-05-24 | 45.85 | $44.75 | 327800 |
| 2023-05-23 | 45.97 | $45.03 | 108600 |
| 2023-05-22 | 46.06 | $45.26 | 77000 |
| 2023-05-19 | 46.15 | $45.89 | 82900 |
| 2023-05-18 | 46.18 | $45.88 | 200600 |
| 2023-05-17 | 46.21 | $46.00 | 166600 |
| 2023-05-16 | 46.23 | $46.06 | 50200 |
| 2023-05-15 | 46.25 | $46.47 | 66100 |
| 2023-05-12 | 46.22 | $46.57 | 44400 |
| 2023-05-11 | 46.19 | $46.46 | 119000 |
| 2023-05-10 | 46.16 | $46.34 | 96100 |
| 2023-05-09 | 46.14 | $46.33 | 62000 |
| 2023-05-08 | 46.12 | $46.53 | 62400 |
| 2023-05-05 | 46.07 | $46.64 | 64300 |
| 2023-05-04 | 46.02 | $46.23 | 157400 |
| 2023-05-03 | 45.99 | $46.38 | 70800 |
| 2023-05-02 | 45.95 | $46.71 | 171900 |
| 2023-05-01 | 45.87 | $46.87 | 142900 |
| 2023-04-28 | 45.77 | $46.75 | 65800 |
| 2023-04-27 | 45.66 | $46.53 | 63200 |
| 2023-04-26 | 45.57 | $46.02 | 82300 |
| 2023-04-25 | 45.53 | $46.35 | 69900 |
| 2023-04-24 | 45.44 | $46.40 | 82200 |
| 2023-04-21 | 45.34 | $46.27 | 83500 |
| 2023-04-20 | 45.24 | $45.98 | 54800 |
| 2023-04-19 | 45.16 | $45.84 | 55200 |
| 2023-04-18 | 45.09 | $45.85 | 141600 |
| 2023-04-17 | 45.01 | $45.72 | 85800 |
| 2023-04-14 | 44.94 | $45.42 | 54200 |
| 2023-04-13 | 44.88 | $45.69 | 132500 |
| 2023-04-12 | 44.80 | $45.42 | 48700 |
| 2023-04-11 | 44.73 | $45.58 | 72400 |
| 2023-04-10 | 44.64 | $45.44 | 114700 |
| 2023-04-06 | 44.56 | $45.46 | 557700 |
| 2023-04-05 | 44.47 | $45.45 | 74600 |
| 2023-04-04 | 44.36 | $45.22 | 437000 |
| 2023-04-03 | 44.27 | $45.43 | 120600 |
| 2023-03-31 | 44.15 | $45.15 | 134500 |
| 2023-03-30 | 44.05 | $44.80 | 68300 |
| 2023-03-29 | 43.97 | $44.70 | 295100 |
| 2023-03-28 | 43.89 | $44.45 | 109700 |
| 2023-03-27 | 43.83 | $44.37 | 91400 |
| 2023-03-24 | 43.77 | $44.13 | 153000 |
| 2023-03-23 | 43.74 | $43.36 | 66800 |
| 2023-03-22 | 43.77 | $43.50 | 242700 |
| 2023-03-21 | 43.80 | $43.88 | 361700 |
| 2023-03-20 | 43.80 | $43.84 | 99000 |
| 2023-03-17 | 43.79 | $43.26 | 97700 |
| 2023-03-16 | 43.85 | $43.86 | 134100 |
| 2023-03-15 | 43.85 | $43.84 | 152500 |
| 2023-03-14 | 43.85 | $43.59 | 280900 |
| 2023-03-13 | 43.87 | $43.16 | 193500 |
| 2023-03-10 | 43.95 | $43.03 | 113700 |
| 2023-03-09 | 44.04 | $43.31 | 584700 |
| 2023-03-08 | 44.12 | $43.71 | 59300 |
| 2023-03-07 | 44.17 | $43.66 | 145100 |
| 2023-03-06 | 44.22 | $44.11 | 116000 |
| 2023-03-03 | 44.23 | $44.10 | 202500 |
| 2023-03-02 | 44.24 | $44.01 | 61900 |
| 2023-03-01 | 44.27 | $43.47 | 91300 |
| 2023-02-28 | 44.35 | $43.73 | 72400 |
| 2023-02-27 | 44.42 | $44.09 | 65200 |
| 2023-02-24 | 44.45 | $44.14 | 90700 |
| 2023-02-23 | 44.49 | $44.42 | 102400 |
| 2023-02-22 | 44.49 | $44.49 | 93900 |
| 2023-02-21 | 44.49 | $44.56 | 158800 |
| 2023-02-17 | 44.49 | $44.76 | 58100 |
| 2023-02-16 | 44.46 | $44.22 | 136800 |
| 2023-02-15 | 44.48 | $44.59 | 115900 |
| 2023-02-14 | 44.47 | $44.37 | 79700 |
| 2023-02-13 | 44.48 | $44.76 | 74800 |
| 2023-02-10 | 44.45 | $44.26 | 55400 |
| 2023-02-09 | 44.47 | $43.87 | 96500 |
| 2023-02-08 | 44.54 | $44.07 | 90100 |
| 2023-02-07 | 44.58 | $44.39 | 106700 |
| 2023-02-06 | 44.61 | $44.56 | 145500 |
| 2023-02-03 | 44.61 | $44.59 | 132400 |
| 2023-02-02 | 44.61 | $44.76 | 251100 |
| 2023-02-01 | 44.60 | $45.09 | 134200 |
| 2023-01-31 | 44.54 | $44.71 | 153800 |
| 2023-01-30 | 44.53 | $44.19 | 353100 |
| 2023-01-27 | 44.56 | $44.17 | 132800 |
| 2023-01-26 | 44.60 | $44.29 | 155400 |
| 2023-01-25 | 44.64 | $44.39 | 150500 |
| 2023-01-24 | 44.66 | $44.26 | 183300 |
| 2023-01-23 | 44.71 | $44.10 | 440300 |
| 2023-01-20 | 44.77 | $43.96 | 91600 |
| 2023-01-19 | 44.85 | $43.60 | 168800 |
| 2023-01-18 | 44.99 | $43.97 | 87100 |
| 2023-01-17 | 45.09 | $45.20 | 190800 |
| 2023-01-13 | 45.08 | $45.14 | 93800 |
| 2023-01-12 | 45.08 | $44.92 | 261500 |
| 2023-01-11 | 45.09 | $45.19 | 97800 |
| 2023-01-10 | 45.08 | $45.14 | 112300 |
| 2023-01-09 | 45.08 | $45.15 | 88900 |
| 2023-01-06 | 45.07 | $45.56 | 66700 |
| 2023-01-05 | 45.02 | $44.41 | 93500 |
| 2023-01-04 | 45.08 | $44.83 | 71800 |
| 2023-01-03 | 45.11 | $44.63 | 221300 |
| 2022-12-30 | 45.16 | $44.81 | 68100 |
| 2022-12-29 | 45.19 | $45.01 | 70600 |
| 2022-12-28 | 45.21 | $44.79 | 57300 |
| 2022-12-27 | 45.26 | $45.36 | 61800 |
| 2022-12-23 | 45.25 | $45.17 | 44500 |
| 2022-12-22 | 45.26 | $44.97 | 90200 |
| 2022-12-21 | 45.29 | $45.11 | 94300 |
| 2022-12-20 | 45.30 | $44.65 | 91500 |
| 2022-12-19 | 45.37 | $44.66 | 52000 |
| 2022-12-16 | 45.45 | $44.72 | 91500 |
| 2022-12-15 | 45.52 | $45.17 | 159900 |
| 2022-12-14 | 45.56 | $45.97 | 101700 |
| 2022-12-13 | 45.52 | $45.99 | 161900 |
| 2022-12-12 | 45.47 | $46.06 | 111800 |
| 2022-12-09 | 45.41 | $45.60 | 30100 |
| 2022-12-08 | 45.39 | $45.97 | 73000 |
| 2022-12-07 | 45.33 | $45.78 | 66200 |
| 2022-12-06 | 45.28 | $45.68 | 146600 |
| 2022-12-05 | 45.24 | $45.98 | 100000 |
| 2022-12-02 | 45.16 | $46.57 | 68600 |
| 2022-12-01 | 45.01 | $46.35 | 185200 |
| 2022-11-30 | 44.87 | $46.54 | 87400 |
| 2022-11-29 | 44.69 | $45.69 | 68300 |
| 2022-11-28 | 44.59 | $45.86 | 141500 |
| 2022-11-25 | 44.45 | $46.03 | 37100 |
| 2022-11-23 | 44.29 | $45.96 | 65400 |
| 2022-11-22 | 44.11 | $45.82 | 141600 |
| 2022-11-21 | 43.93 | $45.52 | 66300 |
| 2022-11-18 | 43.76 | $45.07 | 73800 |
| 2022-11-17 | 43.63 | $44.66 | 72100 |
| 2022-11-16 | 43.52 | $44.74 | 99400 |
| 2022-11-15 | 43.39 | $44.53 | 133900 |
| 2022-11-14 | 43.27 | $44.03 | 52700 |
| 2022-11-11 | 43.19 | $44.40 | 72300 |
| 2022-11-10 | 43.06 | $44.50 | 49600 |
| 2022-11-09 | 42.91 | $43.42 | 52100 |
| 2022-11-08 | 42.86 | $44.00 | 67800 |
| 2022-11-07 | 42.74 | $43.84 | 86000 |
| 2022-11-04 | 42.62 | $43.47 | 74800 |
| 2022-11-03 | 42.53 | $42.94 | 158500 |
| 2022-11-02 | 42.49 | $43.03 | 66600 |
| 2022-11-01 | 42.43 | $43.79 | 74900 |
| 2022-10-31 | 42.29 | $43.93 | 142700 |
| 2022-10-28 | 42.11 | $44.15 | 65700 |
| 2022-10-27 | 41.90 | $43.22 | 50900 |
| 2022-10-26 | 41.76 | $43.19 | 51500 |
| 2022-10-25 | 41.61 | $42.90 | 106300 |
| 2022-10-24 | 41.47 | $42.28 | 94100 |
| 2022-10-21 | 41.39 | $41.59 | 71400 |
| 2022-10-20 | 41.37 | $40.90 | 215900 |
| 2022-10-19 | 41.42 | $41.47 | 52300 |
| 2022-10-18 | 41.41 | $41.67 | 52300 |
| 2022-10-17 | 41.38 | $41.17 | 87800 |
| 2022-10-14 | 41.40 | $40.69 | 71300 |
| 2022-10-13 | 41.48 | $41.46 | 90900 |
| 2022-10-12 | 41.48 | $40.77 | 93400 |
| 2022-10-11 | 41.56 | $40.61 | 331600 |
| 2022-10-10 | 41.66 | $40.24 | 95500 |
| 2022-10-07 | 41.81 | $40.06 | 99900 |
| 2022-10-06 | 41.99 | $40.69 | 84600 |
| 2022-10-05 | 42.13 | $41.27 | 86300 |
| 2022-10-04 | 42.22 | $41.52 | 90400 |
| 2022-10-03 | 42.29 | $40.81 | 180500 |
| 2022-09-30 | 42.44 | $40.15 | 95300 |
| 2022-09-29 | 42.69 | $40.76 | 220900 |
| 2022-09-28 | 42.89 | $41.48 | 209700 |
| 2022-09-27 | 43.04 | $40.95 | 102400 |
| 2022-09-26 | 43.26 | $41.62 | 261300 |
| 2022-09-23 | 43.43 | $41.62 | 218000 |
| 2022-09-22 | 43.62 | $42.39 | 73900 |
| 2022-09-21 | 43.75 | $42.53 | 144700 |
| 2022-09-20 | 43.88 | $42.68 | 391000 |
| 2022-09-19 | 44.00 | $42.92 | 78300 |
| 2022-09-16 | 44.12 | $42.66 | 100000 |
| 2022-09-15 | 44.27 | $42.88 | 59300 |
| 2022-09-14 | 44.42 | $43.23 | 75900 |
| 2022-09-13 | 44.54 | $43.25 | 92200 |
| 2022-09-12 | 44.68 | $44.76 | 84800 |
| 2022-09-09 | 44.67 | $44.58 | 60800 |
| 2022-09-08 | 44.68 | $44.08 | 90100 |
| 2022-09-07 | 44.74 | $44.19 | 98000 |
| 2022-09-06 | 44.80 | $43.43 | 73400 |
| 2022-09-02 | 44.94 | $43.70 | 264400 |
| 2022-09-01 | 45.07 | $44.31 | 176100 |
| 2022-08-31 | 45.15 | $44.08 | 125900 |
| 2022-08-30 | 45.27 | $44.33 | 80500 |
| 2022-08-29 | 45.37 | $44.82 | 82600 |
| 2022-08-26 | 45.42 | $44.88 | 66200 |
| 2022-08-25 | 45.48 | $45.98 | 42800 |
| 2022-08-24 | 45.43 | $45.74 | 89700 |
| 2022-08-23 | 45.40 | $45.60 | 57100 |
| 2022-08-22 | 45.37 | $45.80 | 234500 |
| 2022-08-19 | 45.33 | $46.31 | 111800 |
| 2022-08-18 | 45.23 | $46.48 | 48100 |
| 2022-08-17 | 45.09 | $46.34 | 129500 |
| 2022-08-16 | 44.96 | $46.51 | 124400 |
| 2022-08-15 | 44.80 | $45.96 | 132700 |
| 2022-08-12 | 44.68 | $45.48 | 41600 |
| 2022-08-11 | 44.59 | $45.06 | 138100 |
| 2022-08-10 | 44.54 | $45.12 | 72000 |
| 2022-08-09 | 44.48 | $44.79 | 94700 |
| 2022-08-08 | 44.45 | $44.92 | 109100 |
| 2022-08-05 | 44.40 | $44.91 | 90200 |
| 2022-08-04 | 44.35 | $44.96 | 88700 |
| 2022-08-03 | 44.28 | $45.28 | 106400 |
| 2022-08-02 | 44.18 | $44.97 | 350600 |
| 2022-08-01 | 44.10 | $45.31 | 119000 |
| 2022-07-29 | 43.97 | $44.77 | 84200 |
| 2022-07-28 | 43.88 | $45.04 | 72200 |
| 2022-07-27 | 43.76 | $44.36 | 70500 |
| 2022-07-26 | 43.70 | $44.01 | 71700 |
| 2022-07-25 | 43.67 | $44.22 | 78700 |
| 2022-07-22 | 43.61 | $44.01 | 87100 |
| 2022-07-21 | 43.56 | $43.78 | 142300 |
| 2022-07-20 | 43.54 | $43.67 | 145400 |
| 2022-07-19 | 43.53 | $43.87 | 52300 |
| 2022-07-18 | 43.49 | $43.40 | 249000 |
| 2022-07-15 | 43.50 | $43.79 | 75900 |
| 2022-07-14 | 43.47 | $43.57 | 76100 |
| 2022-07-13 | 43.46 | $43.57 | 97000 |
| 2022-07-12 | 43.45 | $43.52 | 62900 |
| 2022-07-11 | 43.44 | $43.63 | 78300 |
| 2022-07-08 | 43.42 | $43.74 | 51400 |
| 2022-07-07 | 43.39 | $43.85 | 48800 |
| 2022-07-06 | 43.34 | $43.79 | 98200 |
| 2022-07-05 | 43.30 | $43.71 | 207800 |
| 2022-07-01 | 43.25 | $43.86 | 125600 |
| 2022-06-30 | 43.19 | $43.27 | 80900 |
| 2022-06-29 | 43.18 | $43.30 | 45900 |
| 2022-06-28 | 43.17 | $43.11 | 117400 |
| 2022-06-27 | 43.17 | $43.69 | 113600 |
| 2022-06-24 | 43.12 | $43.73 | 89900 |
| 2022-06-23 | 43.05 | $42.86 | 91900 |
| 2022-06-22 | 43.07 | $42.08 | 170500 |
| 2022-06-21 | 43.18 | $42.12 | 536500 |
| 2022-06-17 | 43.29 | $41.08 | 281900 |
| 2022-06-16 | 43.52 | $41.47 | 145900 |
| 2022-06-15 | 43.74 | $41.81 | 166800 |
| 2022-06-14 | 43.94 | $41.71 | 463300 |
| 2022-06-13 | 44.17 | $42.15 | 215000 |
| 2022-06-10 | 44.39 | $43.15 | 134500 |
| 2022-06-09 | 44.52 | $43.34 | 84100 |
| 2022-06-08 | 44.64 | $44.06 | 101300 |
| 2022-06-07 | 44.70 | $44.58 | 59200 |
| 2022-06-06 | 44.72 | $44.36 | 114800 |
| 2022-06-03 | 44.75 | $44.34 | 69400 |
| 2022-06-02 | 44.80 | $44.75 | 125600 |
| 2022-06-01 | 44.80 | $44.13 | 232300 |
| 2022-05-31 | 44.87 | $44.70 | 200100 |
| 2022-05-27 | 44.89 | $45.00 | 214900 |
| 2022-05-26 | 44.88 | $44.45 | 84400 |
| 2022-05-25 | 44.93 | $43.91 | 89900 |
| 2022-05-24 | 45.03 | $43.83 | 366700 |
| 2022-05-23 | 45.16 | $43.27 | 325500 |
| 2022-05-20 | 45.36 | $42.38 | 409400 |
| 2022-05-19 | 45.67 | $42.38 | 486200 |
| 2022-05-18 | 46.02 | $43.06 | 219800 |
| 2022-05-17 | 46.33 | $45.92 | 221400 |
| 2022-05-16 | 46.37 | $46.30 | 394100 |
| 2022-05-13 | 46.38 | $46.17 | 140700 |
| 2022-05-12 | 46.40 | $45.41 | 217100 |
| 2022-05-11 | 46.51 | $45.36 | 252700 |
| 2022-05-10 | 46.63 | $45.65 | 252400 |
| 2022-05-09 | 46.73 | $45.98 | 307000 |
| 2022-05-06 | 46.81 | $46.00 | 159900 |
| 2022-05-05 | 46.90 | $46.05 | 164600 |
| 2022-05-04 | 46.98 | $47.01 | 227200 |
| 2022-05-03 | 46.98 | $46.12 | 251000 |
| 2022-05-02 | 47.07 | $46.20 | 384200 |
| 2022-04-29 | 47.16 | $46.70 | 388600 |
| 2022-04-28 | 47.21 | $47.94 | 125200 |
| 2022-04-27 | 47.14 | $47.29 | 150600 |
| 2022-04-26 | 47.12 | $47.13 | 219200 |
| 2022-04-25 | 47.12 | $47.94 | 163700 |
| 2022-04-22 | 47.03 | $47.73 | 360500 |
| 2022-04-21 | 46.96 | $48.49 | 200700 |
| 2022-04-20 | 46.80 | $48.60 | 222800 |
| 2022-04-19 | 46.61 | $47.94 | 123000 |
| 2022-04-18 | 46.47 | $47.21 | 140200 |
| 2022-04-14 | 46.39 | $47.59 | 120000 |
| 2022-04-13 | 46.27 | $47.58 | 199200 |
| 2022-04-12 | 46.13 | $47.23 | 119100 |
| 2022-04-11 | 46.01 | $47.27 | 358900 |
| 2022-04-08 | 45.88 | $47.43 | 137000 |
| 2022-04-07 | 45.72 | $47.22 | 124700 |
| 2022-04-06 | 45.56 | $46.70 | 224300 |
| 2022-04-05 | 45.44 | $46.21 | 109700 |
| 2022-04-04 | 45.35 | $46.25 | 97600 |
| 2022-04-01 | 45.26 | $46.38 | 159300 |
| 2022-03-31 | 45.14 | $45.85 | 66800 |
| 2022-03-30 | 45.07 | $45.95 | 126600 |
| 2022-03-29 | 44.98 | $45.95 | 362800 |
| 2022-03-28 | 44.87 | $45.48 | 174200 |
| 2022-03-25 | 44.81 | $45.33 | 82100 |
| 2022-03-24 | 44.75 | $44.96 | 116600 |
| 2022-03-23 | 44.73 | $44.69 | 191300 |
| 2022-03-22 | 44.74 | $45.05 | 458600 |
| 2022-03-21 | 44.70 | $44.76 | 174600 |
| 2022-03-18 | 44.70 | $44.75 | 231900 |
| 2022-03-17 | 44.69 | $44.79 | 194700 |
| 2022-03-16 | 44.68 | $44.52 | 140100 |
| 2022-03-15 | 44.70 | $44.30 | 121200 |
| 2022-03-14 | 44.74 | $43.41 | 450300 |
| 2022-03-11 | 44.88 | $43.21 | 99000 |
| 2022-03-10 | 45.06 | $43.78 | 314900 |
| 2022-03-09 | 45.19 | $44.13 | 128100 |
| 2022-03-08 | 45.30 | $43.78 | 306100 |
| 2022-03-07 | 45.46 | $44.94 | 138400 |
| 2022-03-04 | 45.52 | $45.81 | 148200 |
| 2022-03-03 | 45.49 | $45.81 | 363900 |
| 2022-03-02 | 45.46 | $45.48 | 103700 |
| 2022-03-01 | 45.45 | $45.00 | 135900 |
| 2022-02-28 | 45.50 | $45.29 | 75800 |
| 2022-02-25 | 45.52 | $45.78 | 426900 |
| 2022-02-24 | 45.50 | $44.36 | 362300 |
| 2022-02-23 | 45.61 | $45.05 | 138400 |
| 2022-02-22 | 45.67 | $45.45 | 144000 |
| 2022-02-18 | 45.70 | $45.83 | 94500 |
| 2022-02-17 | 45.68 | $45.82 | 77300 |
| 2022-02-16 | 45.67 | $45.52 | 103500 |
| 2022-02-15 | 45.69 | $45.42 | 82400 |
| 2022-02-14 | 45.71 | $45.30 | 252700 |
| 2022-02-11 | 45.76 | $45.43 | 104300 |
| 2022-02-10 | 45.79 | $45.52 | 127800 |
| 2022-02-09 | 45.82 | $45.98 | 134600 |
| 2022-02-08 | 45.80 | $45.93 | 115200 |
| 2022-02-07 | 45.79 | $45.69 | 171200 |
| 2022-02-04 | 45.80 | $45.59 | 97700 |
| 2022-02-03 | 45.82 | $46.14 | 163200 |
| 2022-02-02 | 45.79 | $46.20 | 178800 |
| 2022-02-01 | 45.75 | $45.72 | 190300 |
| 2022-01-31 | 45.75 | $45.73 | 229400 |
| 2022-01-28 | 45.75 | $45.49 | 92400 |
| 2022-01-27 | 45.78 | $44.94 | 140200 |
| 2022-01-26 | 45.87 | $44.75 | 387400 |
| 2022-01-25 | 45.98 | $45.14 | 255300 |
| 2022-01-24 | 46.07 | $45.71 | 287500 |
| 2022-01-21 | 46.11 | $45.74 | 281100 |
| 2022-01-20 | 46.15 | $45.79 | 291800 |
| 2022-01-19 | 46.19 | $46.16 | 109000 |
| 2022-01-18 | 46.19 | $45.97 | 198000 |
| 2022-01-14 | 46.21 | $46.67 | 186900 |
| 2022-01-13 | 46.16 | $46.59 | 159000 |
| 2022-01-12 | 46.12 | $46.45 | 118200 |
| 2022-01-11 | 46.08 | $46.48 | 168900 |
| 2022-01-10 | 46.04 | $46.49 | 155300 |
| 2022-01-07 | 46.00 | $46.88 | 122500 |
| 2022-01-06 | 45.90 | $46.77 | 138700 |
| 2022-01-05 | 45.81 | $46.86 | 130700 |
| 2022-01-04 | 45.70 | $46.93 | 154200 |
| 2022-01-03 | 45.57 | $46.70 | 128700 |
| 2021-12-31 | 45.45 | $46.67 | 68800 |
| 2021-12-30 | 45.33 | $46.37 | 80700 |
| 2021-12-29 | 45.22 | $46.48 | 99900 |
| 2021-12-28 | 45.08 | $46.29 | 106700 |
| 2021-12-27 | 44.96 | $46.02 | 102600 |
| 2021-12-23 | 44.84 | $45.58 | 70900 |
| 2021-12-22 | 44.77 | $45.48 | 108300 |
| 2021-12-21 | 44.69 | $45.20 | 113600 |
| 2021-12-20 | 44.64 | $45.15 | 339000 |
| 2021-12-17 | 44.58 | $45.21 | 92100 |
| 2021-12-16 | 44.52 | $46.09 | 98300 |
| 2021-12-15 | 44.35 | $45.87 | 145600 |
| 2021-12-14 | 44.19 | $45.34 | 86900 |
| 2021-12-13 | 44.07 | $45.38 | 125800 |
| 2021-12-10 | 43.93 | $44.92 | 86700 |
| 2021-12-09 | 43.83 | $44.14 | 40900 |
| 2021-12-08 | 43.80 | $44.18 | 106400 |
| 2021-12-07 | 43.76 | $44.29 | 84800 |
| 2021-12-06 | 43.70 | $44.12 | 80700 |
| 2021-12-03 | 43.65 | $43.39 | 95700 |
| 2021-12-02 | 43.68 | $42.92 | 71800 |
| 2021-12-01 | 43.76 | $42.47 | 76500 |
| 2021-11-30 | 43.90 | $42.75 | 102800 |
| 2021-11-29 | 44.02 | $43.90 | 92400 |
| 2021-11-26 | 44.03 | $43.78 | 44300 |
| 2021-11-24 | 44.06 | $44.38 | 71000 |
| 2021-11-23 | 44.03 | $44.55 | 50600 |
| 2021-11-22 | 43.97 | $44.28 | 102800 |
| 2021-11-19 | 43.94 | $43.91 | 65700 |
| 2021-11-18 | 43.94 | $44.08 | 63100 |
| 2021-11-17 | 43.93 | $44.24 | 59500 |
| 2021-11-16 | 43.89 | $44.34 | 103300 |
| 2021-11-15 | 43.85 | $44.57 | 62800 |
| 2021-11-12 | 43.77 | $44.38 | 83400 |
| 2021-11-11 | 43.70 | $44.32 | 73100 |
| 2021-11-10 | 43.64 | $44.34 | 57600 |
| 2021-11-09 | 43.57 | $44.27 | 82800 |
| 2021-11-08 | 43.49 | $44.14 | 100500 |
| 2021-11-05 | 43.42 | $44.53 | 57300 |
| 2021-11-04 | 43.31 | $44.20 | 68700 |
| 2021-11-03 | 43.21 | $44.17 | 58600 |
| 2021-11-02 | 43.11 | $43.71 | 108400 |
| 2021-11-01 | 43.05 | $43.49 | 64100 |
| 2021-10-29 | 43.00 | $43.34 | 33100 |
| 2021-10-28 | 42.97 | $43.37 | 37400 |
| 2021-10-27 | 42.93 | $43.14 | 58700 |
| 2021-10-26 | 42.90 | $43.40 | 74900 |
| 2021-10-25 | 42.85 | $43.34 | 51200 |
| 2021-10-22 | 42.80 | $43.31 | 95400 |
| 2021-10-21 | 42.75 | $43.00 | 44600 |
| 2021-10-20 | 42.72 | $43.00 | 58000 |
| 2021-10-19 | 42.69 | $42.78 | 83100 |
| 2021-10-18 | 42.68 | $42.73 | 131900 |
| 2021-10-15 | 42.67 | $42.91 | 162500 |
| 2021-10-14 | 42.65 | $43.05 | 42300 |
| 2021-10-13 | 42.61 | $42.60 | 42300 |
| 2021-10-12 | 42.61 | $42.53 | 66400 |
| 2021-10-11 | 42.62 | $42.50 | 108600 |
| 2021-10-08 | 42.63 | $42.53 | 45500 |
| 2021-10-07 | 42.64 | $42.59 | 55000 |
| 2021-10-06 | 42.64 | $42.41 | 71100 |
| 2021-10-05 | 42.67 | $42.05 | 83700 |
| 2021-10-04 | 42.73 | $41.84 | 102000 |
| 2021-10-01 | 42.83 | $41.98 | 121600 |
| 2021-09-30 | 42.92 | $41.85 | 62400 |
| 2021-09-29 | 43.03 | $42.60 | 52800 |
| 2021-09-28 | 43.07 | $42.23 | 100800 |
| 2021-09-27 | 43.16 | $42.69 | 66700 |
| 2021-09-24 | 43.21 | $42.81 | 88600 |
| 2021-09-23 | 43.25 | $42.78 | 51400 |
| 2021-09-22 | 43.30 | $42.61 | 50400 |
| 2021-09-21 | 43.38 | $42.48 | 82500 |
| 2021-09-20 | 43.47 | $42.51 | 125700 |
| 2021-09-17 | 43.57 | $42.99 | 49000 |
| 2021-09-16 | 43.63 | $43.41 | 214700 |
| 2021-09-15 | 43.66 | $43.54 | 38700 |
| 2021-09-14 | 43.67 | $43.35 | 272000 |
| 2021-09-13 | 43.70 | $43.63 | 43000 |
| 2021-09-10 | 43.71 | $43.52 | 44900 |
| 2021-09-09 | 43.73 | $43.67 | 66900 |
| 2021-09-08 | 43.74 | $44.00 | 118600 |
| 2021-09-07 | 43.71 | $43.67 | 80100 |
| 2021-09-03 | 43.71 | $44.13 | 51000 |
| 2021-09-02 | 43.67 | $44.21 | 72400 |
| 2021-09-01 | 43.61 | $44.03 | 73000 |
| 2021-08-31 | 43.57 | $43.81 | 54400 |
| 2021-08-30 | 43.54 | $43.72 | 50500 |
| 2021-08-27 | 43.53 | $43.52 | 51400 |
| 2021-08-26 | 43.53 | $43.30 | 57200 |
| 2021-08-25 | 43.55 | $43.55 | 59900 |
| 2021-08-24 | 43.55 | $43.61 | 81800 |
| 2021-08-23 | 43.54 | $43.89 | 63300 |
| 2021-08-20 | 43.51 | $43.96 | 47000 |
| 2021-08-19 | 43.46 | $43.89 | 67500 |
| 2021-08-18 | 43.42 | $43.60 | 65200 |
| 2021-08-17 | 43.40 | $44.16 | 77800 |
| 2021-08-16 | 43.32 | $44.13 | 72000 |
| 2021-08-13 | 43.23 | $43.91 | 56800 |
| 2021-08-12 | 43.16 | $43.56 | 128900 |
| 2021-08-11 | 43.12 | $43.64 | 61900 |
| 2021-08-10 | 43.06 | $43.50 | 95700 |
| 2021-08-09 | 43.02 | $43.19 | 76000 |
| 2021-08-06 | 43.00 | $43.02 | 60400 |
| 2021-08-05 | 42.99 | $43.00 | 62500 |
| 2021-08-04 | 42.99 | $42.74 | 161200 |
| 2021-08-03 | 43.02 | $43.35 | 115800 |
| 2021-08-02 | 42.99 | $43.16 | 120900 |
| 2021-07-30 | 42.97 | $43.30 | 50400 |
| 2021-07-29 | 42.93 | $43.29 | 41700 |
| 2021-07-28 | 42.89 | $43.04 | 70800 |
| 2021-07-27 | 42.88 | $43.37 | 62500 |
| 2021-07-26 | 42.83 | $43.30 | 66300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
53.13
2026-07-24
Close Price
$53.00
Vol: 18666
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.91
Average
47.35
Maximum
55.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.13 | $53.00 | 18666 |
| 2026-07-23 | 53.14 | $52.41 | 131748 |
| 2026-07-22 | 53.22 | $53.14 | 86000 |
| 2026-07-21 | 53.22 | $53.00 | 94886 |
| 2026-07-20 | 53.24 | $53.45 | 82700 |
| 2026-07-17 | 53.20 | $53.64 | 207639 |
| 2026-07-16 | 53.14 | $54.12 | 107500 |
| 2026-07-15 | 53.04 | $52.68 | 88509 |
| 2026-07-14 | 53.08 | $52.74 | 109207 |
| 2026-07-13 | 53.12 | $53.40 | 86983 |
| 2026-07-10 | 53.10 | $53.10 | 85356 |
| 2026-07-09 | 53.12 | $52.57 | 100112 |
| 2026-07-08 | 53.18 | $53.30 | 171885 |
| 2026-07-07 | 53.17 | $53.59 | 107705 |
| 2026-07-06 | 53.13 | $53.18 | 89318 |
| 2026-07-02 | 53.12 | $53.70 | 78419 |
| 2026-07-01 | 53.05 | $52.58 | 112000 |
| 2026-06-30 | 53.09 | $52.54 | 94013 |
| 2026-06-29 | 53.12 | $53.29 | 124500 |
| 2026-06-26 | 53.08 | $53.49 | 128940 |
| 2026-06-25 | 53.01 | $52.97 | 106200 |
| 2026-06-24 | 53.00 | $53.41 | 83700 |
| 2026-06-23 | 52.94 | $52.95 | 123832 |
| 2026-06-22 | 52.93 | $52.05 | 125600 |
| 2026-06-18 | 53.01 | $52.41 | 112400 |
| 2026-06-17 | 53.06 | $52.90 | 139700 |
| 2026-06-16 | 53.08 | $54.01 | 142000 |
| 2026-06-15 | 52.99 | $53.93 | 96500 |
| 2026-06-12 | 52.91 | $54.11 | 66700 |
| 2026-06-11 | 52.81 | $53.74 | 98732 |
| 2026-06-10 | 52.75 | $53.91 | 135400 |
| 2026-06-09 | 52.67 | $52.98 | 114900 |
| 2026-06-08 | 52.68 | $52.48 | 89628 |
| 2026-06-05 | 52.75 | $52.57 | 148214 |
| 2026-06-04 | 52.81 | $51.70 | 127900 |
| 2026-06-03 | 52.96 | $51.75 | 129729 |
| 2026-06-02 | 53.11 | $51.44 | 98830 |
| 2026-06-01 | 53.31 | $51.58 | 164280 |
| 2026-05-29 | 53.50 | $52.11 | 267717 |
| 2026-05-28 | 53.66 | $53.15 | 91925 |
| 2026-05-27 | 53.71 | $53.28 | 73310 |
| 2026-05-26 | 53.75 | $52.75 | 123331 |
| 2026-05-22 | 53.84 | $53.50 | 88427 |
| 2026-05-21 | 53.86 | $53.50 | 145451 |
| 2026-05-20 | 53.88 | $54.29 | 76500 |
| 2026-05-19 | 53.82 | $54.69 | 119233 |
| 2026-05-18 | 53.70 | $54.54 | 100248 |
| 2026-05-15 | 53.60 | $53.84 | 143100 |
| 2026-05-14 | 53.55 | $54.00 | 83164 |
| 2026-05-13 | 53.48 | $53.85 | 75005 |
| 2026-05-12 | 53.42 | $53.69 | 83400 |
| 2026-05-11 | 53.37 | $53.00 | 135300 |
| 2026-05-08 | 53.37 | $53.60 | 92424 |
| 2026-05-07 | 53.32 | $53.55 | 149447 |
| 2026-05-06 | 53.27 | $53.71 | 663932 |
| 2026-05-05 | 53.20 | $53.76 | 141024 |
| 2026-05-04 | 53.12 | $53.51 | 150600 |
| 2026-05-01 | 53.06 | $53.95 | 129324 |
| 2026-04-30 | 52.95 | $54.09 | 118117 |
| 2026-04-29 | 52.82 | $53.09 | 130100 |
| 2026-04-28 | 52.77 | $53.19 | 90616 |
| 2026-04-27 | 52.72 | $52.82 | 118337 |
| 2026-04-24 | 52.70 | $53.37 | 111100 |
| 2026-04-23 | 52.61 | $53.45 | 716332 |
| 2026-04-22 | 52.51 | $52.70 | 64300 |
| 2026-04-21 | 52.48 | $52.52 | 70100 |
| 2026-04-20 | 52.46 | $52.78 | 184538 |
| 2026-04-17 | 52.41 | $52.84 | 94954 |
| 2026-04-16 | 52.34 | $52.12 | 158800 |
| 2026-04-15 | 52.35 | $51.96 | 160400 |
| 2026-04-14 | 52.39 | $52.16 | 144800 |
| 2026-04-13 | 52.41 | $52.25 | 111992 |
| 2026-04-10 | 52.43 | $52.79 | 104710 |
| 2026-04-09 | 52.40 | $53.52 | 227645 |
| 2026-04-08 | 52.31 | $53.03 | 170763 |
| 2026-04-07 | 52.27 | $51.99 | 147300 |
| 2026-04-06 | 52.34 | $52.85 | 115878 |
| 2026-04-02 | 52.33 | $52.40 | 210273 |
| 2026-04-01 | 52.37 | $52.10 | 191043 |
| 2026-03-31 | 52.46 | $52.33 | 184700 |
| 2026-03-30 | 52.54 | $52.23 | 278538 |
| 2026-03-27 | 52.65 | $52.00 | 271309 |
| 2026-03-26 | 52.81 | $51.70 | 162158 |
| 2026-03-25 | 53.02 | $51.89 | 172100 |
| 2026-03-24 | 53.22 | $51.55 | 260745 |
| 2026-03-23 | 53.49 | $51.57 | 302400 |
| 2026-03-20 | 53.77 | $51.33 | 247324 |
| 2026-03-19 | 54.10 | $52.12 | 217093 |
| 2026-03-18 | 54.37 | $52.50 | 187436 |
| 2026-03-17 | 54.61 | $53.76 | 122106 |
| 2026-03-16 | 54.75 | $53.96 | 146611 |
| 2026-03-13 | 54.88 | $53.93 | 97025 |
| 2026-03-12 | 55.02 | $53.59 | 110756 |
| 2026-03-11 | 55.21 | $53.71 | 305602 |
| 2026-03-10 | 55.39 | $54.33 | 181071 |
| 2026-03-09 | 55.51 | $54.41 | 219685 |
| 2026-03-06 | 55.64 | $54.26 | 194639 |
| 2026-03-05 | 55.78 | $54.09 | 530171 |
| 2026-03-04 | 55.94 | $55.27 | 213137 |
| 2026-03-03 | 55.99 | $55.62 | 303702 |
| 2026-03-02 | 55.99 | $56.14 | 209532 |
| 2026-02-27 | 55.93 | $56.91 | 245700 |
| 2026-02-26 | 55.78 | $56.15 | 141823 |
| 2026-02-25 | 55.67 | $56.23 | 176661 |
| 2026-02-24 | 55.54 | $56.66 | 165618 |
| 2026-02-23 | 55.35 | $56.17 | 120700 |
| 2026-02-20 | 55.20 | $55.50 | 87320 |
| 2026-02-19 | 55.08 | $55.39 | 183319 |
| 2026-02-18 | 54.97 | $55.53 | 304600 |
| 2026-02-17 | 54.82 | $55.79 | 189000 |
| 2026-02-13 | 54.64 | $56.57 | 232470 |
| 2026-02-12 | 54.35 | $56.39 | 362428 |
| 2026-02-11 | 54.07 | $55.65 | 232352 |
| 2026-02-10 | 53.83 | $54.97 | 181883 |
| 2026-02-09 | 53.64 | $55.31 | 361696 |
| 2026-02-06 | 53.39 | $55.78 | 267800 |
| 2026-02-05 | 53.07 | $55.06 | 304148 |
| 2026-02-04 | 52.79 | $54.99 | 523577 |
| 2026-02-03 | 52.48 | $54.45 | 212500 |
| 2026-02-02 | 52.20 | $53.61 | 372702 |
| 2026-01-30 | 51.98 | $52.86 | 192900 |
| 2026-01-29 | 51.82 | $52.18 | 175600 |
| 2026-01-28 | 51.70 | $52.16 | 199728 |
| 2026-01-27 | 51.58 | $52.66 | 232922 |
| 2026-01-26 | 51.39 | $52.49 | 179800 |
| 2026-01-23 | 51.20 | $52.56 | 162801 |
| 2026-01-22 | 51.00 | $52.24 | 187912 |
| 2026-01-21 | 50.80 | $52.32 | 132300 |
| 2026-01-20 | 50.59 | $52.15 | 264600 |
| 2026-01-16 | 50.39 | $52.03 | 278000 |
| 2026-01-15 | 50.19 | $52.09 | 194600 |
| 2026-01-14 | 49.97 | $52.01 | 329351 |
| 2026-01-13 | 49.76 | $51.39 | 188600 |
| 2026-01-12 | 49.60 | $50.88 | 169800 |
| 2026-01-09 | 49.48 | $50.25 | 200531 |
| 2026-01-08 | 49.42 | $49.74 | 145929 |
| 2026-01-07 | 49.41 | $48.64 | 197125 |
| 2026-01-06 | 49.51 | $49.13 | 203126 |
| 2026-01-05 | 49.56 | $48.98 | 187128 |
| 2026-01-02 | 49.64 | $49.14 | 182200 |
| 2025-12-31 | 49.70 | $49.19 | 447102 |
| 2025-12-30 | 49.76 | $49.46 | 105900 |
| 2025-12-29 | 49.80 | $49.61 | 104400 |
| 2025-12-26 | 49.83 | $49.61 | 91227 |
| 2025-12-24 | 49.86 | $49.53 | 110125 |
| 2025-12-23 | 49.90 | $49.18 | 165016 |
| 2025-12-22 | 49.97 | $49.42 | 193251 |
| 2025-12-19 | 50.02 | $49.61 | 135520 |
| 2025-12-18 | 50.05 | $50.15 | 104754 |
| 2025-12-17 | 50.02 | $50.50 | 110694 |
| 2025-12-16 | 49.94 | $50.28 | 93331 |
| 2025-12-15 | 49.88 | $50.50 | 118184 |
| 2025-12-12 | 49.80 | $50.38 | 135319 |
| 2025-12-11 | 49.72 | $50.00 | 144350 |
| 2025-12-10 | 49.67 | $49.58 | 146433 |
| 2025-12-09 | 49.65 | $49.56 | 179702 |
| 2025-12-08 | 49.64 | $49.42 | 208500 |
| 2025-12-05 | 49.64 | $49.85 | 235900 |
| 2025-12-04 | 49.58 | $49.90 | 144700 |
| 2025-12-03 | 49.52 | $50.18 | 150304 |
| 2025-12-02 | 49.42 | $50.08 | 158400 |
| 2025-12-01 | 49.32 | $50.29 | 178600 |
| 2025-11-28 | 49.20 | $50.36 | 99725 |
| 2025-11-26 | 49.06 | $50.10 | 199500 |
| 2025-11-25 | 48.94 | $49.59 | 107400 |
| 2025-11-24 | 48.87 | $48.84 | 174123 |
| 2025-11-21 | 48.88 | $49.40 | 106600 |
| 2025-11-20 | 48.84 | $48.94 | 136200 |
| 2025-11-19 | 48.85 | $48.51 | 113559 |
| 2025-11-18 | 48.91 | $48.82 | 93532 |
| 2025-11-17 | 48.95 | $48.76 | 128220 |
| 2025-11-14 | 49.01 | $49.11 | 129114 |
| 2025-11-13 | 49.03 | $49.14 | 113063 |
| 2025-11-12 | 49.07 | $49.13 | 116025 |
| 2025-11-11 | 49.11 | $49.16 | 94606 |
| 2025-11-10 | 49.15 | $48.61 | 109900 |
| 2025-11-07 | 49.25 | $48.75 | 113400 |
| 2025-11-06 | 49.33 | $48.21 | 118730 |
| 2025-11-05 | 49.48 | $48.55 | 110603 |
| 2025-11-04 | 49.60 | $48.61 | 122083 |
| 2025-11-03 | 49.72 | $48.40 | 125228 |
| 2025-10-31 | 49.86 | $48.59 | 126600 |
| 2025-10-30 | 49.99 | $48.74 | 178889 |
| 2025-10-29 | 50.11 | $48.91 | 149629 |
| 2025-10-28 | 50.22 | $49.88 | 104035 |
| 2025-10-27 | 50.24 | $50.26 | 125800 |
| 2025-10-24 | 50.21 | $50.35 | 108200 |
| 2025-10-23 | 50.18 | $50.51 | 107288 |
| 2025-10-22 | 50.12 | $50.77 | 95117 |
| 2025-10-21 | 50.03 | $50.50 | 108100 |
| 2025-10-20 | 49.97 | $50.68 | 118701 |
| 2025-10-17 | 49.89 | $50.70 | 87040 |
| 2025-10-16 | 49.80 | $50.10 | 103441 |
| 2025-10-15 | 49.77 | $50.48 | 100300 |
| 2025-10-14 | 49.71 | $50.37 | 101148 |
| 2025-10-13 | 49.66 | $49.48 | 217100 |
| 2025-10-10 | 49.71 | $49.66 | 151800 |
| 2025-10-09 | 49.74 | $49.66 | 136100 |
| 2025-10-08 | 49.78 | $49.46 | 104868 |
| 2025-10-07 | 49.85 | $49.68 | 104615 |
| 2025-10-06 | 49.90 | $49.27 | 255422 |
| 2025-10-03 | 50.00 | $49.64 | 92200 |
| 2025-10-02 | 50.08 | $49.59 | 106541 |
| 2025-10-01 | 50.16 | $49.73 | 505345 |
| 2025-09-30 | 50.25 | $49.84 | 282601 |
| 2025-09-29 | 50.32 | $49.66 | 83018 |
| 2025-09-26 | 50.42 | $49.61 | 103207 |
| 2025-09-25 | 50.54 | $49.57 | 80970 |
| 2025-09-24 | 50.66 | $49.91 | 95700 |
| 2025-09-23 | 50.75 | $49.87 | 124180 |
| 2025-09-22 | 50.86 | $49.74 | 235600 |
| 2025-09-19 | 50.98 | $50.20 | 129425 |
| 2025-09-18 | 51.08 | $50.75 | 227048 |
| 2025-09-17 | 51.12 | $51.17 | 250200 |
| 2025-09-16 | 51.14 | $50.84 | 113900 |
| 2025-09-15 | 51.19 | $50.68 | 117669 |
| 2025-09-12 | 51.25 | $51.19 | 103100 |
| 2025-09-11 | 51.28 | $51.32 | 151147 |
| 2025-09-10 | 51.29 | $50.84 | 129900 |
| 2025-09-09 | 51.35 | $51.39 | 127525 |
| 2025-09-08 | 51.37 | $51.28 | 108327 |
| 2025-09-05 | 51.40 | $51.40 | 88100 |
| 2025-09-04 | 51.42 | $51.25 | 118222 |
| 2025-09-03 | 51.46 | $51.17 | 82900 |
| 2025-09-02 | 51.50 | $51.10 | 106300 |
| 2025-08-29 | 51.55 | $51.13 | 89207 |
| 2025-08-28 | 51.59 | $50.79 | 86500 |
| 2025-08-27 | 51.66 | $51.08 | 149939 |
| 2025-08-26 | 51.70 | $50.87 | 87719 |
| 2025-08-25 | 51.77 | $51.14 | 84700 |
| 2025-08-22 | 51.81 | $51.94 | 71700 |
| 2025-08-21 | 51.77 | $51.96 | 75500 |
| 2025-08-20 | 51.72 | $52.57 | 99100 |
| 2025-08-19 | 51.61 | $52.19 | 101300 |
| 2025-08-18 | 51.54 | $51.71 | 70400 |
| 2025-08-15 | 51.50 | $51.65 | 79700 |
| 2025-08-14 | 51.47 | $51.62 | 79400 |
| 2025-08-13 | 51.44 | $52.11 | 76900 |
| 2025-08-12 | 51.36 | $52.20 | 107800 |
| 2025-08-11 | 51.26 | $52.02 | 92400 |
| 2025-08-08 | 51.18 | $51.98 | 114400 |
| 2025-08-07 | 51.09 | $51.83 | 69500 |
| 2025-08-06 | 51.01 | $51.49 | 138600 |
| 2025-08-05 | 50.97 | $50.66 | 168100 |
| 2025-08-04 | 51.00 | $50.88 | 135100 |
| 2025-08-01 | 51.02 | $50.64 | 154700 |
| 2025-07-31 | 51.07 | $50.44 | 76000 |
| 2025-07-30 | 51.15 | $50.85 | 66000 |
| 2025-07-29 | 51.18 | $51.24 | 94400 |
| 2025-07-28 | 51.19 | $50.93 | 97900 |
| 2025-07-25 | 51.22 | $51.37 | 70100 |
| 2025-07-24 | 51.20 | $51.28 | 91400 |
| 2025-07-23 | 51.20 | $51.53 | 71200 |
| 2025-07-22 | 51.16 | $51.45 | 105400 |
| 2025-07-21 | 51.14 | $51.05 | 99000 |
| 2025-07-18 | 51.15 | $51.06 | 94300 |
| 2025-07-17 | 51.16 | $51.19 | 147800 |
| 2025-07-16 | 51.16 | $50.72 | 99400 |
| 2025-07-15 | 51.20 | $50.58 | 130200 |
| 2025-07-14 | 51.26 | $51.10 | 133400 |
| 2025-07-11 | 51.27 | $51.01 | 85700 |
| 2025-07-10 | 51.29 | $51.16 | 128900 |
| 2025-07-09 | 51.30 | $51.05 | 199000 |
| 2025-07-08 | 51.32 | $51.33 | 98100 |
| 2025-07-07 | 51.32 | $51.81 | 118600 |
| 2025-07-03 | 51.27 | $51.87 | 96000 |
| 2025-07-02 | 51.22 | $51.80 | 103400 |
| 2025-07-01 | 51.18 | $51.71 | 189400 |
| 2025-06-30 | 51.15 | $51.15 | 273000 |
| 2025-06-27 | 51.17 | $50.95 | 88800 |
| 2025-06-26 | 51.22 | $50.65 | 96600 |
| 2025-06-25 | 51.31 | $50.75 | 81300 |
| 2025-06-24 | 51.39 | $51.43 | 115100 |
| 2025-06-23 | 51.41 | $51.45 | 137900 |
| 2025-06-20 | 51.42 | $50.77 | 112400 |
| 2025-06-18 | 51.51 | $50.77 | 100100 |
| 2025-06-17 | 51.60 | $50.83 | 164400 |
| 2025-06-16 | 51.69 | $51.23 | 129500 |
| 2025-06-13 | 51.75 | $51.07 | 117300 |
| 2025-06-12 | 51.82 | $51.65 | 48300 |
| 2025-06-11 | 51.83 | $51.40 | 131800 |
| 2025-06-10 | 51.86 | $51.68 | 85600 |
| 2025-06-09 | 51.86 | $51.56 | 57000 |
| 2025-06-06 | 51.88 | $51.70 | 76400 |
| 2025-06-05 | 51.87 | $51.51 | 79100 |
| 2025-06-04 | 51.89 | $52.11 | 60700 |
| 2025-06-03 | 51.84 | $52.42 | 84000 |
| 2025-06-02 | 51.76 | $52.50 | 77800 |
| 2025-05-30 | 51.67 | $52.43 | 78800 |
| 2025-05-29 | 51.57 | $51.93 | 71700 |
| 2025-05-28 | 51.53 | $51.70 | 71800 |
| 2025-05-27 | 51.50 | $52.05 | 94400 |
| 2025-05-23 | 51.44 | $51.50 | 50800 |
| 2025-05-22 | 51.42 | $51.37 | 78700 |
| 2025-05-21 | 51.42 | $51.58 | 84000 |
| 2025-05-20 | 51.39 | $52.24 | 70400 |
| 2025-05-19 | 51.30 | $52.09 | 81200 |
| 2025-05-16 | 51.22 | $51.96 | 153700 |
| 2025-05-15 | 51.15 | $51.37 | 158500 |
| 2025-05-14 | 51.14 | $50.35 | 134500 |
| 2025-05-13 | 51.22 | $50.54 | 311700 |
| 2025-05-12 | 51.29 | $51.16 | 313700 |
| 2025-05-09 | 51.29 | $51.03 | 84700 |
| 2025-05-08 | 51.31 | $51.26 | 160900 |
| 2025-05-07 | 51.29 | $51.44 | 51800 |
| 2025-05-06 | 51.24 | $51.41 | 151600 |
| 2025-05-05 | 51.19 | $51.59 | 88900 |
| 2025-05-02 | 51.10 | $51.57 | 85200 |
| 2025-05-01 | 51.01 | $51.22 | 68400 |
| 2025-04-30 | 50.96 | $51.57 | 90800 |
| 2025-04-29 | 50.88 | $51.29 | 67100 |
| 2025-04-28 | 50.82 | $50.85 | 113200 |
| 2025-04-25 | 50.80 | $50.94 | 149300 |
| 2025-04-24 | 50.77 | $51.07 | 243300 |
| 2025-04-23 | 50.72 | $51.60 | 130600 |
| 2025-04-22 | 50.61 | $51.73 | 96900 |
| 2025-04-21 | 50.49 | $50.92 | 254300 |
| 2025-04-17 | 50.43 | $51.53 | 114800 |
| 2025-04-16 | 50.30 | $50.46 | 97200 |
| 2025-04-15 | 50.27 | $51.02 | 224900 |
| 2025-04-14 | 50.19 | $51.43 | 122600 |
| 2025-04-11 | 50.06 | $50.63 | 176900 |
| 2025-04-10 | 50.01 | $49.99 | 288900 |
| 2025-04-09 | 50.01 | $50.01 | 198200 |
| 2025-04-08 | 50.01 | $47.94 | 503300 |
| 2025-04-07 | 50.22 | $48.67 | 399600 |
| 2025-04-04 | 50.38 | $49.27 | 270400 |
| 2025-04-03 | 50.49 | $51.45 | 199800 |
| 2025-04-02 | 50.40 | $51.31 | 95200 |
| 2025-04-01 | 50.32 | $51.34 | 296800 |
| 2025-03-31 | 50.25 | $51.13 | 267100 |
| 2025-03-28 | 50.20 | $50.38 | 69900 |
| 2025-03-27 | 50.23 | $50.66 | 80800 |
| 2025-03-26 | 50.24 | $50.09 | 77600 |
| 2025-03-25 | 50.31 | $49.39 | 95400 |
| 2025-03-24 | 50.47 | $49.84 | 113100 |
| 2025-03-21 | 50.60 | $49.47 | 54600 |
| 2025-03-20 | 50.77 | $49.76 | 87500 |
| 2025-03-19 | 50.92 | $50.00 | 83900 |
| 2025-03-18 | 51.06 | $49.90 | 108300 |
| 2025-03-17 | 51.22 | $50.54 | 97900 |
| 2025-03-14 | 51.33 | $49.77 | 107900 |
| 2025-03-13 | 51.52 | $49.55 | 169200 |
| 2025-03-12 | 51.74 | $49.97 | 235000 |
| 2025-03-11 | 51.92 | $50.90 | 470100 |
| 2025-03-10 | 52.03 | $51.57 | 185600 |
| 2025-03-07 | 52.06 | $51.94 | 416400 |
| 2025-03-06 | 52.05 | $51.94 | 122600 |
| 2025-03-05 | 52.04 | $52.00 | 99800 |
| 2025-03-04 | 52.02 | $51.82 | 189400 |
| 2025-03-03 | 52.00 | $52.71 | 190300 |
| 2025-02-28 | 51.89 | $52.55 | 88600 |
| 2025-02-27 | 51.79 | $51.87 | 130500 |
| 2025-02-26 | 51.74 | $51.89 | 115800 |
| 2025-02-25 | 51.68 | $52.85 | 237200 |
| 2025-02-24 | 51.53 | $52.08 | 207100 |
| 2025-02-21 | 51.43 | $51.97 | 104200 |
| 2025-02-20 | 51.33 | $51.63 | 83600 |
| 2025-02-19 | 51.24 | $52.15 | 86200 |
| 2025-02-18 | 51.10 | $51.73 | 107600 |
| 2025-02-14 | 50.98 | $51.71 | 80700 |
| 2025-02-13 | 50.85 | $52.30 | 174500 |
| 2025-02-12 | 50.65 | $51.71 | 118600 |
| 2025-02-11 | 50.48 | $51.64 | 132100 |
| 2025-02-10 | 50.31 | $51.20 | 109700 |
| 2025-02-07 | 50.16 | $50.86 | 220300 |
| 2025-02-06 | 50.04 | $51.01 | 75100 |
| 2025-02-05 | 49.89 | $50.73 | 83700 |
| 2025-02-04 | 49.76 | $50.35 | 89800 |
| 2025-02-03 | 49.66 | $50.52 | 199500 |
| 2025-01-31 | 49.54 | $50.27 | 77800 |
| 2025-01-30 | 49.44 | $50.72 | 71000 |
| 2025-01-29 | 49.28 | $50.21 | 76100 |
| 2025-01-28 | 49.18 | $50.03 | 115600 |
| 2025-01-27 | 49.09 | $50.73 | 115100 |
| 2025-01-24 | 48.94 | $49.43 | 91800 |
| 2025-01-23 | 48.91 | $49.22 | 99000 |
| 2025-01-22 | 48.90 | $49.06 | 88000 |
| 2025-01-21 | 48.91 | $49.25 | 132100 |
| 2025-01-17 | 48.91 | $48.96 | 112200 |
| 2025-01-16 | 48.95 | $48.63 | 82200 |
| 2025-01-15 | 49.04 | $48.30 | 117500 |
| 2025-01-14 | 49.17 | $48.39 | 118700 |
| 2025-01-13 | 49.31 | $48.33 | 115700 |
| 2025-01-10 | 49.48 | $48.31 | 107200 |
| 2025-01-08 | 49.66 | $48.89 | 113700 |
| 2025-01-07 | 49.80 | $48.68 | 121600 |
| 2025-01-06 | 49.97 | $48.84 | 311300 |
| 2025-01-03 | 50.15 | $49.31 | 80200 |
| 2025-01-02 | 50.29 | $49.25 | 100100 |
| 2024-12-31 | 50.46 | $49.43 | 327900 |
| 2024-12-30 | 50.62 | $49.28 | 172500 |
| 2024-12-27 | 50.80 | $49.93 | 73600 |
| 2024-12-26 | 50.94 | $50.22 | 70800 |
| 2024-12-24 | 51.06 | $50.11 | 51600 |
| 2024-12-23 | 51.19 | $49.71 | 241700 |
| 2024-12-20 | 51.37 | $49.97 | 156000 |
| 2024-12-19 | 51.53 | $50.23 | 117200 |
| 2024-12-18 | 51.67 | $50.54 | 131600 |
| 2024-12-17 | 51.78 | $51.37 | 91200 |
| 2024-12-16 | 51.80 | $51.51 | 69000 |
| 2024-12-13 | 51.80 | $51.69 | 75400 |
| 2024-12-12 | 51.78 | $51.80 | 101000 |
| 2024-12-11 | 51.73 | $51.72 | 96600 |
| 2024-12-10 | 51.69 | $51.96 | 56700 |
| 2024-12-09 | 51.62 | $51.71 | 87400 |
| 2024-12-06 | 51.57 | $51.94 | 69300 |
| 2024-12-05 | 51.49 | $52.10 | 67200 |
| 2024-12-04 | 51.38 | $51.94 | 86100 |
| 2024-12-03 | 51.27 | $51.99 | 255400 |
| 2024-12-02 | 51.15 | $52.27 | 334900 |
| 2024-11-29 | 50.99 | $52.29 | 44500 |
| 2024-11-27 | 50.82 | $52.05 | 158300 |
| 2024-11-26 | 50.66 | $52.01 | 66600 |
| 2024-11-25 | 50.49 | $51.73 | 84200 |
| 2024-11-22 | 50.34 | $51.48 | 246100 |
| 2024-11-21 | 50.21 | $50.94 | 124300 |
| 2024-11-20 | 50.13 | $50.29 | 83400 |
| 2024-11-19 | 50.11 | $50.37 | 61700 |
| 2024-11-18 | 50.08 | $50.17 | 91300 |
| 2024-11-15 | 50.08 | $49.85 | 80000 |
| 2024-11-14 | 50.11 | $50.24 | 60300 |
| 2024-11-13 | 50.10 | $50.37 | 61500 |
| 2024-11-12 | 50.09 | $50.34 | 122100 |
| 2024-11-11 | 50.08 | $50.33 | 267500 |
| 2024-11-08 | 50.07 | $50.50 | 92500 |
| 2024-11-07 | 50.05 | $49.83 | 131300 |
| 2024-11-06 | 50.09 | $49.66 | 151700 |
| 2024-11-05 | 50.15 | $50.22 | 135400 |
| 2024-11-04 | 50.16 | $49.78 | 85500 |
| 2024-11-01 | 50.21 | $49.62 | 45900 |
| 2024-10-31 | 50.27 | $49.57 | 82300 |
| 2024-10-30 | 50.35 | $49.67 | 74900 |
| 2024-10-29 | 50.41 | $49.84 | 91700 |
| 2024-10-28 | 50.47 | $50.30 | 125100 |
| 2024-10-25 | 50.49 | $50.15 | 89100 |
| 2024-10-24 | 50.52 | $50.49 | 172100 |
| 2024-10-23 | 50.53 | $50.60 | 97400 |
| 2024-10-22 | 50.52 | $50.67 | 91400 |
| 2024-10-21 | 50.51 | $50.35 | 84000 |
| 2024-10-18 | 50.54 | $50.78 | 85400 |
| 2024-10-17 | 50.52 | $50.68 | 131700 |
| 2024-10-16 | 50.52 | $50.87 | 68400 |
| 2024-10-15 | 50.49 | $50.94 | 96500 |
| 2024-10-14 | 50.47 | $50.61 | 291100 |
| 2024-10-11 | 50.48 | $50.36 | 105300 |
| 2024-10-10 | 50.51 | $50.11 | 91200 |
| 2024-10-09 | 50.58 | $50.36 | 58200 |
| 2024-10-08 | 50.63 | $50.00 | 115900 |
| 2024-10-07 | 50.71 | $49.73 | 125600 |
| 2024-10-04 | 50.83 | $50.22 | 156700 |
| 2024-10-03 | 50.91 | $50.05 | 82400 |
| 2024-10-02 | 51.01 | $50.51 | 78500 |
| 2024-10-01 | 51.06 | $50.93 | 79200 |
| 2024-09-30 | 51.08 | $51.05 | 181900 |
| 2024-09-27 | 51.09 | $51.00 | 71400 |
| 2024-09-26 | 51.10 | $50.98 | 160400 |
| 2024-09-25 | 51.10 | $50.91 | 72400 |
| 2024-09-24 | 51.12 | $50.96 | 100500 |
| 2024-09-23 | 51.13 | $51.08 | 119800 |
| 2024-09-20 | 51.12 | $50.84 | 53200 |
| 2024-09-19 | 51.14 | $50.94 | 122300 |
| 2024-09-18 | 51.15 | $51.15 | 57200 |
| 2024-09-17 | 51.13 | $51.32 | 43800 |
| 2024-09-16 | 51.08 | $51.72 | 58600 |
| 2024-09-13 | 50.99 | $51.53 | 49600 |
| 2024-09-12 | 50.91 | $51.16 | 42100 |
| 2024-09-11 | 50.85 | $50.80 | 50500 |
| 2024-09-10 | 50.82 | $51.24 | 54900 |
| 2024-09-09 | 50.73 | $51.23 | 53300 |
| 2024-09-06 | 50.64 | $50.92 | 42500 |
| 2024-09-05 | 50.56 | $51.11 | 66500 |
| 2024-09-04 | 50.45 | $51.30 | 67300 |
| 2024-09-03 | 50.31 | $51.12 | 150100 |
| 2024-08-30 | 50.17 | $50.85 | 49200 |
| 2024-08-29 | 50.05 | $50.49 | 53700 |
| 2024-08-28 | 49.96 | $50.71 | 50700 |
| 2024-08-27 | 49.83 | $50.92 | 76900 |
| 2024-08-26 | 49.68 | $50.89 | 69400 |
| 2024-08-23 | 49.51 | $50.52 | 41000 |
| 2024-08-22 | 49.37 | $50.35 | 120600 |
| 2024-08-21 | 49.24 | $50.43 | 67000 |
| 2024-08-20 | 49.09 | $50.06 | 38600 |
| 2024-08-19 | 48.96 | $49.92 | 76500 |
| 2024-08-16 | 48.84 | $49.70 | 74000 |
| 2024-08-15 | 48.74 | $49.61 | 49900 |
| 2024-08-14 | 48.64 | $49.08 | 60200 |
| 2024-08-13 | 48.58 | $48.85 | 97200 |
| 2024-08-12 | 48.55 | $48.54 | 41400 |
| 2024-08-09 | 48.54 | $48.85 | 37500 |
| 2024-08-08 | 48.49 | $48.88 | 78800 |
| 2024-08-07 | 48.44 | $48.42 | 67700 |
| 2024-08-06 | 48.43 | $48.44 | 87700 |
| 2024-08-05 | 48.41 | $48.10 | 107500 |
| 2024-08-02 | 48.42 | $49.10 | 100700 |
| 2024-08-01 | 48.34 | $48.80 | 47300 |
| 2024-07-31 | 48.27 | $48.38 | 33900 |
| 2024-07-30 | 48.24 | $48.47 | 169900 |
| 2024-07-29 | 48.19 | $48.64 | 32000 |
| 2024-07-26 | 48.12 | $48.67 | 64700 |
| 2024-07-25 | 48.04 | $48.12 | 50000 |
| 2024-07-24 | 48.02 | $48.10 | 54800 |
| 2024-07-23 | 47.99 | $48.15 | 40100 |
| 2024-07-22 | 47.96 | $48.32 | 47000 |
| 2024-07-19 | 47.92 | $48.30 | 69200 |
| 2024-07-18 | 47.87 | $48.47 | 115400 |
| 2024-07-17 | 47.80 | $48.73 | 75800 |
| 2024-07-16 | 47.70 | $48.13 | 141100 |
| 2024-07-15 | 47.66 | $47.65 | 90200 |
| 2024-07-12 | 47.67 | $47.95 | 59400 |
| 2024-07-11 | 47.64 | $47.76 | 70600 |
| 2024-07-10 | 47.63 | $47.71 | 74600 |
| 2024-07-09 | 47.63 | $47.51 | 65300 |
| 2024-07-08 | 47.65 | $47.72 | 141900 |
| 2024-07-05 | 47.65 | $47.77 | 52300 |
| 2024-07-03 | 47.65 | $47.33 | 39000 |
| 2024-07-02 | 47.70 | $47.42 | 41300 |
| 2024-07-01 | 47.74 | $47.12 | 83700 |
| 2024-06-28 | 47.81 | $47.40 | 29300 |
| 2024-06-27 | 47.86 | $47.63 | 245800 |
| 2024-06-26 | 47.88 | $47.80 | 56000 |
| 2024-06-25 | 47.88 | $47.91 | 72500 |
| 2024-06-24 | 47.88 | $48.20 | 117300 |
| 2024-06-21 | 47.84 | $47.69 | 43900 |
| 2024-06-20 | 47.86 | $47.89 | 62900 |
| 2024-06-18 | 47.86 | $48.02 | 73700 |
| 2024-06-17 | 47.85 | $47.98 | 42100 |
| 2024-06-14 | 47.85 | $47.48 | 44900 |
| 2024-06-13 | 47.90 | $47.50 | 32200 |
| 2024-06-12 | 47.95 | $47.49 | 36600 |
| 2024-06-11 | 48.01 | $47.91 | 54500 |
| 2024-06-10 | 48.02 | $47.95 | 63800 |
| 2024-06-07 | 48.04 | $48.05 | 71700 |
| 2024-06-06 | 48.04 | $48.36 | 53600 |
| 2024-06-05 | 48.01 | $48.17 | 56800 |
| 2024-06-04 | 48.00 | $48.28 | 45200 |
| 2024-06-03 | 47.97 | $48.00 | 81000 |
| 2024-05-31 | 47.97 | $48.03 | 35000 |
| 2024-05-30 | 47.96 | $47.24 | 30900 |
| 2024-05-29 | 48.01 | $47.18 | 83400 |
| 2024-05-28 | 48.08 | $47.57 | 92600 |
| 2024-05-24 | 48.10 | $47.99 | 302700 |
| 2024-05-23 | 48.08 | $47.88 | 557800 |
| 2024-05-22 | 48.06 | $48.41 | 195100 |
| 2024-05-21 | 47.99 | $48.58 | 68300 |
| 2024-05-20 | 47.89 | $48.30 | 61100 |
| 2024-05-17 | 47.82 | $48.61 | 103400 |
| 2024-05-16 | 47.70 | $48.77 | 90800 |
| 2024-05-15 | 47.55 | $48.15 | 214800 |
| 2024-05-14 | 47.45 | $48.14 | 51200 |
| 2024-05-13 | 47.33 | $48.17 | 65000 |
| 2024-05-10 | 47.20 | $48.26 | 59700 |
| 2024-05-09 | 47.05 | $48.01 | 62600 |
| 2024-05-08 | 46.91 | $47.55 | 55700 |
| 2024-05-07 | 46.82 | $47.71 | 38100 |
| 2024-05-06 | 46.70 | $47.19 | 71900 |
| 2024-05-03 | 46.62 | $47.12 | 80200 |
| 2024-05-02 | 46.55 | $46.95 | 45500 |
| 2024-05-01 | 46.49 | $46.56 | 82100 |
| 2024-04-30 | 46.46 | $46.85 | 94200 |
| 2024-04-29 | 46.41 | $47.09 | 51600 |
| 2024-04-26 | 46.34 | $46.94 | 73700 |
| 2024-04-25 | 46.28 | $46.98 | 76000 |
| 2024-04-24 | 46.22 | $47.14 | 62500 |
| 2024-04-23 | 46.15 | $46.75 | 66200 |
| 2024-04-22 | 46.12 | $46.61 | 74500 |
| 2024-04-19 | 46.10 | $46.24 | 63400 |
| 2024-04-18 | 46.12 | $45.78 | 52800 |
| 2024-04-17 | 46.19 | $45.56 | 49800 |
| 2024-04-16 | 46.29 | $45.43 | 52600 |
| 2024-04-15 | 46.41 | $45.36 | 65000 |
| 2024-04-12 | 46.55 | $45.62 | 67200 |
| 2024-04-11 | 46.66 | $46.09 | 59100 |
| 2024-04-10 | 46.74 | $46.24 | 77000 |
| 2024-04-09 | 46.81 | $46.46 | 48000 |
| 2024-04-08 | 46.85 | $46.20 | 74800 |
| 2024-04-05 | 46.93 | $46.27 | 63900 |
| 2024-04-04 | 47.00 | $46.18 | 116300 |
| 2024-04-03 | 47.08 | $46.37 | 70700 |
| 2024-04-02 | 47.15 | $46.92 | 66900 |
| 2024-04-01 | 47.16 | $47.21 | 55600 |
| 2024-03-28 | 47.14 | $47.58 | 54700 |
| 2024-03-27 | 47.08 | $47.48 | 36800 |
| 2024-03-26 | 47.02 | $47.02 | 54700 |
| 2024-03-25 | 47.00 | $47.01 | 132100 |
| 2024-03-22 | 46.98 | $47.17 | 47300 |
| 2024-03-21 | 46.94 | $47.38 | 62500 |
| 2024-03-20 | 46.87 | $47.33 | 71900 |
| 2024-03-19 | 46.80 | $47.15 | 104800 |
| 2024-03-18 | 46.74 | $46.97 | 54500 |
| 2024-03-15 | 46.69 | $46.66 | 52800 |
| 2024-03-14 | 46.67 | $46.94 | 64400 |
| 2024-03-13 | 46.61 | $47.29 | 164500 |
| 2024-03-12 | 46.51 | $47.24 | 56900 |
| 2024-03-11 | 46.40 | $46.93 | 52400 |
| 2024-03-08 | 46.31 | $46.70 | 84600 |
| 2024-03-07 | 46.24 | $47.01 | 64100 |
| 2024-03-06 | 46.14 | $46.79 | 85700 |
| 2024-03-05 | 46.05 | $46.42 | 127400 |
| 2024-03-04 | 45.99 | $46.32 | 74500 |
| 2024-03-01 | 45.94 | $46.31 | 79400 |
| 2024-02-29 | 45.89 | $46.27 | 62000 |
| 2024-02-28 | 45.83 | $46.31 | 243900 |
| 2024-02-27 | 45.77 | $46.27 | 53700 |
| 2024-02-26 | 45.71 | $46.24 | 73700 |
| 2024-02-23 | 45.64 | $46.28 | 71300 |
| 2024-02-22 | 45.56 | $46.09 | 94700 |
| 2024-02-21 | 45.49 | $45.97 | 76800 |
| 2024-02-20 | 45.43 | $45.87 | 120000 |
| 2024-02-16 | 45.37 | $45.41 | 72800 |
| 2024-02-15 | 45.34 | $45.37 | 81600 |
| 2024-02-14 | 45.32 | $45.07 | 126500 |
| 2024-02-13 | 45.33 | $45.09 | 121100 |
| 2024-02-12 | 45.33 | $45.63 | 151000 |
| 2024-02-09 | 45.28 | $45.25 | 119000 |
| 2024-02-08 | 45.27 | $45.61 | 97200 |
| 2024-02-07 | 45.21 | $45.55 | 44300 |
| 2024-02-06 | 45.16 | $45.65 | 70800 |
| 2024-02-05 | 45.10 | $45.52 | 89100 |
| 2024-02-02 | 45.04 | $45.82 | 117100 |
| 2024-02-01 | 44.95 | $45.93 | 87800 |
| 2024-01-31 | 44.85 | $45.02 | 148300 |
| 2024-01-30 | 44.83 | $45.40 | 89800 |
| 2024-01-29 | 44.77 | $45.17 | 138000 |
| 2024-01-26 | 44.73 | $44.92 | 68800 |
| 2024-01-25 | 44.71 | $44.69 | 77100 |
| 2024-01-24 | 44.71 | $44.28 | 107200 |
| 2024-01-23 | 44.75 | $44.82 | 369400 |
| 2024-01-22 | 44.74 | $44.38 | 126400 |
| 2024-01-19 | 44.76 | $44.55 | 77600 |
| 2024-01-18 | 44.77 | $44.72 | 112400 |
| 2024-01-17 | 44.76 | $44.78 | 53800 |
| 2024-01-16 | 44.74 | $44.84 | 77500 |
| 2024-01-12 | 44.71 | $45.06 | 71700 |
| 2024-01-11 | 44.66 | $44.92 | 56400 |
| 2024-01-10 | 44.62 | $44.94 | 96900 |
| 2024-01-09 | 44.57 | $44.98 | 180100 |
| 2024-01-08 | 44.51 | $44.87 | 73600 |
| 2024-01-05 | 44.45 | $44.52 | 79500 |
| 2024-01-04 | 44.42 | $44.64 | 80600 |
| 2024-01-03 | 44.38 | $44.71 | 206100 |
| 2024-01-02 | 44.32 | $45.13 | 219800 |
| 2023-12-29 | 44.22 | $44.63 | 104600 |
| 2023-12-28 | 44.16 | $44.56 | 85000 |
| 2023-12-27 | 44.10 | $44.63 | 151700 |
| 2023-12-26 | 44.03 | $44.45 | 300400 |
| 2023-12-22 | 43.97 | $44.21 | 189600 |
| 2023-12-21 | 43.93 | $43.95 | 146400 |
| 2023-12-20 | 43.91 | $43.63 | 164600 |
| 2023-12-19 | 43.91 | $44.47 | 175700 |
| 2023-12-18 | 43.83 | $44.27 | 203900 |
| 2023-12-15 | 43.77 | $43.85 | 159200 |
| 2023-12-14 | 43.73 | $44.20 | 173200 |
| 2023-12-13 | 43.66 | $44.80 | 179500 |
| 2023-12-12 | 43.53 | $43.94 | 202500 |
| 2023-12-11 | 43.47 | $43.81 | 170500 |
| 2023-12-08 | 43.42 | $43.41 | 128200 |
| 2023-12-07 | 43.40 | $43.69 | 109000 |
| 2023-12-06 | 43.35 | $43.46 | 116300 |
| 2023-12-05 | 43.31 | $43.59 | 60500 |
| 2023-12-04 | 43.26 | $43.90 | 109700 |
| 2023-12-01 | 43.17 | $43.77 | 96900 |
| 2023-11-30 | 43.09 | $43.52 | 54300 |
| 2023-11-29 | 43.03 | $43.11 | 73000 |
| 2023-11-28 | 42.99 | $43.44 | 192700 |
| 2023-11-27 | 42.92 | $43.32 | 79400 |
| 2023-11-24 | 42.85 | $43.44 | 23100 |
| 2023-11-22 | 42.76 | $43.29 | 91300 |
| 2023-11-21 | 42.68 | $42.93 | 79900 |
| 2023-11-20 | 42.62 | $42.85 | 104100 |
| 2023-11-17 | 42.57 | $42.81 | 66100 |
| 2023-11-16 | 42.51 | $42.89 | 82800 |
| 2023-11-15 | 42.44 | $43.42 | 99900 |
| 2023-11-14 | 42.32 | $43.15 | 160800 |
| 2023-11-13 | 42.21 | $42.68 | 124800 |
| 2023-11-10 | 42.14 | $42.52 | 90100 |
| 2023-11-09 | 42.08 | $42.30 | 195900 |
| 2023-11-08 | 42.04 | $42.46 | 171300 |
| 2023-11-07 | 41.97 | $42.68 | 92500 |
| 2023-11-06 | 41.88 | $42.59 | 56500 |
| 2023-11-03 | 41.79 | $42.49 | 105800 |
| 2023-11-02 | 41.71 | $42.40 | 160300 |
| 2023-11-01 | 41.63 | $41.81 | 175300 |
| 2023-10-31 | 41.61 | $41.86 | 77500 |
| 2023-10-30 | 41.58 | $41.74 | 88000 |
| 2023-10-27 | 41.57 | $41.14 | 127100 |
| 2023-10-26 | 41.62 | $41.67 | 257000 |
| 2023-10-25 | 41.62 | $41.93 | 107000 |
| 2023-10-24 | 41.61 | $41.77 | 97800 |
| 2023-10-23 | 41.61 | $41.39 | 97700 |
| 2023-10-20 | 41.66 | $41.50 | 115700 |
| 2023-10-19 | 41.71 | $41.69 | 84500 |
| 2023-10-18 | 41.75 | $41.96 | 83700 |
| 2023-10-17 | 41.78 | $41.89 | 174800 |
| 2023-10-16 | 41.82 | $41.64 | 71300 |
| 2023-10-13 | 41.90 | $41.18 | 86400 |
| 2023-10-12 | 42.03 | $40.85 | 138800 |
| 2023-10-11 | 42.22 | $41.44 | 173000 |
| 2023-10-10 | 42.37 | $41.71 | 247500 |
| 2023-10-09 | 42.50 | $41.28 | 222000 |
| 2023-10-06 | 42.69 | $41.21 | 202700 |
| 2023-10-05 | 42.90 | $41.39 | 271500 |
| 2023-10-04 | 43.10 | $42.24 | 113800 |
| 2023-10-03 | 43.24 | $41.94 | 95200 |
| 2023-10-02 | 43.41 | $42.30 | 62400 |
| 2023-09-29 | 43.56 | $42.58 | 72900 |
| 2023-09-28 | 43.70 | $42.70 | 151500 |
| 2023-09-27 | 43.83 | $42.57 | 93000 |
| 2023-09-26 | 43.99 | $42.90 | 100400 |
| 2023-09-25 | 44.12 | $43.28 | 186700 |
| 2023-09-22 | 44.23 | $43.44 | 103200 |
| 2023-09-21 | 44.32 | $43.67 | 57900 |
| 2023-09-20 | 44.40 | $44.18 | 105800 |
| 2023-09-19 | 44.43 | $44.15 | 100200 |
| 2023-09-18 | 44.47 | $44.29 | 104000 |
| 2023-09-15 | 44.49 | $44.25 | 64400 |
| 2023-09-14 | 44.53 | $44.88 | 67600 |
| 2023-09-13 | 44.50 | $44.41 | 46500 |
| 2023-09-12 | 44.52 | $44.33 | 53500 |
| 2023-09-11 | 44.55 | $44.61 | 47600 |
| 2023-09-08 | 44.57 | $44.24 | 95900 |
| 2023-09-07 | 44.63 | $44.20 | 287500 |
| 2023-09-06 | 44.70 | $44.02 | 76500 |
| 2023-09-05 | 44.80 | $44.14 | 93900 |
| 2023-09-01 | 44.89 | $44.55 | 75000 |
| 2023-08-31 | 44.95 | $44.94 | 64800 |
| 2023-08-30 | 44.99 | $45.11 | 72000 |
| 2023-08-29 | 45.01 | $45.05 | 114100 |
| 2023-08-28 | 45.04 | $44.81 | 64300 |
| 2023-08-25 | 45.10 | $44.62 | 38000 |
| 2023-08-24 | 45.19 | $44.34 | 76200 |
| 2023-08-23 | 45.32 | $44.65 | 147700 |
| 2023-08-22 | 45.42 | $44.40 | 122500 |
| 2023-08-21 | 45.56 | $44.62 | 145700 |
| 2023-08-18 | 45.68 | $44.91 | 109000 |
| 2023-08-17 | 45.79 | $44.72 | 306200 |
| 2023-08-16 | 45.92 | $45.14 | 61400 |
| 2023-08-15 | 46.01 | $45.31 | 97700 |
| 2023-08-14 | 46.09 | $45.75 | 535400 |
| 2023-08-11 | 46.12 | $45.98 | 73900 |
| 2023-08-10 | 46.13 | $45.86 | 131300 |
| 2023-08-09 | 46.14 | $45.93 | 95000 |
| 2023-08-08 | 46.15 | $45.87 | 69200 |
| 2023-08-07 | 46.16 | $46.23 | 64500 |
| 2023-08-04 | 46.13 | $45.81 | 119900 |
| 2023-08-03 | 46.13 | $46.26 | 78200 |
| 2023-08-02 | 46.09 | $46.32 | 93500 |
| 2023-08-01 | 46.04 | $46.18 | 181600 |
| 2023-07-31 | 46.00 | $46.40 | 96100 |
| 2023-07-28 | 45.93 | $46.59 | 265000 |
| 2023-07-27 | 45.84 | $46.15 | 51200 |
| 2023-07-26 | 45.79 | $46.55 | 56600 |
| 2023-07-25 | 45.69 | $46.45 | 118800 |
| 2023-07-24 | 45.59 | $46.41 | 83700 |
| 2023-07-21 | 45.49 | $46.25 | 76900 |
| 2023-07-20 | 45.41 | $46.11 | 124600 |
| 2023-07-19 | 45.33 | $45.76 | 113000 |
| 2023-07-18 | 45.28 | $45.33 | 408600 |
| 2023-07-17 | 45.27 | $45.36 | 120000 |
| 2023-07-14 | 45.26 | $45.48 | 357500 |
| 2023-07-13 | 45.24 | $45.33 | 338500 |
| 2023-07-12 | 45.23 | $45.16 | 141800 |
| 2023-07-11 | 45.23 | $45.06 | 77100 |
| 2023-07-10 | 45.25 | $44.97 | 59200 |
| 2023-07-07 | 45.27 | $44.96 | 74900 |
| 2023-07-06 | 45.29 | $45.50 | 64000 |
| 2023-07-05 | 45.25 | $45.67 | 168900 |
| 2023-07-03 | 45.19 | $45.72 | 80000 |
| 2023-06-30 | 45.13 | $45.42 | 68200 |
| 2023-06-29 | 45.08 | $45.00 | 57500 |
| 2023-06-28 | 45.08 | $45.02 | 1.4M |
| 2023-06-27 | 45.07 | $45.29 | 61100 |
| 2023-06-26 | 45.02 | $45.12 | 53000 |
| 2023-06-23 | 45.00 | $45.10 | 74700 |
| 2023-06-22 | 44.97 | $45.39 | 97600 |
| 2023-06-21 | 44.91 | $45.13 | 106000 |
| 2023-06-20 | 44.88 | $44.97 | 91300 |
| 2023-06-16 | 44.87 | $45.34 | 283400 |
| 2023-06-15 | 44.83 | $45.57 | 71700 |
| 2023-06-14 | 44.76 | $45.16 | 104100 |
| 2023-06-13 | 44.74 | $44.94 | 84700 |
| 2023-06-12 | 44.75 | $44.74 | 89100 |
| 2023-06-09 | 44.78 | $44.75 | 59700 |
| 2023-06-08 | 44.83 | $44.82 | 58200 |
| 2023-06-07 | 44.87 | $44.50 | 53400 |
| 2023-06-06 | 44.95 | $44.64 | 128200 |
| 2023-06-05 | 45.03 | $44.76 | 120200 |
| 2023-06-02 | 45.10 | $44.96 | 80100 |
| 2023-06-01 | 45.17 | $44.27 | 77400 |
| 2023-05-31 | 45.30 | $44.26 | 70400 |
| 2023-05-30 | 45.46 | $44.18 | 142200 |
| 2023-05-26 | 45.63 | $44.62 | 76100 |
| 2023-05-25 | 45.77 | $44.52 | 145800 |
| 2023-05-24 | 45.92 | $44.75 | 327800 |
| 2023-05-23 | 46.07 | $45.03 | 108600 |
| 2023-05-22 | 46.19 | $45.26 | 77000 |
| 2023-05-19 | 46.30 | $45.89 | 82900 |
| 2023-05-18 | 46.34 | $45.88 | 200600 |
| 2023-05-17 | 46.39 | $46.00 | 166600 |
| 2023-05-16 | 46.43 | $46.06 | 50200 |
| 2023-05-15 | 46.46 | $46.47 | 66100 |
| 2023-05-12 | 46.45 | $46.57 | 44400 |
| 2023-05-11 | 46.42 | $46.46 | 119000 |
| 2023-05-10 | 46.40 | $46.34 | 96100 |
| 2023-05-09 | 46.38 | $46.33 | 62000 |
| 2023-05-08 | 46.37 | $46.53 | 62400 |
| 2023-05-05 | 46.33 | $46.64 | 64300 |
| 2023-05-04 | 46.27 | $46.23 | 157400 |
| 2023-05-03 | 46.25 | $46.38 | 70800 |
| 2023-05-02 | 46.21 | $46.71 | 171900 |
| 2023-05-01 | 46.13 | $46.87 | 142900 |
| 2023-04-28 | 46.03 | $46.75 | 65800 |
| 2023-04-27 | 45.93 | $46.53 | 63200 |
| 2023-04-26 | 45.84 | $46.02 | 82300 |
| 2023-04-25 | 45.79 | $46.35 | 69900 |
| 2023-04-24 | 45.71 | $46.40 | 82200 |
| 2023-04-21 | 45.60 | $46.27 | 83500 |
| 2023-04-20 | 45.50 | $45.98 | 54800 |
| 2023-04-19 | 45.41 | $45.84 | 55200 |
| 2023-04-18 | 45.33 | $45.85 | 141600 |
| 2023-04-17 | 45.23 | $45.72 | 85800 |
| 2023-04-14 | 45.14 | $45.42 | 54200 |
| 2023-04-13 | 45.06 | $45.69 | 132500 |
| 2023-04-12 | 44.95 | $45.42 | 48700 |
| 2023-04-11 | 44.86 | $45.58 | 72400 |
| 2023-04-10 | 44.75 | $45.44 | 114700 |
| 2023-04-06 | 44.63 | $45.46 | 557700 |
| 2023-04-05 | 44.50 | $45.45 | 74600 |
| 2023-04-04 | 44.37 | $45.22 | 437000 |
| 2023-04-03 | 44.25 | $45.43 | 120600 |
| 2023-03-31 | 44.10 | $45.15 | 134500 |
| 2023-03-30 | 43.97 | $44.80 | 68300 |
| 2023-03-29 | 43.88 | $44.70 | 295100 |
| 2023-03-28 | 43.79 | $44.45 | 109700 |
| 2023-03-27 | 43.71 | $44.37 | 91400 |
| 2023-03-24 | 43.65 | $44.13 | 153000 |
| 2023-03-23 | 43.61 | $43.36 | 66800 |
| 2023-03-22 | 43.64 | $43.50 | 242700 |
| 2023-03-21 | 43.67 | $43.88 | 361700 |
| 2023-03-20 | 43.66 | $43.84 | 99000 |
| 2023-03-17 | 43.66 | $43.26 | 97700 |
| 2023-03-16 | 43.73 | $43.86 | 134100 |
| 2023-03-15 | 43.74 | $43.84 | 152500 |
| 2023-03-14 | 43.75 | $43.59 | 280900 |
| 2023-03-13 | 43.79 | $43.16 | 193500 |
| 2023-03-10 | 43.88 | $43.03 | 113700 |
| 2023-03-09 | 43.98 | $43.31 | 584700 |
| 2023-03-08 | 44.07 | $43.71 | 59300 |
| 2023-03-07 | 44.11 | $43.66 | 145100 |
| 2023-03-06 | 44.17 | $44.11 | 116000 |
| 2023-03-03 | 44.18 | $44.10 | 202500 |
| 2023-03-02 | 44.20 | $44.01 | 61900 |
| 2023-03-01 | 44.24 | $43.47 | 91300 |
| 2023-02-28 | 44.33 | $43.73 | 72400 |
| 2023-02-27 | 44.40 | $44.09 | 65200 |
| 2023-02-24 | 44.43 | $44.14 | 90700 |
| 2023-02-23 | 44.46 | $44.42 | 102400 |
| 2023-02-22 | 44.46 | $44.49 | 93900 |
| 2023-02-21 | 44.46 | $44.56 | 158800 |
| 2023-02-17 | 44.45 | $44.76 | 58100 |
| 2023-02-16 | 44.41 | $44.22 | 136800 |
| 2023-02-15 | 44.42 | $44.59 | 115900 |
| 2023-02-14 | 44.40 | $44.37 | 79700 |
| 2023-02-13 | 44.40 | $44.76 | 74800 |
| 2023-02-10 | 44.36 | $44.26 | 55400 |
| 2023-02-09 | 44.37 | $43.87 | 96500 |
| 2023-02-08 | 44.43 | $44.07 | 90100 |
| 2023-02-07 | 44.48 | $44.39 | 106700 |
| 2023-02-06 | 44.49 | $44.56 | 145500 |
| 2023-02-03 | 44.50 | $44.59 | 132400 |
| 2023-02-02 | 44.50 | $44.76 | 251100 |
| 2023-02-01 | 44.49 | $45.09 | 134200 |
| 2023-01-31 | 44.44 | $44.71 | 153800 |
| 2023-01-30 | 44.43 | $44.19 | 353100 |
| 2023-01-27 | 44.47 | $44.17 | 132800 |
| 2023-01-26 | 44.52 | $44.29 | 155400 |
| 2023-01-25 | 44.56 | $44.39 | 150500 |
| 2023-01-24 | 44.59 | $44.26 | 183300 |
| 2023-01-23 | 44.64 | $44.10 | 440300 |
| 2023-01-20 | 44.72 | $43.96 | 91600 |
| 2023-01-19 | 44.80 | $43.60 | 168800 |
| 2023-01-18 | 44.93 | $43.97 | 87100 |
| 2023-01-17 | 45.03 | $45.20 | 190800 |
| 2023-01-13 | 45.00 | $45.14 | 93800 |
| 2023-01-12 | 44.99 | $44.92 | 261500 |
| 2023-01-11 | 45.00 | $45.19 | 97800 |
| 2023-01-10 | 45.00 | $45.14 | 112300 |
| 2023-01-09 | 45.00 | $45.15 | 88900 |
| 2023-01-06 | 45.00 | $45.56 | 66700 |
| 2023-01-05 | 44.96 | $44.41 | 93500 |
| 2023-01-04 | 45.04 | $44.83 | 71800 |
| 2023-01-03 | 45.09 | $44.63 | 221300 |
| 2022-12-30 | 45.16 | $44.81 | 68100 |
| 2022-12-29 | 45.22 | $45.01 | 70600 |
| 2022-12-28 | 45.28 | $44.79 | 57300 |
| 2022-12-27 | 45.35 | $45.36 | 61800 |
| 2022-12-23 | 45.38 | $45.17 | 44500 |
| 2022-12-22 | 45.43 | $44.97 | 90200 |
| 2022-12-21 | 45.50 | $45.11 | 94300 |
| 2022-12-20 | 45.56 | $44.65 | 91500 |
| 2022-12-19 | 45.67 | $44.66 | 52000 |
| 2022-12-16 | 45.78 | $44.72 | 91500 |
| 2022-12-15 | 45.88 | $45.17 | 159900 |
| 2022-12-14 | 45.94 | $45.97 | 101700 |
| 2022-12-13 | 45.92 | $45.99 | 161900 |
| 2022-12-12 | 45.88 | $46.06 | 111800 |
| 2022-12-09 | 45.83 | $45.60 | 30100 |
| 2022-12-08 | 45.82 | $45.97 | 73000 |
| 2022-12-07 | 45.76 | $45.78 | 66200 |
| 2022-12-06 | 45.71 | $45.68 | 146600 |
| 2022-12-05 | 45.67 | $45.98 | 100000 |
| 2022-12-02 | 45.58 | $46.57 | 68600 |
| 2022-12-01 | 45.42 | $46.35 | 185200 |
| 2022-11-30 | 45.26 | $46.54 | 87400 |
| 2022-11-29 | 45.07 | $45.69 | 68300 |
| 2022-11-28 | 44.95 | $45.86 | 141500 |
| 2022-11-25 | 44.82 | $46.03 | 37100 |
| 2022-11-23 | 44.65 | $45.96 | 65400 |
| 2022-11-22 | 44.47 | $45.82 | 141600 |
| 2022-11-21 | 44.29 | $45.52 | 66300 |
| 2022-11-18 | 44.13 | $45.07 | 73800 |
| 2022-11-17 | 43.99 | $44.66 | 72100 |
| 2022-11-16 | 43.88 | $44.74 | 99400 |
| 2022-11-15 | 43.74 | $44.53 | 133900 |
| 2022-11-14 | 43.60 | $44.03 | 52700 |
| 2022-11-11 | 43.51 | $44.40 | 72300 |
| 2022-11-10 | 43.35 | $44.50 | 49600 |
| 2022-11-09 | 43.18 | $43.42 | 52100 |
| 2022-11-08 | 43.09 | $44.00 | 67800 |
| 2022-11-07 | 42.94 | $43.84 | 86000 |
| 2022-11-04 | 42.78 | $43.47 | 74800 |
| 2022-11-03 | 42.64 | $42.94 | 158500 |
| 2022-11-02 | 42.54 | $43.03 | 66600 |
| 2022-11-01 | 42.42 | $43.79 | 74900 |
| 2022-10-31 | 42.22 | $43.93 | 142700 |
| 2022-10-28 | 41.99 | $44.15 | 65700 |
| 2022-10-27 | 41.72 | $43.22 | 50900 |
| 2022-10-26 | 41.53 | $43.19 | 51500 |
| 2022-10-25 | 41.34 | $42.90 | 106300 |
| 2022-10-24 | 41.16 | $42.28 | 94100 |
| 2022-10-21 | 41.04 | $41.59 | 71400 |
| 2022-10-20 | 40.98 | $40.90 | 215900 |
| 2022-10-19 | 41.00 | $41.47 | 52300 |
| 2022-10-18 | 40.96 | $41.67 | 52300 |
| 2022-10-17 | 40.91 | $41.17 | 87800 |
| 2022-10-14 | 40.92 | $40.69 | 71300 |
| 2022-10-13 | 40.99 | $41.46 | 90900 |
| 2022-10-12 | 40.98 | $40.77 | 93400 |
| 2022-10-11 | 41.06 | $40.61 | 331600 |
| 2022-10-10 | 41.16 | $40.24 | 95500 |
| 2022-10-07 | 41.32 | $40.06 | 99900 |
| 2022-10-06 | 41.52 | $40.69 | 84600 |
| 2022-10-05 | 41.67 | $41.27 | 86300 |
| 2022-10-04 | 41.79 | $41.52 | 90400 |
| 2022-10-03 | 41.88 | $40.81 | 180500 |
| 2022-09-30 | 42.06 | $40.15 | 95300 |
| 2022-09-29 | 42.32 | $40.76 | 220900 |
| 2022-09-28 | 42.54 | $41.48 | 209700 |
| 2022-09-27 | 42.71 | $40.95 | 102400 |
| 2022-09-26 | 42.94 | $41.62 | 261300 |
| 2022-09-23 | 43.13 | $41.62 | 218000 |
| 2022-09-22 | 43.33 | $42.39 | 73900 |
| 2022-09-21 | 43.48 | $42.53 | 144700 |
| 2022-09-20 | 43.63 | $42.68 | 391000 |
| 2022-09-19 | 43.78 | $42.92 | 78300 |
| 2022-09-16 | 43.93 | $42.66 | 100000 |
| 2022-09-15 | 44.11 | $42.88 | 59300 |
| 2022-09-14 | 44.30 | $43.23 | 75900 |
| 2022-09-13 | 44.46 | $43.25 | 92200 |
| 2022-09-12 | 44.64 | $44.76 | 84800 |
| 2022-09-09 | 44.67 | $44.58 | 60800 |
| 2022-09-08 | 44.73 | $44.08 | 90100 |
| 2022-09-07 | 44.83 | $44.19 | 98000 |
| 2022-09-06 | 44.93 | $43.43 | 73400 |
| 2022-09-02 | 45.11 | $43.70 | 264400 |
| 2022-09-01 | 45.27 | $44.31 | 176100 |
| 2022-08-31 | 45.38 | $44.08 | 125900 |
| 2022-08-30 | 45.51 | $44.33 | 80500 |
| 2022-08-29 | 45.62 | $44.82 | 82600 |
| 2022-08-26 | 45.69 | $44.88 | 66200 |
| 2022-08-25 | 45.75 | $45.98 | 42800 |
| 2022-08-24 | 45.70 | $45.74 | 89700 |
| 2022-08-23 | 45.66 | $45.60 | 57100 |
| 2022-08-22 | 45.64 | $45.80 | 234500 |
| 2022-08-19 | 45.58 | $46.31 | 111800 |
| 2022-08-18 | 45.47 | $46.48 | 48100 |
| 2022-08-17 | 45.33 | $46.34 | 129500 |
| 2022-08-16 | 45.19 | $46.51 | 124400 |
| 2022-08-15 | 45.02 | $45.96 | 132700 |
| 2022-08-12 | 44.89 | $45.48 | 41600 |
| 2022-08-11 | 44.80 | $45.06 | 138100 |
| 2022-08-10 | 44.74 | $45.12 | 72000 |
| 2022-08-09 | 44.66 | $44.79 | 94700 |
| 2022-08-08 | 44.62 | $44.92 | 109100 |
| 2022-08-05 | 44.55 | $44.91 | 90200 |
| 2022-08-04 | 44.48 | $44.96 | 88700 |
| 2022-08-03 | 44.40 | $45.28 | 106400 |
| 2022-08-02 | 44.28 | $44.97 | 350600 |
| 2022-08-01 | 44.19 | $45.31 | 119000 |
| 2022-07-29 | 44.06 | $44.77 | 84200 |
| 2022-07-28 | 43.97 | $45.04 | 72200 |
| 2022-07-27 | 43.84 | $44.36 | 70500 |
| 2022-07-26 | 43.78 | $44.01 | 71700 |
| 2022-07-25 | 43.75 | $44.22 | 78700 |
| 2022-07-22 | 43.69 | $44.01 | 87100 |
| 2022-07-21 | 43.65 | $43.78 | 142300 |
| 2022-07-20 | 43.62 | $43.67 | 145400 |
| 2022-07-19 | 43.60 | $43.87 | 52300 |
| 2022-07-18 | 43.54 | $43.40 | 249000 |
| 2022-07-15 | 43.52 | $43.79 | 75900 |
| 2022-07-14 | 43.46 | $43.57 | 76100 |
| 2022-07-13 | 43.40 | $43.57 | 97000 |
| 2022-07-12 | 43.34 | $43.52 | 62900 |
| 2022-07-11 | 43.28 | $43.63 | 78300 |
| 2022-07-08 | 43.21 | $43.74 | 51400 |
| 2022-07-07 | 43.13 | $43.85 | 48800 |
| 2022-07-06 | 43.05 | $43.79 | 98200 |
| 2022-07-05 | 42.97 | $43.71 | 207800 |
| 2022-07-01 | 42.90 | $43.86 | 125600 |
| 2022-06-30 | 42.82 | $43.27 | 80900 |
| 2022-06-29 | 42.81 | $43.30 | 45900 |
| 2022-06-28 | 42.79 | $43.11 | 117400 |
| 2022-06-27 | 42.81 | $43.69 | 113600 |
| 2022-06-24 | 42.77 | $43.73 | 89900 |
| 2022-06-23 | 42.73 | $42.86 | 91900 |
| 2022-06-22 | 42.78 | $42.08 | 170500 |
| 2022-06-21 | 42.90 | $42.12 | 536500 |
| 2022-06-17 | 43.03 | $41.08 | 281900 |
| 2022-06-16 | 43.26 | $41.47 | 145900 |
| 2022-06-15 | 43.46 | $41.81 | 166800 |
| 2022-06-14 | 43.64 | $41.71 | 463300 |
| 2022-06-13 | 43.86 | $42.15 | 215000 |
| 2022-06-10 | 44.06 | $43.15 | 134500 |
| 2022-06-09 | 44.17 | $43.34 | 84100 |
| 2022-06-08 | 44.27 | $44.06 | 101300 |
| 2022-06-07 | 44.31 | $44.58 | 59200 |
| 2022-06-06 | 44.31 | $44.36 | 114800 |
| 2022-06-03 | 44.34 | $44.34 | 69400 |
| 2022-06-02 | 44.38 | $44.75 | 125600 |
| 2022-06-01 | 44.39 | $44.13 | 232300 |
| 2022-05-31 | 44.46 | $44.70 | 200100 |
| 2022-05-27 | 44.49 | $45.00 | 214900 |
| 2022-05-26 | 44.50 | $44.45 | 84400 |
| 2022-05-25 | 44.58 | $43.91 | 89900 |
| 2022-05-24 | 44.73 | $43.83 | 366700 |
| 2022-05-23 | 44.90 | $43.27 | 325500 |
| 2022-05-20 | 45.15 | $42.38 | 409400 |
| 2022-05-19 | 45.50 | $42.38 | 486200 |
| 2022-05-18 | 45.89 | $43.06 | 219800 |
| 2022-05-17 | 46.23 | $45.92 | 221400 |
| 2022-05-16 | 46.32 | $46.30 | 394100 |
| 2022-05-13 | 46.37 | $46.17 | 140700 |
| 2022-05-12 | 46.44 | $45.41 | 217100 |
| 2022-05-11 | 46.60 | $45.36 | 252700 |
| 2022-05-10 | 46.76 | $45.65 | 252400 |
| 2022-05-09 | 46.91 | $45.98 | 307000 |
| 2022-05-06 | 47.03 | $46.00 | 159900 |
| 2022-05-05 | 47.16 | $46.05 | 164600 |
| 2022-05-04 | 47.29 | $47.01 | 227200 |
| 2022-05-03 | 47.32 | $46.12 | 251000 |
| 2022-05-02 | 47.43 | $46.20 | 384200 |
| 2022-04-29 | 47.54 | $46.70 | 388600 |
| 2022-04-28 | 47.60 | $47.94 | 125200 |
| 2022-04-27 | 47.53 | $47.29 | 150600 |
| 2022-04-26 | 47.51 | $47.13 | 219200 |
| 2022-04-25 | 47.50 | $47.94 | 163700 |
| 2022-04-22 | 47.41 | $47.73 | 360500 |
| 2022-04-21 | 47.32 | $48.49 | 200700 |
| 2022-04-20 | 47.14 | $48.60 | 222800 |
| 2022-04-19 | 46.93 | $47.94 | 123000 |
| 2022-04-18 | 46.77 | $47.21 | 140200 |
| 2022-04-14 | 46.66 | $47.59 | 120000 |
| 2022-04-13 | 46.51 | $47.58 | 199200 |
| 2022-04-12 | 46.35 | $47.23 | 119100 |
| 2022-04-11 | 46.20 | $47.27 | 358900 |
| 2022-04-08 | 46.03 | $47.43 | 137000 |
| 2022-04-07 | 45.83 | $47.22 | 124700 |
| 2022-04-06 | 45.63 | $46.70 | 224300 |
| 2022-04-05 | 45.46 | $46.21 | 109700 |
| 2022-04-04 | 45.34 | $46.25 | 97600 |
| 2022-04-01 | 45.20 | $46.38 | 159300 |
| 2022-03-31 | 45.04 | $45.85 | 66800 |
| 2022-03-30 | 44.94 | $45.95 | 126600 |
| 2022-03-29 | 44.83 | $45.95 | 362800 |
| 2022-03-28 | 44.71 | $45.48 | 174200 |
| 2022-03-25 | 44.63 | $45.33 | 82100 |
| 2022-03-24 | 44.57 | $44.96 | 116600 |
| 2022-03-23 | 44.55 | $44.69 | 191300 |
| 2022-03-22 | 44.55 | $45.05 | 458600 |
| 2022-03-21 | 44.52 | $44.76 | 174600 |
| 2022-03-18 | 44.52 | $44.75 | 231900 |
| 2022-03-17 | 44.52 | $44.79 | 194700 |
| 2022-03-16 | 44.53 | $44.52 | 140100 |
| 2022-03-15 | 44.57 | $44.30 | 121200 |
| 2022-03-14 | 44.63 | $43.41 | 450300 |
| 2022-03-11 | 44.79 | $43.21 | 99000 |
| 2022-03-10 | 44.98 | $43.78 | 314900 |
| 2022-03-09 | 45.12 | $44.13 | 128100 |
| 2022-03-08 | 45.24 | $43.78 | 306100 |
| 2022-03-07 | 45.40 | $44.94 | 138400 |
| 2022-03-04 | 45.45 | $45.81 | 148200 |
| 2022-03-03 | 45.42 | $45.81 | 363900 |
| 2022-03-02 | 45.40 | $45.48 | 103700 |
| 2022-03-01 | 45.41 | $45.00 | 135900 |
| 2022-02-28 | 45.46 | $45.29 | 75800 |
| 2022-02-25 | 45.49 | $45.78 | 426900 |
| 2022-02-24 | 45.47 | $44.36 | 362300 |
| 2022-02-23 | 45.59 | $45.05 | 138400 |
| 2022-02-22 | 45.64 | $45.45 | 144000 |
| 2022-02-18 | 45.65 | $45.83 | 94500 |
| 2022-02-17 | 45.63 | $45.82 | 77300 |
| 2022-02-16 | 45.60 | $45.52 | 103500 |
| 2022-02-15 | 45.61 | $45.42 | 82400 |
| 2022-02-14 | 45.63 | $45.30 | 252700 |
| 2022-02-11 | 45.67 | $45.43 | 104300 |
| 2022-02-10 | 45.71 | $45.52 | 127800 |
| 2022-02-09 | 45.74 | $45.98 | 134600 |
| 2022-02-08 | 45.72 | $45.93 | 115200 |
| 2022-02-07 | 45.72 | $45.69 | 171200 |
| 2022-02-04 | 45.74 | $45.59 | 97700 |
| 2022-02-03 | 45.78 | $46.14 | 163200 |
| 2022-02-02 | 45.77 | $46.20 | 178800 |
| 2022-02-01 | 45.75 | $45.72 | 190300 |
| 2022-01-31 | 45.79 | $45.73 | 229400 |
| 2022-01-28 | 45.83 | $45.49 | 92400 |
| 2022-01-27 | 45.90 | $44.94 | 140200 |
| 2022-01-26 | 46.03 | $44.75 | 387400 |
| 2022-01-25 | 46.18 | $45.14 | 255300 |
| 2022-01-24 | 46.30 | $45.71 | 287500 |
| 2022-01-21 | 46.37 | $45.74 | 281100 |
| 2022-01-20 | 46.43 | $45.79 | 291800 |
| 2022-01-19 | 46.48 | $46.16 | 109000 |
| 2022-01-18 | 46.49 | $45.97 | 198000 |
| 2022-01-14 | 46.52 | $46.67 | 186900 |
| 2022-01-13 | 46.48 | $46.59 | 159000 |
| 2022-01-12 | 46.44 | $46.45 | 118200 |
| 2022-01-11 | 46.41 | $46.48 | 168900 |
| 2022-01-10 | 46.38 | $46.49 | 155300 |
| 2022-01-07 | 46.33 | $46.88 | 122500 |
| 2022-01-06 | 46.24 | $46.77 | 138700 |
| 2022-01-05 | 46.14 | $46.86 | 130700 |
| 2022-01-04 | 46.02 | $46.93 | 154200 |
| 2022-01-03 | 45.88 | $46.70 | 128700 |
| 2021-12-31 | 45.75 | $46.67 | 68800 |
| 2021-12-30 | 45.60 | $46.37 | 80700 |
| 2021-12-29 | 45.46 | $46.48 | 99900 |
| 2021-12-28 | 45.30 | $46.29 | 106700 |
| 2021-12-27 | 45.14 | $46.02 | 102600 |
| 2021-12-23 | 44.99 | $45.58 | 70900 |
| 2021-12-22 | 44.89 | $45.48 | 108300 |
| 2021-12-21 | 44.78 | $45.20 | 113600 |
| 2021-12-20 | 44.70 | $45.15 | 339000 |
| 2021-12-17 | 44.62 | $45.21 | 92100 |
| 2021-12-16 | 44.53 | $46.09 | 98300 |
| 2021-12-15 | 44.34 | $45.87 | 145600 |
| 2021-12-14 | 44.17 | $45.34 | 86900 |
| 2021-12-13 | 44.05 | $45.38 | 125800 |
| 2021-12-10 | 43.91 | $44.92 | 86700 |
| 2021-12-09 | 43.82 | $44.14 | 40900 |
| 2021-12-08 | 43.80 | $44.18 | 106400 |
| 2021-12-07 | 43.78 | $44.29 | 84800 |
| 2021-12-06 | 43.75 | $44.12 | 80700 |
| 2021-12-03 | 43.74 | $43.39 | 95700 |
| 2021-12-02 | 43.80 | $42.92 | 71800 |
| 2021-12-01 | 43.91 | $42.47 | 76500 |
| 2021-11-30 | 44.07 | $42.75 | 102800 |
| 2021-11-29 | 44.20 | $43.90 | 92400 |
| 2021-11-26 | 44.23 | $43.78 | 44300 |
| 2021-11-24 | 44.26 | $44.38 | 71000 |
| 2021-11-23 | 44.23 | $44.55 | 50600 |
| 2021-11-22 | 44.18 | $44.28 | 102800 |
| 2021-11-19 | 44.15 | $43.91 | 65700 |
| 2021-11-18 | 44.15 | $44.08 | 63100 |
| 2021-11-17 | 44.13 | $44.24 | 59500 |
| 2021-11-16 | 44.09 | $44.34 | 103300 |
| 2021-11-15 | 44.04 | $44.57 | 62800 |
| 2021-11-12 | 43.95 | $44.38 | 83400 |
| 2021-11-11 | 43.87 | $44.32 | 73100 |
| 2021-11-10 | 43.79 | $44.34 | 57600 |
| 2021-11-09 | 43.71 | $44.27 | 82800 |
| 2021-11-08 | 43.62 | $44.14 | 100500 |
| 2021-11-05 | 43.53 | $44.53 | 57300 |
| 2021-11-04 | 43.40 | $44.20 | 68700 |
| 2021-11-03 | 43.30 | $44.17 | 58600 |
| 2021-11-02 | 43.18 | $43.71 | 108400 |
| 2021-11-01 | 43.11 | $43.49 | 64100 |
| 2021-10-29 | 43.04 | $43.34 | 33100 |
| 2021-10-28 | 42.99 | $43.37 | 37400 |
| 2021-10-27 | 42.92 | $43.14 | 58700 |
| 2021-10-26 | 42.87 | $43.40 | 74900 |
| 2021-10-25 | 42.80 | $43.34 | 51200 |
| 2021-10-22 | 42.72 | $43.31 | 95400 |
| 2021-10-21 | 42.65 | $43.00 | 44600 |
| 2021-10-20 | 42.60 | $43.00 | 58000 |
| 2021-10-19 | 42.56 | $42.78 | 83100 |
| 2021-10-18 | 42.53 | $42.73 | 131900 |
| 2021-10-15 | 42.50 | $42.91 | 162500 |
| 2021-10-14 | 42.46 | $43.05 | 42300 |
| 2021-10-13 | 42.41 | $42.60 | 42300 |
| 2021-10-12 | 42.41 | $42.53 | 66400 |
| 2021-10-11 | 42.41 | $42.50 | 108600 |
| 2021-10-08 | 42.42 | $42.53 | 45500 |
| 2021-10-07 | 42.44 | $42.59 | 55000 |
| 2021-10-06 | 42.46 | $42.41 | 71100 |
| 2021-10-05 | 42.50 | $42.05 | 83700 |
| 2021-10-04 | 42.58 | $41.84 | 102000 |
| 2021-10-01 | 42.69 | $41.98 | 121600 |
| 2021-09-30 | 42.80 | $41.85 | 62400 |
| 2021-09-29 | 42.93 | $42.60 | 52800 |
| 2021-09-28 | 43.00 | $42.23 | 100800 |
| 2021-09-27 | 43.11 | $42.69 | 66700 |
| 2021-09-24 | 43.18 | $42.81 | 88600 |
| 2021-09-23 | 43.24 | $42.78 | 51400 |
| 2021-09-22 | 43.31 | $42.61 | 50400 |
| 2021-09-21 | 43.39 | $42.48 | 82500 |
| 2021-09-20 | 43.50 | $42.51 | 125700 |
| 2021-09-17 | 43.61 | $42.99 | 49000 |
| 2021-09-16 | 43.68 | $43.41 | 214700 |
| 2021-09-15 | 43.71 | $43.54 | 38700 |
| 2021-09-14 | 43.73 | $43.35 | 272000 |
| 2021-09-13 | 43.77 | $43.63 | 43000 |
| 2021-09-10 | 43.79 | $43.52 | 44900 |
| 2021-09-09 | 43.82 | $43.67 | 66900 |
| 2021-09-08 | 43.83 | $44.00 | 118600 |
| 2021-09-07 | 43.81 | $43.67 | 80100 |
| 2021-09-03 | 43.82 | $44.13 | 51000 |
| 2021-09-02 | 43.78 | $44.21 | 72400 |
| 2021-09-01 | 43.73 | $44.03 | 73000 |
| 2021-08-31 | 43.69 | $43.81 | 54400 |
| 2021-08-30 | 43.66 | $43.72 | 50500 |
| 2021-08-27 | 43.65 | $43.52 | 51400 |
| 2021-08-26 | 43.65 | $43.30 | 57200 |
| 2021-08-25 | 43.67 | $43.55 | 59900 |
| 2021-08-24 | 43.66 | $43.61 | 81800 |
| 2021-08-23 | 43.65 | $43.89 | 63300 |
| 2021-08-20 | 43.61 | $43.96 | 47000 |
| 2021-08-19 | 43.56 | $43.89 | 67500 |
| 2021-08-18 | 43.51 | $43.60 | 65200 |
| 2021-08-17 | 43.48 | $44.16 | 77800 |
| 2021-08-16 | 43.40 | $44.13 | 72000 |
| 2021-08-13 | 43.31 | $43.91 | 56800 |
| 2021-08-12 | 43.24 | $43.56 | 128900 |
| 2021-08-11 | 43.20 | $43.64 | 61900 |
| 2021-08-10 | 43.14 | $43.50 | 95700 |
| 2021-08-09 | 43.10 | $43.19 | 76000 |
| 2021-08-06 | 43.08 | $43.02 | 60400 |
| 2021-08-05 | 43.08 | $43.00 | 62500 |
| 2021-08-04 | 43.08 | $42.74 | 161200 |
| 2021-08-03 | 43.10 | $43.35 | 115800 |
| 2021-08-02 | 43.06 | $43.16 | 120900 |
| 2021-07-30 | 43.03 | $43.30 | 50400 |
| 2021-07-29 | 42.98 | $43.29 | 41700 |
| 2021-07-28 | 42.94 | $43.04 | 70800 |
| 2021-07-27 | 42.91 | $43.37 | 62500 |
| 2021-07-26 | 42.85 | $43.30 | 66300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
53.09
2026-07-24
Close Price
$53.00
Vol: 18666
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.29
Average
47.40
Maximum
56.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.09 | $53.00 | 18666 |
| 2026-07-23 | 53.11 | $52.41 | 131748 |
| 2026-07-22 | 53.26 | $53.14 | 86000 |
| 2026-07-21 | 53.27 | $53.00 | 94886 |
| 2026-07-20 | 53.32 | $53.45 | 82700 |
| 2026-07-17 | 53.29 | $53.64 | 207639 |
| 2026-07-16 | 53.20 | $54.12 | 107500 |
| 2026-07-15 | 53.01 | $52.68 | 88509 |
| 2026-07-14 | 53.08 | $52.74 | 109207 |
| 2026-07-13 | 53.15 | $53.40 | 86983 |
| 2026-07-10 | 53.09 | $53.10 | 85356 |
| 2026-07-09 | 53.09 | $52.57 | 100112 |
| 2026-07-08 | 53.20 | $53.30 | 171885 |
| 2026-07-07 | 53.18 | $53.59 | 107705 |
| 2026-07-06 | 53.09 | $53.18 | 89318 |
| 2026-07-02 | 53.07 | $53.70 | 78419 |
| 2026-07-01 | 52.93 | $52.58 | 112000 |
| 2026-06-30 | 53.02 | $52.54 | 94013 |
| 2026-06-29 | 53.12 | $53.29 | 124500 |
| 2026-06-26 | 53.09 | $53.49 | 128940 |
| 2026-06-25 | 53.00 | $52.97 | 106200 |
| 2026-06-24 | 53.01 | $53.41 | 83700 |
| 2026-06-23 | 52.93 | $52.95 | 123832 |
| 2026-06-22 | 52.94 | $52.05 | 125600 |
| 2026-06-18 | 53.13 | $52.41 | 112400 |
| 2026-06-17 | 53.29 | $52.90 | 139700 |
| 2026-06-16 | 53.36 | $54.01 | 142000 |
| 2026-06-15 | 53.21 | $53.93 | 96500 |
| 2026-06-12 | 53.05 | $54.11 | 66700 |
| 2026-06-11 | 52.83 | $53.74 | 98732 |
| 2026-06-10 | 52.66 | $53.91 | 135400 |
| 2026-06-09 | 52.42 | $52.98 | 114900 |
| 2026-06-08 | 52.34 | $52.48 | 89628 |
| 2026-06-05 | 52.35 | $52.57 | 148214 |
| 2026-06-04 | 52.35 | $51.70 | 127900 |
| 2026-06-03 | 52.53 | $51.75 | 129729 |
| 2026-06-02 | 52.74 | $51.44 | 98830 |
| 2026-06-01 | 53.04 | $51.58 | 164280 |
| 2026-05-29 | 53.37 | $52.11 | 267717 |
| 2026-05-28 | 53.64 | $53.15 | 91925 |
| 2026-05-27 | 53.73 | $53.28 | 73310 |
| 2026-05-26 | 53.81 | $52.75 | 123331 |
| 2026-05-22 | 54.01 | $53.50 | 88427 |
| 2026-05-21 | 54.08 | $53.50 | 145451 |
| 2026-05-20 | 54.16 | $54.29 | 76500 |
| 2026-05-19 | 54.09 | $54.69 | 119233 |
| 2026-05-18 | 53.92 | $54.54 | 100248 |
| 2026-05-15 | 53.75 | $53.84 | 143100 |
| 2026-05-14 | 53.69 | $54.00 | 83164 |
| 2026-05-13 | 53.60 | $53.85 | 75005 |
| 2026-05-12 | 53.52 | $53.69 | 83400 |
| 2026-05-11 | 53.46 | $53.00 | 135300 |
| 2026-05-08 | 53.54 | $53.60 | 92424 |
| 2026-05-07 | 53.50 | $53.55 | 149447 |
| 2026-05-06 | 53.46 | $53.71 | 663932 |
| 2026-05-05 | 53.38 | $53.76 | 141024 |
| 2026-05-04 | 53.27 | $53.51 | 150600 |
| 2026-05-01 | 53.21 | $53.95 | 129324 |
| 2026-04-30 | 53.03 | $54.09 | 118117 |
| 2026-04-29 | 52.80 | $53.09 | 130100 |
| 2026-04-28 | 52.75 | $53.19 | 90616 |
| 2026-04-27 | 52.66 | $52.82 | 118337 |
| 2026-04-24 | 52.64 | $53.37 | 111100 |
| 2026-04-23 | 52.50 | $53.45 | 716332 |
| 2026-04-22 | 52.32 | $52.70 | 64300 |
| 2026-04-21 | 52.27 | $52.52 | 70100 |
| 2026-04-20 | 52.25 | $52.78 | 184538 |
| 2026-04-17 | 52.18 | $52.84 | 94954 |
| 2026-04-16 | 52.09 | $52.12 | 158800 |
| 2026-04-15 | 52.13 | $51.96 | 160400 |
| 2026-04-14 | 52.22 | $52.16 | 144800 |
| 2026-04-13 | 52.29 | $52.25 | 111992 |
| 2026-04-10 | 52.34 | $52.79 | 104710 |
| 2026-04-09 | 52.30 | $53.52 | 227645 |
| 2026-04-08 | 52.10 | $53.03 | 170763 |
| 2026-04-07 | 51.97 | $51.99 | 147300 |
| 2026-04-06 | 52.04 | $52.85 | 115878 |
| 2026-04-02 | 51.95 | $52.40 | 210273 |
| 2026-04-01 | 51.94 | $52.10 | 191043 |
| 2026-03-31 | 52.00 | $52.33 | 184700 |
| 2026-03-30 | 52.03 | $52.23 | 278538 |
| 2026-03-27 | 52.09 | $52.00 | 271309 |
| 2026-03-26 | 52.20 | $51.70 | 162158 |
| 2026-03-25 | 52.41 | $51.89 | 172100 |
| 2026-03-24 | 52.61 | $51.55 | 260745 |
| 2026-03-23 | 52.92 | $51.57 | 302400 |
| 2026-03-20 | 53.28 | $51.33 | 247324 |
| 2026-03-19 | 53.76 | $52.12 | 217093 |
| 2026-03-18 | 54.14 | $52.50 | 187436 |
| 2026-03-17 | 54.51 | $53.76 | 122106 |
| 2026-03-16 | 54.67 | $53.96 | 146611 |
| 2026-03-13 | 54.81 | $53.93 | 97025 |
| 2026-03-12 | 54.99 | $53.59 | 110756 |
| 2026-03-11 | 55.26 | $53.71 | 305602 |
| 2026-03-10 | 55.55 | $54.33 | 181071 |
| 2026-03-09 | 55.75 | $54.41 | 219685 |
| 2026-03-06 | 55.96 | $54.26 | 194639 |
| 2026-03-05 | 56.24 | $54.09 | 530171 |
| 2026-03-04 | 56.59 | $55.27 | 213137 |
| 2026-03-03 | 56.74 | $55.62 | 303702 |
| 2026-03-02 | 56.83 | $56.14 | 209532 |
| 2026-02-27 | 56.82 | $56.91 | 245700 |
| 2026-02-26 | 56.64 | $56.15 | 141823 |
| 2026-02-25 | 56.59 | $56.23 | 176661 |
| 2026-02-24 | 56.50 | $56.66 | 165618 |
| 2026-02-23 | 56.30 | $56.17 | 120700 |
| 2026-02-20 | 56.15 | $55.50 | 87320 |
| 2026-02-19 | 56.12 | $55.39 | 183319 |
| 2026-02-18 | 56.10 | $55.53 | 304600 |
| 2026-02-17 | 56.04 | $55.79 | 189000 |
| 2026-02-13 | 55.90 | $56.57 | 232470 |
| 2026-02-12 | 55.56 | $56.39 | 362428 |
| 2026-02-11 | 55.20 | $55.65 | 232352 |
| 2026-02-10 | 54.93 | $54.97 | 181883 |
| 2026-02-09 | 54.75 | $55.31 | 361696 |
| 2026-02-06 | 54.46 | $55.78 | 267800 |
| 2026-02-05 | 54.02 | $55.06 | 304148 |
| 2026-02-04 | 53.65 | $54.99 | 523577 |
| 2026-02-03 | 53.23 | $54.45 | 212500 |
| 2026-02-02 | 52.85 | $53.61 | 372702 |
| 2026-01-30 | 52.57 | $52.86 | 192900 |
| 2026-01-29 | 52.41 | $52.18 | 175600 |
| 2026-01-28 | 52.36 | $52.16 | 199728 |
| 2026-01-27 | 52.30 | $52.66 | 232922 |
| 2026-01-26 | 52.12 | $52.49 | 179800 |
| 2026-01-23 | 51.95 | $52.56 | 162801 |
| 2026-01-22 | 51.72 | $52.24 | 187912 |
| 2026-01-21 | 51.52 | $52.32 | 132300 |
| 2026-01-20 | 51.27 | $52.15 | 264600 |
| 2026-01-16 | 51.01 | $52.03 | 278000 |
| 2026-01-15 | 50.73 | $52.09 | 194600 |
| 2026-01-14 | 50.39 | $52.01 | 329351 |
| 2026-01-13 | 50.02 | $51.39 | 188600 |
| 2026-01-12 | 49.71 | $50.88 | 169800 |
| 2026-01-09 | 49.45 | $50.25 | 200531 |
| 2026-01-08 | 49.29 | $49.74 | 145929 |
| 2026-01-07 | 49.22 | $48.64 | 197125 |
| 2026-01-06 | 49.36 | $49.13 | 203126 |
| 2026-01-05 | 49.42 | $48.98 | 187128 |
| 2026-01-02 | 49.53 | $49.14 | 182200 |
| 2025-12-31 | 49.62 | $49.19 | 447102 |
| 2025-12-30 | 49.71 | $49.46 | 105900 |
| 2025-12-29 | 49.76 | $49.61 | 104400 |
| 2025-12-26 | 49.79 | $49.61 | 91227 |
| 2025-12-24 | 49.82 | $49.53 | 110125 |
| 2025-12-23 | 49.88 | $49.18 | 165016 |
| 2025-12-22 | 50.02 | $49.42 | 193251 |
| 2025-12-19 | 50.12 | $49.61 | 135520 |
| 2025-12-18 | 50.20 | $50.15 | 104754 |
| 2025-12-17 | 50.19 | $50.50 | 110694 |
| 2025-12-16 | 50.09 | $50.28 | 93331 |
| 2025-12-15 | 50.02 | $50.50 | 118184 |
| 2025-12-12 | 49.89 | $50.38 | 135319 |
| 2025-12-11 | 49.77 | $50.00 | 144350 |
| 2025-12-10 | 49.70 | $49.58 | 146433 |
| 2025-12-09 | 49.72 | $49.56 | 179702 |
| 2025-12-08 | 49.74 | $49.42 | 208500 |
| 2025-12-05 | 49.79 | $49.85 | 235900 |
| 2025-12-04 | 49.75 | $49.90 | 144700 |
| 2025-12-03 | 49.71 | $50.18 | 150304 |
| 2025-12-02 | 49.59 | $50.08 | 158400 |
| 2025-12-01 | 49.47 | $50.29 | 178600 |
| 2025-11-28 | 49.30 | $50.36 | 99725 |
| 2025-11-26 | 49.07 | $50.10 | 199500 |
| 2025-11-25 | 48.87 | $49.59 | 107400 |
| 2025-11-24 | 48.75 | $48.84 | 174123 |
| 2025-11-21 | 48.76 | $49.40 | 106600 |
| 2025-11-20 | 48.66 | $48.94 | 136200 |
| 2025-11-19 | 48.65 | $48.51 | 113559 |
| 2025-11-18 | 48.72 | $48.82 | 93532 |
| 2025-11-17 | 48.74 | $48.76 | 128220 |
| 2025-11-14 | 48.78 | $49.11 | 129114 |
| 2025-11-13 | 48.76 | $49.14 | 113063 |
| 2025-11-12 | 48.73 | $49.13 | 116025 |
| 2025-11-11 | 48.70 | $49.16 | 94606 |
| 2025-11-10 | 48.66 | $48.61 | 109900 |
| 2025-11-07 | 48.73 | $48.75 | 113400 |
| 2025-11-06 | 48.79 | $48.21 | 118730 |
| 2025-11-05 | 48.97 | $48.55 | 110603 |
| 2025-11-04 | 49.11 | $48.61 | 122083 |
| 2025-11-03 | 49.27 | $48.40 | 125228 |
| 2025-10-31 | 49.50 | $48.59 | 126600 |
| 2025-10-30 | 49.73 | $48.74 | 178889 |
| 2025-10-29 | 49.96 | $48.91 | 149629 |
| 2025-10-28 | 50.19 | $49.88 | 104035 |
| 2025-10-27 | 50.26 | $50.26 | 125800 |
| 2025-10-24 | 50.26 | $50.35 | 108200 |
| 2025-10-23 | 50.25 | $50.51 | 107288 |
| 2025-10-22 | 50.19 | $50.77 | 95117 |
| 2025-10-21 | 50.07 | $50.50 | 108100 |
| 2025-10-20 | 49.99 | $50.68 | 118701 |
| 2025-10-17 | 49.86 | $50.70 | 87040 |
| 2025-10-16 | 49.71 | $50.10 | 103441 |
| 2025-10-15 | 49.66 | $50.48 | 100300 |
| 2025-10-14 | 49.52 | $50.37 | 101148 |
| 2025-10-13 | 49.39 | $49.48 | 217100 |
| 2025-10-10 | 49.42 | $49.66 | 151800 |
| 2025-10-09 | 49.43 | $49.66 | 136100 |
| 2025-10-08 | 49.44 | $49.46 | 104868 |
| 2025-10-07 | 49.49 | $49.68 | 104615 |
| 2025-10-06 | 49.52 | $49.27 | 255422 |
| 2025-10-03 | 49.63 | $49.64 | 92200 |
| 2025-10-02 | 49.69 | $49.59 | 106541 |
| 2025-10-01 | 49.77 | $49.73 | 505345 |
| 2025-09-30 | 49.84 | $49.84 | 282601 |
| 2025-09-29 | 49.90 | $49.66 | 83018 |
| 2025-09-26 | 50.01 | $49.61 | 103207 |
| 2025-09-25 | 50.15 | $49.57 | 80970 |
| 2025-09-24 | 50.32 | $49.91 | 95700 |
| 2025-09-23 | 50.45 | $49.87 | 124180 |
| 2025-09-22 | 50.61 | $49.74 | 235600 |
| 2025-09-19 | 50.83 | $50.20 | 129425 |
| 2025-09-18 | 50.99 | $50.75 | 227048 |
| 2025-09-17 | 51.06 | $51.17 | 250200 |
| 2025-09-16 | 51.05 | $50.84 | 113900 |
| 2025-09-15 | 51.11 | $50.68 | 117669 |
| 2025-09-12 | 51.22 | $51.19 | 103100 |
| 2025-09-11 | 51.23 | $51.32 | 151147 |
| 2025-09-10 | 51.22 | $50.84 | 129900 |
| 2025-09-09 | 51.31 | $51.39 | 127525 |
| 2025-09-08 | 51.30 | $51.28 | 108327 |
| 2025-09-05 | 51.31 | $51.40 | 88100 |
| 2025-09-04 | 51.30 | $51.25 | 118222 |
| 2025-09-03 | 51.31 | $51.17 | 82900 |
| 2025-09-02 | 51.35 | $51.10 | 106300 |
| 2025-08-29 | 51.41 | $51.13 | 89207 |
| 2025-08-28 | 51.47 | $50.79 | 86500 |
| 2025-08-27 | 51.61 | $51.08 | 149939 |
| 2025-08-26 | 51.72 | $50.87 | 87719 |
| 2025-08-25 | 51.88 | $51.14 | 84700 |
| 2025-08-22 | 52.01 | $51.94 | 71700 |
| 2025-08-21 | 52.00 | $51.96 | 75500 |
| 2025-08-20 | 51.97 | $52.57 | 99100 |
| 2025-08-19 | 51.81 | $52.19 | 101300 |
| 2025-08-18 | 51.71 | $51.71 | 70400 |
| 2025-08-15 | 51.69 | $51.65 | 79700 |
| 2025-08-14 | 51.67 | $51.62 | 79400 |
| 2025-08-13 | 51.66 | $52.11 | 76900 |
| 2025-08-12 | 51.54 | $52.20 | 107800 |
| 2025-08-11 | 51.39 | $52.02 | 92400 |
| 2025-08-08 | 51.25 | $51.98 | 114400 |
| 2025-08-07 | 51.09 | $51.83 | 69500 |
| 2025-08-06 | 50.93 | $51.49 | 138600 |
| 2025-08-05 | 50.83 | $50.66 | 168100 |
| 2025-08-04 | 50.89 | $50.88 | 135100 |
| 2025-08-01 | 50.90 | $50.64 | 154700 |
| 2025-07-31 | 50.98 | $50.44 | 76000 |
| 2025-07-30 | 51.10 | $50.85 | 66000 |
| 2025-07-29 | 51.16 | $51.24 | 94400 |
| 2025-07-28 | 51.15 | $50.93 | 97900 |
| 2025-07-25 | 51.21 | $51.37 | 70100 |
| 2025-07-24 | 51.17 | $51.28 | 91400 |
| 2025-07-23 | 51.16 | $51.53 | 71200 |
| 2025-07-22 | 51.09 | $51.45 | 105400 |
| 2025-07-21 | 51.02 | $51.05 | 99000 |
| 2025-07-18 | 51.03 | $51.06 | 94300 |
| 2025-07-17 | 51.04 | $51.19 | 147800 |
| 2025-07-16 | 51.02 | $50.72 | 99400 |
| 2025-07-15 | 51.10 | $50.58 | 130200 |
| 2025-07-14 | 51.23 | $51.10 | 133400 |
| 2025-07-11 | 51.26 | $51.01 | 85700 |
| 2025-07-10 | 51.32 | $51.16 | 128900 |
| 2025-07-09 | 51.36 | $51.05 | 199000 |
| 2025-07-08 | 51.42 | $51.33 | 98100 |
| 2025-07-07 | 51.44 | $51.81 | 118600 |
| 2025-07-03 | 51.36 | $51.87 | 96000 |
| 2025-07-02 | 51.25 | $51.80 | 103400 |
| 2025-07-01 | 51.15 | $51.71 | 189400 |
| 2025-06-30 | 51.04 | $51.15 | 273000 |
| 2025-06-27 | 51.04 | $50.95 | 88800 |
| 2025-06-26 | 51.08 | $50.65 | 96600 |
| 2025-06-25 | 51.19 | $50.75 | 81300 |
| 2025-06-24 | 51.30 | $51.43 | 115100 |
| 2025-06-23 | 51.28 | $51.45 | 137900 |
| 2025-06-20 | 51.25 | $50.77 | 112400 |
| 2025-06-18 | 51.37 | $50.77 | 100100 |
| 2025-06-17 | 51.50 | $50.83 | 164400 |
| 2025-06-16 | 51.65 | $51.23 | 129500 |
| 2025-06-13 | 51.73 | $51.07 | 117300 |
| 2025-06-12 | 51.86 | $51.65 | 48300 |
| 2025-06-11 | 51.88 | $51.40 | 131800 |
| 2025-06-10 | 51.97 | $51.68 | 85600 |
| 2025-06-09 | 52.00 | $51.56 | 57000 |
| 2025-06-06 | 52.07 | $51.70 | 76400 |
| 2025-06-05 | 52.11 | $51.51 | 79100 |
| 2025-06-04 | 52.20 | $52.11 | 60700 |
| 2025-06-03 | 52.17 | $52.42 | 84000 |
| 2025-06-02 | 52.07 | $52.50 | 77800 |
| 2025-05-30 | 51.94 | $52.43 | 78800 |
| 2025-05-29 | 51.80 | $51.93 | 71700 |
| 2025-05-28 | 51.74 | $51.70 | 71800 |
| 2025-05-27 | 51.72 | $52.05 | 94400 |
| 2025-05-23 | 51.62 | $51.50 | 50800 |
| 2025-05-22 | 51.62 | $51.37 | 78700 |
| 2025-05-21 | 51.64 | $51.58 | 84000 |
| 2025-05-20 | 51.62 | $52.24 | 70400 |
| 2025-05-19 | 51.46 | $52.09 | 81200 |
| 2025-05-16 | 51.30 | $51.96 | 153700 |
| 2025-05-15 | 51.15 | $51.37 | 158500 |
| 2025-05-14 | 51.09 | $50.35 | 134500 |
| 2025-05-13 | 51.24 | $50.54 | 311700 |
| 2025-05-12 | 51.37 | $51.16 | 313700 |
| 2025-05-09 | 51.38 | $51.03 | 84700 |
| 2025-05-08 | 51.43 | $51.26 | 160900 |
| 2025-05-07 | 51.44 | $51.44 | 51800 |
| 2025-05-06 | 51.40 | $51.41 | 151600 |
| 2025-05-05 | 51.37 | $51.59 | 88900 |
| 2025-05-02 | 51.29 | $51.57 | 85200 |
| 2025-05-01 | 51.20 | $51.22 | 68400 |
| 2025-04-30 | 51.17 | $51.57 | 90800 |
| 2025-04-29 | 51.06 | $51.29 | 67100 |
| 2025-04-28 | 50.98 | $50.85 | 113200 |
| 2025-04-25 | 50.99 | $50.94 | 149300 |
| 2025-04-24 | 50.98 | $51.07 | 243300 |
| 2025-04-23 | 50.94 | $51.60 | 130600 |
| 2025-04-22 | 50.78 | $51.73 | 96900 |
| 2025-04-21 | 50.57 | $50.92 | 254300 |
| 2025-04-17 | 50.49 | $51.53 | 114800 |
| 2025-04-16 | 50.27 | $50.46 | 97200 |
| 2025-04-15 | 50.24 | $51.02 | 224900 |
| 2025-04-14 | 50.09 | $51.43 | 122600 |
| 2025-04-11 | 49.83 | $50.63 | 176900 |
| 2025-04-10 | 49.70 | $49.99 | 288900 |
| 2025-04-09 | 49.69 | $50.01 | 198200 |
| 2025-04-08 | 49.67 | $47.94 | 503300 |
| 2025-04-07 | 50.09 | $48.67 | 399600 |
| 2025-04-04 | 50.42 | $49.27 | 270400 |
| 2025-04-03 | 50.69 | $51.45 | 199800 |
| 2025-04-02 | 50.53 | $51.31 | 95200 |
| 2025-04-01 | 50.38 | $51.34 | 296800 |
| 2025-03-31 | 50.20 | $51.13 | 267100 |
| 2025-03-28 | 50.04 | $50.38 | 69900 |
| 2025-03-27 | 50.01 | $50.66 | 80800 |
| 2025-03-26 | 49.92 | $50.09 | 77600 |
| 2025-03-25 | 49.94 | $49.39 | 95400 |
| 2025-03-24 | 50.11 | $49.84 | 113100 |
| 2025-03-21 | 50.21 | $49.47 | 54600 |
| 2025-03-20 | 50.42 | $49.76 | 87500 |
| 2025-03-19 | 50.59 | $50.00 | 83900 |
| 2025-03-18 | 50.75 | $49.90 | 108300 |
| 2025-03-17 | 50.96 | $50.54 | 97900 |
| 2025-03-14 | 51.06 | $49.77 | 107900 |
| 2025-03-13 | 51.34 | $49.55 | 169200 |
| 2025-03-12 | 51.72 | $49.97 | 235000 |
| 2025-03-11 | 52.06 | $50.90 | 470100 |
| 2025-03-10 | 52.26 | $51.57 | 185600 |
| 2025-03-07 | 52.36 | $51.94 | 416400 |
| 2025-03-06 | 52.38 | $51.94 | 122600 |
| 2025-03-05 | 52.40 | $52.00 | 99800 |
| 2025-03-04 | 52.42 | $51.82 | 189400 |
| 2025-03-03 | 52.47 | $52.71 | 190300 |
| 2025-02-28 | 52.33 | $52.55 | 88600 |
| 2025-02-27 | 52.21 | $51.87 | 130500 |
| 2025-02-26 | 52.20 | $51.89 | 115800 |
| 2025-02-25 | 52.18 | $52.85 | 237200 |
| 2025-02-24 | 51.95 | $52.08 | 207100 |
| 2025-02-21 | 51.85 | $51.97 | 104200 |
| 2025-02-20 | 51.75 | $51.63 | 83600 |
| 2025-02-19 | 51.70 | $52.15 | 86200 |
| 2025-02-18 | 51.53 | $51.73 | 107600 |
| 2025-02-14 | 51.41 | $51.71 | 80700 |
| 2025-02-13 | 51.28 | $52.30 | 174500 |
| 2025-02-12 | 51.00 | $51.71 | 118600 |
| 2025-02-11 | 50.79 | $51.64 | 132100 |
| 2025-02-10 | 50.57 | $51.20 | 109700 |
| 2025-02-07 | 50.40 | $50.86 | 220300 |
| 2025-02-06 | 50.27 | $51.01 | 75100 |
| 2025-02-05 | 50.09 | $50.73 | 83700 |
| 2025-02-04 | 49.94 | $50.35 | 89800 |
| 2025-02-03 | 49.84 | $50.52 | 199500 |
| 2025-01-31 | 49.69 | $50.27 | 77800 |
| 2025-01-30 | 49.57 | $50.72 | 71000 |
| 2025-01-29 | 49.34 | $50.21 | 76100 |
| 2025-01-28 | 49.18 | $50.03 | 115600 |
| 2025-01-27 | 49.03 | $50.73 | 115100 |
| 2025-01-24 | 48.71 | $49.43 | 91800 |
| 2025-01-23 | 48.62 | $49.22 | 99000 |
| 2025-01-22 | 48.56 | $49.06 | 88000 |
| 2025-01-21 | 48.53 | $49.25 | 132100 |
| 2025-01-17 | 48.46 | $48.96 | 112200 |
| 2025-01-16 | 48.44 | $48.63 | 82200 |
| 2025-01-15 | 48.49 | $48.30 | 117500 |
| 2025-01-14 | 48.63 | $48.39 | 118700 |
| 2025-01-13 | 48.77 | $48.33 | 115700 |
| 2025-01-10 | 48.95 | $48.31 | 107200 |
| 2025-01-08 | 49.18 | $48.89 | 113700 |
| 2025-01-07 | 49.31 | $48.68 | 121600 |
| 2025-01-06 | 49.52 | $48.84 | 311300 |
| 2025-01-03 | 49.73 | $49.31 | 80200 |
| 2025-01-02 | 49.88 | $49.25 | 100100 |
| 2024-12-31 | 50.07 | $49.43 | 327900 |
| 2024-12-30 | 50.25 | $49.28 | 172500 |
| 2024-12-27 | 50.50 | $49.93 | 73600 |
| 2024-12-26 | 50.65 | $50.22 | 70800 |
| 2024-12-24 | 50.76 | $50.11 | 51600 |
| 2024-12-23 | 50.92 | $49.71 | 241700 |
| 2024-12-20 | 51.19 | $49.97 | 156000 |
| 2024-12-19 | 51.44 | $50.23 | 117200 |
| 2024-12-18 | 51.68 | $50.54 | 131600 |
| 2024-12-17 | 51.90 | $51.37 | 91200 |
| 2024-12-16 | 51.97 | $51.51 | 69000 |
| 2024-12-13 | 52.02 | $51.69 | 75400 |
| 2024-12-12 | 52.03 | $51.80 | 101000 |
| 2024-12-11 | 52.03 | $51.72 | 96600 |
| 2024-12-10 | 52.03 | $51.96 | 56700 |
| 2024-12-09 | 51.99 | $51.71 | 87400 |
| 2024-12-06 | 51.99 | $51.94 | 69300 |
| 2024-12-05 | 51.93 | $52.10 | 67200 |
| 2024-12-04 | 51.83 | $51.94 | 86100 |
| 2024-12-03 | 51.74 | $51.99 | 255400 |
| 2024-12-02 | 51.63 | $52.27 | 334900 |
| 2024-11-29 | 51.43 | $52.29 | 44500 |
| 2024-11-27 | 51.20 | $52.05 | 158300 |
| 2024-11-26 | 50.98 | $52.01 | 66600 |
| 2024-11-25 | 50.73 | $51.73 | 84200 |
| 2024-11-22 | 50.49 | $51.48 | 246100 |
| 2024-11-21 | 50.27 | $50.94 | 124300 |
| 2024-11-20 | 50.13 | $50.29 | 83400 |
| 2024-11-19 | 50.11 | $50.37 | 61700 |
| 2024-11-18 | 50.06 | $50.17 | 91300 |
| 2024-11-15 | 50.05 | $49.85 | 80000 |
| 2024-11-14 | 50.10 | $50.24 | 60300 |
| 2024-11-13 | 50.09 | $50.37 | 61500 |
| 2024-11-12 | 50.04 | $50.34 | 122100 |
| 2024-11-11 | 49.99 | $50.33 | 267500 |
| 2024-11-08 | 49.94 | $50.50 | 92500 |
| 2024-11-07 | 49.84 | $49.83 | 131300 |
| 2024-11-06 | 49.88 | $49.66 | 151700 |
| 2024-11-05 | 49.95 | $50.22 | 135400 |
| 2024-11-04 | 49.92 | $49.78 | 85500 |
| 2024-11-01 | 49.98 | $49.62 | 45900 |
| 2024-10-31 | 50.08 | $49.57 | 82300 |
| 2024-10-30 | 50.21 | $49.67 | 74900 |
| 2024-10-29 | 50.34 | $49.84 | 91700 |
| 2024-10-28 | 50.46 | $50.30 | 125100 |
| 2024-10-25 | 50.50 | $50.15 | 89100 |
| 2024-10-24 | 50.58 | $50.49 | 172100 |
| 2024-10-23 | 50.60 | $50.60 | 97400 |
| 2024-10-22 | 50.60 | $50.67 | 91400 |
| 2024-10-21 | 50.58 | $50.35 | 84000 |
| 2024-10-18 | 50.63 | $50.78 | 85400 |
| 2024-10-17 | 50.60 | $50.68 | 131700 |
| 2024-10-16 | 50.58 | $50.87 | 68400 |
| 2024-10-15 | 50.52 | $50.94 | 96500 |
| 2024-10-14 | 50.44 | $50.61 | 291100 |
| 2024-10-11 | 50.41 | $50.36 | 105300 |
| 2024-10-10 | 50.43 | $50.11 | 91200 |
| 2024-10-09 | 50.51 | $50.36 | 58200 |
| 2024-10-08 | 50.54 | $50.00 | 115900 |
| 2024-10-07 | 50.66 | $49.73 | 125600 |
| 2024-10-04 | 50.86 | $50.22 | 156700 |
| 2024-10-03 | 50.98 | $50.05 | 82400 |
| 2024-10-02 | 51.16 | $50.51 | 78500 |
| 2024-10-01 | 51.26 | $50.93 | 79200 |
| 2024-09-30 | 51.30 | $51.05 | 181900 |
| 2024-09-27 | 51.31 | $51.00 | 71400 |
| 2024-09-26 | 51.33 | $50.98 | 160400 |
| 2024-09-25 | 51.36 | $50.91 | 72400 |
| 2024-09-24 | 51.40 | $50.96 | 100500 |
| 2024-09-23 | 51.44 | $51.08 | 119800 |
| 2024-09-20 | 51.46 | $50.84 | 53200 |
| 2024-09-19 | 51.52 | $50.94 | 122300 |
| 2024-09-18 | 51.58 | $51.15 | 57200 |
| 2024-09-17 | 51.59 | $51.32 | 43800 |
| 2024-09-16 | 51.56 | $51.72 | 58600 |
| 2024-09-13 | 51.45 | $51.53 | 49600 |
| 2024-09-12 | 51.35 | $51.16 | 42100 |
| 2024-09-11 | 51.30 | $50.80 | 50500 |
| 2024-09-10 | 51.32 | $51.24 | 54900 |
| 2024-09-09 | 51.25 | $51.23 | 53300 |
| 2024-09-06 | 51.16 | $50.92 | 42500 |
| 2024-09-05 | 51.12 | $51.11 | 66500 |
| 2024-09-04 | 51.03 | $51.30 | 67300 |
| 2024-09-03 | 50.88 | $51.12 | 150100 |
| 2024-08-30 | 50.74 | $50.85 | 49200 |
| 2024-08-29 | 50.63 | $50.49 | 53700 |
| 2024-08-28 | 50.57 | $50.71 | 50700 |
| 2024-08-27 | 50.46 | $50.92 | 76900 |
| 2024-08-26 | 50.27 | $50.89 | 69400 |
| 2024-08-23 | 50.06 | $50.52 | 41000 |
| 2024-08-22 | 49.89 | $50.35 | 120600 |
| 2024-08-21 | 49.72 | $50.43 | 67000 |
| 2024-08-20 | 49.51 | $50.06 | 38600 |
| 2024-08-19 | 49.33 | $49.92 | 76500 |
| 2024-08-16 | 49.16 | $49.70 | 74000 |
| 2024-08-15 | 49.00 | $49.61 | 49900 |
| 2024-08-14 | 48.83 | $49.08 | 60200 |
| 2024-08-13 | 48.75 | $48.85 | 97200 |
| 2024-08-12 | 48.70 | $48.54 | 41400 |
| 2024-08-09 | 48.70 | $48.85 | 37500 |
| 2024-08-08 | 48.64 | $48.88 | 78800 |
| 2024-08-07 | 48.56 | $48.42 | 67700 |
| 2024-08-06 | 48.57 | $48.44 | 87700 |
| 2024-08-05 | 48.57 | $48.10 | 107500 |
| 2024-08-02 | 48.64 | $49.10 | 100700 |
| 2024-08-01 | 48.51 | $48.80 | 47300 |
| 2024-07-31 | 48.42 | $48.38 | 33900 |
| 2024-07-30 | 48.40 | $48.47 | 169900 |
| 2024-07-29 | 48.36 | $48.64 | 32000 |
| 2024-07-26 | 48.28 | $48.67 | 64700 |
| 2024-07-25 | 48.18 | $48.12 | 50000 |
| 2024-07-24 | 48.17 | $48.10 | 54800 |
| 2024-07-23 | 48.17 | $48.15 | 40100 |
| 2024-07-22 | 48.15 | $48.32 | 47000 |
| 2024-07-19 | 48.10 | $48.30 | 69200 |
| 2024-07-18 | 48.04 | $48.47 | 115400 |
| 2024-07-17 | 47.93 | $48.73 | 75800 |
| 2024-07-16 | 47.76 | $48.13 | 141100 |
| 2024-07-15 | 47.67 | $47.65 | 90200 |
| 2024-07-12 | 47.68 | $47.95 | 59400 |
| 2024-07-11 | 47.63 | $47.76 | 70600 |
| 2024-07-10 | 47.61 | $47.71 | 74600 |
| 2024-07-09 | 47.59 | $47.51 | 65300 |
| 2024-07-08 | 47.62 | $47.72 | 141900 |
| 2024-07-05 | 47.60 | $47.77 | 52300 |
| 2024-07-03 | 47.57 | $47.33 | 39000 |
| 2024-07-02 | 47.63 | $47.42 | 41300 |
| 2024-07-01 | 47.69 | $47.12 | 83700 |
| 2024-06-28 | 47.81 | $47.40 | 29300 |
| 2024-06-27 | 47.90 | $47.63 | 245800 |
| 2024-06-26 | 47.95 | $47.80 | 56000 |
| 2024-06-25 | 47.97 | $47.91 | 72500 |
| 2024-06-24 | 47.97 | $48.20 | 117300 |
| 2024-06-21 | 47.91 | $47.69 | 43900 |
| 2024-06-20 | 47.95 | $47.89 | 62900 |
| 2024-06-18 | 47.95 | $48.02 | 73700 |
| 2024-06-17 | 47.93 | $47.98 | 42100 |
| 2024-06-14 | 47.90 | $47.48 | 44900 |
| 2024-06-13 | 47.98 | $47.50 | 32200 |
| 2024-06-12 | 48.07 | $47.49 | 36600 |
| 2024-06-11 | 48.17 | $47.91 | 54500 |
| 2024-06-10 | 48.20 | $47.95 | 63800 |
| 2024-06-07 | 48.22 | $48.05 | 71700 |
| 2024-06-06 | 48.22 | $48.36 | 53600 |
| 2024-06-05 | 48.16 | $48.17 | 56800 |
| 2024-06-04 | 48.12 | $48.28 | 45200 |
| 2024-06-03 | 48.06 | $48.00 | 81000 |
| 2024-05-31 | 48.04 | $48.03 | 35000 |
| 2024-05-30 | 48.01 | $47.24 | 30900 |
| 2024-05-29 | 48.14 | $47.18 | 83400 |
| 2024-05-28 | 48.30 | $47.57 | 92600 |
| 2024-05-24 | 48.40 | $47.99 | 302700 |
| 2024-05-23 | 48.43 | $47.88 | 557800 |
| 2024-05-22 | 48.48 | $48.41 | 195100 |
| 2024-05-21 | 48.43 | $48.58 | 68300 |
| 2024-05-20 | 48.33 | $48.30 | 61100 |
| 2024-05-17 | 48.27 | $48.61 | 103400 |
| 2024-05-16 | 48.12 | $48.77 | 90800 |
| 2024-05-15 | 47.92 | $48.15 | 214800 |
| 2024-05-14 | 47.82 | $48.14 | 51200 |
| 2024-05-13 | 47.69 | $48.17 | 65000 |
| 2024-05-10 | 47.54 | $48.26 | 59700 |
| 2024-05-09 | 47.34 | $48.01 | 62600 |
| 2024-05-08 | 47.17 | $47.55 | 55700 |
| 2024-05-07 | 47.05 | $47.71 | 38100 |
| 2024-05-06 | 46.89 | $47.19 | 71900 |
| 2024-05-03 | 46.80 | $47.12 | 80200 |
| 2024-05-02 | 46.72 | $46.95 | 45500 |
| 2024-05-01 | 46.66 | $46.56 | 82100 |
| 2024-04-30 | 46.67 | $46.85 | 94200 |
| 2024-04-29 | 46.62 | $47.09 | 51600 |
| 2024-04-26 | 46.52 | $46.94 | 73700 |
| 2024-04-25 | 46.42 | $46.98 | 76000 |
| 2024-04-24 | 46.31 | $47.14 | 62500 |
| 2024-04-23 | 46.14 | $46.75 | 66200 |
| 2024-04-22 | 46.02 | $46.61 | 74500 |
| 2024-04-19 | 45.92 | $46.24 | 63400 |
| 2024-04-18 | 45.88 | $45.78 | 52800 |
| 2024-04-17 | 45.94 | $45.56 | 49800 |
| 2024-04-16 | 46.05 | $45.43 | 52600 |
| 2024-04-15 | 46.21 | $45.36 | 65000 |
| 2024-04-12 | 46.41 | $45.62 | 67200 |
| 2024-04-11 | 46.58 | $46.09 | 59100 |
| 2024-04-10 | 46.69 | $46.24 | 77000 |
| 2024-04-09 | 46.78 | $46.46 | 48000 |
| 2024-04-08 | 46.84 | $46.20 | 74800 |
| 2024-04-05 | 46.96 | $46.27 | 63900 |
| 2024-04-04 | 47.09 | $46.18 | 116300 |
| 2024-04-03 | 47.26 | $46.37 | 70700 |
| 2024-04-02 | 47.41 | $46.92 | 66900 |
| 2024-04-01 | 47.46 | $47.21 | 55600 |
| 2024-03-28 | 47.46 | $47.58 | 54700 |
| 2024-03-27 | 47.38 | $47.48 | 36800 |
| 2024-03-26 | 47.31 | $47.02 | 54700 |
| 2024-03-25 | 47.32 | $47.01 | 132100 |
| 2024-03-22 | 47.33 | $47.17 | 47300 |
| 2024-03-21 | 47.30 | $47.38 | 62500 |
| 2024-03-20 | 47.23 | $47.33 | 71900 |
| 2024-03-19 | 47.14 | $47.15 | 104800 |
| 2024-03-18 | 47.08 | $46.97 | 54500 |
| 2024-03-15 | 47.05 | $46.66 | 52800 |
| 2024-03-14 | 47.07 | $46.94 | 64400 |
| 2024-03-13 | 47.04 | $47.29 | 164500 |
| 2024-03-12 | 46.92 | $47.24 | 56900 |
| 2024-03-11 | 46.79 | $46.93 | 52400 |
| 2024-03-08 | 46.70 | $46.70 | 84600 |
| 2024-03-07 | 46.64 | $47.01 | 64100 |
| 2024-03-06 | 46.50 | $46.79 | 85700 |
| 2024-03-05 | 46.39 | $46.42 | 127400 |
| 2024-03-04 | 46.33 | $46.32 | 74500 |
| 2024-03-01 | 46.29 | $46.31 | 79400 |
| 2024-02-29 | 46.23 | $46.27 | 62000 |
| 2024-02-28 | 46.17 | $46.31 | 243900 |
| 2024-02-27 | 46.10 | $46.27 | 53700 |
| 2024-02-26 | 46.01 | $46.24 | 73700 |
| 2024-02-23 | 45.92 | $46.28 | 71300 |
| 2024-02-22 | 45.80 | $46.09 | 94700 |
| 2024-02-21 | 45.70 | $45.97 | 76800 |
| 2024-02-20 | 45.60 | $45.87 | 120000 |
| 2024-02-16 | 45.52 | $45.41 | 72800 |
| 2024-02-15 | 45.51 | $45.37 | 81600 |
| 2024-02-14 | 45.51 | $45.07 | 126500 |
| 2024-02-13 | 45.56 | $45.09 | 121100 |
| 2024-02-12 | 45.63 | $45.63 | 151000 |
| 2024-02-09 | 45.58 | $45.25 | 119000 |
| 2024-02-08 | 45.61 | $45.61 | 97200 |
| 2024-02-07 | 45.56 | $45.55 | 44300 |
| 2024-02-06 | 45.52 | $45.65 | 70800 |
| 2024-02-05 | 45.45 | $45.52 | 89100 |
| 2024-02-02 | 45.39 | $45.82 | 117100 |
| 2024-02-01 | 45.25 | $45.93 | 87800 |
| 2024-01-31 | 45.07 | $45.02 | 148300 |
| 2024-01-30 | 45.05 | $45.40 | 89800 |
| 2024-01-29 | 44.94 | $45.17 | 138000 |
| 2024-01-26 | 44.86 | $44.92 | 68800 |
| 2024-01-25 | 44.82 | $44.69 | 77100 |
| 2024-01-24 | 44.83 | $44.28 | 107200 |
| 2024-01-23 | 44.92 | $44.82 | 369400 |
| 2024-01-22 | 44.90 | $44.38 | 126400 |
| 2024-01-19 | 44.98 | $44.55 | 77600 |
| 2024-01-18 | 45.03 | $44.72 | 112400 |
| 2024-01-17 | 45.05 | $44.78 | 53800 |
| 2024-01-16 | 45.06 | $44.84 | 77500 |
| 2024-01-12 | 45.05 | $45.06 | 71700 |
| 2024-01-11 | 44.99 | $44.92 | 56400 |
| 2024-01-10 | 44.96 | $44.94 | 96900 |
| 2024-01-09 | 44.91 | $44.98 | 180100 |
| 2024-01-08 | 44.84 | $44.87 | 73600 |
| 2024-01-05 | 44.78 | $44.52 | 79500 |
| 2024-01-04 | 44.78 | $44.64 | 80600 |
| 2024-01-03 | 44.75 | $44.71 | 206100 |
| 2024-01-02 | 44.70 | $45.13 | 219800 |
| 2023-12-29 | 44.55 | $44.63 | 104600 |
| 2023-12-28 | 44.48 | $44.56 | 85000 |
| 2023-12-27 | 44.41 | $44.63 | 151700 |
| 2023-12-26 | 44.31 | $44.45 | 300400 |
| 2023-12-22 | 44.24 | $44.21 | 189600 |
| 2023-12-21 | 44.20 | $43.95 | 146400 |
| 2023-12-20 | 44.20 | $43.63 | 164600 |
| 2023-12-19 | 44.27 | $44.47 | 175700 |
| 2023-12-18 | 44.17 | $44.27 | 203900 |
| 2023-12-15 | 44.09 | $43.85 | 159200 |
| 2023-12-14 | 44.09 | $44.20 | 173200 |
| 2023-12-13 | 44.01 | $44.80 | 179500 |
| 2023-12-12 | 43.79 | $43.94 | 202500 |
| 2023-12-11 | 43.71 | $43.81 | 170500 |
| 2023-12-08 | 43.65 | $43.41 | 128200 |
| 2023-12-07 | 43.66 | $43.69 | 109000 |
| 2023-12-06 | 43.60 | $43.46 | 116300 |
| 2023-12-05 | 43.59 | $43.59 | 60500 |
| 2023-12-04 | 43.54 | $43.90 | 109700 |
| 2023-12-01 | 43.42 | $43.77 | 96900 |
| 2023-11-30 | 43.30 | $43.52 | 54300 |
| 2023-11-29 | 43.21 | $43.11 | 73000 |
| 2023-11-28 | 43.20 | $43.44 | 192700 |
| 2023-11-27 | 43.11 | $43.32 | 79400 |
| 2023-11-24 | 43.03 | $43.44 | 23100 |
| 2023-11-22 | 42.91 | $43.29 | 91300 |
| 2023-11-21 | 42.80 | $42.93 | 79900 |
| 2023-11-20 | 42.75 | $42.85 | 104100 |
| 2023-11-17 | 42.70 | $42.81 | 66100 |
| 2023-11-16 | 42.66 | $42.89 | 82800 |
| 2023-11-15 | 42.59 | $43.42 | 99900 |
| 2023-11-14 | 42.39 | $43.15 | 160800 |
| 2023-11-13 | 42.23 | $42.68 | 124800 |
| 2023-11-10 | 42.13 | $42.52 | 90100 |
| 2023-11-09 | 42.05 | $42.30 | 195900 |
| 2023-11-08 | 42.01 | $42.46 | 171300 |
| 2023-11-07 | 41.93 | $42.68 | 92500 |
| 2023-11-06 | 41.78 | $42.59 | 56500 |
| 2023-11-03 | 41.64 | $42.49 | 105800 |
| 2023-11-02 | 41.49 | $42.40 | 160300 |
| 2023-11-01 | 41.35 | $41.81 | 175300 |
| 2023-10-31 | 41.30 | $41.86 | 77500 |
| 2023-10-30 | 41.24 | $41.74 | 88000 |
| 2023-10-27 | 41.20 | $41.14 | 127100 |
| 2023-10-26 | 41.29 | $41.67 | 257000 |
| 2023-10-25 | 41.28 | $41.93 | 107000 |
| 2023-10-24 | 41.21 | $41.77 | 97800 |
| 2023-10-23 | 41.18 | $41.39 | 97700 |
| 2023-10-20 | 41.22 | $41.50 | 115700 |
| 2023-10-19 | 41.25 | $41.69 | 84500 |
| 2023-10-18 | 41.25 | $41.96 | 83700 |
| 2023-10-17 | 41.20 | $41.89 | 174800 |
| 2023-10-16 | 41.15 | $41.64 | 71300 |
| 2023-10-13 | 41.17 | $41.18 | 86400 |
| 2023-10-12 | 41.28 | $40.85 | 138800 |
| 2023-10-11 | 41.49 | $41.44 | 173000 |
| 2023-10-10 | 41.62 | $41.71 | 247500 |
| 2023-10-09 | 41.71 | $41.28 | 222000 |
| 2023-10-06 | 41.92 | $41.21 | 202700 |
| 2023-10-05 | 42.17 | $41.39 | 271500 |
| 2023-10-04 | 42.44 | $42.24 | 113800 |
| 2023-10-03 | 42.58 | $41.94 | 95200 |
| 2023-10-02 | 42.80 | $42.30 | 62400 |
| 2023-09-29 | 42.99 | $42.58 | 72900 |
| 2023-09-28 | 43.16 | $42.70 | 151500 |
| 2023-09-27 | 43.33 | $42.57 | 93000 |
| 2023-09-26 | 43.56 | $42.90 | 100400 |
| 2023-09-25 | 43.75 | $43.28 | 186700 |
| 2023-09-22 | 43.91 | $43.44 | 103200 |
| 2023-09-21 | 44.05 | $43.67 | 57900 |
| 2023-09-20 | 44.18 | $44.18 | 105800 |
| 2023-09-19 | 44.21 | $44.15 | 100200 |
| 2023-09-18 | 44.27 | $44.29 | 104000 |
| 2023-09-15 | 44.30 | $44.25 | 64400 |
| 2023-09-14 | 44.35 | $44.88 | 67600 |
| 2023-09-13 | 44.27 | $44.41 | 46500 |
| 2023-09-12 | 44.29 | $44.33 | 53500 |
| 2023-09-11 | 44.32 | $44.61 | 47600 |
| 2023-09-08 | 44.31 | $44.24 | 95900 |
| 2023-09-07 | 44.37 | $44.20 | 287500 |
| 2023-09-06 | 44.45 | $44.02 | 76500 |
| 2023-09-05 | 44.59 | $44.14 | 93900 |
| 2023-09-01 | 44.73 | $44.55 | 75000 |
| 2023-08-31 | 44.80 | $44.94 | 64800 |
| 2023-08-30 | 44.81 | $45.11 | 72000 |
| 2023-08-29 | 44.78 | $45.05 | 114100 |
| 2023-08-28 | 44.76 | $44.81 | 64300 |
| 2023-08-25 | 44.79 | $44.62 | 38000 |
| 2023-08-24 | 44.87 | $44.34 | 76200 |
| 2023-08-23 | 45.02 | $44.65 | 147700 |
| 2023-08-22 | 45.14 | $44.40 | 122500 |
| 2023-08-21 | 45.32 | $44.62 | 145700 |
| 2023-08-18 | 45.49 | $44.91 | 109000 |
| 2023-08-17 | 45.63 | $44.72 | 306200 |
| 2023-08-16 | 45.83 | $45.14 | 61400 |
| 2023-08-15 | 45.98 | $45.31 | 97700 |
| 2023-08-14 | 46.11 | $45.75 | 535400 |
| 2023-08-11 | 46.17 | $45.98 | 73900 |
| 2023-08-10 | 46.18 | $45.86 | 131300 |
| 2023-08-09 | 46.23 | $45.93 | 95000 |
| 2023-08-08 | 46.27 | $45.87 | 69200 |
| 2023-08-07 | 46.32 | $46.23 | 64500 |
| 2023-08-04 | 46.30 | $45.81 | 119900 |
| 2023-08-03 | 46.37 | $46.26 | 78200 |
| 2023-08-02 | 46.36 | $46.32 | 93500 |
| 2023-08-01 | 46.32 | $46.18 | 181600 |
| 2023-07-31 | 46.31 | $46.40 | 96100 |
| 2023-07-28 | 46.25 | $46.59 | 265000 |
| 2023-07-27 | 46.13 | $46.15 | 51200 |
| 2023-07-26 | 46.09 | $46.55 | 56600 |
| 2023-07-25 | 45.96 | $46.45 | 118800 |
| 2023-07-24 | 45.82 | $46.41 | 83700 |
| 2023-07-21 | 45.66 | $46.25 | 76900 |
| 2023-07-20 | 45.52 | $46.11 | 124600 |
| 2023-07-19 | 45.38 | $45.76 | 113000 |
| 2023-07-18 | 45.29 | $45.33 | 408600 |
| 2023-07-17 | 45.28 | $45.36 | 120000 |
| 2023-07-14 | 45.26 | $45.48 | 357500 |
| 2023-07-13 | 45.21 | $45.33 | 338500 |
| 2023-07-12 | 45.18 | $45.16 | 141800 |
| 2023-07-11 | 45.19 | $45.06 | 77100 |
| 2023-07-10 | 45.22 | $44.97 | 59200 |
| 2023-07-07 | 45.27 | $44.96 | 74900 |
| 2023-07-06 | 45.33 | $45.50 | 64000 |
| 2023-07-05 | 45.29 | $45.67 | 168900 |
| 2023-07-03 | 45.20 | $45.72 | 80000 |
| 2023-06-30 | 45.09 | $45.42 | 68200 |
| 2023-06-29 | 45.02 | $45.00 | 57500 |
| 2023-06-28 | 45.04 | $45.02 | 1.4M |
| 2023-06-27 | 45.05 | $45.29 | 61100 |
| 2023-06-26 | 45.01 | $45.12 | 53000 |
| 2023-06-23 | 44.99 | $45.10 | 74700 |
| 2023-06-22 | 44.98 | $45.39 | 97600 |
| 2023-06-21 | 44.91 | $45.13 | 106000 |
| 2023-06-20 | 44.88 | $44.97 | 91300 |
| 2023-06-16 | 44.88 | $45.34 | 283400 |
| 2023-06-15 | 44.81 | $45.57 | 71700 |
| 2023-06-14 | 44.68 | $45.16 | 104100 |
| 2023-06-13 | 44.61 | $44.94 | 84700 |
| 2023-06-12 | 44.58 | $44.74 | 89100 |
| 2023-06-09 | 44.59 | $44.75 | 59700 |
| 2023-06-08 | 44.60 | $44.82 | 58200 |
| 2023-06-07 | 44.60 | $44.50 | 53400 |
| 2023-06-06 | 44.67 | $44.64 | 128200 |
| 2023-06-05 | 44.73 | $44.76 | 120200 |
| 2023-06-02 | 44.77 | $44.96 | 80100 |
| 2023-06-01 | 44.78 | $44.27 | 77400 |
| 2023-05-31 | 44.94 | $44.26 | 70400 |
| 2023-05-30 | 45.13 | $44.18 | 142200 |
| 2023-05-26 | 45.36 | $44.62 | 76100 |
| 2023-05-25 | 45.55 | $44.52 | 145800 |
| 2023-05-24 | 45.78 | $44.75 | 327800 |
| 2023-05-23 | 46.00 | $45.03 | 108600 |
| 2023-05-22 | 46.21 | $45.26 | 77000 |
| 2023-05-19 | 46.39 | $45.89 | 82900 |
| 2023-05-18 | 46.47 | $45.88 | 200600 |
| 2023-05-17 | 46.56 | $46.00 | 166600 |
| 2023-05-16 | 46.64 | $46.06 | 50200 |
| 2023-05-15 | 46.72 | $46.47 | 66100 |
| 2023-05-12 | 46.73 | $46.57 | 44400 |
| 2023-05-11 | 46.71 | $46.46 | 119000 |
| 2023-05-10 | 46.70 | $46.34 | 96100 |
| 2023-05-09 | 46.72 | $46.33 | 62000 |
| 2023-05-08 | 46.74 | $46.53 | 62400 |
| 2023-05-05 | 46.72 | $46.64 | 64300 |
| 2023-05-04 | 46.67 | $46.23 | 157400 |
| 2023-05-03 | 46.69 | $46.38 | 70800 |
| 2023-05-02 | 46.69 | $46.71 | 171900 |
| 2023-05-01 | 46.60 | $46.87 | 142900 |
| 2023-04-28 | 46.47 | $46.75 | 65800 |
| 2023-04-27 | 46.34 | $46.53 | 63200 |
| 2023-04-26 | 46.23 | $46.02 | 82300 |
| 2023-04-25 | 46.20 | $46.35 | 69900 |
| 2023-04-24 | 46.10 | $46.40 | 82200 |
| 2023-04-21 | 45.97 | $46.27 | 83500 |
| 2023-04-20 | 45.84 | $45.98 | 54800 |
| 2023-04-19 | 45.74 | $45.84 | 55200 |
| 2023-04-18 | 45.66 | $45.85 | 141600 |
| 2023-04-17 | 45.56 | $45.72 | 85800 |
| 2023-04-14 | 45.47 | $45.42 | 54200 |
| 2023-04-13 | 45.42 | $45.69 | 132500 |
| 2023-04-12 | 45.31 | $45.42 | 48700 |
| 2023-04-11 | 45.23 | $45.58 | 72400 |
| 2023-04-10 | 45.11 | $45.44 | 114700 |
| 2023-04-06 | 44.99 | $45.46 | 557700 |
| 2023-04-05 | 44.84 | $45.45 | 74600 |
| 2023-04-04 | 44.68 | $45.22 | 437000 |
| 2023-04-03 | 44.53 | $45.43 | 120600 |
| 2023-03-31 | 44.31 | $45.15 | 134500 |
| 2023-03-30 | 44.12 | $44.80 | 68300 |
| 2023-03-29 | 43.97 | $44.70 | 295100 |
| 2023-03-28 | 43.81 | $44.45 | 109700 |
| 2023-03-27 | 43.69 | $44.37 | 91400 |
| 2023-03-24 | 43.56 | $44.13 | 153000 |
| 2023-03-23 | 43.46 | $43.36 | 66800 |
| 2023-03-22 | 43.51 | $43.50 | 242700 |
| 2023-03-21 | 43.54 | $43.88 | 361700 |
| 2023-03-20 | 43.50 | $43.84 | 99000 |
| 2023-03-17 | 43.46 | $43.26 | 97700 |
| 2023-03-16 | 43.54 | $43.86 | 134100 |
| 2023-03-15 | 43.50 | $43.84 | 152500 |
| 2023-03-14 | 43.47 | $43.59 | 280900 |
| 2023-03-13 | 43.48 | $43.16 | 193500 |
| 2023-03-10 | 43.59 | $43.03 | 113700 |
| 2023-03-09 | 43.74 | $43.31 | 584700 |
| 2023-03-08 | 43.87 | $43.71 | 59300 |
| 2023-03-07 | 43.93 | $43.66 | 145100 |
| 2023-03-06 | 44.01 | $44.11 | 116000 |
| 2023-03-03 | 44.01 | $44.10 | 202500 |
| 2023-03-02 | 44.01 | $44.01 | 61900 |
| 2023-03-01 | 44.04 | $43.47 | 91300 |
| 2023-02-28 | 44.18 | $43.73 | 72400 |
| 2023-02-27 | 44.30 | $44.09 | 65200 |
| 2023-02-24 | 44.35 | $44.14 | 90700 |
| 2023-02-23 | 44.41 | $44.42 | 102400 |
| 2023-02-22 | 44.41 | $44.49 | 93900 |
| 2023-02-21 | 44.41 | $44.56 | 158800 |
| 2023-02-17 | 44.38 | $44.76 | 58100 |
| 2023-02-16 | 44.31 | $44.22 | 136800 |
| 2023-02-15 | 44.35 | $44.59 | 115900 |
| 2023-02-14 | 44.31 | $44.37 | 79700 |
| 2023-02-13 | 44.32 | $44.76 | 74800 |
| 2023-02-10 | 44.24 | $44.26 | 55400 |
| 2023-02-09 | 44.26 | $43.87 | 96500 |
| 2023-02-08 | 44.36 | $44.07 | 90100 |
| 2023-02-07 | 44.44 | $44.39 | 106700 |
| 2023-02-06 | 44.47 | $44.56 | 145500 |
| 2023-02-03 | 44.46 | $44.59 | 132400 |
| 2023-02-02 | 44.45 | $44.76 | 251100 |
| 2023-02-01 | 44.40 | $45.09 | 134200 |
| 2023-01-31 | 44.28 | $44.71 | 153800 |
| 2023-01-30 | 44.22 | $44.19 | 353100 |
| 2023-01-27 | 44.25 | $44.17 | 132800 |
| 2023-01-26 | 44.31 | $44.29 | 155400 |
| 2023-01-25 | 44.34 | $44.39 | 150500 |
| 2023-01-24 | 44.36 | $44.26 | 183300 |
| 2023-01-23 | 44.41 | $44.10 | 440300 |
| 2023-01-20 | 44.51 | $43.96 | 91600 |
| 2023-01-19 | 44.65 | $43.60 | 168800 |
| 2023-01-18 | 44.90 | $43.97 | 87100 |
| 2023-01-17 | 45.10 | $45.20 | 190800 |
| 2023-01-13 | 45.08 | $45.14 | 93800 |
| 2023-01-12 | 45.07 | $44.92 | 261500 |
| 2023-01-11 | 45.10 | $45.19 | 97800 |
| 2023-01-10 | 45.08 | $45.14 | 112300 |
| 2023-01-09 | 45.07 | $45.15 | 88900 |
| 2023-01-06 | 45.05 | $45.56 | 66700 |
| 2023-01-05 | 44.94 | $44.41 | 93500 |
| 2023-01-04 | 45.06 | $44.83 | 71800 |
| 2023-01-03 | 45.12 | $44.63 | 221300 |
| 2022-12-30 | 45.22 | $44.81 | 68100 |
| 2022-12-29 | 45.30 | $45.01 | 70600 |
| 2022-12-28 | 45.35 | $44.79 | 57300 |
| 2022-12-27 | 45.45 | $45.36 | 61800 |
| 2022-12-23 | 45.45 | $45.17 | 44500 |
| 2022-12-22 | 45.49 | $44.97 | 90200 |
| 2022-12-21 | 45.57 | $45.11 | 94300 |
| 2022-12-20 | 45.64 | $44.65 | 91500 |
| 2022-12-19 | 45.81 | $44.66 | 52000 |
| 2022-12-16 | 46.01 | $44.72 | 91500 |
| 2022-12-15 | 46.22 | $45.17 | 159900 |
| 2022-12-14 | 46.37 | $45.97 | 101700 |
| 2022-12-13 | 46.36 | $45.99 | 161900 |
| 2022-12-12 | 46.35 | $46.06 | 111800 |
| 2022-12-09 | 46.32 | $45.60 | 30100 |
| 2022-12-08 | 46.38 | $45.97 | 73000 |
| 2022-12-07 | 46.36 | $45.78 | 66200 |
| 2022-12-06 | 46.37 | $45.68 | 146600 |
| 2022-12-05 | 46.40 | $45.98 | 100000 |
| 2022-12-02 | 46.37 | $46.57 | 68600 |
| 2022-12-01 | 46.20 | $46.35 | 185200 |
| 2022-11-30 | 46.04 | $46.54 | 87400 |
| 2022-11-29 | 45.82 | $45.69 | 68300 |
| 2022-11-28 | 45.72 | $45.86 | 141500 |
| 2022-11-25 | 45.58 | $46.03 | 37100 |
| 2022-11-23 | 45.36 | $45.96 | 65400 |
| 2022-11-22 | 45.12 | $45.82 | 141600 |
| 2022-11-21 | 44.87 | $45.52 | 66300 |
| 2022-11-18 | 44.63 | $45.07 | 73800 |
| 2022-11-17 | 44.45 | $44.66 | 72100 |
| 2022-11-16 | 44.32 | $44.74 | 99400 |
| 2022-11-15 | 44.15 | $44.53 | 133900 |
| 2022-11-14 | 43.98 | $44.03 | 52700 |
| 2022-11-11 | 43.90 | $44.40 | 72300 |
| 2022-11-10 | 43.72 | $44.50 | 49600 |
| 2022-11-09 | 43.49 | $43.42 | 52100 |
| 2022-11-08 | 43.44 | $44.00 | 67800 |
| 2022-11-07 | 43.26 | $43.84 | 86000 |
| 2022-11-04 | 43.08 | $43.47 | 74800 |
| 2022-11-03 | 42.95 | $42.94 | 158500 |
| 2022-11-02 | 42.91 | $43.03 | 66600 |
| 2022-11-01 | 42.84 | $43.79 | 74900 |
| 2022-10-31 | 42.60 | $43.93 | 142700 |
| 2022-10-28 | 42.28 | $44.15 | 65700 |
| 2022-10-27 | 41.87 | $43.22 | 50900 |
| 2022-10-26 | 41.59 | $43.19 | 51500 |
| 2022-10-25 | 41.27 | $42.90 | 106300 |
| 2022-10-24 | 40.96 | $42.28 | 94100 |
| 2022-10-21 | 40.74 | $41.59 | 71400 |
| 2022-10-20 | 40.63 | $40.90 | 215900 |
| 2022-10-19 | 40.65 | $41.47 | 52300 |
| 2022-10-18 | 40.56 | $41.67 | 52300 |
| 2022-10-17 | 40.41 | $41.17 | 87800 |
| 2022-10-14 | 40.36 | $40.69 | 71300 |
| 2022-10-13 | 40.40 | $41.46 | 90900 |
| 2022-10-12 | 40.29 | $40.77 | 93400 |
| 2022-10-11 | 40.31 | $40.61 | 331600 |
| 2022-10-10 | 40.38 | $40.24 | 95500 |
| 2022-10-07 | 40.54 | $40.06 | 99900 |
| 2022-10-06 | 40.78 | $40.69 | 84600 |
| 2022-10-05 | 40.92 | $41.27 | 86300 |
| 2022-10-04 | 40.98 | $41.52 | 90400 |
| 2022-10-03 | 40.99 | $40.81 | 180500 |
| 2022-09-30 | 41.17 | $40.15 | 95300 |
| 2022-09-29 | 41.52 | $40.76 | 220900 |
| 2022-09-28 | 41.80 | $41.48 | 209700 |
| 2022-09-27 | 41.98 | $40.95 | 102400 |
| 2022-09-26 | 42.31 | $41.62 | 261300 |
| 2022-09-23 | 42.55 | $41.62 | 218000 |
| 2022-09-22 | 42.84 | $42.39 | 73900 |
| 2022-09-21 | 43.02 | $42.53 | 144700 |
| 2022-09-20 | 43.20 | $42.68 | 391000 |
| 2022-09-19 | 43.38 | $42.92 | 78300 |
| 2022-09-16 | 43.54 | $42.66 | 100000 |
| 2022-09-15 | 43.79 | $42.88 | 59300 |
| 2022-09-14 | 44.03 | $43.23 | 75900 |
| 2022-09-13 | 44.24 | $43.25 | 92200 |
| 2022-09-12 | 44.48 | $44.76 | 84800 |
| 2022-09-09 | 44.44 | $44.58 | 60800 |
| 2022-09-08 | 44.44 | $44.08 | 90100 |
| 2022-09-07 | 44.54 | $44.19 | 98000 |
| 2022-09-06 | 44.63 | $43.43 | 73400 |
| 2022-09-02 | 44.90 | $43.70 | 264400 |
| 2022-09-01 | 45.16 | $44.31 | 176100 |
| 2022-08-31 | 45.33 | $44.08 | 125900 |
| 2022-08-30 | 45.57 | $44.33 | 80500 |
| 2022-08-29 | 45.80 | $44.82 | 82600 |
| 2022-08-26 | 45.96 | $44.88 | 66200 |
| 2022-08-25 | 46.13 | $45.98 | 42800 |
| 2022-08-24 | 46.10 | $45.74 | 89700 |
| 2022-08-23 | 46.10 | $45.60 | 57100 |
| 2022-08-22 | 46.13 | $45.80 | 234500 |
| 2022-08-19 | 46.12 | $46.31 | 111800 |
| 2022-08-18 | 46.00 | $46.48 | 48100 |
| 2022-08-17 | 45.82 | $46.34 | 129500 |
| 2022-08-16 | 45.63 | $46.51 | 124400 |
| 2022-08-15 | 45.38 | $45.96 | 132700 |
| 2022-08-12 | 45.19 | $45.48 | 41600 |
| 2022-08-11 | 45.08 | $45.06 | 138100 |
| 2022-08-10 | 45.03 | $45.12 | 72000 |
| 2022-08-09 | 44.96 | $44.79 | 94700 |
| 2022-08-08 | 44.95 | $44.92 | 109100 |
| 2022-08-05 | 44.90 | $44.91 | 90200 |
| 2022-08-04 | 44.85 | $44.96 | 88700 |
| 2022-08-03 | 44.77 | $45.28 | 106400 |
| 2022-08-02 | 44.61 | $44.97 | 350600 |
| 2022-08-01 | 44.49 | $45.31 | 119000 |
| 2022-07-29 | 44.28 | $44.77 | 84200 |
| 2022-07-28 | 44.14 | $45.04 | 72200 |
| 2022-07-27 | 43.93 | $44.36 | 70500 |
| 2022-07-26 | 43.82 | $44.01 | 71700 |
| 2022-07-25 | 43.77 | $44.22 | 78700 |
| 2022-07-22 | 43.66 | $44.01 | 87100 |
| 2022-07-21 | 43.58 | $43.78 | 142300 |
| 2022-07-20 | 43.54 | $43.67 | 145400 |
| 2022-07-19 | 43.51 | $43.87 | 52300 |
| 2022-07-18 | 43.44 | $43.40 | 249000 |
| 2022-07-15 | 43.45 | $43.79 | 75900 |
| 2022-07-14 | 43.39 | $43.57 | 76100 |
| 2022-07-13 | 43.36 | $43.57 | 97000 |
| 2022-07-12 | 43.32 | $43.52 | 62900 |
| 2022-07-11 | 43.29 | $43.63 | 78300 |
| 2022-07-08 | 43.24 | $43.74 | 51400 |
| 2022-07-07 | 43.15 | $43.85 | 48800 |
| 2022-07-06 | 43.03 | $43.79 | 98200 |
| 2022-07-05 | 42.90 | $43.71 | 207800 |
| 2022-07-01 | 42.77 | $43.86 | 125600 |
| 2022-06-30 | 42.60 | $43.27 | 80900 |
| 2022-06-29 | 42.52 | $43.30 | 45900 |
| 2022-06-28 | 42.42 | $43.11 | 117400 |
| 2022-06-27 | 42.35 | $43.69 | 113600 |
| 2022-06-24 | 42.16 | $43.73 | 89900 |
| 2022-06-23 | 41.93 | $42.86 | 91900 |
| 2022-06-22 | 41.85 | $42.08 | 170500 |
| 2022-06-21 | 41.93 | $42.12 | 536500 |
| 2022-06-17 | 42.02 | $41.08 | 281900 |
| 2022-06-16 | 42.36 | $41.47 | 145900 |
| 2022-06-15 | 42.67 | $41.81 | 166800 |
| 2022-06-14 | 42.96 | $41.71 | 463300 |
| 2022-06-13 | 43.32 | $42.15 | 215000 |
| 2022-06-10 | 43.66 | $43.15 | 134500 |
| 2022-06-09 | 43.85 | $43.34 | 84100 |
| 2022-06-08 | 44.02 | $44.06 | 101300 |
| 2022-06-07 | 44.08 | $44.58 | 59200 |
| 2022-06-06 | 44.04 | $44.36 | 114800 |
| 2022-06-03 | 44.04 | $44.34 | 69400 |
| 2022-06-02 | 44.06 | $44.75 | 125600 |
| 2022-06-01 | 43.99 | $44.13 | 232300 |
| 2022-05-31 | 44.04 | $44.70 | 200100 |
| 2022-05-27 | 43.99 | $45.00 | 214900 |
| 2022-05-26 | 43.88 | $44.45 | 84400 |
| 2022-05-25 | 43.86 | $43.91 | 89900 |
| 2022-05-24 | 43.96 | $43.83 | 366700 |
| 2022-05-23 | 44.10 | $43.27 | 325500 |
| 2022-05-20 | 44.39 | $42.38 | 409400 |
| 2022-05-19 | 44.92 | $42.38 | 486200 |
| 2022-05-18 | 45.53 | $43.06 | 219800 |
| 2022-05-17 | 46.10 | $45.92 | 221400 |
| 2022-05-16 | 46.16 | $46.30 | 394100 |
| 2022-05-13 | 46.16 | $46.17 | 140700 |
| 2022-05-12 | 46.18 | $45.41 | 217100 |
| 2022-05-11 | 46.36 | $45.36 | 252700 |
| 2022-05-10 | 46.59 | $45.65 | 252400 |
| 2022-05-09 | 46.79 | $45.98 | 307000 |
| 2022-05-06 | 46.95 | $46.00 | 159900 |
| 2022-05-05 | 47.14 | $46.05 | 164600 |
| 2022-05-04 | 47.34 | $47.01 | 227200 |
| 2022-05-03 | 47.38 | $46.12 | 251000 |
| 2022-05-02 | 47.60 | $46.20 | 384200 |
| 2022-04-29 | 47.84 | $46.70 | 388600 |
| 2022-04-28 | 48.01 | $47.94 | 125200 |
| 2022-04-27 | 47.94 | $47.29 | 150600 |
| 2022-04-26 | 47.99 | $47.13 | 219200 |
| 2022-04-25 | 48.08 | $47.94 | 163700 |
| 2022-04-22 | 48.01 | $47.73 | 360500 |
| 2022-04-21 | 47.97 | $48.49 | 200700 |
| 2022-04-20 | 47.75 | $48.60 | 222800 |
| 2022-04-19 | 47.47 | $47.94 | 123000 |
| 2022-04-18 | 47.28 | $47.21 | 140200 |
| 2022-04-14 | 47.21 | $47.59 | 120000 |
| 2022-04-13 | 47.04 | $47.58 | 199200 |
| 2022-04-12 | 46.85 | $47.23 | 119100 |
| 2022-04-11 | 46.69 | $47.27 | 358900 |
| 2022-04-08 | 46.50 | $47.43 | 137000 |
| 2022-04-07 | 46.24 | $47.22 | 124700 |
| 2022-04-06 | 45.98 | $46.70 | 224300 |
| 2022-04-05 | 45.78 | $46.21 | 109700 |
| 2022-04-04 | 45.65 | $46.25 | 97600 |
| 2022-04-01 | 45.50 | $46.38 | 159300 |
| 2022-03-31 | 45.28 | $45.85 | 66800 |
| 2022-03-30 | 45.15 | $45.95 | 126600 |
| 2022-03-29 | 44.97 | $45.95 | 362800 |
| 2022-03-28 | 44.77 | $45.48 | 174200 |
| 2022-03-25 | 44.63 | $45.33 | 82100 |
| 2022-03-24 | 44.50 | $44.96 | 116600 |
| 2022-03-23 | 44.43 | $44.69 | 191300 |
| 2022-03-22 | 44.41 | $45.05 | 458600 |
| 2022-03-21 | 44.31 | $44.76 | 174600 |
| 2022-03-18 | 44.25 | $44.75 | 231900 |
| 2022-03-17 | 44.20 | $44.79 | 194700 |
| 2022-03-16 | 44.12 | $44.52 | 140100 |
| 2022-03-15 | 44.10 | $44.30 | 121200 |
| 2022-03-14 | 44.12 | $43.41 | 450300 |
| 2022-03-11 | 44.33 | $43.21 | 99000 |
| 2022-03-10 | 44.63 | $43.78 | 314900 |
| 2022-03-09 | 44.85 | $44.13 | 128100 |
| 2022-03-08 | 45.04 | $43.78 | 306100 |
| 2022-03-07 | 45.33 | $44.94 | 138400 |
| 2022-03-04 | 45.43 | $45.81 | 148200 |
| 2022-03-03 | 45.36 | $45.81 | 363900 |
| 2022-03-02 | 45.28 | $45.48 | 103700 |
| 2022-03-01 | 45.26 | $45.00 | 135900 |
| 2022-02-28 | 45.33 | $45.29 | 75800 |
| 2022-02-25 | 45.36 | $45.78 | 426900 |
| 2022-02-24 | 45.28 | $44.36 | 362300 |
| 2022-02-23 | 45.50 | $45.05 | 138400 |
| 2022-02-22 | 45.61 | $45.45 | 144000 |
| 2022-02-18 | 45.65 | $45.83 | 94500 |
| 2022-02-17 | 45.62 | $45.82 | 77300 |
| 2022-02-16 | 45.58 | $45.52 | 103500 |
| 2022-02-15 | 45.60 | $45.42 | 82400 |
| 2022-02-14 | 45.65 | $45.30 | 252700 |
| 2022-02-11 | 45.73 | $45.43 | 104300 |
| 2022-02-10 | 45.79 | $45.52 | 127800 |
| 2022-02-09 | 45.85 | $45.98 | 134600 |
| 2022-02-08 | 45.82 | $45.93 | 115200 |
| 2022-02-07 | 45.80 | $45.69 | 171200 |
| 2022-02-04 | 45.82 | $45.59 | 97700 |
| 2022-02-03 | 45.86 | $46.14 | 163200 |
| 2022-02-02 | 45.80 | $46.20 | 178800 |
| 2022-02-01 | 45.72 | $45.72 | 190300 |
| 2022-01-31 | 45.72 | $45.73 | 229400 |
| 2022-01-28 | 45.72 | $45.49 | 92400 |
| 2022-01-27 | 45.77 | $44.94 | 140200 |
| 2022-01-26 | 45.95 | $44.75 | 387400 |
| 2022-01-25 | 46.19 | $45.14 | 255300 |
| 2022-01-24 | 46.39 | $45.71 | 287500 |
| 2022-01-21 | 46.50 | $45.74 | 281100 |
| 2022-01-20 | 46.62 | $45.79 | 291800 |
| 2022-01-19 | 46.74 | $46.16 | 109000 |
| 2022-01-18 | 46.81 | $45.97 | 198000 |
| 2022-01-14 | 46.92 | $46.67 | 186900 |
| 2022-01-13 | 46.90 | $46.59 | 159000 |
| 2022-01-12 | 46.88 | $46.45 | 118200 |
| 2022-01-11 | 46.89 | $46.48 | 168900 |
| 2022-01-10 | 46.90 | $46.49 | 155300 |
| 2022-01-07 | 46.89 | $46.88 | 122500 |
| 2022-01-06 | 46.80 | $46.77 | 138700 |
| 2022-01-05 | 46.71 | $46.86 | 130700 |
| 2022-01-04 | 46.59 | $46.93 | 154200 |
| 2022-01-03 | 46.42 | $46.70 | 128700 |
| 2021-12-31 | 46.27 | $46.67 | 68800 |
| 2021-12-30 | 46.10 | $46.37 | 80700 |
| 2021-12-29 | 45.97 | $46.48 | 99900 |
| 2021-12-28 | 45.78 | $46.29 | 106700 |
| 2021-12-27 | 45.60 | $46.02 | 102600 |
| 2021-12-23 | 45.44 | $45.58 | 70900 |
| 2021-12-22 | 45.35 | $45.48 | 108300 |
| 2021-12-21 | 45.26 | $45.20 | 113600 |
| 2021-12-20 | 45.21 | $45.15 | 339000 |
| 2021-12-17 | 45.17 | $45.21 | 92100 |
| 2021-12-16 | 45.10 | $46.09 | 98300 |
| 2021-12-15 | 44.82 | $45.87 | 145600 |
| 2021-12-14 | 44.56 | $45.34 | 86900 |
| 2021-12-13 | 44.35 | $45.38 | 125800 |
| 2021-12-10 | 44.11 | $44.92 | 86700 |
| 2021-12-09 | 43.92 | $44.14 | 40900 |
| 2021-12-08 | 43.86 | $44.18 | 106400 |
| 2021-12-07 | 43.79 | $44.29 | 84800 |
| 2021-12-06 | 43.68 | $44.12 | 80700 |
| 2021-12-03 | 43.58 | $43.39 | 95700 |
| 2021-12-02 | 43.63 | $42.92 | 71800 |
| 2021-12-01 | 43.79 | $42.47 | 76500 |
| 2021-11-30 | 44.06 | $42.75 | 102800 |
| 2021-11-29 | 44.32 | $43.90 | 92400 |
| 2021-11-26 | 44.38 | $43.78 | 44300 |
| 2021-11-24 | 44.47 | $44.38 | 71000 |
| 2021-11-23 | 44.44 | $44.55 | 50600 |
| 2021-11-22 | 44.38 | $44.28 | 102800 |
| 2021-11-19 | 44.36 | $43.91 | 65700 |
| 2021-11-18 | 44.41 | $44.08 | 63100 |
| 2021-11-17 | 44.42 | $44.24 | 59500 |
| 2021-11-16 | 44.41 | $44.34 | 103300 |
| 2021-11-15 | 44.37 | $44.57 | 62800 |
| 2021-11-12 | 44.27 | $44.38 | 83400 |
| 2021-11-11 | 44.20 | $44.32 | 73100 |
| 2021-11-10 | 44.12 | $44.34 | 57600 |
| 2021-11-09 | 44.02 | $44.27 | 82800 |
| 2021-11-08 | 43.92 | $44.14 | 100500 |
| 2021-11-05 | 43.83 | $44.53 | 57300 |
| 2021-11-04 | 43.64 | $44.20 | 68700 |
| 2021-11-03 | 43.49 | $44.17 | 58600 |
| 2021-11-02 | 43.32 | $43.71 | 108400 |
| 2021-11-01 | 43.22 | $43.49 | 64100 |
| 2021-10-29 | 43.14 | $43.34 | 33100 |
| 2021-10-28 | 43.08 | $43.37 | 37400 |
| 2021-10-27 | 43.01 | $43.14 | 58700 |
| 2021-10-26 | 42.98 | $43.40 | 74900 |
| 2021-10-25 | 42.88 | $43.34 | 51200 |
| 2021-10-22 | 42.78 | $43.31 | 95400 |
| 2021-10-21 | 42.67 | $43.00 | 44600 |
| 2021-10-20 | 42.61 | $43.00 | 58000 |
| 2021-10-19 | 42.54 | $42.78 | 83100 |
| 2021-10-18 | 42.50 | $42.73 | 131900 |
| 2021-10-15 | 42.47 | $42.91 | 162500 |
| 2021-10-14 | 42.40 | $43.05 | 42300 |
| 2021-10-13 | 42.29 | $42.60 | 42300 |
| 2021-10-12 | 42.26 | $42.53 | 66400 |
| 2021-10-11 | 42.24 | $42.50 | 108600 |
| 2021-10-08 | 42.22 | $42.53 | 45500 |
| 2021-10-07 | 42.20 | $42.59 | 55000 |
| 2021-10-06 | 42.16 | $42.41 | 71100 |
| 2021-10-05 | 42.16 | $42.05 | 83700 |
| 2021-10-04 | 42.24 | $41.84 | 102000 |
| 2021-10-01 | 42.37 | $41.98 | 121600 |
| 2021-09-30 | 42.51 | $41.85 | 62400 |
| 2021-09-29 | 42.69 | $42.60 | 52800 |
| 2021-09-28 | 42.74 | $42.23 | 100800 |
| 2021-09-27 | 42.88 | $42.69 | 66700 |
| 2021-09-24 | 42.95 | $42.81 | 88600 |
| 2021-09-23 | 43.01 | $42.78 | 51400 |
| 2021-09-22 | 43.09 | $42.61 | 50400 |
| 2021-09-21 | 43.21 | $42.48 | 82500 |
| 2021-09-20 | 43.38 | $42.51 | 125700 |
| 2021-09-17 | 43.57 | $42.99 | 49000 |
| 2021-09-16 | 43.69 | $43.41 | 214700 |
| 2021-09-15 | 43.75 | $43.54 | 38700 |
| 2021-09-14 | 43.78 | $43.35 | 272000 |
| 2021-09-13 | 43.86 | $43.63 | 43000 |
| 2021-09-10 | 43.89 | $43.52 | 44900 |
| 2021-09-09 | 43.95 | $43.67 | 66900 |
| 2021-09-08 | 43.99 | $44.00 | 118600 |
| 2021-09-07 | 43.96 | $43.67 | 80100 |
| 2021-09-03 | 44.00 | $44.13 | 51000 |
| 2021-09-02 | 43.94 | $44.21 | 72400 |
| 2021-09-01 | 43.85 | $44.03 | 73000 |
| 2021-08-31 | 43.79 | $43.81 | 54400 |
| 2021-08-30 | 43.76 | $43.72 | 50500 |
| 2021-08-27 | 43.75 | $43.52 | 51400 |
| 2021-08-26 | 43.77 | $43.30 | 57200 |
| 2021-08-25 | 43.85 | $43.55 | 59900 |
| 2021-08-24 | 43.88 | $43.61 | 81800 |
| 2021-08-23 | 43.90 | $43.89 | 63300 |
| 2021-08-20 | 43.87 | $43.96 | 47000 |
| 2021-08-19 | 43.81 | $43.89 | 67500 |
| 2021-08-18 | 43.75 | $43.60 | 65200 |
| 2021-08-17 | 43.75 | $44.16 | 77800 |
| 2021-08-16 | 43.63 | $44.13 | 72000 |
| 2021-08-13 | 43.49 | $43.91 | 56800 |
| 2021-08-12 | 43.37 | $43.56 | 128900 |
| 2021-08-11 | 43.31 | $43.64 | 61900 |
| 2021-08-10 | 43.22 | $43.50 | 95700 |
| 2021-08-09 | 43.15 | $43.19 | 76000 |
| 2021-08-06 | 43.12 | $43.02 | 60400 |
| 2021-08-05 | 43.13 | $43.00 | 62500 |
| 2021-08-04 | 43.14 | $42.74 | 161200 |
| 2021-08-03 | 43.21 | $43.35 | 115800 |
| 2021-08-02 | 43.16 | $43.16 | 120900 |
| 2021-07-30 | 43.15 | $43.30 | 50400 |
| 2021-07-29 | 43.09 | $43.29 | 41700 |
| 2021-07-28 | 43.04 | $43.04 | 70800 |
| 2021-07-27 | 43.02 | $43.37 | 62500 |
| 2021-07-26 | 42.93 | $43.30 | 66300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
53.05
2026-07-24
Close Price
$53.00
Vol: 18666
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.01
Average
47.40
Maximum
56.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.05 | $53.00 | 18666 |
| 2026-07-23 | 53.08 | $52.41 | 131748 |
| 2026-07-22 | 53.30 | $53.14 | 86000 |
| 2026-07-21 | 53.33 | $53.00 | 94886 |
| 2026-07-20 | 53.42 | $53.45 | 82700 |
| 2026-07-17 | 53.38 | $53.64 | 207639 |
| 2026-07-16 | 53.27 | $54.12 | 107500 |
| 2026-07-15 | 52.98 | $52.68 | 88509 |
| 2026-07-14 | 53.08 | $52.74 | 109207 |
| 2026-07-13 | 53.19 | $53.40 | 86983 |
| 2026-07-10 | 53.11 | $53.10 | 85356 |
| 2026-07-09 | 53.11 | $52.57 | 100112 |
| 2026-07-08 | 53.28 | $53.30 | 171885 |
| 2026-07-07 | 53.25 | $53.59 | 107705 |
| 2026-07-06 | 53.13 | $53.18 | 89318 |
| 2026-07-02 | 53.10 | $53.70 | 78419 |
| 2026-07-01 | 52.91 | $52.58 | 112000 |
| 2026-06-30 | 53.02 | $52.54 | 94013 |
| 2026-06-29 | 53.18 | $53.29 | 124500 |
| 2026-06-26 | 53.13 | $53.49 | 128940 |
| 2026-06-25 | 53.01 | $52.97 | 106200 |
| 2026-06-24 | 53.02 | $53.41 | 83700 |
| 2026-06-23 | 52.90 | $52.95 | 123832 |
| 2026-06-22 | 52.91 | $52.05 | 125600 |
| 2026-06-18 | 53.19 | $52.41 | 112400 |
| 2026-06-17 | 53.43 | $52.90 | 139700 |
| 2026-06-16 | 53.55 | $54.01 | 142000 |
| 2026-06-15 | 53.36 | $53.93 | 96500 |
| 2026-06-12 | 53.14 | $54.11 | 66700 |
| 2026-06-11 | 52.82 | $53.74 | 98732 |
| 2026-06-10 | 52.54 | $53.91 | 135400 |
| 2026-06-09 | 52.16 | $52.98 | 114900 |
| 2026-06-08 | 51.99 | $52.48 | 89628 |
| 2026-06-05 | 51.96 | $52.57 | 148214 |
| 2026-06-04 | 51.89 | $51.70 | 127900 |
| 2026-06-03 | 52.09 | $51.75 | 129729 |
| 2026-06-02 | 52.34 | $51.44 | 98830 |
| 2026-06-01 | 52.74 | $51.58 | 164280 |
| 2026-05-29 | 53.19 | $52.11 | 267717 |
| 2026-05-28 | 53.57 | $53.15 | 91925 |
| 2026-05-27 | 53.70 | $53.28 | 73310 |
| 2026-05-26 | 53.82 | $52.75 | 123331 |
| 2026-05-22 | 54.13 | $53.50 | 88427 |
| 2026-05-21 | 54.27 | $53.50 | 145451 |
| 2026-05-20 | 54.44 | $54.29 | 76500 |
| 2026-05-19 | 54.38 | $54.69 | 119233 |
| 2026-05-18 | 54.17 | $54.54 | 100248 |
| 2026-05-15 | 53.97 | $53.84 | 143100 |
| 2026-05-14 | 53.93 | $54.00 | 83164 |
| 2026-05-13 | 53.83 | $53.85 | 75005 |
| 2026-05-12 | 53.74 | $53.69 | 83400 |
| 2026-05-11 | 53.69 | $53.00 | 135300 |
| 2026-05-08 | 53.84 | $53.60 | 92424 |
| 2026-05-07 | 53.82 | $53.55 | 149447 |
| 2026-05-06 | 53.81 | $53.71 | 663932 |
| 2026-05-05 | 53.74 | $53.76 | 141024 |
| 2026-05-04 | 53.64 | $53.51 | 150600 |
| 2026-05-01 | 53.58 | $53.95 | 129324 |
| 2026-04-30 | 53.37 | $54.09 | 118117 |
| 2026-04-29 | 53.07 | $53.09 | 130100 |
| 2026-04-28 | 53.01 | $53.19 | 90616 |
| 2026-04-27 | 52.90 | $52.82 | 118337 |
| 2026-04-24 | 52.89 | $53.37 | 111100 |
| 2026-04-23 | 52.70 | $53.45 | 716332 |
| 2026-04-22 | 52.44 | $52.70 | 64300 |
| 2026-04-21 | 52.36 | $52.52 | 70100 |
| 2026-04-20 | 52.33 | $52.78 | 184538 |
| 2026-04-17 | 52.21 | $52.84 | 94954 |
| 2026-04-16 | 52.05 | $52.12 | 158800 |
| 2026-04-15 | 52.09 | $51.96 | 160400 |
| 2026-04-14 | 52.19 | $52.16 | 144800 |
| 2026-04-13 | 52.26 | $52.25 | 111992 |
| 2026-04-10 | 52.31 | $52.79 | 104710 |
| 2026-04-09 | 52.22 | $53.52 | 227645 |
| 2026-04-08 | 51.88 | $53.03 | 170763 |
| 2026-04-07 | 51.63 | $51.99 | 147300 |
| 2026-04-06 | 51.67 | $52.85 | 115878 |
| 2026-04-02 | 51.45 | $52.40 | 210273 |
| 2026-04-01 | 51.34 | $52.10 | 191043 |
| 2026-03-31 | 51.32 | $52.33 | 184700 |
| 2026-03-30 | 51.24 | $52.23 | 278538 |
| 2026-03-27 | 51.20 | $52.00 | 271309 |
| 2026-03-26 | 51.23 | $51.70 | 162158 |
| 2026-03-25 | 51.39 | $51.89 | 172100 |
| 2026-03-24 | 51.54 | $51.55 | 260745 |
| 2026-03-23 | 51.85 | $51.57 | 302400 |
| 2026-03-20 | 52.24 | $51.33 | 247324 |
| 2026-03-19 | 52.81 | $52.12 | 217093 |
| 2026-03-18 | 53.26 | $52.50 | 187436 |
| 2026-03-17 | 53.71 | $53.76 | 122106 |
| 2026-03-16 | 53.87 | $53.96 | 146611 |
| 2026-03-13 | 54.00 | $53.93 | 97025 |
| 2026-03-12 | 54.18 | $53.59 | 110756 |
| 2026-03-11 | 54.51 | $53.71 | 305602 |
| 2026-03-10 | 54.89 | $54.33 | 181071 |
| 2026-03-09 | 55.15 | $54.41 | 219685 |
| 2026-03-06 | 55.44 | $54.26 | 194639 |
| 2026-03-05 | 55.84 | $54.09 | 530171 |
| 2026-03-04 | 56.37 | $55.27 | 213137 |
| 2026-03-03 | 56.64 | $55.62 | 303702 |
| 2026-03-02 | 56.84 | $56.14 | 209532 |
| 2026-02-27 | 56.90 | $56.91 | 245700 |
| 2026-02-26 | 56.72 | $56.15 | 141823 |
| 2026-02-25 | 56.73 | $56.23 | 176661 |
| 2026-02-24 | 56.69 | $56.66 | 165618 |
| 2026-02-23 | 56.49 | $56.17 | 120700 |
| 2026-02-20 | 56.38 | $55.50 | 87320 |
| 2026-02-19 | 56.44 | $55.39 | 183319 |
| 2026-02-18 | 56.53 | $55.53 | 304600 |
| 2026-02-17 | 56.58 | $55.79 | 189000 |
| 2026-02-13 | 56.52 | $56.57 | 232470 |
| 2026-02-12 | 56.18 | $56.39 | 362428 |
| 2026-02-11 | 55.80 | $55.65 | 232352 |
| 2026-02-10 | 55.54 | $54.97 | 181883 |
| 2026-02-09 | 55.42 | $55.31 | 361696 |
| 2026-02-06 | 55.14 | $55.78 | 267800 |
| 2026-02-05 | 54.63 | $55.06 | 304148 |
| 2026-02-04 | 54.22 | $54.99 | 523577 |
| 2026-02-03 | 53.71 | $54.45 | 212500 |
| 2026-02-02 | 53.26 | $53.61 | 372702 |
| 2026-01-30 | 52.95 | $52.86 | 192900 |
| 2026-01-29 | 52.79 | $52.18 | 175600 |
| 2026-01-28 | 52.81 | $52.16 | 199728 |
| 2026-01-27 | 52.82 | $52.66 | 232922 |
| 2026-01-26 | 52.65 | $52.49 | 179800 |
| 2026-01-23 | 52.49 | $52.56 | 162801 |
| 2026-01-22 | 52.26 | $52.24 | 187912 |
| 2026-01-21 | 52.07 | $52.32 | 132300 |
| 2026-01-20 | 51.79 | $52.15 | 264600 |
| 2026-01-16 | 51.49 | $52.03 | 278000 |
| 2026-01-15 | 51.16 | $52.09 | 194600 |
| 2026-01-14 | 50.72 | $52.01 | 329351 |
| 2026-01-13 | 50.20 | $51.39 | 188600 |
| 2026-01-12 | 49.77 | $50.88 | 169800 |
| 2026-01-09 | 49.40 | $50.25 | 200531 |
| 2026-01-08 | 49.15 | $49.74 | 145929 |
| 2026-01-07 | 49.01 | $48.64 | 197125 |
| 2026-01-06 | 49.19 | $49.13 | 203126 |
| 2026-01-05 | 49.26 | $48.98 | 187128 |
| 2026-01-02 | 49.40 | $49.14 | 182200 |
| 2025-12-31 | 49.51 | $49.19 | 447102 |
| 2025-12-30 | 49.64 | $49.46 | 105900 |
| 2025-12-29 | 49.71 | $49.61 | 104400 |
| 2025-12-26 | 49.75 | $49.61 | 91227 |
| 2025-12-24 | 49.80 | $49.53 | 110125 |
| 2025-12-23 | 49.88 | $49.18 | 165016 |
| 2025-12-22 | 50.09 | $49.42 | 193251 |
| 2025-12-19 | 50.27 | $49.61 | 135520 |
| 2025-12-18 | 50.42 | $50.15 | 104754 |
| 2025-12-17 | 50.43 | $50.50 | 110694 |
| 2025-12-16 | 50.33 | $50.28 | 93331 |
| 2025-12-15 | 50.27 | $50.50 | 118184 |
| 2025-12-12 | 50.11 | $50.38 | 135319 |
| 2025-12-11 | 49.96 | $50.00 | 144350 |
| 2025-12-10 | 49.89 | $49.58 | 146433 |
| 2025-12-09 | 49.94 | $49.56 | 179702 |
| 2025-12-08 | 50.00 | $49.42 | 208500 |
| 2025-12-05 | 50.11 | $49.85 | 235900 |
| 2025-12-04 | 50.11 | $49.90 | 144700 |
| 2025-12-03 | 50.08 | $50.18 | 150304 |
| 2025-12-02 | 49.95 | $50.08 | 158400 |
| 2025-12-01 | 49.82 | $50.29 | 178600 |
| 2025-11-28 | 49.59 | $50.36 | 99725 |
| 2025-11-26 | 49.29 | $50.10 | 199500 |
| 2025-11-25 | 49.01 | $49.59 | 107400 |
| 2025-11-24 | 48.82 | $48.84 | 174123 |
| 2025-11-21 | 48.83 | $49.40 | 106600 |
| 2025-11-20 | 48.67 | $48.94 | 136200 |
| 2025-11-19 | 48.63 | $48.51 | 113559 |
| 2025-11-18 | 48.71 | $48.82 | 93532 |
| 2025-11-17 | 48.72 | $48.76 | 128220 |
| 2025-11-14 | 48.76 | $49.11 | 129114 |
| 2025-11-13 | 48.70 | $49.14 | 113063 |
| 2025-11-12 | 48.62 | $49.13 | 116025 |
| 2025-11-11 | 48.54 | $49.16 | 94606 |
| 2025-11-10 | 48.43 | $48.61 | 109900 |
| 2025-11-07 | 48.49 | $48.75 | 113400 |
| 2025-11-06 | 48.52 | $48.21 | 118730 |
| 2025-11-05 | 48.73 | $48.55 | 110603 |
| 2025-11-04 | 48.90 | $48.61 | 122083 |
| 2025-11-03 | 49.08 | $48.40 | 125228 |
| 2025-10-31 | 49.38 | $48.59 | 126600 |
| 2025-10-30 | 49.69 | $48.74 | 178889 |
| 2025-10-29 | 50.03 | $48.91 | 149629 |
| 2025-10-28 | 50.38 | $49.88 | 104035 |
| 2025-10-27 | 50.50 | $50.26 | 125800 |
| 2025-10-24 | 50.53 | $50.35 | 108200 |
| 2025-10-23 | 50.53 | $50.51 | 107288 |
| 2025-10-22 | 50.48 | $50.77 | 95117 |
| 2025-10-21 | 50.33 | $50.50 | 108100 |
| 2025-10-20 | 50.23 | $50.68 | 118701 |
| 2025-10-17 | 50.05 | $50.70 | 87040 |
| 2025-10-16 | 49.83 | $50.10 | 103441 |
| 2025-10-15 | 49.75 | $50.48 | 100300 |
| 2025-10-14 | 49.54 | $50.37 | 101148 |
| 2025-10-13 | 49.31 | $49.48 | 217100 |
| 2025-10-10 | 49.33 | $49.66 | 151800 |
| 2025-10-09 | 49.30 | $49.66 | 136100 |
| 2025-10-08 | 49.28 | $49.46 | 104868 |
| 2025-10-07 | 49.31 | $49.68 | 104615 |
| 2025-10-06 | 49.30 | $49.27 | 255422 |
| 2025-10-03 | 49.41 | $49.64 | 92200 |
| 2025-10-02 | 49.45 | $49.59 | 106541 |
| 2025-10-01 | 49.51 | $49.73 | 505345 |
| 2025-09-30 | 49.56 | $49.84 | 282601 |
| 2025-09-29 | 49.59 | $49.66 | 83018 |
| 2025-09-26 | 49.69 | $49.61 | 103207 |
| 2025-09-25 | 49.84 | $49.57 | 80970 |
| 2025-09-24 | 50.04 | $49.91 | 95700 |
| 2025-09-23 | 50.18 | $49.87 | 124180 |
| 2025-09-22 | 50.38 | $49.74 | 235600 |
| 2025-09-19 | 50.67 | $50.20 | 129425 |
| 2025-09-18 | 50.87 | $50.75 | 227048 |
| 2025-09-17 | 50.95 | $51.17 | 250200 |
| 2025-09-16 | 50.92 | $50.84 | 113900 |
| 2025-09-15 | 50.99 | $50.68 | 117669 |
| 2025-09-12 | 51.13 | $51.19 | 103100 |
| 2025-09-11 | 51.14 | $51.32 | 151147 |
| 2025-09-10 | 51.11 | $50.84 | 129900 |
| 2025-09-09 | 51.23 | $51.39 | 127525 |
| 2025-09-08 | 51.20 | $51.28 | 108327 |
| 2025-09-05 | 51.20 | $51.40 | 88100 |
| 2025-09-04 | 51.17 | $51.25 | 118222 |
| 2025-09-03 | 51.17 | $51.17 | 82900 |
| 2025-09-02 | 51.21 | $51.10 | 106300 |
| 2025-08-29 | 51.28 | $51.13 | 89207 |
| 2025-08-28 | 51.36 | $50.79 | 86500 |
| 2025-08-27 | 51.56 | $51.08 | 149939 |
| 2025-08-26 | 51.71 | $50.87 | 87719 |
| 2025-08-25 | 51.97 | $51.14 | 84700 |
| 2025-08-22 | 52.19 | $51.94 | 71700 |
| 2025-08-21 | 52.20 | $51.96 | 75500 |
| 2025-08-20 | 52.20 | $52.57 | 99100 |
| 2025-08-19 | 52.00 | $52.19 | 101300 |
| 2025-08-18 | 51.88 | $51.71 | 70400 |
| 2025-08-15 | 51.87 | $51.65 | 79700 |
| 2025-08-14 | 51.88 | $51.62 | 79400 |
| 2025-08-13 | 51.90 | $52.11 | 76900 |
| 2025-08-12 | 51.76 | $52.20 | 107800 |
| 2025-08-11 | 51.55 | $52.02 | 92400 |
| 2025-08-08 | 51.36 | $51.98 | 114400 |
| 2025-08-07 | 51.14 | $51.83 | 69500 |
| 2025-08-06 | 50.91 | $51.49 | 138600 |
| 2025-08-05 | 50.75 | $50.66 | 168100 |
| 2025-08-04 | 50.81 | $50.88 | 135100 |
| 2025-08-01 | 50.82 | $50.64 | 154700 |
| 2025-07-31 | 50.91 | $50.44 | 76000 |
| 2025-07-30 | 51.09 | $50.85 | 66000 |
| 2025-07-29 | 51.18 | $51.24 | 94400 |
| 2025-07-28 | 51.16 | $50.93 | 97900 |
| 2025-07-25 | 51.24 | $51.37 | 70100 |
| 2025-07-24 | 51.19 | $51.28 | 91400 |
| 2025-07-23 | 51.17 | $51.53 | 71200 |
| 2025-07-22 | 51.06 | $51.45 | 105400 |
| 2025-07-21 | 50.95 | $51.05 | 99000 |
| 2025-07-18 | 50.95 | $51.06 | 94300 |
| 2025-07-17 | 50.94 | $51.19 | 147800 |
| 2025-07-16 | 50.90 | $50.72 | 99400 |
| 2025-07-15 | 51.00 | $50.58 | 130200 |
| 2025-07-14 | 51.17 | $51.10 | 133400 |
| 2025-07-11 | 51.21 | $51.01 | 85700 |
| 2025-07-10 | 51.29 | $51.16 | 128900 |
| 2025-07-09 | 51.34 | $51.05 | 199000 |
| 2025-07-08 | 51.44 | $51.33 | 98100 |
| 2025-07-07 | 51.47 | $51.81 | 118600 |
| 2025-07-03 | 51.35 | $51.87 | 96000 |
| 2025-07-02 | 51.19 | $51.80 | 103400 |
| 2025-07-01 | 51.02 | $51.71 | 189400 |
| 2025-06-30 | 50.84 | $51.15 | 273000 |
| 2025-06-27 | 50.81 | $50.95 | 88800 |
| 2025-06-26 | 50.83 | $50.65 | 96600 |
| 2025-06-25 | 50.96 | $50.75 | 81300 |
| 2025-06-24 | 51.09 | $51.43 | 115100 |
| 2025-06-23 | 51.04 | $51.45 | 137900 |
| 2025-06-20 | 50.97 | $50.77 | 112400 |
| 2025-06-18 | 51.11 | $50.77 | 100100 |
| 2025-06-17 | 51.28 | $50.83 | 164400 |
| 2025-06-16 | 51.47 | $51.23 | 129500 |
| 2025-06-13 | 51.58 | $51.07 | 117300 |
| 2025-06-12 | 51.76 | $51.65 | 48300 |
| 2025-06-11 | 51.80 | $51.40 | 131800 |
| 2025-06-10 | 51.92 | $51.68 | 85600 |
| 2025-06-09 | 51.98 | $51.56 | 57000 |
| 2025-06-06 | 52.09 | $51.70 | 76400 |
| 2025-06-05 | 52.17 | $51.51 | 79100 |
| 2025-06-04 | 52.33 | $52.11 | 60700 |
| 2025-06-03 | 52.33 | $52.42 | 84000 |
| 2025-06-02 | 52.22 | $52.50 | 77800 |
| 2025-05-30 | 52.06 | $52.43 | 78800 |
| 2025-05-29 | 51.88 | $51.93 | 71700 |
| 2025-05-28 | 51.82 | $51.70 | 71800 |
| 2025-05-27 | 51.81 | $52.05 | 94400 |
| 2025-05-23 | 51.68 | $51.50 | 50800 |
| 2025-05-22 | 51.70 | $51.37 | 78700 |
| 2025-05-21 | 51.76 | $51.58 | 84000 |
| 2025-05-20 | 51.76 | $52.24 | 70400 |
| 2025-05-19 | 51.54 | $52.09 | 81200 |
| 2025-05-16 | 51.33 | $51.96 | 153700 |
| 2025-05-15 | 51.11 | $51.37 | 158500 |
| 2025-05-14 | 51.02 | $50.35 | 134500 |
| 2025-05-13 | 51.24 | $50.54 | 311700 |
| 2025-05-12 | 51.44 | $51.16 | 313700 |
| 2025-05-09 | 51.49 | $51.03 | 84700 |
| 2025-05-08 | 51.58 | $51.26 | 160900 |
| 2025-05-07 | 51.62 | $51.44 | 51800 |
| 2025-05-06 | 51.61 | $51.41 | 151600 |
| 2025-05-05 | 51.60 | $51.59 | 88900 |
| 2025-05-02 | 51.52 | $51.57 | 85200 |
| 2025-05-01 | 51.42 | $51.22 | 68400 |
| 2025-04-30 | 51.41 | $51.57 | 90800 |
| 2025-04-29 | 51.28 | $51.29 | 67100 |
| 2025-04-28 | 51.21 | $50.85 | 113200 |
| 2025-04-25 | 51.25 | $50.94 | 149300 |
| 2025-04-24 | 51.28 | $51.07 | 243300 |
| 2025-04-23 | 51.26 | $51.60 | 130600 |
| 2025-04-22 | 51.06 | $51.73 | 96900 |
| 2025-04-21 | 50.78 | $50.92 | 254300 |
| 2025-04-17 | 50.68 | $51.53 | 114800 |
| 2025-04-16 | 50.38 | $50.46 | 97200 |
| 2025-04-15 | 50.34 | $51.02 | 224900 |
| 2025-04-14 | 50.12 | $51.43 | 122600 |
| 2025-04-11 | 49.72 | $50.63 | 176900 |
| 2025-04-10 | 49.50 | $49.99 | 288900 |
| 2025-04-09 | 49.43 | $50.01 | 198200 |
| 2025-04-08 | 49.35 | $47.94 | 503300 |
| 2025-04-07 | 49.92 | $48.67 | 399600 |
| 2025-04-04 | 50.39 | $49.27 | 270400 |
| 2025-04-03 | 50.76 | $51.45 | 199800 |
| 2025-04-02 | 50.54 | $51.31 | 95200 |
| 2025-04-01 | 50.30 | $51.34 | 296800 |
| 2025-03-31 | 50.01 | $51.13 | 267100 |
| 2025-03-28 | 49.73 | $50.38 | 69900 |
| 2025-03-27 | 49.64 | $50.66 | 80800 |
| 2025-03-26 | 49.44 | $50.09 | 77600 |
| 2025-03-25 | 49.39 | $49.39 | 95400 |
| 2025-03-24 | 49.56 | $49.84 | 113100 |
| 2025-03-21 | 49.64 | $49.47 | 54600 |
| 2025-03-20 | 49.86 | $49.76 | 87500 |
| 2025-03-19 | 50.05 | $50.00 | 83900 |
| 2025-03-18 | 50.21 | $49.90 | 108300 |
| 2025-03-17 | 50.45 | $50.54 | 97900 |
| 2025-03-14 | 50.54 | $49.77 | 107900 |
| 2025-03-13 | 50.90 | $49.55 | 169200 |
| 2025-03-12 | 51.42 | $49.97 | 235000 |
| 2025-03-11 | 51.92 | $50.90 | 470100 |
| 2025-03-10 | 52.23 | $51.57 | 185600 |
| 2025-03-07 | 52.39 | $51.94 | 416400 |
| 2025-03-06 | 52.46 | $51.94 | 122600 |
| 2025-03-05 | 52.54 | $52.00 | 99800 |
| 2025-03-04 | 52.61 | $51.82 | 189400 |
| 2025-03-03 | 52.74 | $52.71 | 190300 |
| 2025-02-28 | 52.61 | $52.55 | 88600 |
| 2025-02-27 | 52.49 | $51.87 | 130500 |
| 2025-02-26 | 52.55 | $51.89 | 115800 |
| 2025-02-25 | 52.60 | $52.85 | 237200 |
| 2025-02-24 | 52.35 | $52.08 | 207100 |
| 2025-02-21 | 52.27 | $51.97 | 104200 |
| 2025-02-20 | 52.20 | $51.63 | 83600 |
| 2025-02-19 | 52.21 | $52.15 | 86200 |
| 2025-02-18 | 52.05 | $51.73 | 107600 |
| 2025-02-14 | 51.97 | $51.71 | 80700 |
| 2025-02-13 | 51.86 | $52.30 | 174500 |
| 2025-02-12 | 51.53 | $51.71 | 118600 |
| 2025-02-11 | 51.31 | $51.64 | 132100 |
| 2025-02-10 | 51.05 | $51.20 | 109700 |
| 2025-02-07 | 50.86 | $50.86 | 220300 |
| 2025-02-06 | 50.74 | $51.01 | 75100 |
| 2025-02-05 | 50.53 | $50.73 | 83700 |
| 2025-02-04 | 50.36 | $50.35 | 89800 |
| 2025-02-03 | 50.26 | $50.52 | 199500 |
| 2025-01-31 | 50.08 | $50.27 | 77800 |
| 2025-01-30 | 49.94 | $50.72 | 71000 |
| 2025-01-29 | 49.63 | $50.21 | 76100 |
| 2025-01-28 | 49.41 | $50.03 | 115600 |
| 2025-01-27 | 49.19 | $50.73 | 115100 |
| 2025-01-24 | 48.71 | $49.43 | 91800 |
| 2025-01-23 | 48.55 | $49.22 | 99000 |
| 2025-01-22 | 48.42 | $49.06 | 88000 |
| 2025-01-21 | 48.32 | $49.25 | 132100 |
| 2025-01-17 | 48.15 | $48.96 | 112200 |
| 2025-01-16 | 48.04 | $48.63 | 82200 |
| 2025-01-15 | 48.03 | $48.30 | 117500 |
| 2025-01-14 | 48.14 | $48.39 | 118700 |
| 2025-01-13 | 48.26 | $48.33 | 115700 |
| 2025-01-10 | 48.43 | $48.31 | 107200 |
| 2025-01-08 | 48.67 | $48.89 | 113700 |
| 2025-01-07 | 48.78 | $48.68 | 121600 |
| 2025-01-06 | 49.00 | $48.84 | 311300 |
| 2025-01-03 | 49.23 | $49.31 | 80200 |
| 2025-01-02 | 49.37 | $49.25 | 100100 |
| 2024-12-31 | 49.57 | $49.43 | 327900 |
| 2024-12-30 | 49.77 | $49.28 | 172500 |
| 2024-12-27 | 50.06 | $49.93 | 73600 |
| 2024-12-26 | 50.23 | $50.22 | 70800 |
| 2024-12-24 | 50.34 | $50.11 | 51600 |
| 2024-12-23 | 50.52 | $49.71 | 241700 |
| 2024-12-20 | 50.88 | $49.97 | 156000 |
| 2024-12-19 | 51.23 | $50.23 | 117200 |
| 2024-12-18 | 51.57 | $50.54 | 131600 |
| 2024-12-17 | 51.89 | $51.37 | 91200 |
| 2024-12-16 | 52.02 | $51.51 | 69000 |
| 2024-12-13 | 52.12 | $51.69 | 75400 |
| 2024-12-12 | 52.19 | $51.80 | 101000 |
| 2024-12-11 | 52.22 | $51.72 | 96600 |
| 2024-12-10 | 52.28 | $51.96 | 56700 |
| 2024-12-09 | 52.27 | $51.71 | 87400 |
| 2024-12-06 | 52.32 | $51.94 | 69300 |
| 2024-12-05 | 52.31 | $52.10 | 67200 |
| 2024-12-04 | 52.23 | $51.94 | 86100 |
| 2024-12-03 | 52.17 | $51.99 | 255400 |
| 2024-12-02 | 52.08 | $52.27 | 334900 |
| 2024-11-29 | 51.86 | $52.29 | 44500 |
| 2024-11-27 | 51.59 | $52.05 | 158300 |
| 2024-11-26 | 51.31 | $52.01 | 66600 |
| 2024-11-25 | 50.99 | $51.73 | 84200 |
| 2024-11-22 | 50.68 | $51.48 | 246100 |
| 2024-11-21 | 50.38 | $50.94 | 124300 |
| 2024-11-20 | 50.18 | $50.29 | 83400 |
| 2024-11-19 | 50.14 | $50.37 | 61700 |
| 2024-11-18 | 50.07 | $50.17 | 91300 |
| 2024-11-15 | 50.04 | $49.85 | 80000 |
| 2024-11-14 | 50.12 | $50.24 | 60300 |
| 2024-11-13 | 50.09 | $50.37 | 61500 |
| 2024-11-12 | 50.01 | $50.34 | 122100 |
| 2024-11-11 | 49.93 | $50.33 | 267500 |
| 2024-11-08 | 49.84 | $50.50 | 92500 |
| 2024-11-07 | 49.67 | $49.83 | 131300 |
| 2024-11-06 | 49.69 | $49.66 | 151700 |
| 2024-11-05 | 49.76 | $50.22 | 135400 |
| 2024-11-04 | 49.68 | $49.78 | 85500 |
| 2024-11-01 | 49.73 | $49.62 | 45900 |
| 2024-10-31 | 49.85 | $49.57 | 82300 |
| 2024-10-30 | 50.01 | $49.67 | 74900 |
| 2024-10-29 | 50.17 | $49.84 | 91700 |
| 2024-10-28 | 50.33 | $50.30 | 125100 |
| 2024-10-25 | 50.37 | $50.15 | 89100 |
| 2024-10-24 | 50.47 | $50.49 | 172100 |
| 2024-10-23 | 50.49 | $50.60 | 97400 |
| 2024-10-22 | 50.47 | $50.67 | 91400 |
| 2024-10-21 | 50.44 | $50.35 | 84000 |
| 2024-10-18 | 50.50 | $50.78 | 85400 |
| 2024-10-17 | 50.43 | $50.68 | 131700 |
| 2024-10-16 | 50.39 | $50.87 | 68400 |
| 2024-10-15 | 50.28 | $50.94 | 96500 |
| 2024-10-14 | 50.13 | $50.61 | 291100 |
| 2024-10-11 | 50.05 | $50.36 | 105300 |
| 2024-10-10 | 50.04 | $50.11 | 91200 |
| 2024-10-09 | 50.10 | $50.36 | 58200 |
| 2024-10-08 | 50.11 | $50.00 | 115900 |
| 2024-10-07 | 50.25 | $49.73 | 125600 |
| 2024-10-04 | 50.50 | $50.22 | 156700 |
| 2024-10-03 | 50.65 | $50.05 | 82400 |
| 2024-10-02 | 50.89 | $50.51 | 78500 |
| 2024-10-01 | 51.03 | $50.93 | 79200 |
| 2024-09-30 | 51.08 | $51.05 | 181900 |
| 2024-09-27 | 51.09 | $51.00 | 71400 |
| 2024-09-26 | 51.12 | $50.98 | 160400 |
| 2024-09-25 | 51.17 | $50.91 | 72400 |
| 2024-09-24 | 51.24 | $50.96 | 100500 |
| 2024-09-23 | 51.31 | $51.08 | 119800 |
| 2024-09-20 | 51.35 | $50.84 | 53200 |
| 2024-09-19 | 51.47 | $50.94 | 122300 |
| 2024-09-18 | 51.57 | $51.15 | 57200 |
| 2024-09-17 | 51.63 | $51.32 | 43800 |
| 2024-09-16 | 51.64 | $51.72 | 58600 |
| 2024-09-13 | 51.51 | $51.53 | 49600 |
| 2024-09-12 | 51.41 | $51.16 | 42100 |
| 2024-09-11 | 51.39 | $50.80 | 50500 |
| 2024-09-10 | 51.47 | $51.24 | 54900 |
| 2024-09-09 | 51.43 | $51.23 | 53300 |
| 2024-09-06 | 51.36 | $50.92 | 42500 |
| 2024-09-05 | 51.37 | $51.11 | 66500 |
| 2024-09-04 | 51.30 | $51.30 | 67300 |
| 2024-09-03 | 51.15 | $51.12 | 150100 |
| 2024-08-30 | 51.02 | $50.85 | 49200 |
| 2024-08-29 | 50.92 | $50.49 | 53700 |
| 2024-08-28 | 50.91 | $50.71 | 50700 |
| 2024-08-27 | 50.81 | $50.92 | 76900 |
| 2024-08-26 | 50.62 | $50.89 | 69400 |
| 2024-08-23 | 50.38 | $50.52 | 41000 |
| 2024-08-22 | 50.19 | $50.35 | 120600 |
| 2024-08-21 | 50.00 | $50.43 | 67000 |
| 2024-08-20 | 49.75 | $50.06 | 38600 |
| 2024-08-19 | 49.54 | $49.92 | 76500 |
| 2024-08-16 | 49.32 | $49.70 | 74000 |
| 2024-08-15 | 49.13 | $49.61 | 49900 |
| 2024-08-14 | 48.91 | $49.08 | 60200 |
| 2024-08-13 | 48.81 | $48.85 | 97200 |
| 2024-08-12 | 48.75 | $48.54 | 41400 |
| 2024-08-09 | 48.78 | $48.85 | 37500 |
| 2024-08-08 | 48.71 | $48.88 | 78800 |
| 2024-08-07 | 48.61 | $48.42 | 67700 |
| 2024-08-06 | 48.64 | $48.44 | 87700 |
| 2024-08-05 | 48.66 | $48.10 | 107500 |
| 2024-08-02 | 48.79 | $49.10 | 100700 |
| 2024-08-01 | 48.63 | $48.80 | 47300 |
| 2024-07-31 | 48.52 | $48.38 | 33900 |
| 2024-07-30 | 48.52 | $48.47 | 169900 |
| 2024-07-29 | 48.48 | $48.64 | 32000 |
| 2024-07-26 | 48.38 | $48.67 | 64700 |
| 2024-07-25 | 48.25 | $48.12 | 50000 |
| 2024-07-24 | 48.26 | $48.10 | 54800 |
| 2024-07-23 | 48.27 | $48.15 | 40100 |
| 2024-07-22 | 48.27 | $48.32 | 47000 |
| 2024-07-19 | 48.21 | $48.30 | 69200 |
| 2024-07-18 | 48.14 | $48.47 | 115400 |
| 2024-07-17 | 48.00 | $48.73 | 75800 |
| 2024-07-16 | 47.74 | $48.13 | 141100 |
| 2024-07-15 | 47.62 | $47.65 | 90200 |
| 2024-07-12 | 47.63 | $47.95 | 59400 |
| 2024-07-11 | 47.54 | $47.76 | 70600 |
| 2024-07-10 | 47.49 | $47.71 | 74600 |
| 2024-07-09 | 47.46 | $47.51 | 65300 |
| 2024-07-08 | 47.48 | $47.72 | 141900 |
| 2024-07-05 | 47.44 | $47.77 | 52300 |
| 2024-07-03 | 47.37 | $47.33 | 39000 |
| 2024-07-02 | 47.44 | $47.42 | 41300 |
| 2024-07-01 | 47.49 | $47.12 | 83700 |
| 2024-06-28 | 47.66 | $47.40 | 29300 |
| 2024-06-27 | 47.77 | $47.63 | 245800 |
| 2024-06-26 | 47.83 | $47.80 | 56000 |
| 2024-06-25 | 47.86 | $47.91 | 72500 |
| 2024-06-24 | 47.86 | $48.20 | 117300 |
| 2024-06-21 | 47.76 | $47.69 | 43900 |
| 2024-06-20 | 47.81 | $47.89 | 62900 |
| 2024-06-18 | 47.80 | $48.02 | 73700 |
| 2024-06-17 | 47.75 | $47.98 | 42100 |
| 2024-06-14 | 47.70 | $47.48 | 44900 |
| 2024-06-13 | 47.80 | $47.50 | 32200 |
| 2024-06-12 | 47.92 | $47.49 | 36600 |
| 2024-06-11 | 48.07 | $47.91 | 54500 |
| 2024-06-10 | 48.11 | $47.95 | 63800 |
| 2024-06-07 | 48.15 | $48.05 | 71700 |
| 2024-06-06 | 48.17 | $48.36 | 53600 |
| 2024-06-05 | 48.08 | $48.17 | 56800 |
| 2024-06-04 | 48.04 | $48.28 | 45200 |
| 2024-06-03 | 47.95 | $48.00 | 81000 |
| 2024-05-31 | 47.92 | $48.03 | 35000 |
| 2024-05-30 | 47.88 | $47.24 | 30900 |
| 2024-05-29 | 48.08 | $47.18 | 83400 |
| 2024-05-28 | 48.34 | $47.57 | 92600 |
| 2024-05-24 | 48.52 | $47.99 | 302700 |
| 2024-05-23 | 48.60 | $47.88 | 557800 |
| 2024-05-22 | 48.73 | $48.41 | 195100 |
| 2024-05-21 | 48.71 | $48.58 | 68300 |
| 2024-05-20 | 48.63 | $48.30 | 61100 |
| 2024-05-17 | 48.60 | $48.61 | 103400 |
| 2024-05-16 | 48.45 | $48.77 | 90800 |
| 2024-05-15 | 48.22 | $48.15 | 214800 |
| 2024-05-14 | 48.12 | $48.14 | 51200 |
| 2024-05-13 | 48.00 | $48.17 | 65000 |
| 2024-05-10 | 47.83 | $48.26 | 59700 |
| 2024-05-09 | 47.58 | $48.01 | 62600 |
| 2024-05-08 | 47.36 | $47.55 | 55700 |
| 2024-05-07 | 47.23 | $47.71 | 38100 |
| 2024-05-06 | 47.01 | $47.19 | 71900 |
| 2024-05-03 | 46.91 | $47.12 | 80200 |
| 2024-05-02 | 46.80 | $46.95 | 45500 |
| 2024-05-01 | 46.73 | $46.56 | 82100 |
| 2024-04-30 | 46.76 | $46.85 | 94200 |
| 2024-04-29 | 46.70 | $47.09 | 51600 |
| 2024-04-26 | 46.55 | $46.94 | 73700 |
| 2024-04-25 | 46.41 | $46.98 | 76000 |
| 2024-04-24 | 46.24 | $47.14 | 62500 |
| 2024-04-23 | 45.97 | $46.75 | 66200 |
| 2024-04-22 | 45.78 | $46.61 | 74500 |
| 2024-04-19 | 45.59 | $46.24 | 63400 |
| 2024-04-18 | 45.48 | $45.78 | 52800 |
| 2024-04-17 | 45.50 | $45.56 | 49800 |
| 2024-04-16 | 45.61 | $45.43 | 52600 |
| 2024-04-15 | 45.79 | $45.36 | 65000 |
| 2024-04-12 | 46.03 | $45.62 | 67200 |
| 2024-04-11 | 46.25 | $46.09 | 59100 |
| 2024-04-10 | 46.37 | $46.24 | 77000 |
| 2024-04-09 | 46.48 | $46.46 | 48000 |
| 2024-04-08 | 46.54 | $46.20 | 74800 |
| 2024-04-05 | 46.70 | $46.27 | 63900 |
| 2024-04-04 | 46.87 | $46.18 | 116300 |
| 2024-04-03 | 47.11 | $46.37 | 70700 |
| 2024-04-02 | 47.33 | $46.92 | 66900 |
| 2024-04-01 | 47.43 | $47.21 | 55600 |
| 2024-03-28 | 47.46 | $47.58 | 54700 |
| 2024-03-27 | 47.37 | $47.48 | 36800 |
| 2024-03-26 | 47.28 | $47.02 | 54700 |
| 2024-03-25 | 47.32 | $47.01 | 132100 |
| 2024-03-22 | 47.36 | $47.17 | 47300 |
| 2024-03-21 | 47.35 | $47.38 | 62500 |
| 2024-03-20 | 47.27 | $47.33 | 71900 |
| 2024-03-19 | 47.19 | $47.15 | 104800 |
| 2024-03-18 | 47.13 | $46.97 | 54500 |
| 2024-03-15 | 47.11 | $46.66 | 52800 |
| 2024-03-14 | 47.18 | $46.94 | 64400 |
| 2024-03-13 | 47.17 | $47.29 | 164500 |
| 2024-03-12 | 47.04 | $47.24 | 56900 |
| 2024-03-11 | 46.89 | $46.93 | 52400 |
| 2024-03-08 | 46.80 | $46.70 | 84600 |
| 2024-03-07 | 46.75 | $47.01 | 64100 |
| 2024-03-06 | 46.58 | $46.79 | 85700 |
| 2024-03-05 | 46.45 | $46.42 | 127400 |
| 2024-03-04 | 46.40 | $46.32 | 74500 |
| 2024-03-01 | 46.36 | $46.31 | 79400 |
| 2024-02-29 | 46.31 | $46.27 | 62000 |
| 2024-02-28 | 46.25 | $46.31 | 243900 |
| 2024-02-27 | 46.17 | $46.27 | 53700 |
| 2024-02-26 | 46.07 | $46.24 | 73700 |
| 2024-02-23 | 45.96 | $46.28 | 71300 |
| 2024-02-22 | 45.81 | $46.09 | 94700 |
| 2024-02-21 | 45.68 | $45.97 | 76800 |
| 2024-02-20 | 45.56 | $45.87 | 120000 |
| 2024-02-16 | 45.43 | $45.41 | 72800 |
| 2024-02-15 | 45.43 | $45.37 | 81600 |
| 2024-02-14 | 45.43 | $45.07 | 126500 |
| 2024-02-13 | 45.53 | $45.09 | 121100 |
| 2024-02-12 | 45.64 | $45.63 | 151000 |
| 2024-02-09 | 45.59 | $45.25 | 119000 |
| 2024-02-08 | 45.66 | $45.61 | 97200 |
| 2024-02-07 | 45.62 | $45.55 | 44300 |
| 2024-02-06 | 45.58 | $45.65 | 70800 |
| 2024-02-05 | 45.50 | $45.52 | 89100 |
| 2024-02-02 | 45.44 | $45.82 | 117100 |
| 2024-02-01 | 45.26 | $45.93 | 87800 |
| 2024-01-31 | 45.01 | $45.02 | 148300 |
| 2024-01-30 | 44.99 | $45.40 | 89800 |
| 2024-01-29 | 44.83 | $45.17 | 138000 |
| 2024-01-26 | 44.72 | $44.92 | 68800 |
| 2024-01-25 | 44.66 | $44.69 | 77100 |
| 2024-01-24 | 44.66 | $44.28 | 107200 |
| 2024-01-23 | 44.79 | $44.82 | 369400 |
| 2024-01-22 | 44.78 | $44.38 | 126400 |
| 2024-01-19 | 44.89 | $44.55 | 77600 |
| 2024-01-18 | 44.98 | $44.72 | 112400 |
| 2024-01-17 | 45.03 | $44.78 | 53800 |
| 2024-01-16 | 45.06 | $44.84 | 77500 |
| 2024-01-12 | 45.08 | $45.06 | 71700 |
| 2024-01-11 | 45.02 | $44.92 | 56400 |
| 2024-01-10 | 45.00 | $44.94 | 96900 |
| 2024-01-09 | 44.95 | $44.98 | 180100 |
| 2024-01-08 | 44.88 | $44.87 | 73600 |
| 2024-01-05 | 44.82 | $44.52 | 79500 |
| 2024-01-04 | 44.85 | $44.64 | 80600 |
| 2024-01-03 | 44.85 | $44.71 | 206100 |
| 2024-01-02 | 44.81 | $45.13 | 219800 |
| 2023-12-29 | 44.63 | $44.63 | 104600 |
| 2023-12-28 | 44.56 | $44.56 | 85000 |
| 2023-12-27 | 44.49 | $44.63 | 151700 |
| 2023-12-26 | 44.38 | $44.45 | 300400 |
| 2023-12-22 | 44.29 | $44.21 | 189600 |
| 2023-12-21 | 44.26 | $43.95 | 146400 |
| 2023-12-20 | 44.30 | $43.63 | 164600 |
| 2023-12-19 | 44.44 | $44.47 | 175700 |
| 2023-12-18 | 44.33 | $44.27 | 203900 |
| 2023-12-15 | 44.26 | $43.85 | 159200 |
| 2023-12-14 | 44.31 | $44.20 | 173200 |
| 2023-12-13 | 44.24 | $44.80 | 179500 |
| 2023-12-12 | 43.96 | $43.94 | 202500 |
| 2023-12-11 | 43.88 | $43.81 | 170500 |
| 2023-12-08 | 43.83 | $43.41 | 128200 |
| 2023-12-07 | 43.88 | $43.69 | 109000 |
| 2023-12-06 | 43.84 | $43.46 | 116300 |
| 2023-12-05 | 43.87 | $43.59 | 60500 |
| 2023-12-04 | 43.85 | $43.90 | 109700 |
| 2023-12-01 | 43.72 | $43.77 | 96900 |
| 2023-11-30 | 43.60 | $43.52 | 54300 |
| 2023-11-29 | 43.52 | $43.11 | 73000 |
| 2023-11-28 | 43.55 | $43.44 | 192700 |
| 2023-11-27 | 43.47 | $43.32 | 79400 |
| 2023-11-24 | 43.40 | $43.44 | 23100 |
| 2023-11-22 | 43.28 | $43.29 | 91300 |
| 2023-11-21 | 43.17 | $42.93 | 79900 |
| 2023-11-20 | 43.14 | $42.85 | 104100 |
| 2023-11-17 | 43.13 | $42.81 | 66100 |
| 2023-11-16 | 43.12 | $42.89 | 82800 |
| 2023-11-15 | 43.07 | $43.42 | 99900 |
| 2023-11-14 | 42.84 | $43.15 | 160800 |
| 2023-11-13 | 42.64 | $42.68 | 124800 |
| 2023-11-10 | 42.54 | $42.52 | 90100 |
| 2023-11-09 | 42.47 | $42.30 | 195900 |
| 2023-11-08 | 42.44 | $42.46 | 171300 |
| 2023-11-07 | 42.36 | $42.68 | 92500 |
| 2023-11-06 | 42.18 | $42.59 | 56500 |
| 2023-11-03 | 41.99 | $42.49 | 105800 |
| 2023-11-02 | 41.79 | $42.40 | 160300 |
| 2023-11-01 | 41.58 | $41.81 | 175300 |
| 2023-10-31 | 41.51 | $41.86 | 77500 |
| 2023-10-30 | 41.42 | $41.74 | 88000 |
| 2023-10-27 | 41.34 | $41.14 | 127100 |
| 2023-10-26 | 41.45 | $41.67 | 257000 |
| 2023-10-25 | 41.42 | $41.93 | 107000 |
| 2023-10-24 | 41.30 | $41.77 | 97800 |
| 2023-10-23 | 41.21 | $41.39 | 97700 |
| 2023-10-20 | 41.23 | $41.50 | 115700 |
| 2023-10-19 | 41.24 | $41.69 | 84500 |
| 2023-10-18 | 41.19 | $41.96 | 83700 |
| 2023-10-17 | 41.06 | $41.89 | 174800 |
| 2023-10-16 | 40.93 | $41.64 | 71300 |
| 2023-10-13 | 40.86 | $41.18 | 86400 |
| 2023-10-12 | 40.95 | $40.85 | 138800 |
| 2023-10-11 | 41.17 | $41.44 | 173000 |
| 2023-10-10 | 41.26 | $41.71 | 247500 |
| 2023-10-09 | 41.31 | $41.28 | 222000 |
| 2023-10-06 | 41.52 | $41.21 | 202700 |
| 2023-10-05 | 41.81 | $41.39 | 271500 |
| 2023-10-04 | 42.12 | $42.24 | 113800 |
| 2023-10-03 | 42.24 | $41.94 | 95200 |
| 2023-10-02 | 42.50 | $42.30 | 62400 |
| 2023-09-29 | 42.71 | $42.58 | 72900 |
| 2023-09-28 | 42.89 | $42.70 | 151500 |
| 2023-09-27 | 43.08 | $42.57 | 93000 |
| 2023-09-26 | 43.36 | $42.90 | 100400 |
| 2023-09-25 | 43.61 | $43.28 | 186700 |
| 2023-09-22 | 43.80 | $43.44 | 103200 |
| 2023-09-21 | 43.98 | $43.67 | 57900 |
| 2023-09-20 | 44.13 | $44.18 | 105800 |
| 2023-09-19 | 44.17 | $44.15 | 100200 |
| 2023-09-18 | 44.22 | $44.29 | 104000 |
| 2023-09-15 | 44.25 | $44.25 | 64400 |
| 2023-09-14 | 44.30 | $44.88 | 67600 |
| 2023-09-13 | 44.16 | $44.41 | 46500 |
| 2023-09-12 | 44.15 | $44.33 | 53500 |
| 2023-09-11 | 44.16 | $44.61 | 47600 |
| 2023-09-08 | 44.10 | $44.24 | 95900 |
| 2023-09-07 | 44.15 | $44.20 | 287500 |
| 2023-09-06 | 44.23 | $44.02 | 76500 |
| 2023-09-05 | 44.39 | $44.14 | 93900 |
| 2023-09-01 | 44.55 | $44.55 | 75000 |
| 2023-08-31 | 44.62 | $44.94 | 64800 |
| 2023-08-30 | 44.59 | $45.11 | 72000 |
| 2023-08-29 | 44.51 | $45.05 | 114100 |
| 2023-08-28 | 44.44 | $44.81 | 64300 |
| 2023-08-25 | 44.43 | $44.62 | 38000 |
| 2023-08-24 | 44.49 | $44.34 | 76200 |
| 2023-08-23 | 44.66 | $44.65 | 147700 |
| 2023-08-22 | 44.77 | $44.40 | 122500 |
| 2023-08-21 | 45.00 | $44.62 | 145700 |
| 2023-08-18 | 45.21 | $44.91 | 109000 |
| 2023-08-17 | 45.38 | $44.72 | 306200 |
| 2023-08-16 | 45.65 | $45.14 | 61400 |
| 2023-08-15 | 45.84 | $45.31 | 97700 |
| 2023-08-14 | 46.03 | $45.75 | 535400 |
| 2023-08-11 | 46.12 | $45.98 | 73900 |
| 2023-08-10 | 46.15 | $45.86 | 131300 |
| 2023-08-09 | 46.23 | $45.93 | 95000 |
| 2023-08-08 | 46.30 | $45.87 | 69200 |
| 2023-08-07 | 46.39 | $46.23 | 64500 |
| 2023-08-04 | 46.40 | $45.81 | 119900 |
| 2023-08-03 | 46.53 | $46.26 | 78200 |
| 2023-08-02 | 46.54 | $46.32 | 93500 |
| 2023-08-01 | 46.53 | $46.18 | 181600 |
| 2023-07-31 | 46.55 | $46.40 | 96100 |
| 2023-07-28 | 46.51 | $46.59 | 265000 |
| 2023-07-27 | 46.38 | $46.15 | 51200 |
| 2023-07-26 | 46.36 | $46.55 | 56600 |
| 2023-07-25 | 46.21 | $46.45 | 118800 |
| 2023-07-24 | 46.05 | $46.41 | 83700 |
| 2023-07-21 | 45.86 | $46.25 | 76900 |
| 2023-07-20 | 45.67 | $46.11 | 124600 |
| 2023-07-19 | 45.48 | $45.76 | 113000 |
| 2023-07-18 | 45.37 | $45.33 | 408600 |
| 2023-07-17 | 45.36 | $45.36 | 120000 |
| 2023-07-14 | 45.34 | $45.48 | 357500 |
| 2023-07-13 | 45.27 | $45.33 | 338500 |
| 2023-07-12 | 45.24 | $45.16 | 141800 |
| 2023-07-11 | 45.25 | $45.06 | 77100 |
| 2023-07-10 | 45.30 | $44.97 | 59200 |
| 2023-07-07 | 45.39 | $44.96 | 74900 |
| 2023-07-06 | 45.49 | $45.50 | 64000 |
| 2023-07-05 | 45.45 | $45.67 | 168900 |
| 2023-07-03 | 45.34 | $45.72 | 80000 |
| 2023-06-30 | 45.19 | $45.42 | 68200 |
| 2023-06-29 | 45.10 | $45.00 | 57500 |
| 2023-06-28 | 45.12 | $45.02 | 1.4M |
| 2023-06-27 | 45.15 | $45.29 | 61100 |
| 2023-06-26 | 45.09 | $45.12 | 53000 |
| 2023-06-23 | 45.07 | $45.10 | 74700 |
| 2023-06-22 | 45.06 | $45.39 | 97600 |
| 2023-06-21 | 44.95 | $45.13 | 106000 |
| 2023-06-20 | 44.91 | $44.97 | 91300 |
| 2023-06-16 | 44.90 | $45.34 | 283400 |
| 2023-06-15 | 44.78 | $45.57 | 71700 |
| 2023-06-14 | 44.56 | $45.16 | 104100 |
| 2023-06-13 | 44.43 | $44.94 | 84700 |
| 2023-06-12 | 44.35 | $44.74 | 89100 |
| 2023-06-09 | 44.32 | $44.75 | 59700 |
| 2023-06-08 | 44.29 | $44.82 | 58200 |
| 2023-06-07 | 44.23 | $44.50 | 53400 |
| 2023-06-06 | 44.27 | $44.64 | 128200 |
| 2023-06-05 | 44.29 | $44.76 | 120200 |
| 2023-06-02 | 44.28 | $44.96 | 80100 |
| 2023-06-01 | 44.22 | $44.27 | 77400 |
| 2023-05-31 | 44.37 | $44.26 | 70400 |
| 2023-05-30 | 44.57 | $44.18 | 142200 |
| 2023-05-26 | 44.85 | $44.62 | 76100 |
| 2023-05-25 | 45.06 | $44.52 | 145800 |
| 2023-05-24 | 45.35 | $44.75 | 327800 |
| 2023-05-23 | 45.64 | $45.03 | 108600 |
| 2023-05-22 | 45.90 | $45.26 | 77000 |
| 2023-05-19 | 46.16 | $45.89 | 82900 |
| 2023-05-18 | 46.26 | $45.88 | 200600 |
| 2023-05-17 | 46.40 | $46.00 | 166600 |
| 2023-05-16 | 46.52 | $46.06 | 50200 |
| 2023-05-15 | 46.65 | $46.47 | 66100 |
| 2023-05-12 | 46.67 | $46.57 | 44400 |
| 2023-05-11 | 46.66 | $46.46 | 119000 |
| 2023-05-10 | 46.68 | $46.34 | 96100 |
| 2023-05-09 | 46.73 | $46.33 | 62000 |
| 2023-05-08 | 46.80 | $46.53 | 62400 |
| 2023-05-05 | 46.80 | $46.64 | 64300 |
| 2023-05-04 | 46.77 | $46.23 | 157400 |
| 2023-05-03 | 46.85 | $46.38 | 70800 |
| 2023-05-02 | 46.89 | $46.71 | 171900 |
| 2023-05-01 | 46.83 | $46.87 | 142900 |
| 2023-04-28 | 46.69 | $46.75 | 65800 |
| 2023-04-27 | 46.55 | $46.53 | 63200 |
| 2023-04-26 | 46.44 | $46.02 | 82300 |
| 2023-04-25 | 46.46 | $46.35 | 69900 |
| 2023-04-24 | 46.37 | $46.40 | 82200 |
| 2023-04-21 | 46.23 | $46.27 | 83500 |
| 2023-04-20 | 46.10 | $45.98 | 54800 |
| 2023-04-19 | 46.02 | $45.84 | 55200 |
| 2023-04-18 | 45.96 | $45.85 | 141600 |
| 2023-04-17 | 45.87 | $45.72 | 85800 |
| 2023-04-14 | 45.79 | $45.42 | 54200 |
| 2023-04-13 | 45.78 | $45.69 | 132500 |
| 2023-04-12 | 45.68 | $45.42 | 48700 |
| 2023-04-11 | 45.63 | $45.58 | 72400 |
| 2023-04-10 | 45.51 | $45.44 | 114700 |
| 2023-04-06 | 45.40 | $45.46 | 557700 |
| 2023-04-05 | 45.25 | $45.45 | 74600 |
| 2023-04-04 | 45.06 | $45.22 | 437000 |
| 2023-04-03 | 44.90 | $45.43 | 120600 |
| 2023-03-31 | 44.63 | $45.15 | 134500 |
| 2023-03-30 | 44.38 | $44.80 | 68300 |
| 2023-03-29 | 44.18 | $44.70 | 295100 |
| 2023-03-28 | 43.97 | $44.45 | 109700 |
| 2023-03-27 | 43.80 | $44.37 | 91400 |
| 2023-03-24 | 43.61 | $44.13 | 153000 |
| 2023-03-23 | 43.45 | $43.36 | 66800 |
| 2023-03-22 | 43.52 | $43.50 | 242700 |
| 2023-03-21 | 43.55 | $43.88 | 361700 |
| 2023-03-20 | 43.47 | $43.84 | 99000 |
| 2023-03-17 | 43.39 | $43.26 | 97700 |
| 2023-03-16 | 43.48 | $43.86 | 134100 |
| 2023-03-15 | 43.40 | $43.84 | 152500 |
| 2023-03-14 | 43.32 | $43.59 | 280900 |
| 2023-03-13 | 43.31 | $43.16 | 193500 |
| 2023-03-10 | 43.43 | $43.03 | 113700 |
| 2023-03-09 | 43.63 | $43.31 | 584700 |
| 2023-03-08 | 43.79 | $43.71 | 59300 |
| 2023-03-07 | 43.86 | $43.66 | 145100 |
| 2023-03-06 | 43.96 | $44.11 | 116000 |
| 2023-03-03 | 43.94 | $44.10 | 202500 |
| 2023-03-02 | 43.93 | $44.01 | 61900 |
| 2023-03-01 | 43.95 | $43.47 | 91300 |
| 2023-02-28 | 44.14 | $43.73 | 72400 |
| 2023-02-27 | 44.30 | $44.09 | 65200 |
| 2023-02-24 | 44.38 | $44.14 | 90700 |
| 2023-02-23 | 44.46 | $44.42 | 102400 |
| 2023-02-22 | 44.47 | $44.49 | 93900 |
| 2023-02-21 | 44.46 | $44.56 | 158800 |
| 2023-02-17 | 44.42 | $44.76 | 58100 |
| 2023-02-16 | 44.32 | $44.22 | 136800 |
| 2023-02-15 | 44.36 | $44.59 | 115900 |
| 2023-02-14 | 44.30 | $44.37 | 79700 |
| 2023-02-13 | 44.30 | $44.76 | 74800 |
| 2023-02-10 | 44.18 | $44.26 | 55400 |
| 2023-02-09 | 44.18 | $43.87 | 96500 |
| 2023-02-08 | 44.32 | $44.07 | 90100 |
| 2023-02-07 | 44.43 | $44.39 | 106700 |
| 2023-02-06 | 44.46 | $44.56 | 145500 |
| 2023-02-03 | 44.44 | $44.59 | 132400 |
| 2023-02-02 | 44.42 | $44.76 | 251100 |
| 2023-02-01 | 44.33 | $45.09 | 134200 |
| 2023-01-31 | 44.13 | $44.71 | 153800 |
| 2023-01-30 | 44.00 | $44.19 | 353100 |
| 2023-01-27 | 44.02 | $44.17 | 132800 |
| 2023-01-26 | 44.06 | $44.29 | 155400 |
| 2023-01-25 | 44.07 | $44.39 | 150500 |
| 2023-01-24 | 44.05 | $44.26 | 183300 |
| 2023-01-23 | 44.09 | $44.10 | 440300 |
| 2023-01-20 | 44.18 | $43.96 | 91600 |
| 2023-01-19 | 44.35 | $43.60 | 168800 |
| 2023-01-18 | 44.67 | $43.97 | 87100 |
| 2023-01-17 | 44.95 | $45.20 | 190800 |
| 2023-01-13 | 44.90 | $45.14 | 93800 |
| 2023-01-12 | 44.86 | $44.92 | 261500 |
| 2023-01-11 | 44.89 | $45.19 | 97800 |
| 2023-01-10 | 44.83 | $45.14 | 112300 |
| 2023-01-09 | 44.79 | $45.15 | 88900 |
| 2023-01-06 | 44.73 | $45.56 | 66700 |
| 2023-01-05 | 44.54 | $44.41 | 93500 |
| 2023-01-04 | 44.68 | $44.83 | 71800 |
| 2023-01-03 | 44.71 | $44.63 | 221300 |
| 2022-12-30 | 44.82 | $44.81 | 68100 |
| 2022-12-29 | 44.90 | $45.01 | 70600 |
| 2022-12-28 | 44.94 | $44.79 | 57300 |
| 2022-12-27 | 45.06 | $45.36 | 61800 |
| 2022-12-23 | 45.03 | $45.17 | 44500 |
| 2022-12-22 | 45.05 | $44.97 | 90200 |
| 2022-12-21 | 45.14 | $45.11 | 94300 |
| 2022-12-20 | 45.21 | $44.65 | 91500 |
| 2022-12-19 | 45.44 | $44.66 | 52000 |
| 2022-12-16 | 45.72 | $44.72 | 91500 |
| 2022-12-15 | 46.04 | $45.17 | 159900 |
| 2022-12-14 | 46.28 | $45.97 | 101700 |
| 2022-12-13 | 46.31 | $45.99 | 161900 |
| 2022-12-12 | 46.33 | $46.06 | 111800 |
| 2022-12-09 | 46.33 | $45.60 | 30100 |
| 2022-12-08 | 46.46 | $45.97 | 73000 |
| 2022-12-07 | 46.50 | $45.78 | 66200 |
| 2022-12-06 | 46.59 | $45.68 | 146600 |
| 2022-12-05 | 46.71 | $45.98 | 100000 |
| 2022-12-02 | 46.75 | $46.57 | 68600 |
| 2022-12-01 | 46.60 | $46.35 | 185200 |
| 2022-11-30 | 46.47 | $46.54 | 87400 |
| 2022-11-29 | 46.24 | $45.69 | 68300 |
| 2022-11-28 | 46.20 | $45.86 | 141500 |
| 2022-11-25 | 46.09 | $46.03 | 37100 |
| 2022-11-23 | 45.89 | $45.96 | 65400 |
| 2022-11-22 | 45.64 | $45.82 | 141600 |
| 2022-11-21 | 45.37 | $45.52 | 66300 |
| 2022-11-18 | 45.11 | $45.07 | 73800 |
| 2022-11-17 | 44.93 | $44.66 | 72100 |
| 2022-11-16 | 44.83 | $44.74 | 99400 |
| 2022-11-15 | 44.67 | $44.53 | 133900 |
| 2022-11-14 | 44.52 | $44.03 | 52700 |
| 2022-11-11 | 44.49 | $44.40 | 72300 |
| 2022-11-10 | 44.32 | $44.50 | 49600 |
| 2022-11-09 | 44.07 | $43.42 | 52100 |
| 2022-11-08 | 44.09 | $44.00 | 67800 |
| 2022-11-07 | 43.92 | $43.84 | 86000 |
| 2022-11-04 | 43.75 | $43.47 | 74800 |
| 2022-11-03 | 43.65 | $42.94 | 158500 |
| 2022-11-02 | 43.68 | $43.03 | 66600 |
| 2022-11-01 | 43.68 | $43.79 | 74900 |
| 2022-10-31 | 43.42 | $43.93 | 142700 |
| 2022-10-28 | 43.06 | $44.15 | 65700 |
| 2022-10-27 | 42.53 | $43.22 | 50900 |
| 2022-10-26 | 42.18 | $43.19 | 51500 |
| 2022-10-25 | 41.75 | $42.90 | 106300 |
| 2022-10-24 | 41.32 | $42.28 | 94100 |
| 2022-10-21 | 41.00 | $41.59 | 71400 |
| 2022-10-20 | 40.82 | $40.90 | 215900 |
| 2022-10-19 | 40.84 | $41.47 | 52300 |
| 2022-10-18 | 40.68 | $41.67 | 52300 |
| 2022-10-17 | 40.43 | $41.17 | 87800 |
| 2022-10-14 | 40.30 | $40.69 | 71300 |
| 2022-10-13 | 40.29 | $41.46 | 90900 |
| 2022-10-12 | 40.06 | $40.77 | 93400 |
| 2022-10-11 | 40.01 | $40.61 | 331600 |
| 2022-10-10 | 40.02 | $40.24 | 95500 |
| 2022-10-07 | 40.16 | $40.06 | 99900 |
| 2022-10-06 | 40.40 | $40.69 | 84600 |
| 2022-10-05 | 40.52 | $41.27 | 86300 |
| 2022-10-04 | 40.49 | $41.52 | 90400 |
| 2022-10-03 | 40.40 | $40.81 | 180500 |
| 2022-09-30 | 40.53 | $40.15 | 95300 |
| 2022-09-29 | 40.92 | $40.76 | 220900 |
| 2022-09-28 | 41.22 | $41.48 | 209700 |
| 2022-09-27 | 41.37 | $40.95 | 102400 |
| 2022-09-26 | 41.74 | $41.62 | 261300 |
| 2022-09-23 | 42.00 | $41.62 | 218000 |
| 2022-09-22 | 42.33 | $42.39 | 73900 |
| 2022-09-21 | 42.50 | $42.53 | 144700 |
| 2022-09-20 | 42.68 | $42.68 | 391000 |
| 2022-09-19 | 42.86 | $42.92 | 78300 |
| 2022-09-16 | 43.01 | $42.66 | 100000 |
| 2022-09-15 | 43.30 | $42.88 | 59300 |
| 2022-09-14 | 43.58 | $43.23 | 75900 |
| 2022-09-13 | 43.83 | $43.25 | 92200 |
| 2022-09-12 | 44.13 | $44.76 | 84800 |
| 2022-09-09 | 44.02 | $44.58 | 60800 |
| 2022-09-08 | 43.96 | $44.08 | 90100 |
| 2022-09-07 | 44.05 | $44.19 | 98000 |
| 2022-09-06 | 44.13 | $43.43 | 73400 |
| 2022-09-02 | 44.47 | $43.70 | 264400 |
| 2022-09-01 | 44.81 | $44.31 | 176100 |
| 2022-08-31 | 45.03 | $44.08 | 125900 |
| 2022-08-30 | 45.37 | $44.33 | 80500 |
| 2022-08-29 | 45.71 | $44.82 | 82600 |
| 2022-08-26 | 45.97 | $44.88 | 66200 |
| 2022-08-25 | 46.26 | $45.98 | 42800 |
| 2022-08-24 | 46.25 | $45.74 | 89700 |
| 2022-08-23 | 46.31 | $45.60 | 57100 |
| 2022-08-22 | 46.41 | $45.80 | 234500 |
| 2022-08-19 | 46.47 | $46.31 | 111800 |
| 2022-08-18 | 46.36 | $46.48 | 48100 |
| 2022-08-17 | 46.17 | $46.34 | 129500 |
| 2022-08-16 | 45.96 | $46.51 | 124400 |
| 2022-08-15 | 45.65 | $45.96 | 132700 |
| 2022-08-12 | 45.43 | $45.48 | 41600 |
| 2022-08-11 | 45.31 | $45.06 | 138100 |
| 2022-08-10 | 45.29 | $45.12 | 72000 |
| 2022-08-09 | 45.24 | $44.79 | 94700 |
| 2022-08-08 | 45.27 | $44.92 | 109100 |
| 2022-08-05 | 45.26 | $44.91 | 90200 |
| 2022-08-04 | 45.25 | $44.96 | 88700 |
| 2022-08-03 | 45.20 | $45.28 | 106400 |
| 2022-08-02 | 45.03 | $44.97 | 350600 |
| 2022-08-01 | 44.92 | $45.31 | 119000 |
| 2022-07-29 | 44.67 | $44.77 | 84200 |
| 2022-07-28 | 44.52 | $45.04 | 72200 |
| 2022-07-27 | 44.25 | $44.36 | 70500 |
| 2022-07-26 | 44.13 | $44.01 | 71700 |
| 2022-07-25 | 44.09 | $44.22 | 78700 |
| 2022-07-22 | 43.97 | $44.01 | 87100 |
| 2022-07-21 | 43.88 | $43.78 | 142300 |
| 2022-07-20 | 43.85 | $43.67 | 145400 |
| 2022-07-19 | 43.84 | $43.87 | 52300 |
| 2022-07-18 | 43.77 | $43.40 | 249000 |
| 2022-07-15 | 43.82 | $43.79 | 75900 |
| 2022-07-14 | 43.75 | $43.57 | 76100 |
| 2022-07-13 | 43.74 | $43.57 | 97000 |
| 2022-07-12 | 43.73 | $43.52 | 62900 |
| 2022-07-11 | 43.72 | $43.63 | 78300 |
| 2022-07-08 | 43.68 | $43.74 | 51400 |
| 2022-07-07 | 43.58 | $43.85 | 48800 |
| 2022-07-06 | 43.43 | $43.79 | 98200 |
| 2022-07-05 | 43.27 | $43.71 | 207800 |
| 2022-07-01 | 43.10 | $43.86 | 125600 |
| 2022-06-30 | 42.84 | $43.27 | 80900 |
| 2022-06-29 | 42.71 | $43.30 | 45900 |
| 2022-06-28 | 42.55 | $43.11 | 117400 |
| 2022-06-27 | 42.43 | $43.69 | 113600 |
| 2022-06-24 | 42.10 | $43.73 | 89900 |
| 2022-06-23 | 41.70 | $42.86 | 91900 |
| 2022-06-22 | 41.50 | $42.08 | 170500 |
| 2022-06-21 | 41.52 | $42.12 | 536500 |
| 2022-06-17 | 41.55 | $41.08 | 281900 |
| 2022-06-16 | 41.93 | $41.47 | 145900 |
| 2022-06-15 | 42.29 | $41.81 | 166800 |
| 2022-06-14 | 42.63 | $41.71 | 463300 |
| 2022-06-13 | 43.09 | $42.15 | 215000 |
| 2022-06-10 | 43.53 | $43.15 | 134500 |
| 2022-06-09 | 43.75 | $43.34 | 84100 |
| 2022-06-08 | 43.97 | $44.06 | 101300 |
| 2022-06-07 | 44.02 | $44.58 | 59200 |
| 2022-06-06 | 43.92 | $44.36 | 114800 |
| 2022-06-03 | 43.88 | $44.34 | 69400 |
| 2022-06-02 | 43.84 | $44.75 | 125600 |
| 2022-06-01 | 43.68 | $44.13 | 232300 |
| 2022-05-31 | 43.69 | $44.70 | 200100 |
| 2022-05-27 | 43.53 | $45.00 | 214900 |
| 2022-05-26 | 43.26 | $44.45 | 84400 |
| 2022-05-25 | 43.12 | $43.91 | 89900 |
| 2022-05-24 | 43.14 | $43.83 | 366700 |
| 2022-05-23 | 43.21 | $43.27 | 325500 |
| 2022-05-20 | 43.49 | $42.38 | 409400 |
| 2022-05-19 | 44.13 | $42.38 | 486200 |
| 2022-05-18 | 44.93 | $43.06 | 219800 |
| 2022-05-17 | 45.70 | $45.92 | 221400 |
| 2022-05-16 | 45.73 | $46.30 | 394100 |
| 2022-05-13 | 45.67 | $46.17 | 140700 |
| 2022-05-12 | 45.64 | $45.41 | 217100 |
| 2022-05-11 | 45.84 | $45.36 | 252700 |
| 2022-05-10 | 46.12 | $45.65 | 252400 |
| 2022-05-09 | 46.37 | $45.98 | 307000 |
| 2022-05-06 | 46.58 | $46.00 | 159900 |
| 2022-05-05 | 46.83 | $46.05 | 164600 |
| 2022-05-04 | 47.11 | $47.01 | 227200 |
| 2022-05-03 | 47.15 | $46.12 | 251000 |
| 2022-05-02 | 47.49 | $46.20 | 384200 |
| 2022-04-29 | 47.86 | $46.70 | 388600 |
| 2022-04-28 | 48.15 | $47.94 | 125200 |
| 2022-04-27 | 48.10 | $47.29 | 150600 |
| 2022-04-26 | 48.24 | $47.13 | 219200 |
| 2022-04-25 | 48.45 | $47.94 | 163700 |
| 2022-04-22 | 48.43 | $47.73 | 360500 |
| 2022-04-21 | 48.46 | $48.49 | 200700 |
| 2022-04-20 | 48.24 | $48.60 | 222800 |
| 2022-04-19 | 47.93 | $47.94 | 123000 |
| 2022-04-18 | 47.73 | $47.21 | 140200 |
| 2022-04-14 | 47.72 | $47.59 | 120000 |
| 2022-04-13 | 47.57 | $47.58 | 199200 |
| 2022-04-12 | 47.37 | $47.23 | 119100 |
| 2022-04-11 | 47.23 | $47.27 | 358900 |
| 2022-04-08 | 47.03 | $47.43 | 137000 |
| 2022-04-07 | 46.73 | $47.22 | 124700 |
| 2022-04-06 | 46.41 | $46.70 | 224300 |
| 2022-04-05 | 46.19 | $46.21 | 109700 |
| 2022-04-04 | 46.06 | $46.25 | 97600 |
| 2022-04-01 | 45.88 | $46.38 | 159300 |
| 2022-03-31 | 45.62 | $45.85 | 66800 |
| 2022-03-30 | 45.46 | $45.95 | 126600 |
| 2022-03-29 | 45.23 | $45.95 | 362800 |
| 2022-03-28 | 44.95 | $45.48 | 174200 |
| 2022-03-25 | 44.75 | $45.33 | 82100 |
| 2022-03-24 | 44.56 | $44.96 | 116600 |
| 2022-03-23 | 44.45 | $44.69 | 191300 |
| 2022-03-22 | 44.41 | $45.05 | 458600 |
| 2022-03-21 | 44.24 | $44.76 | 174600 |
| 2022-03-18 | 44.13 | $44.75 | 231900 |
| 2022-03-17 | 44.01 | $44.79 | 194700 |
| 2022-03-16 | 43.85 | $44.52 | 140100 |
| 2022-03-15 | 43.75 | $44.30 | 121200 |
| 2022-03-14 | 43.72 | $43.41 | 450300 |
| 2022-03-11 | 43.97 | $43.21 | 99000 |
| 2022-03-10 | 44.34 | $43.78 | 314900 |
| 2022-03-09 | 44.62 | $44.13 | 128100 |
| 2022-03-08 | 44.86 | $43.78 | 306100 |
| 2022-03-07 | 45.27 | $44.94 | 138400 |
| 2022-03-04 | 45.40 | $45.81 | 148200 |
| 2022-03-03 | 45.29 | $45.81 | 363900 |
| 2022-03-02 | 45.15 | $45.48 | 103700 |
| 2022-03-01 | 45.09 | $45.00 | 135900 |
| 2022-02-28 | 45.18 | $45.29 | 75800 |
| 2022-02-25 | 45.19 | $45.78 | 426900 |
| 2022-02-24 | 45.06 | $44.36 | 362300 |
| 2022-02-23 | 45.35 | $45.05 | 138400 |
| 2022-02-22 | 45.49 | $45.45 | 144000 |
| 2022-02-18 | 45.53 | $45.83 | 94500 |
| 2022-02-17 | 45.46 | $45.82 | 77300 |
| 2022-02-16 | 45.39 | $45.52 | 103500 |
| 2022-02-15 | 45.40 | $45.42 | 82400 |
| 2022-02-14 | 45.45 | $45.30 | 252700 |
| 2022-02-11 | 45.54 | $45.43 | 104300 |
| 2022-02-10 | 45.62 | $45.52 | 127800 |
| 2022-02-09 | 45.69 | $45.98 | 134600 |
| 2022-02-08 | 45.62 | $45.93 | 115200 |
| 2022-02-07 | 45.57 | $45.69 | 171200 |
| 2022-02-04 | 45.58 | $45.59 | 97700 |
| 2022-02-03 | 45.62 | $46.14 | 163200 |
| 2022-02-02 | 45.50 | $46.20 | 178800 |
| 2022-02-01 | 45.35 | $45.72 | 190300 |
| 2022-01-31 | 45.31 | $45.73 | 229400 |
| 2022-01-28 | 45.26 | $45.49 | 92400 |
| 2022-01-27 | 45.29 | $44.94 | 140200 |
| 2022-01-26 | 45.50 | $44.75 | 387400 |
| 2022-01-25 | 45.83 | $45.14 | 255300 |
| 2022-01-24 | 46.10 | $45.71 | 287500 |
| 2022-01-21 | 46.25 | $45.74 | 281100 |
| 2022-01-20 | 46.42 | $45.79 | 291800 |
| 2022-01-19 | 46.61 | $46.16 | 109000 |
| 2022-01-18 | 46.73 | $45.97 | 198000 |
| 2022-01-14 | 46.92 | $46.67 | 186900 |
| 2022-01-13 | 46.92 | $46.59 | 159000 |
| 2022-01-12 | 46.94 | $46.45 | 118200 |
| 2022-01-11 | 47.01 | $46.48 | 168900 |
| 2022-01-10 | 47.06 | $46.49 | 155300 |
| 2022-01-07 | 47.12 | $46.88 | 122500 |
| 2022-01-06 | 47.05 | $46.77 | 138700 |
| 2022-01-05 | 46.99 | $46.86 | 130700 |
| 2022-01-04 | 46.88 | $46.93 | 154200 |
| 2022-01-03 | 46.71 | $46.70 | 128700 |
| 2021-12-31 | 46.57 | $46.67 | 68800 |
| 2021-12-30 | 46.39 | $46.37 | 80700 |
| 2021-12-29 | 46.25 | $46.48 | 99900 |
| 2021-12-28 | 46.04 | $46.29 | 106700 |
| 2021-12-27 | 45.83 | $46.02 | 102600 |
| 2021-12-23 | 45.65 | $45.58 | 70900 |
| 2021-12-22 | 45.57 | $45.48 | 108300 |
| 2021-12-21 | 45.49 | $45.20 | 113600 |
| 2021-12-20 | 45.47 | $45.15 | 339000 |
| 2021-12-17 | 45.46 | $45.21 | 92100 |
| 2021-12-16 | 45.42 | $46.09 | 98300 |
| 2021-12-15 | 45.07 | $45.87 | 145600 |
| 2021-12-14 | 44.72 | $45.34 | 86900 |
| 2021-12-13 | 44.45 | $45.38 | 125800 |
| 2021-12-10 | 44.11 | $44.92 | 86700 |
| 2021-12-09 | 43.83 | $44.14 | 40900 |
| 2021-12-08 | 43.74 | $44.18 | 106400 |
| 2021-12-07 | 43.62 | $44.29 | 84800 |
| 2021-12-06 | 43.44 | $44.12 | 80700 |
| 2021-12-03 | 43.28 | $43.39 | 95700 |
| 2021-12-02 | 43.32 | $42.92 | 71800 |
| 2021-12-01 | 43.52 | $42.47 | 76500 |
| 2021-11-30 | 43.90 | $42.75 | 102800 |
| 2021-11-29 | 44.28 | $43.90 | 92400 |
| 2021-11-26 | 44.38 | $43.78 | 44300 |
| 2021-11-24 | 44.53 | $44.38 | 71000 |
| 2021-11-23 | 44.52 | $44.55 | 50600 |
| 2021-11-22 | 44.45 | $44.28 | 102800 |
| 2021-11-19 | 44.45 | $43.91 | 65700 |
| 2021-11-18 | 44.55 | $44.08 | 63100 |
| 2021-11-17 | 44.62 | $44.24 | 59500 |
| 2021-11-16 | 44.65 | $44.34 | 103300 |
| 2021-11-15 | 44.64 | $44.57 | 62800 |
| 2021-11-12 | 44.55 | $44.38 | 83400 |
| 2021-11-11 | 44.50 | $44.32 | 73100 |
| 2021-11-10 | 44.44 | $44.34 | 57600 |
| 2021-11-09 | 44.35 | $44.27 | 82800 |
| 2021-11-08 | 44.26 | $44.14 | 100500 |
| 2021-11-05 | 44.18 | $44.53 | 57300 |
| 2021-11-04 | 43.96 | $44.20 | 68700 |
| 2021-11-03 | 43.78 | $44.17 | 58600 |
| 2021-11-02 | 43.56 | $43.71 | 108400 |
| 2021-11-01 | 43.45 | $43.49 | 64100 |
| 2021-10-29 | 43.37 | $43.34 | 33100 |
| 2021-10-28 | 43.31 | $43.37 | 37400 |
| 2021-10-27 | 43.23 | $43.14 | 58700 |
| 2021-10-26 | 43.21 | $43.40 | 74900 |
| 2021-10-25 | 43.09 | $43.34 | 51200 |
| 2021-10-22 | 42.96 | $43.31 | 95400 |
| 2021-10-21 | 42.82 | $43.00 | 44600 |
| 2021-10-20 | 42.74 | $43.00 | 58000 |
| 2021-10-19 | 42.64 | $42.78 | 83100 |
| 2021-10-18 | 42.59 | $42.73 | 131900 |
| 2021-10-15 | 42.54 | $42.91 | 162500 |
| 2021-10-14 | 42.43 | $43.05 | 42300 |
| 2021-10-13 | 42.26 | $42.60 | 42300 |
| 2021-10-12 | 42.19 | $42.53 | 66400 |
| 2021-10-11 | 42.13 | $42.50 | 108600 |
| 2021-10-08 | 42.08 | $42.53 | 45500 |
| 2021-10-07 | 42.01 | $42.59 | 55000 |
| 2021-10-06 | 41.91 | $42.41 | 71100 |
| 2021-10-05 | 41.85 | $42.05 | 83700 |
| 2021-10-04 | 41.91 | $41.84 | 102000 |
| 2021-10-01 | 42.05 | $41.98 | 121600 |
| 2021-09-30 | 42.19 | $41.85 | 62400 |
| 2021-09-29 | 42.41 | $42.60 | 52800 |
| 2021-09-28 | 42.44 | $42.23 | 100800 |
| 2021-09-27 | 42.61 | $42.69 | 66700 |
| 2021-09-24 | 42.67 | $42.81 | 88600 |
| 2021-09-23 | 42.71 | $42.78 | 51400 |
| 2021-09-22 | 42.78 | $42.61 | 50400 |
| 2021-09-21 | 42.92 | $42.48 | 82500 |
| 2021-09-20 | 43.14 | $42.51 | 125700 |
| 2021-09-17 | 43.40 | $42.99 | 49000 |
| 2021-09-16 | 43.56 | $43.41 | 214700 |
| 2021-09-15 | 43.63 | $43.54 | 38700 |
| 2021-09-14 | 43.68 | $43.35 | 272000 |
| 2021-09-13 | 43.79 | $43.63 | 43000 |
| 2021-09-10 | 43.84 | $43.52 | 44900 |
| 2021-09-09 | 43.93 | $43.67 | 66900 |
| 2021-09-08 | 44.00 | $44.00 | 118600 |
| 2021-09-07 | 43.97 | $43.67 | 80100 |
| 2021-09-03 | 44.04 | $44.13 | 51000 |
| 2021-09-02 | 43.97 | $44.21 | 72400 |
| 2021-09-01 | 43.86 | $44.03 | 73000 |
| 2021-08-31 | 43.78 | $43.81 | 54400 |
| 2021-08-30 | 43.75 | $43.72 | 50500 |
| 2021-08-27 | 43.74 | $43.52 | 51400 |
| 2021-08-26 | 43.78 | $43.30 | 57200 |
| 2021-08-25 | 43.91 | $43.55 | 59900 |
| 2021-08-24 | 43.98 | $43.61 | 81800 |
| 2021-08-23 | 44.04 | $43.89 | 63300 |
| 2021-08-20 | 44.02 | $43.96 | 47000 |
| 2021-08-19 | 43.97 | $43.89 | 67500 |
| 2021-08-18 | 43.92 | $43.60 | 65200 |
| 2021-08-17 | 43.95 | $44.16 | 77800 |
| 2021-08-16 | 43.81 | $44.13 | 72000 |
| 2021-08-13 | 43.63 | $43.91 | 56800 |
| 2021-08-12 | 43.49 | $43.56 | 128900 |
| 2021-08-11 | 43.42 | $43.64 | 61900 |
| 2021-08-10 | 43.30 | $43.50 | 95700 |
| 2021-08-09 | 43.21 | $43.19 | 76000 |
| 2021-08-06 | 43.19 | $43.02 | 60400 |
| 2021-08-05 | 43.21 | $43.00 | 62500 |
| 2021-08-04 | 43.25 | $42.74 | 161200 |
| 2021-08-03 | 43.37 | $43.35 | 115800 |
| 2021-08-02 | 43.32 | $43.16 | 120900 |
| 2021-07-30 | 43.32 | $43.30 | 50400 |
| 2021-07-29 | 43.27 | $43.29 | 41700 |
| 2021-07-28 | 43.21 | $43.04 | 70800 |
| 2021-07-27 | 43.22 | $43.37 | 62500 |
| 2021-07-26 | 43.11 | $43.30 | 66300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.33
2026-07-24
Close Price
$53.00
Vol: 18666
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.97
Average
51.65
Maximum
79.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.33 | $53.00 | 18666 |
| 2026-07-23 | 46.07 | $52.41 | 131748 |
| 2026-07-22 | 49.87 | $53.14 | 86000 |
| 2026-07-21 | 49.11 | $53.00 | 94886 |
| 2026-07-20 | 51.51 | $53.45 | 82700 |
| 2026-07-17 | 52.54 | $53.64 | 207639 |
| 2026-07-16 | 55.19 | $54.12 | 107500 |
| 2026-07-15 | 47.66 | $52.68 | 88509 |
| 2026-07-14 | 47.98 | $52.74 | 109207 |
| 2026-07-13 | 51.59 | $53.40 | 86983 |
| 2026-07-10 | 49.97 | $53.10 | 85356 |
| 2026-07-09 | 46.98 | $52.57 | 100112 |
| 2026-07-08 | 50.96 | $53.30 | 171885 |
| 2026-07-07 | 52.64 | $53.59 | 107705 |
| 2026-07-06 | 50.45 | $53.18 | 89318 |
| 2026-07-02 | 53.44 | $53.70 | 78419 |
| 2026-07-01 | 47.01 | $52.58 | 112000 |
| 2026-06-30 | 46.76 | $52.54 | 94013 |
| 2026-06-29 | 51.04 | $53.29 | 124500 |
| 2026-06-26 | 52.25 | $53.49 | 128940 |
| 2026-06-25 | 49.28 | $52.97 | 106200 |
| 2026-06-24 | 51.87 | $53.41 | 83700 |
| 2026-06-23 | 49.21 | $52.95 | 123832 |
| 2026-06-22 | 43.41 | $52.05 | 125600 |
| 2026-06-18 | 45.38 | $52.41 | 112400 |
| 2026-06-17 | 48.21 | $52.90 | 139700 |
| 2026-06-16 | 55.69 | $54.01 | 142000 |
| 2026-06-15 | 55.21 | $53.93 | 96500 |
| 2026-06-12 | 56.51 | $54.11 | 66700 |
| 2026-06-11 | 54.42 | $53.74 | 98732 |
| 2026-06-10 | 55.58 | $53.91 | 135400 |
| 2026-06-09 | 50.02 | $52.98 | 114900 |
| 2026-06-08 | 46.60 | $52.48 | 89628 |
| 2026-06-05 | 47.15 | $52.57 | 148214 |
| 2026-06-04 | 40.72 | $51.70 | 127900 |
| 2026-06-03 | 40.99 | $51.75 | 129729 |
| 2026-06-02 | 38.57 | $51.44 | 98830 |
| 2026-06-01 | 39.26 | $51.58 | 164280 |
| 2026-05-29 | 41.97 | $52.11 | 267717 |
| 2026-05-28 | 48.15 | $53.15 | 91925 |
| 2026-05-27 | 49.01 | $53.28 | 73310 |
| 2026-05-26 | 45.23 | $52.75 | 123331 |
| 2026-05-22 | 50.24 | $53.50 | 88427 |
| 2026-05-21 | 50.24 | $53.50 | 145451 |
| 2026-05-20 | 56.14 | $54.29 | 76500 |
| 2026-05-19 | 59.51 | $54.69 | 119233 |
| 2026-05-18 | 58.63 | $54.54 | 100248 |
| 2026-05-15 | 54.19 | $53.84 | 143100 |
| 2026-05-14 | 55.49 | $54.00 | 83164 |
| 2026-05-13 | 54.52 | $53.85 | 75005 |
| 2026-05-12 | 53.50 | $53.69 | 83400 |
| 2026-05-11 | 48.79 | $53.00 | 135300 |
| 2026-05-08 | 53.24 | $53.60 | 92424 |
| 2026-05-07 | 52.90 | $53.55 | 149447 |
| 2026-05-06 | 54.10 | $53.71 | 663932 |
| 2026-05-05 | 54.47 | $53.76 | 141024 |
| 2026-05-04 | 52.96 | $53.51 | 150600 |
| 2026-05-01 | 56.07 | $53.95 | 129324 |
| 2026-04-30 | 57.08 | $54.09 | 118117 |
| 2026-04-29 | 51.08 | $53.09 | 130100 |
| 2026-04-28 | 51.77 | $53.19 | 90616 |
| 2026-04-27 | 49.37 | $52.82 | 118337 |
| 2026-04-24 | 53.10 | $53.37 | 111100 |
| 2026-04-23 | 53.66 | $53.45 | 716332 |
| 2026-04-22 | 48.85 | $52.70 | 64300 |
| 2026-04-21 | 47.61 | $52.52 | 70100 |
| 2026-04-20 | 49.25 | $52.78 | 184538 |
| 2026-04-17 | 49.62 | $52.84 | 94954 |
| 2026-04-16 | 44.85 | $52.12 | 158800 |
| 2026-04-15 | 43.73 | $51.96 | 160400 |
| 2026-04-14 | 44.81 | $52.16 | 144800 |
| 2026-04-13 | 45.29 | $52.25 | 111992 |
| 2026-04-10 | 48.24 | $52.79 | 104710 |
| 2026-04-09 | 52.65 | $53.52 | 227645 |
| 2026-04-08 | 49.72 | $53.03 | 170763 |
| 2026-04-07 | 42.56 | $51.99 | 147300 |
| 2026-04-06 | 47.92 | $52.85 | 115878 |
| 2026-04-02 | 44.44 | $52.40 | 210273 |
| 2026-04-01 | 41.99 | $52.10 | 191043 |
| 2026-03-31 | 43.39 | $52.33 | 184700 |
| 2026-03-30 | 42.60 | $52.23 | 278538 |
| 2026-03-27 | 40.80 | $52.00 | 271309 |
| 2026-03-26 | 38.40 | $51.70 | 162158 |
| 2026-03-25 | 39.36 | $51.89 | 172100 |
| 2026-03-24 | 36.68 | $51.55 | 260745 |
| 2026-03-23 | 36.77 | $51.57 | 302400 |
| 2026-03-20 | 34.93 | $51.33 | 247324 |
| 2026-03-19 | 38.42 | $52.12 | 217093 |
| 2026-03-18 | 40.27 | $52.50 | 187436 |
| 2026-03-17 | 47.42 | $53.76 | 122106 |
| 2026-03-16 | 48.73 | $53.96 | 146611 |
| 2026-03-13 | 48.53 | $53.93 | 97025 |
| 2026-03-12 | 46.25 | $53.59 | 110756 |
| 2026-03-11 | 46.95 | $53.71 | 305602 |
| 2026-03-10 | 50.70 | $54.33 | 181071 |
| 2026-03-09 | 51.20 | $54.41 | 219685 |
| 2026-03-06 | 50.32 | $54.26 | 194639 |
| 2026-03-05 | 49.35 | $54.09 | 530171 |
| 2026-03-04 | 56.71 | $55.27 | 213137 |
| 2026-03-03 | 59.20 | $55.62 | 303702 |
| 2026-03-02 | 63.12 | $56.14 | 209532 |
| 2026-02-27 | 69.59 | $56.91 | 245700 |
| 2026-02-26 | 66.35 | $56.15 | 141823 |
| 2026-02-25 | 67.06 | $56.23 | 176661 |
| 2026-02-24 | 70.96 | $56.66 | 165618 |
| 2026-02-23 | 69.01 | $56.17 | 120700 |
| 2026-02-20 | 66.05 | $55.50 | 87320 |
| 2026-02-19 | 65.54 | $55.39 | 183319 |
| 2026-02-18 | 66.76 | $55.53 | 304600 |
| 2026-02-17 | 69.03 | $55.79 | 189000 |
| 2026-02-13 | 76.42 | $56.57 | 232470 |
| 2026-02-12 | 75.85 | $56.39 | 362428 |
| 2026-02-11 | 73.35 | $55.65 | 232352 |
| 2026-02-10 | 70.70 | $54.97 | 181883 |
| 2026-02-09 | 74.21 | $55.31 | 361696 |
| 2026-02-06 | 79.38 | $55.78 | 267800 |
| 2026-02-05 | 77.05 | $55.06 | 304148 |
| 2026-02-04 | 76.81 | $54.99 | 523577 |
| 2026-02-03 | 74.87 | $54.45 | 212500 |
| 2026-02-02 | 71.32 | $53.61 | 372702 |
| 2026-01-30 | 67.43 | $52.86 | 192900 |
| 2026-01-29 | 63.11 | $52.18 | 175600 |
| 2026-01-28 | 62.97 | $52.16 | 199728 |
| 2026-01-27 | 69.07 | $52.66 | 232922 |
| 2026-01-26 | 68.07 | $52.49 | 179800 |
| 2026-01-23 | 68.94 | $52.56 | 162801 |
| 2026-01-22 | 67.11 | $52.24 | 187912 |
| 2026-01-21 | 68.06 | $52.32 | 132300 |
| 2026-01-20 | 67.12 | $52.15 | 264600 |
| 2026-01-16 | 66.46 | $52.03 | 278000 |
| 2026-01-15 | 67.10 | $52.09 | 194600 |
| 2026-01-14 | 66.70 | $52.01 | 329351 |
| 2026-01-13 | 63.35 | $51.39 | 188600 |
| 2026-01-12 | 60.24 | $50.88 | 169800 |
| 2026-01-09 | 55.82 | $50.25 | 200531 |
| 2026-01-08 | 51.70 | $49.74 | 145929 |
| 2026-01-07 | 40.29 | $48.64 | 197125 |
| 2026-01-06 | 44.77 | $49.13 | 203126 |
| 2026-01-05 | 42.92 | $48.98 | 187128 |
| 2026-01-02 | 44.42 | $49.14 | 182200 |
| 2025-12-31 | 44.89 | $49.19 | 447102 |
| 2025-12-30 | 47.45 | $49.46 | 105900 |
| 2025-12-29 | 48.92 | $49.61 | 104400 |
| 2025-12-26 | 48.92 | $49.61 | 91227 |
| 2025-12-24 | 48.15 | $49.53 | 110125 |
| 2025-12-23 | 44.66 | $49.18 | 165016 |
| 2025-12-22 | 46.71 | $49.42 | 193251 |
| 2025-12-19 | 48.37 | $49.61 | 135520 |
| 2025-12-18 | 53.52 | $50.15 | 104754 |
| 2025-12-17 | 57.28 | $50.50 | 110694 |
| 2025-12-16 | 55.41 | $50.28 | 93331 |
| 2025-12-15 | 57.81 | $50.50 | 118184 |
| 2025-12-12 | 56.84 | $50.38 | 135319 |
| 2025-12-11 | 53.64 | $50.00 | 144350 |
| 2025-12-10 | 49.72 | $49.58 | 146433 |
| 2025-12-09 | 49.52 | $49.56 | 179702 |
| 2025-12-08 | 48.20 | $49.42 | 208500 |
| 2025-12-05 | 52.19 | $49.85 | 235900 |
| 2025-12-04 | 52.67 | $49.90 | 144700 |
| 2025-12-03 | 55.40 | $50.18 | 150304 |
| 2025-12-02 | 54.60 | $50.08 | 158400 |
| 2025-12-01 | 56.62 | $50.29 | 178600 |
| 2025-11-28 | 57.28 | $50.36 | 99725 |
| 2025-11-26 | 55.42 | $50.10 | 199500 |
| 2025-11-25 | 51.49 | $49.59 | 107400 |
| 2025-11-24 | 44.66 | $48.84 | 174123 |
| 2025-11-21 | 49.61 | $49.40 | 106600 |
| 2025-11-20 | 44.84 | $48.94 | 136200 |
| 2025-11-19 | 39.77 | $48.51 | 113559 |
| 2025-11-18 | 42.44 | $48.82 | 93532 |
| 2025-11-17 | 41.72 | $48.76 | 128220 |
| 2025-11-14 | 44.83 | $49.11 | 129114 |
| 2025-11-13 | 45.10 | $49.14 | 113063 |
| 2025-11-12 | 45.00 | $49.13 | 116025 |
| 2025-11-11 | 45.25 | $49.16 | 94606 |
| 2025-11-10 | 39.39 | $48.61 | 109900 |
| 2025-11-07 | 40.44 | $48.75 | 113400 |
| 2025-11-06 | 34.02 | $48.21 | 118730 |
| 2025-11-05 | 36.37 | $48.55 | 110603 |
| 2025-11-04 | 36.79 | $48.61 | 122083 |
| 2025-11-03 | 34.24 | $48.40 | 125228 |
| 2025-10-31 | 35.47 | $48.59 | 126600 |
| 2025-10-30 | 36.45 | $48.74 | 178889 |
| 2025-10-29 | 37.57 | $48.91 | 149629 |
| 2025-10-28 | 45.10 | $49.88 | 104035 |
| 2025-10-27 | 48.73 | $50.26 | 125800 |
| 2025-10-24 | 49.62 | $50.35 | 108200 |
| 2025-10-23 | 51.22 | $50.51 | 107288 |
| 2025-10-22 | 53.89 | $50.77 | 95117 |
| 2025-10-21 | 51.39 | $50.50 | 108100 |
| 2025-10-20 | 53.22 | $50.68 | 118701 |
| 2025-10-17 | 53.42 | $50.70 | 87040 |
| 2025-10-16 | 47.81 | $50.10 | 103441 |
| 2025-10-15 | 51.54 | $50.48 | 100300 |
| 2025-10-14 | 50.48 | $50.37 | 101148 |
| 2025-10-13 | 40.41 | $49.48 | 217100 |
| 2025-10-10 | 42.06 | $49.66 | 151800 |
| 2025-10-09 | 42.06 | $49.66 | 136100 |
| 2025-10-08 | 39.59 | $49.46 | 104868 |
| 2025-10-07 | 41.43 | $49.68 | 104615 |
| 2025-10-06 | 36.18 | $49.27 | 255422 |
| 2025-10-03 | 39.19 | $49.64 | 92200 |
| 2025-10-02 | 38.54 | $49.59 | 106541 |
| 2025-10-01 | 39.68 | $49.73 | 505345 |
| 2025-09-30 | 40.57 | $49.84 | 282601 |
| 2025-09-29 | 38.41 | $49.66 | 83018 |
| 2025-09-26 | 37.82 | $49.61 | 103207 |
| 2025-09-25 | 37.35 | $49.57 | 80970 |
| 2025-09-24 | 39.74 | $49.91 | 95700 |
| 2025-09-23 | 39.30 | $49.87 | 124180 |
| 2025-09-22 | 37.93 | $49.74 | 235600 |
| 2025-09-19 | 41.05 | $50.20 | 129425 |
| 2025-09-18 | 45.30 | $50.75 | 227048 |
| 2025-09-17 | 48.97 | $51.17 | 250200 |
| 2025-09-16 | 45.68 | $50.84 | 113900 |
| 2025-09-15 | 44.02 | $50.68 | 117669 |
| 2025-09-12 | 48.51 | $51.19 | 103100 |
| 2025-09-11 | 49.74 | $51.32 | 151147 |
| 2025-09-10 | 44.84 | $50.84 | 129900 |
| 2025-09-09 | 50.16 | $51.39 | 127525 |
| 2025-09-08 | 49.01 | $51.28 | 108327 |
| 2025-09-05 | 50.22 | $51.40 | 88100 |
| 2025-09-04 | 48.72 | $51.25 | 118222 |
| 2025-09-03 | 47.93 | $51.17 | 82900 |
| 2025-09-02 | 47.26 | $51.10 | 106300 |
| 2025-08-29 | 47.51 | $51.13 | 89207 |
| 2025-08-28 | 44.32 | $50.79 | 86500 |
| 2025-08-27 | 46.61 | $51.08 | 149939 |
| 2025-08-26 | 44.65 | $50.87 | 87719 |
| 2025-08-25 | 46.75 | $51.14 | 84700 |
| 2025-08-22 | 53.91 | $51.94 | 71700 |
| 2025-08-21 | 54.11 | $51.96 | 75500 |
| 2025-08-20 | 60.51 | $52.57 | 99100 |
| 2025-08-19 | 57.54 | $52.19 | 101300 |
| 2025-08-18 | 53.32 | $51.71 | 70400 |
| 2025-08-15 | 52.76 | $51.65 | 79700 |
| 2025-08-14 | 52.49 | $51.62 | 79400 |
| 2025-08-13 | 57.59 | $52.11 | 76900 |
| 2025-08-12 | 58.58 | $52.20 | 107800 |
| 2025-08-11 | 57.18 | $52.02 | 92400 |
| 2025-08-08 | 56.87 | $51.98 | 114400 |
| 2025-08-07 | 55.74 | $51.83 | 69500 |
| 2025-08-06 | 53.08 | $51.49 | 138600 |
| 2025-08-05 | 45.49 | $50.66 | 168100 |
| 2025-08-04 | 47.42 | $50.88 | 135100 |
| 2025-08-01 | 45.00 | $50.64 | 154700 |
| 2025-07-31 | 42.92 | $50.44 | 76000 |
| 2025-07-30 | 46.33 | $50.85 | 66000 |
| 2025-07-29 | 49.92 | $51.24 | 94400 |
| 2025-07-28 | 46.81 | $50.93 | 97900 |
| 2025-07-25 | 51.09 | $51.37 | 70100 |
| 2025-07-24 | 50.20 | $51.28 | 91400 |
| 2025-07-23 | 52.72 | $51.53 | 71200 |
| 2025-07-22 | 51.99 | $51.45 | 105400 |
| 2025-07-21 | 48.18 | $51.05 | 99000 |
| 2025-07-18 | 48.27 | $51.06 | 94300 |
| 2025-07-17 | 49.42 | $51.19 | 147800 |
| 2025-07-16 | 44.91 | $50.72 | 99400 |
| 2025-07-15 | 43.48 | $50.58 | 130200 |
| 2025-07-14 | 47.86 | $51.10 | 133400 |
| 2025-07-11 | 46.98 | $51.01 | 85700 |
| 2025-07-10 | 48.27 | $51.16 | 128900 |
| 2025-07-09 | 47.26 | $51.05 | 199000 |
| 2025-07-08 | 49.59 | $51.33 | 98100 |
| 2025-07-07 | 53.92 | $51.81 | 118600 |
| 2025-07-03 | 54.48 | $51.87 | 96000 |
| 2025-07-02 | 53.95 | $51.80 | 103400 |
| 2025-07-01 | 53.28 | $51.71 | 189400 |
| 2025-06-30 | 48.88 | $51.15 | 273000 |
| 2025-06-27 | 47.19 | $50.95 | 88800 |
| 2025-06-26 | 44.59 | $50.65 | 96600 |
| 2025-06-25 | 45.30 | $50.75 | 81300 |
| 2025-06-24 | 50.47 | $51.43 | 115100 |
| 2025-06-23 | 50.63 | $51.45 | 137900 |
| 2025-06-20 | 44.94 | $50.77 | 112400 |
| 2025-06-18 | 44.94 | $50.77 | 100100 |
| 2025-06-17 | 45.36 | $50.83 | 164400 |
| 2025-06-16 | 48.18 | $51.23 | 129500 |
| 2025-06-13 | 46.93 | $51.07 | 117300 |
| 2025-06-12 | 51.21 | $51.65 | 48300 |
| 2025-06-11 | 49.31 | $51.40 | 131800 |
| 2025-06-10 | 51.44 | $51.68 | 85600 |
| 2025-06-09 | 50.57 | $51.56 | 57000 |
| 2025-06-06 | 51.59 | $51.70 | 76400 |
| 2025-06-05 | 50.30 | $51.51 | 79100 |
| 2025-06-04 | 54.68 | $52.11 | 60700 |
| 2025-06-03 | 57.12 | $52.42 | 84000 |
| 2025-06-02 | 57.75 | $52.50 | 77800 |
| 2025-05-30 | 57.36 | $52.43 | 78800 |
| 2025-05-29 | 54.49 | $51.93 | 71700 |
| 2025-05-28 | 53.11 | $51.70 | 71800 |
| 2025-05-27 | 55.55 | $52.05 | 94400 |
| 2025-05-23 | 52.28 | $51.50 | 50800 |
| 2025-05-22 | 51.49 | $51.37 | 78700 |
| 2025-05-21 | 52.84 | $51.58 | 84000 |
| 2025-05-20 | 57.36 | $52.24 | 70400 |
| 2025-05-19 | 56.56 | $52.09 | 81200 |
| 2025-05-16 | 55.88 | $51.96 | 153700 |
| 2025-05-15 | 52.67 | $51.37 | 158500 |
| 2025-05-14 | 46.24 | $50.35 | 134500 |
| 2025-05-13 | 47.38 | $50.54 | 311700 |
| 2025-05-12 | 51.29 | $51.16 | 313700 |
| 2025-05-09 | 50.48 | $51.03 | 84700 |
| 2025-05-08 | 51.94 | $51.26 | 160900 |
| 2025-05-07 | 53.08 | $51.44 | 51800 |
| 2025-05-06 | 52.92 | $51.41 | 151600 |
| 2025-05-05 | 53.99 | $51.59 | 88900 |
| 2025-05-02 | 53.89 | $51.57 | 85200 |
| 2025-05-01 | 52.18 | $51.22 | 68400 |
| 2025-04-30 | 54.09 | $51.57 | 90800 |
| 2025-04-29 | 52.78 | $51.29 | 67100 |
| 2025-04-28 | 50.68 | $50.85 | 113200 |
| 2025-04-25 | 51.12 | $50.94 | 149300 |
| 2025-04-24 | 51.74 | $51.07 | 243300 |
| 2025-04-23 | 54.28 | $51.60 | 130600 |
| 2025-04-22 | 54.91 | $51.73 | 96900 |
| 2025-04-21 | 51.59 | $50.92 | 254300 |
| 2025-04-17 | 54.46 | $51.53 | 114800 |
| 2025-04-16 | 49.81 | $50.46 | 97200 |
| 2025-04-15 | 52.48 | $51.02 | 224900 |
| 2025-04-14 | 54.50 | $51.43 | 122600 |
| 2025-04-11 | 50.99 | $50.63 | 176900 |
| 2025-04-10 | 47.94 | $49.99 | 288900 |
| 2025-04-09 | 48.03 | $50.01 | 198200 |
| 2025-04-08 | 36.45 | $47.94 | 503300 |
| 2025-04-07 | 39.39 | $48.67 | 399600 |
| 2025-04-04 | 42.04 | $49.27 | 270400 |
| 2025-04-03 | 54.74 | $51.45 | 199800 |
| 2025-04-02 | 53.89 | $51.31 | 95200 |
| 2025-04-01 | 54.09 | $51.34 | 296800 |
| 2025-03-31 | 52.89 | $51.13 | 267100 |
| 2025-03-28 | 48.30 | $50.38 | 69900 |
| 2025-03-27 | 50.03 | $50.66 | 80800 |
| 2025-03-26 | 46.31 | $50.09 | 77600 |
| 2025-03-25 | 41.21 | $49.39 | 95400 |
| 2025-03-24 | 43.75 | $49.84 | 113100 |
| 2025-03-21 | 40.90 | $49.47 | 54600 |
| 2025-03-20 | 42.50 | $49.76 | 87500 |
| 2025-03-19 | 43.85 | $50.00 | 83900 |
| 2025-03-18 | 43.14 | $49.90 | 108300 |
| 2025-03-17 | 46.75 | $50.54 | 97900 |
| 2025-03-14 | 41.11 | $49.77 | 107900 |
| 2025-03-13 | 39.36 | $49.55 | 169200 |
| 2025-03-12 | 41.60 | $49.97 | 235000 |
| 2025-03-11 | 47.24 | $50.90 | 470100 |
| 2025-03-10 | 52.08 | $51.57 | 185600 |
| 2025-03-07 | 55.03 | $51.94 | 416400 |
| 2025-03-06 | 55.03 | $51.94 | 122600 |
| 2025-03-05 | 55.49 | $52.00 | 99800 |
| 2025-03-04 | 54.40 | $51.82 | 189400 |
| 2025-03-03 | 61.46 | $52.71 | 190300 |
| 2025-02-28 | 60.59 | $52.55 | 88600 |
| 2025-02-27 | 56.62 | $51.87 | 130500 |
| 2025-02-26 | 56.78 | $51.89 | 115800 |
| 2025-02-25 | 65.16 | $52.85 | 237200 |
| 2025-02-24 | 60.75 | $52.08 | 207100 |
| 2025-02-21 | 60.06 | $51.97 | 104200 |
| 2025-02-20 | 57.90 | $51.63 | 83600 |
| 2025-02-19 | 62.84 | $52.15 | 86200 |
| 2025-02-18 | 60.24 | $51.73 | 107600 |
| 2025-02-14 | 60.11 | $51.71 | 80700 |
| 2025-02-13 | 66.00 | $52.30 | 174500 |
| 2025-02-12 | 62.51 | $51.71 | 118600 |
| 2025-02-11 | 62.07 | $51.64 | 132100 |
| 2025-02-10 | 59.22 | $51.20 | 109700 |
| 2025-02-07 | 56.84 | $50.86 | 220300 |
| 2025-02-06 | 58.27 | $51.01 | 75100 |
| 2025-02-05 | 56.32 | $50.73 | 83700 |
| 2025-02-04 | 53.53 | $50.35 | 89800 |
| 2025-02-03 | 55.03 | $50.52 | 199500 |
| 2025-01-31 | 53.20 | $50.27 | 77800 |
| 2025-01-30 | 57.17 | $50.72 | 71000 |
| 2025-01-29 | 53.43 | $50.21 | 76100 |
| 2025-01-28 | 52.03 | $50.03 | 115600 |
| 2025-01-27 | 58.55 | $50.73 | 115100 |
| 2025-01-24 | 46.79 | $49.43 | 91800 |
| 2025-01-23 | 44.36 | $49.22 | 99000 |
| 2025-01-22 | 42.47 | $49.06 | 88000 |
| 2025-01-21 | 44.17 | $49.25 | 132100 |
| 2025-01-17 | 40.73 | $48.96 | 112200 |
| 2025-01-16 | 36.51 | $48.63 | 82200 |
| 2025-01-15 | 31.90 | $48.30 | 117500 |
| 2025-01-14 | 32.51 | $48.39 | 118700 |
| 2025-01-13 | 31.68 | $48.33 | 115700 |
| 2025-01-10 | 31.41 | $48.31 | 107200 |
| 2025-01-08 | 35.20 | $48.89 | 113700 |
| 2025-01-07 | 32.40 | $48.68 | 121600 |
| 2025-01-06 | 33.45 | $48.84 | 311300 |
| 2025-01-03 | 36.76 | $49.31 | 80200 |
| 2025-01-02 | 35.99 | $49.25 | 100100 |
| 2024-12-31 | 37.29 | $49.43 | 327900 |
| 2024-12-30 | 35.45 | $49.28 | 172500 |
| 2024-12-27 | 40.31 | $49.93 | 73600 |
| 2024-12-26 | 42.80 | $50.22 | 70800 |
| 2024-12-24 | 41.50 | $50.11 | 51600 |
| 2024-12-23 | 36.51 | $49.71 | 241700 |
| 2024-12-20 | 38.54 | $49.97 | 156000 |
| 2024-12-19 | 40.69 | $50.23 | 117200 |
| 2024-12-18 | 43.43 | $50.54 | 131600 |
| 2024-12-17 | 52.42 | $51.37 | 91200 |
| 2024-12-16 | 54.22 | $51.51 | 69000 |
| 2024-12-13 | 56.59 | $51.69 | 75400 |
| 2024-12-12 | 58.06 | $51.80 | 101000 |
| 2024-12-11 | 57.30 | $51.72 | 96600 |
| 2024-12-10 | 60.45 | $51.96 | 56700 |
| 2024-12-09 | 58.17 | $51.71 | 87400 |
| 2024-12-06 | 61.26 | $51.94 | 69300 |
| 2024-12-05 | 63.49 | $52.10 | 67200 |
| 2024-12-04 | 62.18 | $51.94 | 86100 |
| 2024-12-03 | 62.85 | $51.99 | 255400 |
| 2024-12-02 | 66.66 | $52.27 | 334900 |
| 2024-11-29 | 66.93 | $52.29 | 44500 |
| 2024-11-27 | 65.30 | $52.05 | 158300 |
| 2024-11-26 | 65.02 | $52.01 | 66600 |
| 2024-11-25 | 63.09 | $51.73 | 84200 |
| 2024-11-22 | 61.27 | $51.48 | 246100 |
| 2024-11-21 | 56.93 | $50.94 | 124300 |
| 2024-11-20 | 50.58 | $50.29 | 83400 |
| 2024-11-19 | 51.47 | $50.37 | 61700 |
| 2024-11-18 | 49.36 | $50.17 | 91300 |
| 2024-11-15 | 45.78 | $49.85 | 80000 |
| 2024-11-14 | 49.86 | $50.24 | 60300 |
| 2024-11-13 | 51.31 | $50.37 | 61500 |
| 2024-11-12 | 51.00 | $50.34 | 122100 |
| 2024-11-11 | 50.90 | $50.33 | 267500 |
| 2024-11-08 | 52.62 | $50.50 | 92500 |
| 2024-11-07 | 45.72 | $49.83 | 131300 |
| 2024-11-06 | 43.75 | $49.66 | 151700 |
| 2024-11-05 | 49.37 | $50.22 | 135400 |
| 2024-11-04 | 44.00 | $49.78 | 85500 |
| 2024-11-01 | 41.86 | $49.62 | 45900 |
| 2024-10-31 | 41.20 | $49.57 | 82300 |
| 2024-10-30 | 42.11 | $49.67 | 74900 |
| 2024-10-29 | 43.68 | $49.84 | 91700 |
| 2024-10-28 | 48.30 | $50.30 | 125100 |
| 2024-10-25 | 46.55 | $50.15 | 89100 |
| 2024-10-24 | 50.20 | $50.49 | 172100 |
| 2024-10-23 | 51.45 | $50.60 | 97400 |
| 2024-10-22 | 52.23 | $50.67 | 91400 |
| 2024-10-21 | 48.85 | $50.35 | 84000 |
| 2024-10-18 | 53.70 | $50.78 | 85400 |
| 2024-10-17 | 52.66 | $50.68 | 131700 |
| 2024-10-16 | 54.88 | $50.87 | 68400 |
| 2024-10-15 | 55.70 | $50.94 | 96500 |
| 2024-10-14 | 52.52 | $50.61 | 291100 |
| 2024-10-11 | 49.93 | $50.36 | 105300 |
| 2024-10-10 | 47.20 | $50.11 | 91200 |
| 2024-10-09 | 49.78 | $50.36 | 58200 |
| 2024-10-08 | 45.71 | $50.00 | 115900 |
| 2024-10-07 | 42.39 | $49.73 | 125600 |
| 2024-10-04 | 47.39 | $50.22 | 156700 |
| 2024-10-03 | 45.26 | $50.05 | 82400 |
| 2024-10-02 | 50.51 | $50.51 | 78500 |
| 2024-10-01 | 56.16 | $50.93 | 79200 |
| 2024-09-30 | 57.92 | $51.05 | 181900 |
| 2024-09-27 | 57.39 | $51.00 | 71400 |
| 2024-09-26 | 57.19 | $50.98 | 160400 |
| 2024-09-25 | 56.50 | $50.91 | 72400 |
| 2024-09-24 | 57.12 | $50.96 | 100500 |
| 2024-09-23 | 58.61 | $51.08 | 119800 |
| 2024-09-20 | 56.46 | $50.84 | 53200 |
| 2024-09-19 | 57.64 | $50.94 | 122300 |
| 2024-09-18 | 60.16 | $51.15 | 57200 |
| 2024-09-17 | 62.25 | $51.32 | 43800 |
| 2024-09-16 | 67.50 | $51.72 | 58600 |
| 2024-09-13 | 66.21 | $51.53 | 49600 |
| 2024-09-12 | 63.55 | $51.16 | 42100 |
| 2024-09-11 | 60.68 | $50.80 | 50500 |
| 2024-09-10 | 66.78 | $51.24 | 54900 |
| 2024-09-09 | 66.71 | $51.23 | 53300 |
| 2024-09-06 | 64.43 | $50.92 | 42500 |
| 2024-09-05 | 67.10 | $51.11 | 66500 |
| 2024-09-04 | 69.86 | $51.30 | 67300 |
| 2024-09-03 | 68.70 | $51.12 | 150100 |
| 2024-08-30 | 66.89 | $50.85 | 49200 |
| 2024-08-29 | 64.27 | $50.49 | 53700 |
| 2024-08-28 | 67.37 | $50.71 | 50700 |
| 2024-08-27 | 70.44 | $50.92 | 76900 |
| 2024-08-26 | 70.25 | $50.89 | 69400 |
| 2024-08-23 | 67.91 | $50.52 | 41000 |
| 2024-08-22 | 66.77 | $50.35 | 120600 |
| 2024-08-21 | 67.85 | $50.43 | 67000 |
| 2024-08-20 | 65.39 | $50.06 | 38600 |
| 2024-08-19 | 64.41 | $49.92 | 76500 |
| 2024-08-16 | 62.85 | $49.70 | 74000 |
| 2024-08-15 | 62.20 | $49.61 | 49900 |
| 2024-08-14 | 58.12 | $49.08 | 60200 |
| 2024-08-13 | 56.17 | $48.85 | 97200 |
| 2024-08-12 | 53.40 | $48.54 | 41400 |
| 2024-08-09 | 56.82 | $48.85 | 37500 |
| 2024-08-08 | 57.15 | $48.88 | 78800 |
| 2024-08-07 | 53.11 | $48.42 | 67700 |
| 2024-08-06 | 53.31 | $48.44 | 87700 |
| 2024-08-05 | 50.16 | $48.10 | 107500 |
| 2024-08-02 | 61.83 | $49.10 | 100700 |
| 2024-08-01 | 59.12 | $48.80 | 47300 |
| 2024-07-31 | 54.86 | $48.38 | 33900 |
| 2024-07-30 | 56.05 | $48.47 | 169900 |
| 2024-07-29 | 58.32 | $48.64 | 32000 |
| 2024-07-26 | 58.71 | $48.67 | 64700 |
| 2024-07-25 | 53.14 | $48.12 | 50000 |
| 2024-07-24 | 52.92 | $48.10 | 54800 |
| 2024-07-23 | 53.51 | $48.15 | 40100 |
| 2024-07-22 | 55.53 | $48.32 | 47000 |
| 2024-07-19 | 55.34 | $48.30 | 69200 |
| 2024-07-18 | 57.30 | $48.47 | 115400 |
| 2024-07-17 | 60.41 | $48.73 | 75800 |
| 2024-07-16 | 55.07 | $48.13 | 141100 |
| 2024-07-15 | 49.93 | $47.65 | 90200 |
| 2024-07-12 | 53.57 | $47.95 | 59400 |
| 2024-07-11 | 51.44 | $47.76 | 70600 |
| 2024-07-10 | 50.88 | $47.71 | 74600 |
| 2024-07-09 | 48.61 | $47.51 | 65300 |
| 2024-07-08 | 50.96 | $47.72 | 141900 |
| 2024-07-05 | 51.52 | $47.77 | 52300 |
| 2024-07-03 | 46.60 | $47.33 | 39000 |
| 2024-07-02 | 47.54 | $47.42 | 41300 |
| 2024-07-01 | 43.97 | $47.12 | 83700 |
| 2024-06-28 | 46.79 | $47.40 | 29300 |
| 2024-06-27 | 49.26 | $47.63 | 245800 |
| 2024-06-26 | 51.15 | $47.80 | 56000 |
| 2024-06-25 | 52.39 | $47.91 | 72500 |
| 2024-06-24 | 55.77 | $48.20 | 117300 |
| 2024-06-21 | 50.42 | $47.69 | 43900 |
| 2024-06-20 | 52.80 | $47.89 | 62900 |
| 2024-06-18 | 54.38 | $48.02 | 73700 |
| 2024-06-17 | 53.98 | $47.98 | 42100 |
| 2024-06-14 | 48.58 | $47.48 | 44900 |
| 2024-06-13 | 48.80 | $47.50 | 32200 |
| 2024-06-12 | 48.69 | $47.49 | 36600 |
| 2024-06-11 | 53.21 | $47.91 | 54500 |
| 2024-06-10 | 53.66 | $47.95 | 63800 |
| 2024-06-07 | 54.77 | $48.05 | 71700 |
| 2024-06-06 | 58.30 | $48.36 | 53600 |
| 2024-06-05 | 56.67 | $48.17 | 56800 |
| 2024-06-04 | 57.91 | $48.28 | 45200 |
| 2024-06-03 | 55.56 | $48.00 | 81000 |
| 2024-05-31 | 55.88 | $48.03 | 35000 |
| 2024-05-30 | 48.50 | $47.24 | 30900 |
| 2024-05-29 | 47.87 | $47.18 | 83400 |
| 2024-05-28 | 51.77 | $47.57 | 92600 |
| 2024-05-24 | 56.49 | $47.99 | 302700 |
| 2024-05-23 | 55.48 | $47.88 | 557800 |
| 2024-05-22 | 62.06 | $48.41 | 195100 |
| 2024-05-21 | 64.39 | $48.58 | 68300 |
| 2024-05-20 | 62.17 | $48.30 | 61100 |
| 2024-05-17 | 66.53 | $48.61 | 103400 |
| 2024-05-16 | 68.90 | $48.77 | 90800 |
| 2024-05-15 | 64.20 | $48.15 | 214800 |
| 2024-05-14 | 64.12 | $48.14 | 51200 |
| 2024-05-13 | 64.55 | $48.17 | 65000 |
| 2024-05-10 | 65.80 | $48.26 | 59700 |
| 2024-05-09 | 63.96 | $48.01 | 62600 |
| 2024-05-08 | 60.22 | $47.55 | 55700 |
| 2024-05-07 | 62.36 | $47.71 | 38100 |
| 2024-05-06 | 57.73 | $47.19 | 71900 |
| 2024-05-03 | 57.05 | $47.12 | 80200 |
| 2024-05-02 | 55.41 | $46.95 | 45500 |
| 2024-05-01 | 51.35 | $46.56 | 82100 |
| 2024-04-30 | 54.88 | $46.85 | 94200 |
| 2024-04-29 | 58.01 | $47.09 | 51600 |
| 2024-04-26 | 56.54 | $46.94 | 73700 |
| 2024-04-25 | 57.04 | $46.98 | 76000 |
| 2024-04-24 | 59.06 | $47.14 | 62500 |
| 2024-04-23 | 55.41 | $46.75 | 66200 |
| 2024-04-22 | 54.02 | $46.61 | 74500 |
| 2024-04-19 | 50.09 | $46.24 | 63400 |
| 2024-04-18 | 44.50 | $45.78 | 52800 |
| 2024-04-17 | 41.52 | $45.56 | 49800 |
| 2024-04-16 | 39.70 | $45.43 | 52600 |
| 2024-04-15 | 38.73 | $45.36 | 65000 |
| 2024-04-12 | 41.07 | $45.62 | 67200 |
| 2024-04-11 | 45.82 | $46.09 | 59100 |
| 2024-04-10 | 47.49 | $46.24 | 77000 |
| 2024-04-09 | 50.02 | $46.46 | 48000 |
| 2024-04-08 | 46.84 | $46.20 | 74800 |
| 2024-04-05 | 47.61 | $46.27 | 63900 |
| 2024-04-04 | 46.53 | $46.18 | 116300 |
| 2024-04-03 | 48.54 | $46.37 | 70700 |
| 2024-04-02 | 55.09 | $46.92 | 66900 |
| 2024-04-01 | 59.09 | $47.21 | 55600 |
| 2024-03-28 | 64.78 | $47.58 | 54700 |
| 2024-03-27 | 63.88 | $47.48 | 36800 |
| 2024-03-26 | 59.38 | $47.02 | 54700 |
| 2024-03-25 | 59.28 | $47.01 | 132100 |
| 2024-03-22 | 61.70 | $47.17 | 47300 |
| 2024-03-21 | 65.01 | $47.38 | 62500 |
| 2024-03-20 | 64.58 | $47.33 | 71900 |
| 2024-03-19 | 63.02 | $47.15 | 104800 |
| 2024-03-18 | 61.42 | $46.97 | 54500 |
| 2024-03-15 | 58.46 | $46.66 | 52800 |
| 2024-03-14 | 62.57 | $46.94 | 64400 |
| 2024-03-13 | 68.27 | $47.29 | 164500 |
| 2024-03-12 | 67.87 | $47.24 | 56900 |
| 2024-03-11 | 65.32 | $46.93 | 52400 |
| 2024-03-08 | 63.26 | $46.70 | 84600 |
| 2024-03-07 | 68.47 | $47.01 | 64100 |
| 2024-03-06 | 66.61 | $46.79 | 85700 |
| 2024-03-05 | 63.15 | $46.42 | 127400 |
| 2024-03-04 | 62.15 | $46.32 | 74500 |
| 2024-03-01 | 62.05 | $46.31 | 79400 |
| 2024-02-29 | 61.67 | $46.27 | 62000 |
| 2024-02-28 | 62.26 | $46.31 | 243900 |
| 2024-02-27 | 61.91 | $46.27 | 53700 |
| 2024-02-26 | 61.66 | $46.24 | 73700 |
| 2024-02-23 | 62.18 | $46.28 | 71300 |
| 2024-02-22 | 60.69 | $46.09 | 94700 |
| 2024-02-21 | 59.73 | $45.97 | 76800 |
| 2024-02-20 | 58.94 | $45.87 | 120000 |
| 2024-02-16 | 55.10 | $45.41 | 72800 |
| 2024-02-15 | 54.75 | $45.37 | 81600 |
| 2024-02-14 | 52.09 | $45.07 | 126500 |
| 2024-02-13 | 52.29 | $45.09 | 121100 |
| 2024-02-12 | 57.83 | $45.63 | 151000 |
| 2024-02-09 | 54.61 | $45.25 | 119000 |
| 2024-02-08 | 58.64 | $45.61 | 97200 |
| 2024-02-07 | 58.15 | $45.55 | 44300 |
| 2024-02-06 | 59.26 | $45.65 | 70800 |
| 2024-02-05 | 58.28 | $45.52 | 89100 |
| 2024-02-02 | 61.53 | $45.82 | 117100 |
| 2024-02-01 | 62.75 | $45.93 | 87800 |
| 2024-01-31 | 55.87 | $45.02 | 148300 |
| 2024-01-30 | 60.28 | $45.40 | 89800 |
| 2024-01-29 | 58.40 | $45.17 | 138000 |
| 2024-01-26 | 56.25 | $44.92 | 68800 |
| 2024-01-25 | 54.18 | $44.69 | 77100 |
| 2024-01-24 | 50.19 | $44.28 | 107200 |
| 2024-01-23 | 56.32 | $44.82 | 369400 |
| 2024-01-22 | 51.76 | $44.38 | 126400 |
| 2024-01-19 | 53.82 | $44.55 | 77600 |
| 2024-01-18 | 55.94 | $44.72 | 112400 |
| 2024-01-17 | 56.69 | $44.78 | 53800 |
| 2024-01-16 | 57.42 | $44.84 | 77500 |
| 2024-01-12 | 60.12 | $45.06 | 71700 |
| 2024-01-11 | 58.95 | $44.92 | 56400 |
| 2024-01-10 | 59.19 | $44.94 | 96900 |
| 2024-01-09 | 59.64 | $44.98 | 180100 |
| 2024-01-08 | 58.82 | $44.87 | 73600 |
| 2024-01-05 | 56.12 | $44.52 | 79500 |
| 2024-01-04 | 57.35 | $44.64 | 80600 |
| 2024-01-03 | 58.05 | $44.71 | 206100 |
| 2024-01-02 | 62.39 | $45.13 | 219800 |
| 2023-12-29 | 58.91 | $44.63 | 104600 |
| 2023-12-28 | 58.40 | $44.56 | 85000 |
| 2023-12-27 | 59.10 | $44.63 | 151700 |
| 2023-12-26 | 57.87 | $44.45 | 300400 |
| 2023-12-22 | 56.20 | $44.21 | 189600 |
| 2023-12-21 | 54.34 | $43.95 | 146400 |
| 2023-12-20 | 51.95 | $43.63 | 164600 |
| 2023-12-19 | 59.74 | $44.47 | 175700 |
| 2023-12-18 | 58.33 | $44.27 | 203900 |
| 2023-12-15 | 55.19 | $43.85 | 159200 |
| 2023-12-14 | 58.69 | $44.20 | 173200 |
| 2023-12-13 | 65.46 | $44.80 | 179500 |
| 2023-12-12 | 59.02 | $43.94 | 202500 |
| 2023-12-11 | 57.90 | $43.81 | 170500 |
| 2023-12-08 | 54.22 | $43.41 | 128200 |
| 2023-12-07 | 57.56 | $43.69 | 109000 |
| 2023-12-06 | 55.42 | $43.46 | 116300 |
| 2023-12-05 | 56.96 | $43.59 | 60500 |
| 2023-12-04 | 60.81 | $43.90 | 109700 |
| 2023-12-01 | 59.73 | $43.77 | 96900 |
| 2023-11-30 | 57.58 | $43.52 | 54300 |
| 2023-11-29 | 53.75 | $43.11 | 73000 |
| 2023-11-28 | 57.74 | $43.44 | 192700 |
| 2023-11-27 | 56.63 | $43.32 | 79400 |
| 2023-11-24 | 58.08 | $43.44 | 23100 |
| 2023-11-22 | 56.77 | $43.29 | 91300 |
| 2023-11-21 | 53.43 | $42.93 | 79900 |
| 2023-11-20 | 52.66 | $42.85 | 104100 |
| 2023-11-17 | 52.29 | $42.81 | 66100 |
| 2023-11-16 | 53.09 | $42.89 | 82800 |
| 2023-11-15 | 58.73 | $43.42 | 99900 |
| 2023-11-14 | 56.49 | $43.15 | 160800 |
| 2023-11-13 | 52.20 | $42.68 | 124800 |
| 2023-11-10 | 50.63 | $42.52 | 90100 |
| 2023-11-09 | 48.41 | $42.30 | 195900 |
| 2023-11-08 | 49.96 | $42.46 | 171300 |
| 2023-11-07 | 52.15 | $42.68 | 92500 |
| 2023-11-06 | 51.32 | $42.59 | 56500 |
| 2023-11-03 | 50.41 | $42.49 | 105800 |
| 2023-11-02 | 49.61 | $42.40 | 160300 |
| 2023-11-01 | 43.98 | $41.81 | 175300 |
| 2023-10-31 | 44.38 | $41.86 | 77500 |
| 2023-10-30 | 43.21 | $41.74 | 88000 |
| 2023-10-27 | 36.87 | $41.14 | 127100 |
| 2023-10-26 | 40.68 | $41.67 | 257000 |
| 2023-10-25 | 42.74 | $41.93 | 107000 |
| 2023-10-24 | 40.99 | $41.77 | 97800 |
| 2023-10-23 | 36.63 | $41.39 | 97700 |
| 2023-10-20 | 37.39 | $41.50 | 115700 |
| 2023-10-19 | 38.71 | $41.69 | 84500 |
| 2023-10-18 | 40.64 | $41.96 | 83700 |
| 2023-10-17 | 39.90 | $41.89 | 174800 |
| 2023-10-16 | 37.25 | $41.64 | 71300 |
| 2023-10-13 | 32.01 | $41.18 | 86400 |
| 2023-10-12 | 27.91 | $40.85 | 138800 |
| 2023-10-11 | 31.10 | $41.44 | 173000 |
| 2023-10-10 | 32.72 | $41.71 | 247500 |
| 2023-10-09 | 26.95 | $41.28 | 222000 |
| 2023-10-06 | 25.97 | $41.21 | 202700 |
| 2023-10-05 | 26.85 | $41.39 | 271500 |
| 2023-10-04 | 31.68 | $42.24 | 113800 |
| 2023-10-03 | 27.30 | $41.94 | 95200 |
| 2023-10-02 | 29.45 | $42.30 | 62400 |
| 2023-09-29 | 31.27 | $42.58 | 72900 |
| 2023-09-28 | 32.08 | $42.70 | 151500 |
| 2023-09-27 | 30.22 | $42.57 | 93000 |
| 2023-09-26 | 32.36 | $42.90 | 100400 |
| 2023-09-25 | 35.06 | $43.28 | 186700 |
| 2023-09-22 | 36.28 | $43.44 | 103200 |
| 2023-09-21 | 38.08 | $43.67 | 57900 |
| 2023-09-20 | 42.53 | $44.18 | 105800 |
| 2023-09-19 | 42.15 | $44.15 | 100200 |
| 2023-09-18 | 43.41 | $44.29 | 104000 |
| 2023-09-15 | 42.95 | $44.25 | 64400 |
| 2023-09-14 | 48.96 | $44.88 | 67600 |
| 2023-09-13 | 43.34 | $44.41 | 46500 |
| 2023-09-12 | 42.31 | $44.33 | 53500 |
| 2023-09-11 | 45.03 | $44.61 | 47600 |
| 2023-09-08 | 40.21 | $44.24 | 95900 |
| 2023-09-07 | 39.67 | $44.20 | 287500 |
| 2023-09-06 | 37.23 | $44.02 | 76500 |
| 2023-09-05 | 38.21 | $44.14 | 93900 |
| 2023-09-01 | 41.77 | $44.55 | 75000 |
| 2023-08-31 | 45.60 | $44.94 | 64800 |
| 2023-08-30 | 47.41 | $45.11 | 72000 |
| 2023-08-29 | 46.70 | $45.05 | 114100 |
| 2023-08-28 | 43.83 | $44.81 | 64300 |
| 2023-08-25 | 41.46 | $44.62 | 38000 |
| 2023-08-24 | 37.79 | $44.34 | 76200 |
| 2023-08-23 | 40.46 | $44.65 | 147700 |
| 2023-08-22 | 37.05 | $44.40 | 122500 |
| 2023-08-21 | 38.91 | $44.62 | 145700 |
| 2023-08-18 | 41.53 | $44.91 | 109000 |
| 2023-08-17 | 38.98 | $44.72 | 306200 |
| 2023-08-16 | 42.91 | $45.14 | 61400 |
| 2023-08-15 | 44.64 | $45.31 | 97700 |
| 2023-08-14 | 49.56 | $45.75 | 535400 |
| 2023-08-11 | 52.43 | $45.98 | 73900 |
| 2023-08-10 | 51.02 | $45.86 | 131300 |
| 2023-08-09 | 51.87 | $45.93 | 95000 |
| 2023-08-08 | 51.21 | $45.87 | 69200 |
| 2023-08-07 | 55.56 | $46.23 | 64500 |
| 2023-08-04 | 50.94 | $45.81 | 119900 |
| 2023-08-03 | 56.97 | $46.26 | 78200 |
| 2023-08-02 | 57.84 | $46.32 | 93500 |
| 2023-08-01 | 56.37 | $46.18 | 181600 |
| 2023-07-31 | 59.46 | $46.40 | 96100 |
| 2023-07-28 | 62.27 | $46.59 | 265000 |
| 2023-07-27 | 57.90 | $46.15 | 51200 |
| 2023-07-26 | 64.34 | $46.55 | 56600 |
| 2023-07-25 | 63.37 | $46.45 | 118800 |
| 2023-07-24 | 62.99 | $46.41 | 83700 |
| 2023-07-21 | 61.47 | $46.25 | 76900 |
| 2023-07-20 | 60.10 | $46.11 | 124600 |
| 2023-07-19 | 56.42 | $45.76 | 113000 |
| 2023-07-18 | 51.18 | $45.33 | 408600 |
| 2023-07-17 | 51.59 | $45.36 | 120000 |
| 2023-07-14 | 53.21 | $45.48 | 357500 |
| 2023-07-13 | 51.39 | $45.33 | 338500 |
| 2023-07-12 | 49.27 | $45.16 | 141800 |
| 2023-07-11 | 48.00 | $45.06 | 77100 |
| 2023-07-10 | 46.86 | $44.97 | 59200 |
| 2023-07-07 | 46.74 | $44.96 | 74900 |
| 2023-07-06 | 53.04 | $45.50 | 64000 |
| 2023-07-05 | 55.26 | $45.67 | 168900 |
| 2023-07-03 | 55.92 | $45.72 | 80000 |
| 2023-06-30 | 52.72 | $45.42 | 68200 |
| 2023-06-29 | 47.67 | $45.00 | 57500 |
| 2023-06-28 | 47.90 | $45.02 | 1.4M |
| 2023-06-27 | 51.08 | $45.29 | 61100 |
| 2023-06-26 | 49.06 | $45.12 | 53000 |
| 2023-06-23 | 48.82 | $45.10 | 74700 |
| 2023-06-22 | 52.16 | $45.39 | 97600 |
| 2023-06-21 | 49.20 | $45.13 | 106000 |
| 2023-06-20 | 47.29 | $44.97 | 91300 |
| 2023-06-16 | 51.54 | $45.34 | 283400 |
| 2023-06-15 | 54.43 | $45.57 | 71700 |
| 2023-06-14 | 49.65 | $45.16 | 104100 |
| 2023-06-13 | 46.81 | $44.94 | 84700 |
| 2023-06-12 | 44.09 | $44.74 | 89100 |
| 2023-06-09 | 44.20 | $44.75 | 59700 |
| 2023-06-08 | 44.92 | $44.82 | 58200 |
| 2023-06-07 | 40.68 | $44.50 | 53400 |
| 2023-06-06 | 42.02 | $44.64 | 128200 |
| 2023-06-05 | 43.19 | $44.76 | 120200 |
| 2023-06-02 | 45.17 | $44.96 | 80100 |
| 2023-06-01 | 35.46 | $44.27 | 77400 |
| 2023-05-31 | 35.30 | $44.26 | 70400 |
| 2023-05-30 | 34.08 | $44.18 | 142200 |
| 2023-05-26 | 37.82 | $44.62 | 76100 |
| 2023-05-25 | 36.31 | $44.52 | 145800 |
| 2023-05-24 | 38.34 | $44.75 | 327800 |
| 2023-05-23 | 41.00 | $45.03 | 108600 |
| 2023-05-22 | 43.34 | $45.26 | 77000 |
| 2023-05-19 | 50.91 | $45.89 | 82900 |
| 2023-05-18 | 50.78 | $45.88 | 200600 |
| 2023-05-17 | 52.35 | $46.00 | 166600 |
| 2023-05-16 | 53.14 | $46.06 | 50200 |
| 2023-05-15 | 58.85 | $46.47 | 66100 |
| 2023-05-12 | 60.36 | $46.57 | 44400 |
| 2023-05-11 | 59.27 | $46.46 | 119000 |
| 2023-05-10 | 58.07 | $46.34 | 96100 |
| 2023-05-09 | 57.98 | $46.33 | 62000 |
| 2023-05-08 | 60.65 | $46.53 | 62400 |
| 2023-05-05 | 62.15 | $46.64 | 64300 |
| 2023-05-04 | 58.52 | $46.23 | 157400 |
| 2023-05-03 | 60.54 | $46.38 | 70800 |
| 2023-05-02 | 65.24 | $46.71 | 171900 |
| 2023-05-01 | 67.67 | $46.87 | 142900 |
| 2023-04-28 | 66.79 | $46.75 | 65800 |
| 2023-04-27 | 65.14 | $46.53 | 63200 |
| 2023-04-26 | 60.86 | $46.02 | 82300 |
| 2023-04-25 | 65.83 | $46.35 | 69900 |
| 2023-04-24 | 66.61 | $46.40 | 82200 |
| 2023-04-21 | 65.60 | $46.27 | 83500 |
| 2023-04-20 | 63.24 | $45.98 | 54800 |
| 2023-04-19 | 62.05 | $45.84 | 55200 |
| 2023-04-18 | 62.19 | $45.85 | 141600 |
| 2023-04-17 | 61.13 | $45.72 | 85800 |
| 2023-04-14 | 58.59 | $45.42 | 54200 |
| 2023-04-13 | 62.06 | $45.69 | 132500 |
| 2023-04-12 | 59.79 | $45.42 | 48700 |
| 2023-04-11 | 61.87 | $45.58 | 72400 |
| 2023-04-10 | 60.74 | $45.44 | 114700 |
| 2023-04-06 | 60.98 | $45.46 | 557700 |
| 2023-04-05 | 60.91 | $45.45 | 74600 |
| 2023-04-04 | 59.19 | $45.22 | 437000 |
| 2023-04-03 | 61.54 | $45.43 | 120600 |
| 2023-03-31 | 59.50 | $45.15 | 134500 |
| 2023-03-30 | 56.79 | $44.80 | 68300 |
| 2023-03-29 | 55.98 | $44.70 | 295100 |
| 2023-03-28 | 53.96 | $44.45 | 109700 |
| 2023-03-27 | 53.30 | $44.37 | 91400 |
| 2023-03-24 | 51.34 | $44.13 | 153000 |
| 2023-03-23 | 44.16 | $43.36 | 66800 |
| 2023-03-22 | 45.31 | $43.50 | 242700 |
| 2023-03-21 | 48.59 | $43.88 | 361700 |
| 2023-03-20 | 48.21 | $43.84 | 99000 |
| 2023-03-17 | 42.44 | $43.26 | 97700 |
| 2023-03-16 | 47.66 | $43.86 | 134100 |
| 2023-03-15 | 47.46 | $43.84 | 152500 |
| 2023-03-14 | 44.90 | $43.59 | 280900 |
| 2023-03-13 | 40.14 | $43.16 | 193500 |
| 2023-03-10 | 38.62 | $43.03 | 113700 |
| 2023-03-09 | 40.74 | $43.31 | 584700 |
| 2023-03-08 | 44.02 | $43.71 | 59300 |
| 2023-03-07 | 43.48 | $43.66 | 145100 |
| 2023-03-06 | 47.39 | $44.11 | 116000 |
| 2023-03-03 | 47.29 | $44.10 | 202500 |
| 2023-03-02 | 46.42 | $44.01 | 61900 |
| 2023-03-01 | 40.84 | $43.47 | 91300 |
| 2023-02-28 | 42.88 | $43.73 | 72400 |
| 2023-02-27 | 45.90 | $44.09 | 65200 |
| 2023-02-24 | 46.34 | $44.14 | 90700 |
| 2023-02-23 | 48.77 | $44.42 | 102400 |
| 2023-02-22 | 49.39 | $44.49 | 93900 |
| 2023-02-21 | 49.99 | $44.56 | 158800 |
| 2023-02-17 | 51.69 | $44.76 | 58100 |
| 2023-02-16 | 47.06 | $44.22 | 136800 |
| 2023-02-15 | 50.19 | $44.59 | 115900 |
| 2023-02-14 | 48.25 | $44.37 | 79700 |
| 2023-02-13 | 51.64 | $44.76 | 74800 |
| 2023-02-10 | 47.11 | $44.26 | 55400 |
| 2023-02-09 | 43.16 | $43.87 | 96500 |
| 2023-02-08 | 44.79 | $44.07 | 90100 |
| 2023-02-07 | 47.51 | $44.39 | 106700 |
| 2023-02-06 | 49.02 | $44.56 | 145500 |
| 2023-02-03 | 49.28 | $44.59 | 132400 |
| 2023-02-02 | 50.74 | $44.76 | 251100 |
| 2023-02-01 | 53.67 | $45.09 | 134200 |
| 2023-01-31 | 50.55 | $44.71 | 153800 |
| 2023-01-30 | 45.79 | $44.19 | 353100 |
| 2023-01-27 | 45.60 | $44.17 | 132800 |
| 2023-01-26 | 46.54 | $44.29 | 155400 |
| 2023-01-25 | 47.30 | $44.39 | 150500 |
| 2023-01-24 | 46.21 | $44.26 | 183300 |
| 2023-01-23 | 44.87 | $44.10 | 440300 |
| 2023-01-20 | 43.70 | $43.96 | 91600 |
| 2023-01-19 | 40.63 | $43.60 | 168800 |
| 2023-01-18 | 42.91 | $43.97 | 87100 |
| 2023-01-17 | 52.18 | $45.20 | 190800 |
| 2023-01-13 | 51.70 | $45.14 | 93800 |
| 2023-01-12 | 49.94 | $44.92 | 261500 |
| 2023-01-11 | 52.16 | $45.19 | 97800 |
| 2023-01-10 | 51.78 | $45.14 | 112300 |
| 2023-01-09 | 51.86 | $45.15 | 88900 |
| 2023-01-06 | 55.07 | $45.56 | 66700 |
| 2023-01-05 | 46.18 | $44.41 | 93500 |
| 2023-01-04 | 49.58 | $44.83 | 71800 |
| 2023-01-03 | 47.84 | $44.63 | 221300 |
| 2022-12-30 | 49.30 | $44.81 | 68100 |
| 2022-12-29 | 50.93 | $45.01 | 70600 |
| 2022-12-28 | 49.17 | $44.79 | 57300 |
| 2022-12-27 | 53.94 | $45.36 | 61800 |
| 2022-12-23 | 52.48 | $45.17 | 44500 |
| 2022-12-22 | 50.92 | $44.97 | 90200 |
| 2022-12-21 | 52.06 | $45.11 | 94300 |
| 2022-12-20 | 48.48 | $44.65 | 91500 |
| 2022-12-19 | 48.56 | $44.66 | 52000 |
| 2022-12-16 | 48.99 | $44.72 | 91500 |
| 2022-12-15 | 52.29 | $45.17 | 159900 |
| 2022-12-14 | 59.02 | $45.97 | 101700 |
| 2022-12-13 | 59.20 | $45.99 | 161900 |
| 2022-12-12 | 59.81 | $46.06 | 111800 |
| 2022-12-09 | 57.05 | $45.60 | 30100 |
| 2022-12-08 | 60.21 | $45.97 | 73000 |
| 2022-12-07 | 59.10 | $45.78 | 66200 |
| 2022-12-06 | 58.53 | $45.68 | 146600 |
| 2022-12-05 | 60.98 | $45.98 | 100000 |
| 2022-12-02 | 66.14 | $46.57 | 68600 |
| 2022-12-01 | 65.10 | $46.35 | 185200 |
| 2022-11-30 | 66.79 | $46.54 | 87400 |
| 2022-11-29 | 62.66 | $45.69 | 68300 |
| 2022-11-28 | 64.17 | $45.86 | 141500 |
| 2022-11-25 | 65.69 | $46.03 | 37100 |
| 2022-11-23 | 65.37 | $45.96 | 65400 |
| 2022-11-22 | 64.74 | $45.82 | 141600 |
| 2022-11-21 | 63.40 | $45.52 | 66300 |
| 2022-11-18 | 61.31 | $45.07 | 73800 |
| 2022-11-17 | 59.29 | $44.66 | 72100 |
| 2022-11-16 | 59.87 | $44.74 | 99400 |
| 2022-11-15 | 58.87 | $44.53 | 133900 |
| 2022-11-14 | 56.41 | $44.03 | 52700 |
| 2022-11-11 | 58.88 | $44.40 | 72300 |
| 2022-11-10 | 59.55 | $44.50 | 49600 |
| 2022-11-09 | 54.20 | $43.42 | 52100 |
| 2022-11-08 | 58.12 | $44.00 | 67800 |
| 2022-11-07 | 57.31 | $43.84 | 86000 |
| 2022-11-04 | 55.42 | $43.47 | 74800 |
| 2022-11-03 | 52.55 | $42.94 | 158500 |
| 2022-11-02 | 53.10 | $43.03 | 66600 |
| 2022-11-01 | 57.98 | $43.79 | 74900 |
| 2022-10-31 | 58.93 | $43.93 | 142700 |
| 2022-10-28 | 60.40 | $44.15 | 65700 |
| 2022-10-27 | 55.98 | $43.22 | 50900 |
| 2022-10-26 | 55.83 | $43.19 | 51500 |
| 2022-10-25 | 54.39 | $42.90 | 106300 |
| 2022-10-24 | 51.16 | $42.28 | 94100 |
| 2022-10-21 | 47.21 | $41.59 | 71400 |
| 2022-10-20 | 42.81 | $40.90 | 215900 |
| 2022-10-19 | 45.80 | $41.47 | 52300 |
| 2022-10-18 | 46.90 | $41.67 | 52300 |
| 2022-10-17 | 43.71 | $41.17 | 87800 |
| 2022-10-14 | 40.44 | $40.69 | 71300 |
| 2022-10-13 | 44.36 | $41.46 | 90900 |
| 2022-10-12 | 39.36 | $40.77 | 93400 |
| 2022-10-11 | 38.13 | $40.61 | 331600 |
| 2022-10-10 | 35.26 | $40.24 | 95500 |
| 2022-10-07 | 33.84 | $40.06 | 99900 |
| 2022-10-06 | 36.50 | $40.69 | 84600 |
| 2022-10-05 | 39.20 | $41.27 | 86300 |
| 2022-10-04 | 40.42 | $41.52 | 90400 |
| 2022-10-03 | 34.94 | $40.81 | 180500 |
| 2022-09-30 | 29.19 | $40.15 | 95300 |
| 2022-09-29 | 31.65 | $40.76 | 220900 |
| 2022-09-28 | 34.95 | $41.48 | 209700 |
| 2022-09-27 | 29.84 | $40.95 | 102400 |
| 2022-09-26 | 32.95 | $41.62 | 261300 |
| 2022-09-23 | 32.95 | $41.62 | 218000 |
| 2022-09-22 | 36.94 | $42.39 | 73900 |
| 2022-09-21 | 37.73 | $42.53 | 144700 |
| 2022-09-20 | 38.56 | $42.68 | 391000 |
| 2022-09-19 | 39.91 | $42.92 | 78300 |
| 2022-09-16 | 37.67 | $42.66 | 100000 |
| 2022-09-15 | 38.84 | $42.88 | 59300 |
| 2022-09-14 | 40.74 | $43.23 | 75900 |
| 2022-09-13 | 40.85 | $43.25 | 92200 |
| 2022-09-12 | 50.53 | $44.76 | 84800 |
| 2022-09-09 | 49.17 | $44.58 | 60800 |
| 2022-09-08 | 45.18 | $44.08 | 90100 |
| 2022-09-07 | 45.93 | $44.19 | 98000 |
| 2022-09-06 | 39.28 | $43.43 | 73400 |
| 2022-09-02 | 40.98 | $43.70 | 264400 |
| 2022-09-01 | 45.18 | $44.31 | 176100 |
| 2022-08-31 | 43.09 | $44.08 | 125900 |
| 2022-08-30 | 44.86 | $44.33 | 80500 |
| 2022-08-29 | 48.56 | $44.82 | 82600 |
| 2022-08-26 | 49.03 | $44.88 | 66200 |
| 2022-08-25 | 58.98 | $45.98 | 42800 |
| 2022-08-24 | 57.18 | $45.74 | 89700 |
| 2022-08-23 | 56.11 | $45.60 | 57100 |
| 2022-08-22 | 58.08 | $45.80 | 234500 |
| 2022-08-19 | 63.47 | $46.31 | 111800 |
| 2022-08-18 | 65.39 | $46.48 | 48100 |
| 2022-08-17 | 64.55 | $46.34 | 129500 |
| 2022-08-16 | 66.41 | $46.51 | 124400 |
| 2022-08-15 | 63.15 | $45.96 | 132700 |
| 2022-08-12 | 59.92 | $45.48 | 41600 |
| 2022-08-11 | 56.78 | $45.06 | 138100 |
| 2022-08-10 | 57.39 | $45.12 | 72000 |
| 2022-08-09 | 54.85 | $44.79 | 94700 |
| 2022-08-08 | 56.10 | $44.92 | 109100 |
| 2022-08-05 | 56.03 | $44.91 | 90200 |
| 2022-08-04 | 56.48 | $44.96 | 88700 |
| 2022-08-03 | 59.36 | $45.28 | 106400 |
| 2022-08-02 | 57.36 | $44.97 | 350600 |
| 2022-08-01 | 60.47 | $45.31 | 119000 |
| 2022-07-29 | 56.94 | $44.77 | 84200 |
| 2022-07-28 | 59.46 | $45.04 | 72200 |
| 2022-07-27 | 54.67 | $44.36 | 70500 |
| 2022-07-26 | 51.89 | $44.01 | 71700 |
| 2022-07-25 | 53.77 | $44.22 | 78700 |
| 2022-07-22 | 52.12 | $44.01 | 87100 |
| 2022-07-21 | 50.28 | $43.78 | 142300 |
| 2022-07-20 | 49.39 | $43.67 | 145400 |
| 2022-07-19 | 50.96 | $43.87 | 52300 |
| 2022-07-18 | 47.22 | $43.40 | 249000 |
| 2022-07-15 | 50.24 | $43.79 | 75900 |
| 2022-07-14 | 48.47 | $43.57 | 76100 |
| 2022-07-13 | 48.47 | $43.57 | 97000 |
| 2022-07-12 | 48.10 | $43.52 | 62900 |
| 2022-07-11 | 48.84 | $43.63 | 78300 |
| 2022-07-08 | 49.58 | $43.74 | 51400 |
| 2022-07-07 | 50.29 | $43.85 | 48800 |
| 2022-07-06 | 49.92 | $43.79 | 98200 |
| 2022-07-05 | 49.44 | $43.71 | 207800 |
| 2022-07-01 | 50.30 | $43.86 | 125600 |
| 2022-06-30 | 46.82 | $43.27 | 80900 |
| 2022-06-29 | 46.98 | $43.30 | 45900 |
| 2022-06-28 | 45.88 | $43.11 | 117400 |
| 2022-06-27 | 48.83 | $43.69 | 113600 |
| 2022-06-24 | 49.03 | $43.73 | 89900 |
| 2022-06-23 | 44.15 | $42.86 | 91900 |
| 2022-06-22 | 39.19 | $42.08 | 170500 |
| 2022-06-21 | 39.36 | $42.12 | 536500 |
| 2022-06-17 | 32.07 | $41.08 | 281900 |
| 2022-06-16 | 33.50 | $41.47 | 145900 |
| 2022-06-15 | 34.79 | $41.81 | 166800 |
| 2022-06-14 | 34.08 | $41.71 | 463300 |
| 2022-06-13 | 35.71 | $42.15 | 215000 |
| 2022-06-10 | 39.80 | $43.15 | 134500 |
| 2022-06-09 | 40.64 | $43.34 | 84100 |
| 2022-06-08 | 43.99 | $44.06 | 101300 |
| 2022-06-07 | 46.62 | $44.58 | 59200 |
| 2022-06-06 | 45.30 | $44.36 | 114800 |
| 2022-06-03 | 45.19 | $44.34 | 69400 |
| 2022-06-02 | 47.14 | $44.75 | 125600 |
| 2022-06-01 | 43.63 | $44.13 | 232300 |
| 2022-05-31 | 46.32 | $44.70 | 200100 |
| 2022-05-27 | 47.79 | $45.00 | 214900 |
| 2022-05-26 | 44.73 | $44.45 | 84400 |
| 2022-05-25 | 41.54 | $43.91 | 89900 |
| 2022-05-24 | 41.06 | $43.83 | 366700 |
| 2022-05-23 | 37.66 | $43.27 | 325500 |
| 2022-05-20 | 31.72 | $42.38 | 409400 |
| 2022-05-19 | 31.72 | $42.38 | 486200 |
| 2022-05-18 | 33.95 | $43.06 | 219800 |
| 2022-05-17 | 47.23 | $45.92 | 221400 |
| 2022-05-16 | 49.69 | $46.30 | 394100 |
| 2022-05-13 | 48.82 | $46.17 | 140700 |
| 2022-05-12 | 43.43 | $45.41 | 217100 |
| 2022-05-11 | 43.05 | $45.36 | 252700 |
| 2022-05-10 | 44.69 | $45.65 | 252400 |
| 2022-05-09 | 46.60 | $45.98 | 307000 |
| 2022-05-06 | 46.71 | $46.00 | 159900 |
| 2022-05-05 | 46.99 | $46.05 | 164600 |
| 2022-05-04 | 52.65 | $47.01 | 227200 |
| 2022-05-03 | 47.03 | $46.12 | 251000 |
| 2022-05-02 | 47.51 | $46.20 | 384200 |
| 2022-04-29 | 50.58 | $46.70 | 388600 |
| 2022-04-28 | 59.69 | $47.94 | 125200 |
| 2022-04-27 | 55.72 | $47.29 | 150600 |
| 2022-04-26 | 54.68 | $47.13 | 219200 |
| 2022-04-25 | 61.66 | $47.94 | 163700 |
| 2022-04-22 | 60.42 | $47.73 | 360500 |
| 2022-04-21 | 68.02 | $48.49 | 200700 |
| 2022-04-20 | 69.21 | $48.60 | 222800 |
| 2022-04-19 | 65.78 | $47.94 | 123000 |
| 2022-04-18 | 61.24 | $47.21 | 140200 |
| 2022-04-14 | 65.54 | $47.59 | 120000 |
| 2022-04-13 | 65.48 | $47.58 | 199200 |
| 2022-04-12 | 63.34 | $47.23 | 119100 |
| 2022-04-11 | 63.77 | $47.27 | 358900 |
| 2022-04-08 | 65.46 | $47.43 | 137000 |
| 2022-04-07 | 64.28 | $47.22 | 124700 |
| 2022-04-06 | 61.15 | $46.70 | 224300 |
| 2022-04-05 | 57.86 | $46.21 | 109700 |
| 2022-04-04 | 58.24 | $46.25 | 97600 |
| 2022-04-01 | 59.46 | $46.38 | 159300 |
| 2022-03-31 | 55.89 | $45.85 | 66800 |
| 2022-03-30 | 56.79 | $45.95 | 126600 |
| 2022-03-29 | 56.79 | $45.95 | 362800 |
| 2022-03-28 | 53.64 | $45.48 | 174200 |
| 2022-03-25 | 52.59 | $45.33 | 82100 |
| 2022-03-24 | 49.94 | $44.96 | 116600 |
| 2022-03-23 | 47.92 | $44.69 | 191300 |
| 2022-03-22 | 50.50 | $45.05 | 458600 |
| 2022-03-21 | 48.37 | $44.76 | 174600 |
| 2022-03-18 | 48.30 | $44.75 | 231900 |
| 2022-03-17 | 48.56 | $44.79 | 194700 |
| 2022-03-16 | 46.72 | $44.52 | 140100 |
| 2022-03-15 | 45.20 | $44.30 | 121200 |
| 2022-03-14 | 38.46 | $43.41 | 450300 |
| 2022-03-11 | 36.81 | $43.21 | 99000 |
| 2022-03-10 | 39.70 | $43.78 | 314900 |
| 2022-03-09 | 41.61 | $44.13 | 128100 |
| 2022-03-08 | 38.82 | $43.78 | 306100 |
| 2022-03-07 | 45.71 | $44.94 | 138400 |
| 2022-03-04 | 52.33 | $45.81 | 148200 |
| 2022-03-03 | 52.33 | $45.81 | 363900 |
| 2022-03-02 | 49.85 | $45.48 | 103700 |
| 2022-03-01 | 45.95 | $45.00 | 135900 |
| 2022-02-28 | 48.09 | $45.29 | 75800 |
| 2022-02-25 | 51.99 | $45.78 | 426900 |
| 2022-02-24 | 38.21 | $44.36 | 362300 |
| 2022-02-23 | 44.04 | $45.05 | 138400 |
| 2022-02-22 | 48.09 | $45.45 | 144000 |
| 2022-02-18 | 52.44 | $45.83 | 94500 |
| 2022-02-17 | 52.33 | $45.82 | 77300 |
| 2022-02-16 | 49.04 | $45.52 | 103500 |
| 2022-02-15 | 47.90 | $45.42 | 82400 |
| 2022-02-14 | 46.54 | $45.30 | 252700 |
| 2022-02-11 | 47.83 | $45.43 | 104300 |
| 2022-02-10 | 48.71 | $45.52 | 127800 |
| 2022-02-09 | 53.52 | $45.98 | 134600 |
| 2022-02-08 | 53.04 | $45.93 | 115200 |
| 2022-02-07 | 50.73 | $45.69 | 171200 |
| 2022-02-04 | 49.75 | $45.59 | 97700 |
| 2022-02-03 | 55.52 | $46.14 | 163200 |
| 2022-02-02 | 56.20 | $46.20 | 178800 |
| 2022-02-01 | 51.73 | $45.72 | 190300 |
| 2022-01-31 | 51.84 | $45.73 | 229400 |
| 2022-01-28 | 49.51 | $45.49 | 92400 |
| 2022-01-27 | 43.57 | $44.94 | 140200 |
| 2022-01-26 | 41.30 | $44.75 | 387400 |
| 2022-01-25 | 44.81 | $45.14 | 255300 |
| 2022-01-24 | 50.80 | $45.71 | 287500 |
| 2022-01-21 | 51.14 | $45.74 | 281100 |
| 2022-01-20 | 51.69 | $45.79 | 291800 |
| 2022-01-19 | 55.93 | $46.16 | 109000 |
| 2022-01-18 | 54.10 | $45.97 | 198000 |
| 2022-01-14 | 63.32 | $46.67 | 186900 |
| 2022-01-13 | 62.63 | $46.59 | 159000 |
| 2022-01-12 | 61.42 | $46.45 | 118200 |
| 2022-01-11 | 61.83 | $46.48 | 168900 |
| 2022-01-10 | 61.96 | $46.49 | 155300 |
| 2022-01-07 | 67.20 | $46.88 | 122500 |
| 2022-01-06 | 66.44 | $46.77 | 138700 |
| 2022-01-05 | 67.66 | $46.86 | 130700 |
| 2022-01-04 | 68.59 | $46.93 | 154200 |
| 2022-01-03 | 67.18 | $46.70 | 128700 |
| 2021-12-31 | 67.00 | $46.67 | 68800 |
| 2021-12-30 | 65.15 | $46.37 | 80700 |
| 2021-12-29 | 66.44 | $46.48 | 99900 |
| 2021-12-28 | 65.31 | $46.29 | 106700 |
| 2021-12-27 | 63.65 | $46.02 | 102600 |
| 2021-12-23 | 60.75 | $45.58 | 70900 |
| 2021-12-22 | 60.06 | $45.48 | 108300 |
| 2021-12-21 | 58.10 | $45.20 | 113600 |
| 2021-12-20 | 57.75 | $45.15 | 339000 |
| 2021-12-17 | 58.30 | $45.21 | 92100 |
| 2021-12-16 | 67.36 | $46.09 | 98300 |
| 2021-12-15 | 66.11 | $45.87 | 145600 |
| 2021-12-14 | 62.85 | $45.34 | 86900 |
| 2021-12-13 | 63.29 | $45.38 | 125800 |
| 2021-12-10 | 60.28 | $44.92 | 86700 |
| 2021-12-09 | 54.23 | $44.14 | 40900 |
| 2021-12-08 | 54.64 | $44.18 | 106400 |
| 2021-12-07 | 55.73 | $44.29 | 84800 |
| 2021-12-06 | 54.39 | $44.12 | 80700 |
| 2021-12-03 | 48.01 | $43.39 | 95700 |
| 2021-12-02 | 43.14 | $42.92 | 71800 |
| 2021-12-01 | 37.85 | $42.47 | 76500 |
| 2021-11-30 | 40.06 | $42.75 | 102800 |
| 2021-11-29 | 51.83 | $43.90 | 92400 |
| 2021-11-26 | 50.39 | $43.78 | 44300 |
| 2021-11-24 | 58.76 | $44.38 | 71000 |
| 2021-11-23 | 61.52 | $44.55 | 50600 |
| 2021-11-22 | 58.59 | $44.28 | 102800 |
| 2021-11-19 | 54.04 | $43.91 | 65700 |
| 2021-11-18 | 56.76 | $44.08 | 63100 |
| 2021-11-17 | 59.44 | $44.24 | 59500 |
| 2021-11-16 | 61.16 | $44.34 | 103300 |
| 2021-11-15 | 65.27 | $44.57 | 62800 |
| 2021-11-12 | 63.33 | $44.38 | 83400 |
| 2021-11-11 | 62.71 | $44.32 | 73100 |
| 2021-11-10 | 63.05 | $44.34 | 57600 |
| 2021-11-09 | 62.37 | $44.27 | 82800 |
| 2021-11-08 | 61.11 | $44.14 | 100500 |
| 2021-11-05 | 67.54 | $44.53 | 57300 |
| 2021-11-04 | 64.55 | $44.20 | 68700 |
| 2021-11-03 | 64.26 | $44.17 | 58600 |
| 2021-11-02 | 59.52 | $43.71 | 108400 |
| 2021-11-01 | 56.92 | $43.49 | 64100 |
| 2021-10-29 | 55.05 | $43.34 | 33100 |
| 2021-10-28 | 55.51 | $43.37 | 37400 |
| 2021-10-27 | 52.64 | $43.14 | 58700 |
| 2021-10-26 | 56.56 | $43.40 | 74900 |
| 2021-10-25 | 55.84 | $43.34 | 51200 |
| 2021-10-22 | 55.49 | $43.31 | 95400 |
| 2021-10-21 | 51.73 | $43.00 | 44600 |
| 2021-10-20 | 51.73 | $43.00 | 58000 |
| 2021-10-19 | 48.97 | $42.78 | 83100 |
| 2021-10-18 | 48.33 | $42.73 | 131900 |
| 2021-10-15 | 50.49 | $42.91 | 162500 |
| 2021-10-14 | 52.21 | $43.05 | 42300 |
| 2021-10-13 | 46.66 | $42.60 | 42300 |
| 2021-10-12 | 45.73 | $42.53 | 66400 |
| 2021-10-11 | 45.34 | $42.50 | 108600 |
| 2021-10-08 | 45.65 | $42.53 | 45500 |
| 2021-10-07 | 46.25 | $42.59 | 55000 |
| 2021-10-06 | 44.15 | $42.41 | 71100 |
| 2021-10-05 | 39.67 | $42.05 | 83700 |
| 2021-10-04 | 36.86 | $41.84 | 102000 |
| 2021-10-01 | 37.98 | $41.98 | 121600 |
| 2021-09-30 | 36.28 | $41.85 | 62400 |
| 2021-09-29 | 42.72 | $42.60 | 52800 |
| 2021-09-28 | 37.52 | $42.23 | 100800 |
| 2021-09-27 | 42.02 | $42.69 | 66700 |
| 2021-09-24 | 43.31 | $42.81 | 88600 |
| 2021-09-23 | 42.90 | $42.78 | 51400 |
| 2021-09-22 | 40.55 | $42.61 | 50400 |
| 2021-09-21 | 38.72 | $42.48 | 82500 |
| 2021-09-20 | 38.98 | $42.51 | 125700 |
| 2021-09-17 | 43.47 | $42.99 | 49000 |
| 2021-09-16 | 48.08 | $43.41 | 214700 |
| 2021-09-15 | 49.62 | $43.54 | 38700 |
| 2021-09-14 | 47.27 | $43.35 | 272000 |
| 2021-09-13 | 50.58 | $43.63 | 43000 |
| 2021-09-10 | 49.25 | $43.52 | 44900 |
| 2021-09-09 | 51.02 | $43.67 | 66900 |
| 2021-09-08 | 55.18 | $44.00 | 118600 |
| 2021-09-07 | 51.42 | $43.67 | 80100 |
| 2021-09-03 | 57.84 | $44.13 | 51000 |
| 2021-09-02 | 59.05 | $44.21 | 72400 |
| 2021-09-01 | 57.12 | $44.03 | 73000 |
| 2021-08-31 | 54.64 | $43.81 | 54400 |
| 2021-08-30 | 53.60 | $43.72 | 50500 |
| 2021-08-27 | 51.23 | $43.52 | 51400 |
| 2021-08-26 | 48.49 | $43.30 | 57200 |
| 2021-08-25 | 51.63 | $43.55 | 59900 |
| 2021-08-24 | 52.40 | $43.61 | 81800 |
| 2021-08-23 | 56.13 | $43.89 | 63300 |
| 2021-08-20 | 57.09 | $43.96 | 47000 |
| 2021-08-19 | 56.38 | $43.89 | 67500 |
| 2021-08-18 | 53.33 | $43.60 | 65200 |
| 2021-08-17 | 61.18 | $44.16 | 77800 |
| 2021-08-16 | 60.88 | $44.13 | 72000 |
| 2021-08-13 | 58.71 | $43.91 | 56800 |
| 2021-08-12 | 54.94 | $43.56 | 128900 |
| 2021-08-11 | 56.05 | $43.64 | 61900 |
| 2021-08-10 | 54.52 | $43.50 | 95700 |
| 2021-08-09 | 50.91 | $43.19 | 76000 |
| 2021-08-06 | 48.80 | $43.02 | 60400 |
| 2021-08-05 | 48.56 | $43.00 | 62500 |
| 2021-08-04 | 45.29 | $42.74 | 161200 |
| 2021-08-03 | 52.75 | $43.35 | 115800 |
| 2021-08-02 | 50.33 | $43.16 | 120900 |
| 2021-07-30 | 52.20 | $43.30 | 50400 |
| 2021-07-29 | 52.08 | $43.29 | 41700 |
| 2021-07-28 | 49.02 | $43.04 | 70800 |
| 2021-07-27 | 53.29 | $43.37 | 62500 |
| 2021-07-26 | 52.46 | $43.30 | 66300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.38
2026-07-24
Close Price
$53.00
Vol: 18666
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -70.38 | $53.00 | 18666 |
| 2026-07-23 | -90.41 | $52.41 | 131748 |
| 2026-07-22 | -69.20 | $53.14 | 86000 |
| 2026-07-21 | -74.28 | $53.00 | 94886 |
| 2026-07-20 | -52.98 | $53.45 | 82700 |
| 2026-07-17 | -46.69 | $53.64 | 207639 |
| 2026-07-16 | -9.91 | $54.12 | 107500 |
| 2026-07-15 | -72.92 | $52.68 | 88509 |
| 2026-07-14 | -70.42 | $52.74 | 109207 |
| 2026-07-13 | -42.92 | $53.40 | 86983 |
| 2026-07-10 | -55.42 | $53.10 | 85356 |
| 2026-07-09 | -77.50 | $52.57 | 100112 |
| 2026-07-08 | -47.08 | $53.30 | 171885 |
| 2026-07-07 | -35.00 | $53.59 | 107705 |
| 2026-07-06 | -51.87 | $53.18 | 89318 |
| 2026-07-02 | -25.80 | $53.70 | 78419 |
| 2026-07-01 | -61.06 | $52.58 | 112000 |
| 2026-06-30 | -59.43 | $52.54 | 94013 |
| 2026-06-29 | -35.85 | $53.29 | 124500 |
| 2026-06-26 | -29.56 | $53.49 | 128940 |
| 2026-06-25 | -45.91 | $52.97 | 106200 |
| 2026-06-24 | -32.08 | $53.41 | 83700 |
| 2026-06-23 | -46.54 | $52.95 | 123832 |
| 2026-06-22 | -74.84 | $52.05 | 125600 |
| 2026-06-18 | -63.52 | $52.41 | 112400 |
| 2026-06-17 | -51.33 | $52.90 | 139700 |
| 2026-06-16 | -28.13 | $54.01 | 142000 |
| 2026-06-15 | -30.21 | $53.93 | 96500 |
| 2026-06-12 | -25.52 | $54.11 | 66700 |
| 2026-06-11 | -35.16 | $53.74 | 98732 |
| 2026-06-10 | -30.73 | $53.91 | 135400 |
| 2026-06-09 | -54.95 | $52.98 | 114900 |
| 2026-06-08 | -67.97 | $52.48 | 89628 |
| 2026-06-05 | -65.63 | $52.57 | 148214 |
| 2026-06-04 | -88.28 | $51.70 | 127900 |
| 2026-06-03 | -86.98 | $51.75 | 129729 |
| 2026-06-02 | -95.05 | $51.44 | 98830 |
| 2026-06-01 | -94.35 | $51.58 | 164280 |
| 2026-05-29 | -98.68 | $52.11 | 267717 |
| 2026-05-28 | -79.18 | $53.15 | 91925 |
| 2026-05-27 | -73.88 | $53.28 | 73310 |
| 2026-05-26 | -95.51 | $52.75 | 123331 |
| 2026-05-22 | -67.09 | $53.50 | 88427 |
| 2026-05-21 | -67.09 | $53.50 | 145451 |
| 2026-05-20 | -33.76 | $54.29 | 76500 |
| 2026-05-19 | -15.69 | $54.69 | 119233 |
| 2026-05-18 | -1.88 | $54.54 | 100248 |
| 2026-05-15 | -33.81 | $53.84 | 143100 |
| 2026-05-14 | -21.57 | $54.00 | 83164 |
| 2026-05-13 | -26.92 | $53.85 | 75005 |
| 2026-05-12 | -29.35 | $53.69 | 83400 |
| 2026-05-11 | -52.90 | $53.00 | 135300 |
| 2026-05-08 | -32.42 | $53.60 | 92424 |
| 2026-05-07 | -34.13 | $53.55 | 149447 |
| 2026-05-06 | -28.67 | $53.71 | 663932 |
| 2026-05-05 | -26.96 | $53.76 | 141024 |
| 2026-05-04 | -35.49 | $53.51 | 150600 |
| 2026-05-01 | -20.48 | $53.95 | 129324 |
| 2026-04-30 | -2.76 | $54.09 | 118117 |
| 2026-04-29 | -28.99 | $53.09 | 130100 |
| 2026-04-28 | -24.15 | $53.19 | 90616 |
| 2026-04-27 | -42.03 | $52.82 | 118337 |
| 2026-04-24 | -15.09 | $53.37 | 111100 |
| 2026-04-23 | -8.29 | $53.45 | 716332 |
| 2026-04-22 | -39.66 | $52.70 | 64300 |
| 2026-04-21 | -46.41 | $52.52 | 70100 |
| 2026-04-20 | -35.44 | $52.78 | 184538 |
| 2026-04-17 | -32.77 | $52.84 | 94954 |
| 2026-04-16 | -63.03 | $52.12 | 158800 |
| 2026-04-15 | -69.75 | $51.96 | 160400 |
| 2026-04-14 | -70.70 | $52.16 | 144800 |
| 2026-04-13 | -67.83 | $52.25 | 111992 |
| 2026-04-10 | -50.64 | $52.79 | 104710 |
| 2026-04-09 | -27.39 | $53.52 | 227645 |
| 2026-04-08 | -42.99 | $53.03 | 170763 |
| 2026-04-07 | -78.81 | $51.99 | 147300 |
| 2026-04-06 | -54.52 | $52.85 | 115878 |
| 2026-04-02 | -67.23 | $52.40 | 210273 |
| 2026-04-01 | -75.91 | $52.10 | 191043 |
| 2026-03-31 | -75.23 | $52.33 | 184700 |
| 2026-03-30 | -78.94 | $52.23 | 278538 |
| 2026-03-27 | -86.03 | $52.00 | 271309 |
| 2026-03-26 | -91.92 | $51.70 | 162158 |
| 2026-03-25 | -88.58 | $51.89 | 172100 |
| 2026-03-24 | -94.55 | $51.55 | 260745 |
| 2026-03-23 | -94.20 | $51.57 | 302400 |
| 2026-03-20 | -98.42 | $51.33 | 247324 |
| 2026-03-19 | -97.17 | $52.12 | 217093 |
| 2026-03-18 | -99.11 | $52.50 | 187436 |
| 2026-03-17 | -85.91 | $53.76 | 122106 |
| 2026-03-16 | -80.49 | $53.96 | 146611 |
| 2026-03-13 | -81.30 | $53.93 | 97025 |
| 2026-03-12 | -90.51 | $53.59 | 110756 |
| 2026-03-11 | -92.80 | $53.71 | 305602 |
| 2026-03-10 | -77.38 | $54.33 | 181071 |
| 2026-03-09 | -75.00 | $54.41 | 219685 |
| 2026-03-06 | -79.46 | $54.26 | 194639 |
| 2026-03-05 | -91.91 | $54.09 | 530171 |
| 2026-03-04 | -70.94 | $55.27 | 213137 |
| 2026-03-03 | -37.32 | $55.62 | 303702 |
| 2026-03-02 | -18.81 | $56.14 | 209532 |
| 2026-02-27 | -0.41 | $56.91 | 245700 |
| 2026-02-26 | -14.81 | $56.15 | 141823 |
| 2026-02-25 | -13.06 | $56.23 | 176661 |
| 2026-02-24 | -4.29 | $56.66 | 165618 |
| 2026-02-23 | -14.29 | $56.17 | 120700 |
| 2026-02-20 | -27.96 | $55.50 | 87320 |
| 2026-02-19 | -30.20 | $55.39 | 183319 |
| 2026-02-18 | -26.48 | $55.53 | 304600 |
| 2026-02-17 | -20.45 | $55.79 | 189000 |
| 2026-02-13 | -5.68 | $56.57 | 232470 |
| 2026-02-12 | -8.05 | $56.39 | 362428 |
| 2026-02-11 | -5.15 | $55.65 | 232352 |
| 2026-02-10 | -17.75 | $54.97 | 181883 |
| 2026-02-09 | -10.13 | $55.31 | 361696 |
| 2026-02-06 | -1.14 | $55.78 | 267800 |
| 2026-02-05 | -6.38 | $55.06 | 304148 |
| 2026-02-04 | -4.20 | $54.99 | 523577 |
| 2026-02-03 | -4.57 | $54.45 | 212500 |
| 2026-02-02 | -1.57 | $53.61 | 372702 |
| 2026-01-30 | 0.00 | $52.86 | 192900 |
| 2026-01-29 | -14.76 | $52.18 | 175600 |
| 2026-01-28 | -15.24 | $52.16 | 199728 |
| 2026-01-27 | -3.33 | $52.66 | 232922 |
| 2026-01-26 | -7.38 | $52.49 | 179800 |
| 2026-01-23 | -0.25 | $52.56 | 162801 |
| 2026-01-22 | -4.46 | $52.24 | 187912 |
| 2026-01-21 | -1.85 | $52.32 | 132300 |
| 2026-01-20 | -1.93 | $52.15 | 264600 |
| 2026-01-16 | -3.92 | $52.03 | 278000 |
| 2026-01-15 | -2.24 | $52.09 | 194600 |
| 2026-01-14 | -1.73 | $52.01 | 329351 |
| 2026-01-13 | -1.41 | $51.39 | 188600 |
| 2026-01-12 | -3.39 | $50.88 | 169800 |
| 2026-01-09 | -19.51 | $50.25 | 200531 |
| 2026-01-08 | -44.39 | $49.74 | 145929 |
| 2026-01-07 | -99.51 | $48.64 | 197125 |
| 2026-01-06 | -78.35 | $49.13 | 203126 |
| 2026-01-05 | -86.08 | $48.98 | 187128 |
| 2026-01-02 | -89.35 | $49.14 | 182200 |
| 2025-12-31 | -96.05 | $49.19 | 447102 |
| 2025-12-30 | -78.29 | $49.46 | 105900 |
| 2025-12-29 | -68.42 | $49.61 | 104400 |
| 2025-12-26 | -68.42 | $49.61 | 91227 |
| 2025-12-24 | -73.68 | $49.53 | 110125 |
| 2025-12-23 | -84.97 | $49.18 | 165016 |
| 2025-12-22 | -65.08 | $49.42 | 193251 |
| 2025-12-19 | -55.03 | $49.61 | 135520 |
| 2025-12-18 | -26.46 | $50.15 | 104754 |
| 2025-12-17 | -6.47 | $50.50 | 110694 |
| 2025-12-16 | -15.58 | $50.28 | 93331 |
| 2025-12-15 | -6.06 | $50.50 | 118184 |
| 2025-12-12 | -5.53 | $50.38 | 135319 |
| 2025-12-11 | -23.04 | $50.00 | 144350 |
| 2025-12-10 | -42.40 | $49.58 | 146433 |
| 2025-12-09 | -43.32 | $49.56 | 179702 |
| 2025-12-08 | -49.77 | $49.42 | 208500 |
| 2025-12-05 | -29.95 | $49.85 | 235900 |
| 2025-12-04 | -22.90 | $49.90 | 144700 |
| 2025-12-03 | -12.21 | $50.18 | 150304 |
| 2025-12-02 | -15.38 | $50.08 | 158400 |
| 2025-12-01 | -7.31 | $50.29 | 178600 |
| 2025-11-28 | 0.00 | $50.36 | 99725 |
| 2025-11-26 | -4.72 | $50.10 | 199500 |
| 2025-11-25 | -5.00 | $49.59 | 107400 |
| 2025-11-24 | -58.62 | $48.84 | 174123 |
| 2025-11-21 | -40.63 | $49.40 | 106600 |
| 2025-11-20 | -65.25 | $48.94 | 136200 |
| 2025-11-19 | -79.34 | $48.51 | 113559 |
| 2025-11-18 | -70.53 | $48.82 | 93532 |
| 2025-11-17 | -72.41 | $48.76 | 128220 |
| 2025-11-14 | -61.44 | $49.11 | 129114 |
| 2025-11-13 | -60.50 | $49.14 | 113063 |
| 2025-11-12 | -60.82 | $49.13 | 116025 |
| 2025-11-11 | -59.87 | $49.16 | 94606 |
| 2025-11-10 | -77.12 | $48.61 | 109900 |
| 2025-11-07 | -72.73 | $48.75 | 113400 |
| 2025-11-06 | -89.66 | $48.21 | 118730 |
| 2025-11-05 | -86.30 | $48.55 | 110603 |
| 2025-11-04 | -84.25 | $48.61 | 122083 |
| 2025-11-03 | -91.44 | $48.40 | 125228 |
| 2025-10-31 | -91.51 | $48.59 | 126600 |
| 2025-10-30 | -100.00 | $48.74 | 178889 |
| 2025-10-29 | -95.15 | $48.91 | 149629 |
| 2025-10-28 | -59.80 | $49.88 | 104035 |
| 2025-10-27 | -40.70 | $50.26 | 125800 |
| 2025-10-24 | -36.18 | $50.35 | 108200 |
| 2025-10-23 | -28.14 | $50.51 | 107288 |
| 2025-10-22 | -15.08 | $50.77 | 95117 |
| 2025-10-21 | -18.39 | $50.50 | 108100 |
| 2025-10-20 | -8.05 | $50.68 | 118701 |
| 2025-10-17 | -6.36 | $50.70 | 87040 |
| 2025-10-16 | -41.04 | $50.10 | 103441 |
| 2025-10-15 | -28.57 | $50.48 | 100300 |
| 2025-10-14 | -46.47 | $50.37 | 101148 |
| 2025-10-13 | -83.40 | $49.48 | 217100 |
| 2025-10-10 | -75.93 | $49.66 | 151800 |
| 2025-10-09 | -75.93 | $49.66 | 136100 |
| 2025-10-08 | -84.23 | $49.46 | 104868 |
| 2025-10-07 | -75.10 | $49.68 | 104615 |
| 2025-10-06 | -98.67 | $49.27 | 255422 |
| 2025-10-03 | -86.45 | $49.64 | 92200 |
| 2025-10-02 | -89.29 | $49.59 | 106541 |
| 2025-10-01 | -83.04 | $49.73 | 505345 |
| 2025-09-30 | -78.13 | $49.84 | 282601 |
| 2025-09-29 | -86.16 | $49.66 | 83018 |
| 2025-09-26 | -89.19 | $49.61 | 103207 |
| 2025-09-25 | -97.58 | $49.57 | 80970 |
| 2025-09-24 | -81.16 | $49.91 | 95700 |
| 2025-09-23 | -83.09 | $49.87 | 124180 |
| 2025-09-22 | -98.56 | $49.74 | 235600 |
| 2025-09-19 | -100.00 | $50.20 | 129425 |
| 2025-09-18 | -92.57 | $50.75 | 227048 |
| 2025-09-17 | -76.09 | $51.17 | 250200 |
| 2025-09-16 | -90.43 | $50.84 | 113900 |
| 2025-09-15 | -97.39 | $50.68 | 117669 |
| 2025-09-12 | -75.22 | $51.19 | 103100 |
| 2025-09-11 | -69.57 | $51.32 | 151147 |
| 2025-09-10 | -90.43 | $50.84 | 129900 |
| 2025-09-09 | -68.00 | $51.39 | 127525 |
| 2025-09-08 | -72.89 | $51.28 | 108327 |
| 2025-09-05 | -67.56 | $51.40 | 88100 |
| 2025-09-04 | -74.22 | $51.25 | 118222 |
| 2025-09-03 | -77.78 | $51.17 | 82900 |
| 2025-09-02 | -79.82 | $51.10 | 106300 |
| 2025-08-29 | -78.51 | $51.13 | 89207 |
| 2025-08-28 | -88.38 | $50.79 | 86500 |
| 2025-08-27 | -72.16 | $51.08 | 149939 |
| 2025-08-26 | -80.39 | $50.87 | 87719 |
| 2025-08-25 | -69.80 | $51.14 | 84700 |
| 2025-08-22 | -38.43 | $51.94 | 71700 |
| 2025-08-21 | -37.65 | $51.96 | 75500 |
| 2025-08-20 | -13.73 | $52.57 | 99100 |
| 2025-08-19 | -6.19 | $52.19 | 101300 |
| 2025-08-18 | -28.72 | $51.71 | 70400 |
| 2025-08-15 | -31.91 | $51.65 | 79700 |
| 2025-08-14 | -33.51 | $51.62 | 79400 |
| 2025-08-13 | -7.45 | $52.11 | 76900 |
| 2025-08-12 | -0.53 | $52.20 | 107800 |
| 2025-08-11 | -8.20 | $52.02 | 92400 |
| 2025-08-08 | -10.38 | $51.98 | 114400 |
| 2025-08-07 | -1.97 | $51.83 | 69500 |
| 2025-08-06 | -11.54 | $51.49 | 138600 |
| 2025-08-05 | -75.38 | $50.66 | 168100 |
| 2025-08-04 | -59.09 | $50.88 | 135100 |
| 2025-08-01 | -80.13 | $50.64 | 154700 |
| 2025-07-31 | -93.63 | $50.44 | 76000 |
| 2025-07-30 | -67.52 | $50.85 | 66000 |
| 2025-07-29 | -45.78 | $51.24 | 94400 |
| 2025-07-28 | -64.46 | $50.93 | 97900 |
| 2025-07-25 | -37.95 | $51.37 | 70100 |
| 2025-07-24 | -43.37 | $51.28 | 91400 |
| 2025-07-23 | -28.31 | $51.53 | 71200 |
| 2025-07-22 | -33.13 | $51.45 | 105400 |
| 2025-07-21 | -57.23 | $51.05 | 99000 |
| 2025-07-18 | -56.63 | $51.06 | 94300 |
| 2025-07-17 | -48.80 | $51.19 | 147800 |
| 2025-07-16 | -77.11 | $50.72 | 99400 |
| 2025-07-15 | -97.93 | $50.58 | 130200 |
| 2025-07-14 | -62.07 | $51.10 | 133400 |
| 2025-07-11 | -68.28 | $51.01 | 85700 |
| 2025-07-10 | -57.93 | $51.16 | 128900 |
| 2025-07-09 | -65.52 | $51.05 | 199000 |
| 2025-07-08 | -46.21 | $51.33 | 98100 |
| 2025-07-07 | -13.10 | $51.81 | 118600 |
| 2025-07-03 | -13.73 | $51.87 | 96000 |
| 2025-07-02 | -35.23 | $51.80 | 103400 |
| 2025-07-01 | -41.41 | $51.71 | 189400 |
| 2025-06-30 | -69.70 | $51.15 | 273000 |
| 2025-06-27 | -81.22 | $50.95 | 88800 |
| 2025-06-26 | -95.31 | $50.65 | 96600 |
| 2025-06-25 | -93.69 | $50.75 | 81300 |
| 2025-06-24 | -60.68 | $51.43 | 115100 |
| 2025-06-23 | -59.71 | $51.45 | 137900 |
| 2025-06-20 | -92.72 | $50.77 | 112400 |
| 2025-06-18 | -98.45 | $50.77 | 100100 |
| 2025-06-17 | -99.46 | $50.83 | 164400 |
| 2025-06-16 | -84.30 | $51.23 | 129500 |
| 2025-06-13 | -93.60 | $51.07 | 117300 |
| 2025-06-12 | -39.92 | $51.65 | 48300 |
| 2025-06-11 | -49.61 | $51.40 | 131800 |
| 2025-06-10 | -38.76 | $51.68 | 85600 |
| 2025-06-09 | -43.41 | $51.56 | 57000 |
| 2025-06-06 | -37.98 | $51.70 | 76400 |
| 2025-06-05 | -45.35 | $51.51 | 79100 |
| 2025-06-04 | -22.09 | $52.11 | 60700 |
| 2025-06-03 | -10.08 | $52.42 | 84000 |
| 2025-06-02 | -6.98 | $52.50 | 77800 |
| 2025-05-30 | -9.69 | $52.43 | 78800 |
| 2025-05-29 | -19.03 | $51.93 | 71700 |
| 2025-05-28 | -29.20 | $51.70 | 71800 |
| 2025-05-27 | -13.72 | $52.05 | 94400 |
| 2025-05-23 | -38.05 | $51.50 | 50800 |
| 2025-05-22 | -43.81 | $51.37 | 78700 |
| 2025-05-21 | -34.51 | $51.58 | 84000 |
| 2025-05-20 | -5.31 | $52.24 | 70400 |
| 2025-05-19 | -0.50 | $52.09 | 81200 |
| 2025-05-16 | -5.58 | $51.96 | 153700 |
| 2025-05-15 | -35.53 | $51.37 | 158500 |
| 2025-05-14 | -93.48 | $50.35 | 134500 |
| 2025-05-13 | -83.15 | $50.54 | 311700 |
| 2025-05-12 | -49.46 | $51.16 | 313700 |
| 2025-05-09 | -45.61 | $51.03 | 84700 |
| 2025-05-08 | -27.93 | $51.26 | 160900 |
| 2025-05-07 | -14.58 | $51.44 | 51800 |
| 2025-05-06 | -14.29 | $51.41 | 151600 |
| 2025-05-05 | -10.39 | $51.59 | 88900 |
| 2025-05-02 | -10.82 | $51.57 | 85200 |
| 2025-05-01 | -18.40 | $51.22 | 68400 |
| 2025-04-30 | -10.82 | $51.57 | 90800 |
| 2025-04-29 | -16.88 | $51.29 | 67100 |
| 2025-04-28 | -26.41 | $50.85 | 113200 |
| 2025-04-25 | -24.46 | $50.94 | 149300 |
| 2025-04-24 | -21.65 | $51.07 | 243300 |
| 2025-04-23 | -10.17 | $51.60 | 130600 |
| 2025-04-22 | -3.82 | $51.73 | 96900 |
| 2025-04-21 | -22.02 | $50.92 | 254300 |
| 2025-04-17 | -8.31 | $51.53 | 114800 |
| 2025-04-16 | -32.36 | $50.46 | 97200 |
| 2025-04-15 | -19.78 | $51.02 | 224900 |
| 2025-04-14 | -10.56 | $51.43 | 122600 |
| 2025-04-11 | -28.54 | $50.63 | 176900 |
| 2025-04-10 | -42.92 | $49.99 | 288900 |
| 2025-04-09 | -42.47 | $50.01 | 198200 |
| 2025-04-08 | -88.99 | $47.94 | 503300 |
| 2025-04-07 | -75.47 | $48.67 | 399600 |
| 2025-04-04 | -97.62 | $49.27 | 270400 |
| 2025-04-03 | -32.74 | $51.45 | 199800 |
| 2025-04-02 | -36.90 | $51.31 | 95200 |
| 2025-04-01 | -36.01 | $51.34 | 296800 |
| 2025-03-31 | -47.57 | $51.13 | 267100 |
| 2025-03-28 | -68.44 | $50.38 | 69900 |
| 2025-03-27 | -61.01 | $50.66 | 80800 |
| 2025-03-26 | -76.13 | $50.09 | 77600 |
| 2025-03-25 | -94.70 | $49.39 | 95400 |
| 2025-03-24 | -82.76 | $49.84 | 113100 |
| 2025-03-21 | -92.57 | $49.47 | 54600 |
| 2025-03-20 | -87.91 | $49.76 | 87500 |
| 2025-03-19 | -81.32 | $50.00 | 83900 |
| 2025-03-18 | -84.07 | $49.90 | 108300 |
| 2025-03-17 | -66.48 | $50.54 | 97900 |
| 2025-03-14 | -87.64 | $49.77 | 107900 |
| 2025-03-13 | -97.99 | $49.55 | 169200 |
| 2025-03-12 | -98.36 | $49.97 | 235000 |
| 2025-03-11 | -98.10 | $50.90 | 470100 |
| 2025-03-10 | -60.96 | $51.57 | 185600 |
| 2025-03-07 | -44.74 | $51.94 | 416400 |
| 2025-03-06 | -44.74 | $51.94 | 122600 |
| 2025-03-05 | -34.04 | $52.00 | 99800 |
| 2025-03-04 | -39.58 | $51.82 | 189400 |
| 2025-03-03 | -7.99 | $52.71 | 190300 |
| 2025-02-28 | -12.26 | $52.55 | 88600 |
| 2025-02-27 | -34.19 | $51.87 | 130500 |
| 2025-02-26 | -33.55 | $51.89 | 115800 |
| 2025-02-25 | -2.58 | $52.85 | 237200 |
| 2025-02-24 | -9.58 | $52.08 | 207100 |
| 2025-02-21 | -11.50 | $51.97 | 104200 |
| 2025-02-20 | -19.61 | $51.63 | 83600 |
| 2025-02-19 | -5.04 | $52.15 | 86200 |
| 2025-02-18 | -16.81 | $51.73 | 107600 |
| 2025-02-14 | -17.27 | $51.71 | 80700 |
| 2025-02-13 | -0.71 | $52.30 | 174500 |
| 2025-02-12 | -1.36 | $51.71 | 118600 |
| 2025-02-11 | 0.00 | $51.64 | 132100 |
| 2025-02-10 | -4.29 | $51.20 | 109700 |
| 2025-02-07 | -14.72 | $50.86 | 220300 |
| 2025-02-06 | -10.12 | $51.01 | 75100 |
| 2025-02-05 | -1.49 | $50.73 | 83700 |
| 2025-02-04 | -15.61 | $50.35 | 89800 |
| 2025-02-03 | -9.29 | $50.52 | 199500 |
| 2025-01-31 | -18.59 | $50.27 | 77800 |
| 2025-01-30 | -1.86 | $50.72 | 71000 |
| 2025-01-29 | -20.82 | $50.21 | 76100 |
| 2025-01-28 | -27.51 | $50.03 | 115600 |
| 2025-01-27 | -1.49 | $50.73 | 115100 |
| 2025-01-24 | -37.21 | $49.43 | 91800 |
| 2025-01-23 | -46.98 | $49.22 | 99000 |
| 2025-01-22 | -56.64 | $49.06 | 88000 |
| 2025-01-21 | -56.67 | $49.25 | 132100 |
| 2025-01-17 | -72.76 | $48.96 | 112200 |
| 2025-01-16 | -84.29 | $48.63 | 82200 |
| 2025-01-15 | -95.57 | $48.30 | 117500 |
| 2025-01-14 | -93.23 | $48.39 | 118700 |
| 2025-01-13 | -94.83 | $48.33 | 115700 |
| 2025-01-10 | -98.76 | $48.31 | 107200 |
| 2025-01-08 | -88.11 | $48.89 | 113700 |
| 2025-01-07 | -98.10 | $48.68 | 121600 |
| 2025-01-06 | -98.08 | $48.84 | 311300 |
| 2025-01-03 | -93.37 | $49.31 | 80200 |
| 2025-01-02 | -95.18 | $49.25 | 100100 |
| 2024-12-31 | -90.85 | $49.43 | 327900 |
| 2024-12-30 | -95.43 | $49.28 | 172500 |
| 2024-12-27 | -77.50 | $49.93 | 73600 |
| 2024-12-26 | -68.44 | $50.22 | 70800 |
| 2024-12-24 | -71.88 | $50.11 | 51600 |
| 2024-12-23 | -84.38 | $49.71 | 241700 |
| 2024-12-20 | -91.04 | $49.97 | 156000 |
| 2024-12-19 | -100.00 | $50.23 | 117200 |
| 2024-12-18 | -73.05 | $50.54 | 131600 |
| 2024-12-17 | -40.63 | $51.37 | 91200 |
| 2024-12-16 | -35.16 | $51.51 | 69000 |
| 2024-12-13 | -27.48 | $51.69 | 75400 |
| 2024-12-12 | -23.28 | $51.80 | 101000 |
| 2024-12-11 | -26.34 | $51.72 | 96600 |
| 2024-12-10 | -17.18 | $51.96 | 56700 |
| 2024-12-09 | -26.72 | $51.71 | 87400 |
| 2024-12-06 | -17.94 | $51.94 | 69300 |
| 2024-12-05 | -8.65 | $52.10 | 67200 |
| 2024-12-04 | -13.68 | $51.94 | 86100 |
| 2024-12-03 | -11.93 | $51.99 | 255400 |
| 2024-12-02 | -2.11 | $52.27 | 334900 |
| 2024-11-29 | -1.40 | $52.29 | 44500 |
| 2024-11-27 | -8.87 | $52.05 | 158300 |
| 2024-11-26 | -1.17 | $52.01 | 66600 |
| 2024-11-25 | -8.91 | $51.73 | 84200 |
| 2024-11-22 | -1.48 | $51.48 | 246100 |
| 2024-11-21 | -1.35 | $50.94 | 124300 |
| 2024-11-20 | -40.44 | $50.29 | 83400 |
| 2024-11-19 | -34.56 | $50.37 | 61700 |
| 2024-11-18 | -49.26 | $50.17 | 91300 |
| 2024-11-15 | -72.79 | $49.85 | 80000 |
| 2024-11-14 | -44.12 | $50.24 | 60300 |
| 2024-11-13 | -39.46 | $50.37 | 61500 |
| 2024-11-12 | -41.50 | $50.34 | 122100 |
| 2024-11-11 | -50.29 | $50.33 | 267500 |
| 2024-11-08 | -40.35 | $50.50 | 92500 |
| 2024-11-07 | -79.53 | $49.83 | 131300 |
| 2024-11-06 | -89.47 | $49.66 | 151700 |
| 2024-11-05 | -59.15 | $50.22 | 135400 |
| 2024-11-04 | -85.98 | $49.78 | 85500 |
| 2024-11-01 | -95.73 | $49.62 | 45900 |
| 2024-10-31 | -98.78 | $49.57 | 82300 |
| 2024-10-30 | -96.82 | $49.67 | 74900 |
| 2024-10-29 | -88.24 | $49.84 | 91700 |
| 2024-10-28 | -58.17 | $50.30 | 125100 |
| 2024-10-25 | -68.99 | $50.15 | 89100 |
| 2024-10-24 | -48.13 | $50.49 | 172100 |
| 2024-10-23 | -41.25 | $50.60 | 97400 |
| 2024-10-22 | -36.88 | $50.67 | 91400 |
| 2024-10-21 | -56.88 | $50.35 | 84000 |
| 2024-10-18 | -30.43 | $50.78 | 85400 |
| 2024-10-17 | -36.65 | $50.68 | 131700 |
| 2024-10-16 | -27.98 | $50.87 | 68400 |
| 2024-10-15 | -31.18 | $50.94 | 96500 |
| 2024-10-14 | -53.88 | $50.61 | 291100 |
| 2024-10-11 | -68.89 | $50.36 | 105300 |
| 2024-10-10 | -80.00 | $50.11 | 91200 |
| 2024-10-09 | -68.89 | $50.36 | 58200 |
| 2024-10-08 | -84.89 | $50.00 | 115900 |
| 2024-10-07 | -96.89 | $49.73 | 125600 |
| 2024-10-04 | -83.25 | $50.22 | 156700 |
| 2024-10-03 | -94.90 | $50.05 | 82400 |
| 2024-10-02 | -88.61 | $50.51 | 78500 |
| 2024-10-01 | -62.03 | $50.93 | 79200 |
| 2024-09-30 | -54.43 | $51.05 | 181900 |
| 2024-09-27 | -57.59 | $51.00 | 71400 |
| 2024-09-26 | -58.86 | $50.98 | 160400 |
| 2024-09-25 | -63.29 | $50.91 | 72400 |
| 2024-09-24 | -60.13 | $50.96 | 100500 |
| 2024-09-23 | -52.53 | $51.08 | 119800 |
| 2024-09-20 | -64.07 | $50.84 | 53200 |
| 2024-09-19 | -55.43 | $50.94 | 122300 |
| 2024-09-18 | -43.43 | $51.15 | 57200 |
| 2024-09-17 | -28.50 | $51.32 | 43800 |
| 2024-09-16 | -9.05 | $51.72 | 58600 |
| 2024-09-13 | -1.46 | $51.53 | 49600 |
| 2024-09-12 | -14.50 | $51.16 | 42100 |
| 2024-09-11 | -24.90 | $50.80 | 50500 |
| 2024-09-10 | -6.80 | $51.24 | 54900 |
| 2024-09-09 | -5.90 | $51.23 | 53300 |
| 2024-09-06 | -14.09 | $50.92 | 42500 |
| 2024-09-05 | -7.64 | $51.11 | 66500 |
| 2024-09-04 | -1.00 | $51.30 | 67300 |
| 2024-09-03 | -5.65 | $51.12 | 150100 |
| 2024-08-30 | -4.85 | $50.85 | 49200 |
| 2024-08-29 | -16.50 | $50.49 | 53700 |
| 2024-08-28 | -9.39 | $50.71 | 50700 |
| 2024-08-27 | -2.59 | $50.92 | 76900 |
| 2024-08-26 | -1.97 | $50.89 | 69400 |
| 2024-08-23 | -6.12 | $50.52 | 41000 |
| 2024-08-22 | -12.23 | $50.35 | 120600 |
| 2024-08-21 | -9.35 | $50.43 | 67000 |
| 2024-08-20 | 0.00 | $50.06 | 38600 |
| 2024-08-19 | -4.07 | $49.92 | 76500 |
| 2024-08-16 | -3.55 | $49.70 | 74000 |
| 2024-08-15 | -7.18 | $49.61 | 49900 |
| 2024-08-14 | -16.34 | $49.08 | 60200 |
| 2024-08-13 | -31.37 | $48.85 | 97200 |
| 2024-08-12 | -47.02 | $48.54 | 41400 |
| 2024-08-09 | -27.59 | $48.85 | 37500 |
| 2024-08-08 | -25.86 | $48.88 | 78800 |
| 2024-08-07 | -51.12 | $48.42 | 67700 |
| 2024-08-06 | -48.37 | $48.44 | 87700 |
| 2024-08-05 | -66.85 | $48.10 | 107500 |
| 2024-08-02 | -12.50 | $49.10 | 100700 |
| 2024-08-01 | -8.24 | $48.80 | 47300 |
| 2024-07-31 | -32.37 | $48.38 | 33900 |
| 2024-07-30 | -24.74 | $48.47 | 169900 |
| 2024-07-29 | -15.79 | $48.64 | 32000 |
| 2024-07-26 | -14.21 | $48.67 | 64700 |
| 2024-07-25 | -43.16 | $48.12 | 50000 |
| 2024-07-24 | -44.21 | $48.10 | 54800 |
| 2024-07-23 | -41.58 | $48.15 | 40100 |
| 2024-07-22 | -32.63 | $48.32 | 47000 |
| 2024-07-19 | -33.68 | $48.30 | 69200 |
| 2024-07-18 | -24.74 | $48.47 | 115400 |
| 2024-07-17 | -3.98 | $48.73 | 75800 |
| 2024-07-16 | -12.80 | $48.13 | 141100 |
| 2024-07-15 | -51.20 | $47.65 | 90200 |
| 2024-07-12 | -27.20 | $47.95 | 59400 |
| 2024-07-11 | -42.40 | $47.76 | 70600 |
| 2024-07-10 | -46.40 | $47.71 | 74600 |
| 2024-07-09 | -62.40 | $47.51 | 65300 |
| 2024-07-08 | -50.37 | $47.72 | 141900 |
| 2024-07-05 | -49.31 | $47.77 | 52300 |
| 2024-07-03 | -79.86 | $47.33 | 39000 |
| 2024-07-02 | -73.61 | $47.42 | 41300 |
| 2024-07-01 | -100.00 | $47.12 | 83700 |
| 2024-06-28 | -81.82 | $47.40 | 29300 |
| 2024-06-27 | -64.39 | $47.63 | 245800 |
| 2024-06-26 | -50.75 | $47.80 | 56000 |
| 2024-06-25 | -42.54 | $47.91 | 72500 |
| 2024-06-24 | -20.90 | $48.20 | 117300 |
| 2024-06-21 | -58.96 | $47.69 | 43900 |
| 2024-06-20 | -46.43 | $47.89 | 62900 |
| 2024-06-18 | -38.89 | $48.02 | 73700 |
| 2024-06-17 | -43.62 | $47.98 | 42100 |
| 2024-06-14 | -78.48 | $47.48 | 44900 |
| 2024-06-13 | -79.43 | $47.50 | 32200 |
| 2024-06-12 | -80.00 | $47.49 | 36600 |
| 2024-06-11 | -56.00 | $47.91 | 54500 |
| 2024-06-10 | -53.71 | $47.95 | 63800 |
| 2024-06-07 | -48.00 | $48.05 | 71700 |
| 2024-06-06 | -30.29 | $48.36 | 53600 |
| 2024-06-05 | -41.14 | $48.17 | 56800 |
| 2024-06-04 | -34.86 | $48.28 | 45200 |
| 2024-06-03 | -45.18 | $48.00 | 81000 |
| 2024-05-31 | -41.15 | $48.03 | 35000 |
| 2024-05-30 | -73.33 | $47.24 | 30900 |
| 2024-05-29 | -68.13 | $47.18 | 83400 |
| 2024-05-28 | -52.59 | $47.57 | 92600 |
| 2024-05-24 | -35.86 | $47.99 | 302700 |
| 2024-05-23 | -40.24 | $47.88 | 557800 |
| 2024-05-22 | -19.12 | $48.41 | 195100 |
| 2024-05-21 | -11.92 | $48.58 | 68300 |
| 2024-05-20 | -22.69 | $48.30 | 61100 |
| 2024-05-17 | -10.18 | $48.61 | 103400 |
| 2024-05-16 | -3.72 | $48.77 | 90800 |
| 2024-05-15 | -13.31 | $48.15 | 214800 |
| 2024-05-14 | -12.62 | $48.14 | 51200 |
| 2024-05-13 | -11.46 | $48.17 | 65000 |
| 2024-05-10 | -1.67 | $48.26 | 59700 |
| 2024-05-09 | 0.00 | $48.01 | 62600 |
| 2024-05-08 | -7.82 | $47.55 | 55700 |
| 2024-05-07 | 0.00 | $47.71 | 38100 |
| 2024-05-06 | -11.32 | $47.19 | 71900 |
| 2024-05-03 | -14.62 | $47.12 | 80200 |
| 2024-05-02 | -22.64 | $46.95 | 45500 |
| 2024-05-01 | -41.04 | $46.56 | 82100 |
| 2024-04-30 | -27.36 | $46.85 | 94200 |
| 2024-04-29 | -16.04 | $47.09 | 51600 |
| 2024-04-26 | -28.82 | $46.94 | 73700 |
| 2024-04-25 | -30.42 | $46.98 | 76000 |
| 2024-04-24 | -23.75 | $47.14 | 62500 |
| 2024-04-23 | -40.00 | $46.75 | 66200 |
| 2024-04-22 | -45.83 | $46.61 | 74500 |
| 2024-04-19 | -61.25 | $46.24 | 63400 |
| 2024-04-18 | -80.42 | $45.78 | 52800 |
| 2024-04-17 | -89.58 | $45.56 | 49800 |
| 2024-04-16 | -95.00 | $45.43 | 52600 |
| 2024-04-15 | -97.92 | $45.36 | 65000 |
| 2024-04-12 | -95.87 | $45.62 | 67200 |
| 2024-04-11 | -92.05 | $46.09 | 59100 |
| 2024-04-10 | -83.52 | $46.24 | 77000 |
| 2024-04-09 | -74.85 | $46.46 | 48000 |
| 2024-04-08 | -90.42 | $46.20 | 74800 |
| 2024-04-05 | -86.23 | $46.27 | 63900 |
| 2024-04-04 | -95.63 | $46.18 | 116300 |
| 2024-04-03 | -95.04 | $46.37 | 70700 |
| 2024-04-02 | -57.66 | $46.92 | 66900 |
| 2024-04-01 | -32.47 | $47.21 | 55600 |
| 2024-03-28 | -7.69 | $47.58 | 54700 |
| 2024-03-27 | -3.31 | $47.48 | 36800 |
| 2024-03-26 | -33.77 | $47.02 | 54700 |
| 2024-03-25 | -34.44 | $47.01 | 132100 |
| 2024-03-22 | -23.84 | $47.17 | 47300 |
| 2024-03-21 | -9.93 | $47.38 | 62500 |
| 2024-03-20 | -2.33 | $47.33 | 71900 |
| 2024-03-19 | -12.79 | $47.15 | 104800 |
| 2024-03-18 | -23.26 | $46.97 | 54500 |
| 2024-03-15 | -32.13 | $46.66 | 52800 |
| 2024-03-14 | -19.46 | $46.94 | 64400 |
| 2024-03-13 | -3.14 | $47.29 | 164500 |
| 2024-03-12 | -2.42 | $47.24 | 56900 |
| 2024-03-11 | -7.05 | $46.93 | 52400 |
| 2024-03-08 | -17.18 | $46.70 | 84600 |
| 2024-03-07 | -3.52 | $47.01 | 64100 |
| 2024-03-06 | -3.43 | $46.79 | 85700 |
| 2024-03-05 | -16.23 | $46.42 | 127400 |
| 2024-03-04 | -11.24 | $46.32 | 74500 |
| 2024-03-01 | -11.83 | $46.31 | 79400 |
| 2024-02-29 | -14.20 | $46.27 | 62000 |
| 2024-02-28 | -11.31 | $46.31 | 243900 |
| 2024-02-27 | -13.69 | $46.27 | 53700 |
| 2024-02-26 | -15.48 | $46.24 | 73700 |
| 2024-02-23 | -12.79 | $46.28 | 71300 |
| 2024-02-22 | -3.76 | $46.09 | 94700 |
| 2024-02-21 | -9.52 | $45.97 | 76800 |
| 2024-02-20 | -14.81 | $45.87 | 120000 |
| 2024-02-16 | -33.91 | $45.41 | 72800 |
| 2024-02-15 | -36.21 | $45.37 | 81600 |
| 2024-02-14 | -53.45 | $45.07 | 126500 |
| 2024-02-13 | -52.30 | $45.09 | 121100 |
| 2024-02-12 | -21.26 | $45.63 | 151000 |
| 2024-02-09 | -43.10 | $45.25 | 119000 |
| 2024-02-08 | -22.41 | $45.61 | 97200 |
| 2024-02-07 | -25.86 | $45.55 | 44300 |
| 2024-02-06 | -20.11 | $45.65 | 70800 |
| 2024-02-05 | -27.59 | $45.52 | 89100 |
| 2024-02-02 | -10.34 | $45.82 | 117100 |
| 2024-02-01 | 0.00 | $45.93 | 87800 |
| 2024-01-31 | -38.71 | $45.02 | 148300 |
| 2024-01-30 | -2.56 | $45.40 | 89800 |
| 2024-01-29 | -5.21 | $45.17 | 138000 |
| 2024-01-26 | -31.25 | $44.92 | 68800 |
| 2024-01-25 | -55.21 | $44.69 | 77100 |
| 2024-01-24 | -90.38 | $44.28 | 107200 |
| 2024-01-23 | -32.26 | $44.82 | 369400 |
| 2024-01-22 | -51.22 | $44.38 | 126400 |
| 2024-01-19 | -40.85 | $44.55 | 77600 |
| 2024-01-18 | -30.49 | $44.72 | 112400 |
| 2024-01-17 | -26.83 | $44.78 | 53800 |
| 2024-01-16 | -23.17 | $44.84 | 77500 |
| 2024-01-12 | -9.76 | $45.06 | 71700 |
| 2024-01-11 | -18.29 | $44.92 | 56400 |
| 2024-01-10 | -17.07 | $44.94 | 96900 |
| 2024-01-09 | -14.37 | $44.98 | 180100 |
| 2024-01-08 | -18.72 | $44.87 | 73600 |
| 2024-01-05 | -37.43 | $44.52 | 79500 |
| 2024-01-04 | -30.85 | $44.64 | 80600 |
| 2024-01-03 | -27.13 | $44.71 | 206100 |
| 2024-01-02 | -1.11 | $45.13 | 219800 |
| 2023-12-29 | -16.23 | $44.63 | 104600 |
| 2023-12-28 | -16.33 | $44.56 | 85000 |
| 2023-12-27 | -12.76 | $44.63 | 151700 |
| 2023-12-26 | -21.94 | $44.45 | 300400 |
| 2023-12-22 | -34.18 | $44.21 | 189600 |
| 2023-12-21 | -47.45 | $43.95 | 146400 |
| 2023-12-20 | -63.78 | $43.63 | 164600 |
| 2023-12-19 | -18.64 | $44.47 | 175700 |
| 2023-12-18 | -27.35 | $44.27 | 203900 |
| 2023-12-15 | -46.19 | $43.85 | 159200 |
| 2023-12-14 | -30.49 | $44.20 | 173200 |
| 2023-12-13 | 0.00 | $44.80 | 179500 |
| 2023-12-12 | -5.84 | $43.94 | 202500 |
| 2023-12-11 | -13.38 | $43.81 | 170500 |
| 2023-12-08 | -32.97 | $43.41 | 128200 |
| 2023-12-07 | -17.84 | $43.69 | 109000 |
| 2023-12-06 | -30.27 | $43.46 | 116300 |
| 2023-12-05 | -23.24 | $43.59 | 60500 |
| 2023-12-04 | -6.49 | $43.90 | 109700 |
| 2023-12-01 | -1.84 | $43.77 | 96900 |
| 2023-11-30 | -3.59 | $43.52 | 54300 |
| 2023-11-29 | -23.86 | $43.11 | 73000 |
| 2023-11-28 | -7.00 | $43.44 | 192700 |
| 2023-11-27 | -7.62 | $43.32 | 79400 |
| 2023-11-24 | -2.03 | $43.44 | 23100 |
| 2023-11-22 | -8.13 | $43.29 | 91300 |
| 2023-11-21 | -22.76 | $42.93 | 79900 |
| 2023-11-20 | -26.02 | $42.85 | 104100 |
| 2023-11-17 | -27.64 | $42.81 | 66100 |
| 2023-11-16 | -24.39 | $42.89 | 82800 |
| 2023-11-15 | -2.85 | $43.42 | 99900 |
| 2023-11-14 | -4.07 | $43.15 | 160800 |
| 2023-11-13 | -7.82 | $42.68 | 124800 |
| 2023-11-10 | -16.76 | $42.52 | 90100 |
| 2023-11-09 | -26.67 | $42.30 | 195900 |
| 2023-11-08 | -17.22 | $42.46 | 171300 |
| 2023-11-07 | -6.70 | $42.68 | 92500 |
| 2023-11-06 | -9.71 | $42.59 | 56500 |
| 2023-11-03 | -14.56 | $42.49 | 105800 |
| 2023-11-02 | -1.40 | $42.40 | 160300 |
| 2023-11-01 | -23.88 | $41.81 | 175300 |
| 2023-10-31 | -21.39 | $41.86 | 77500 |
| 2023-10-30 | -29.47 | $41.74 | 88000 |
| 2023-10-27 | -61.95 | $41.14 | 127100 |
| 2023-10-26 | -46.95 | $41.67 | 257000 |
| 2023-10-25 | -37.02 | $41.93 | 107000 |
| 2023-10-24 | -43.77 | $41.77 | 97800 |
| 2023-10-23 | -61.32 | $41.39 | 97700 |
| 2023-10-20 | -60.00 | $41.50 | 115700 |
| 2023-10-19 | -59.01 | $41.69 | 84500 |
| 2023-10-18 | -56.70 | $41.96 | 83700 |
| 2023-10-17 | -61.58 | $41.89 | 174800 |
| 2023-10-16 | -67.54 | $41.64 | 71300 |
| 2023-10-13 | -78.52 | $41.18 | 86400 |
| 2023-10-12 | -86.87 | $40.85 | 138800 |
| 2023-10-11 | -74.95 | $41.44 | 173000 |
| 2023-10-10 | -69.11 | $41.71 | 247500 |
| 2023-10-09 | -78.40 | $41.28 | 222000 |
| 2023-10-06 | -79.91 | $41.21 | 202700 |
| 2023-10-05 | -99.15 | $41.39 | 271500 |
| 2023-10-04 | -85.58 | $42.24 | 113800 |
| 2023-10-03 | -98.67 | $41.94 | 95200 |
| 2023-10-02 | -90.63 | $42.30 | 62400 |
| 2023-09-29 | -92.31 | $42.58 | 72900 |
| 2023-09-28 | -88.09 | $42.70 | 151500 |
| 2023-09-27 | -92.91 | $42.57 | 93000 |
| 2023-09-26 | -99.57 | $42.90 | 100400 |
| 2023-09-25 | -90.52 | $43.28 | 186700 |
| 2023-09-22 | -98.31 | $43.44 | 103200 |
| 2023-09-21 | -98.06 | $43.67 | 57900 |
| 2023-09-20 | -82.11 | $44.18 | 105800 |
| 2023-09-19 | -84.55 | $44.15 | 100200 |
| 2023-09-18 | -73.17 | $44.29 | 104000 |
| 2023-09-15 | -76.42 | $44.25 | 64400 |
| 2023-09-14 | -29.77 | $44.88 | 67600 |
| 2023-09-13 | -71.70 | $44.41 | 46500 |
| 2023-09-12 | -78.11 | $44.33 | 53500 |
| 2023-09-11 | -69.48 | $44.61 | 47600 |
| 2023-09-08 | -86.85 | $44.24 | 95900 |
| 2023-09-07 | -89.96 | $44.20 | 287500 |
| 2023-09-06 | -97.49 | $44.02 | 76500 |
| 2023-09-05 | -99.55 | $44.14 | 93900 |
| 2023-09-01 | -88.24 | $44.55 | 75000 |
| 2023-08-31 | -70.28 | $44.94 | 64800 |
| 2023-08-30 | -62.26 | $45.11 | 72000 |
| 2023-08-29 | -67.69 | $45.05 | 114100 |
| 2023-08-28 | -78.17 | $44.81 | 64300 |
| 2023-08-25 | -86.81 | $44.62 | 38000 |
| 2023-08-24 | -100.00 | $44.34 | 76200 |
| 2023-08-23 | -87.19 | $44.65 | 147700 |
| 2023-08-22 | -97.52 | $44.40 | 122500 |
| 2023-08-21 | -91.85 | $44.62 | 145700 |
| 2023-08-18 | -85.65 | $44.91 | 109000 |
| 2023-08-17 | -96.68 | $44.72 | 306200 |
| 2023-08-16 | -98.78 | $45.14 | 61400 |
| 2023-08-15 | -96.67 | $45.31 | 97700 |
| 2023-08-14 | -63.92 | $45.75 | 535400 |
| 2023-08-11 | -49.37 | $45.98 | 73900 |
| 2023-08-10 | -56.96 | $45.86 | 131300 |
| 2023-08-09 | -49.40 | $45.93 | 95000 |
| 2023-08-08 | -52.98 | $45.87 | 69200 |
| 2023-08-07 | -27.18 | $46.23 | 64500 |
| 2023-08-04 | -48.72 | $45.81 | 119900 |
| 2023-08-03 | -25.64 | $46.26 | 78200 |
| 2023-08-02 | -22.56 | $46.32 | 93500 |
| 2023-08-01 | -29.74 | $46.18 | 181600 |
| 2023-07-31 | -18.46 | $46.40 | 96100 |
| 2023-07-28 | -8.72 | $46.59 | 265000 |
| 2023-07-27 | -28.57 | $46.15 | 51200 |
| 2023-07-26 | -6.57 | $46.55 | 56600 |
| 2023-07-25 | -2.78 | $46.45 | 118800 |
| 2023-07-24 | -5.00 | $46.41 | 83700 |
| 2023-07-21 | -7.74 | $46.25 | 76900 |
| 2023-07-20 | -3.42 | $46.11 | 124600 |
| 2023-07-19 | -1.85 | $45.76 | 113000 |
| 2023-07-18 | -38.24 | $45.33 | 408600 |
| 2023-07-17 | -35.29 | $45.36 | 120000 |
| 2023-07-14 | -23.53 | $45.48 | 357500 |
| 2023-07-13 | -38.24 | $45.33 | 338500 |
| 2023-07-12 | -51.85 | $45.16 | 141800 |
| 2023-07-11 | -55.93 | $45.06 | 77100 |
| 2023-07-10 | -63.56 | $44.97 | 59200 |
| 2023-07-07 | -62.81 | $44.96 | 74900 |
| 2023-07-06 | -14.57 | $45.50 | 64000 |
| 2023-07-05 | -3.31 | $45.67 | 168900 |
| 2023-07-03 | 0.00 | $45.72 | 80000 |
| 2023-06-30 | -17.12 | $45.42 | 68200 |
| 2023-06-29 | -42.41 | $45.00 | 57500 |
| 2023-06-28 | -38.24 | $45.02 | 1.4M |
| 2023-06-27 | -22.35 | $45.29 | 61100 |
| 2023-06-26 | -32.35 | $45.12 | 53000 |
| 2023-06-23 | -33.53 | $45.10 | 74700 |
| 2023-06-22 | -16.47 | $45.39 | 97600 |
| 2023-06-21 | -31.76 | $45.13 | 106000 |
| 2023-06-20 | -46.81 | $44.97 | 91300 |
| 2023-06-16 | -32.18 | $45.34 | 283400 |
| 2023-06-15 | -20.79 | $45.57 | 71700 |
| 2023-06-14 | -46.40 | $45.16 | 104100 |
| 2023-06-13 | -59.58 | $44.94 | 84700 |
| 2023-06-12 | -71.48 | $44.74 | 89100 |
| 2023-06-09 | -71.11 | $44.75 | 59700 |
| 2023-06-08 | -68.52 | $44.82 | 58200 |
| 2023-06-07 | -80.37 | $44.50 | 53400 |
| 2023-06-06 | -75.19 | $44.64 | 128200 |
| 2023-06-05 | -70.74 | $44.76 | 120200 |
| 2023-06-02 | -63.74 | $44.96 | 80100 |
| 2023-06-01 | -89.01 | $44.27 | 77400 |
| 2023-05-31 | -89.61 | $44.26 | 70400 |
| 2023-05-30 | -95.65 | $44.18 | 142200 |
| 2023-05-26 | -87.36 | $44.62 | 76100 |
| 2023-05-25 | -90.97 | $44.52 | 145800 |
| 2023-05-24 | -97.03 | $44.75 | 327800 |
| 2023-05-23 | -94.81 | $45.03 | 108600 |
| 2023-05-22 | -98.34 | $45.26 | 77000 |
| 2023-05-19 | -79.86 | $45.89 | 82900 |
| 2023-05-18 | -80.56 | $45.88 | 200600 |
| 2023-05-17 | -78.20 | $46.00 | 166600 |
| 2023-05-16 | -73.68 | $46.06 | 50200 |
| 2023-05-15 | -38.78 | $46.47 | 66100 |
| 2023-05-12 | -30.92 | $46.57 | 44400 |
| 2023-05-11 | -33.92 | $46.46 | 119000 |
| 2023-05-10 | -40.00 | $46.34 | 96100 |
| 2023-05-09 | -40.57 | $46.33 | 62000 |
| 2023-05-08 | -29.14 | $46.53 | 62400 |
| 2023-05-05 | -20.94 | $46.64 | 64300 |
| 2023-05-04 | -42.41 | $46.23 | 157400 |
| 2023-05-03 | -34.56 | $46.38 | 70800 |
| 2023-05-02 | -17.28 | $46.71 | 171900 |
| 2023-05-01 | -8.67 | $46.87 | 142900 |
| 2023-04-28 | -2.73 | $46.75 | 65800 |
| 2023-04-27 | -7.04 | $46.53 | 63200 |
| 2023-04-26 | -31.40 | $46.02 | 82300 |
| 2023-04-25 | -13.91 | $46.35 | 69900 |
| 2023-04-24 | -2.22 | $46.40 | 82200 |
| 2023-04-21 | -5.81 | $46.27 | 83500 |
| 2023-04-20 | -2.45 | $45.98 | 54800 |
| 2023-04-19 | -5.02 | $45.84 | 55200 |
| 2023-04-18 | -1.48 | $45.85 | 141600 |
| 2023-04-17 | -1.94 | $45.72 | 85800 |
| 2023-04-14 | -12.87 | $45.42 | 54200 |
| 2023-04-13 | -2.22 | $45.69 | 132500 |
| 2023-04-12 | -12.22 | $45.42 | 48700 |
| 2023-04-11 | -4.53 | $45.58 | 72400 |
| 2023-04-10 | -6.11 | $45.44 | 114700 |
| 2023-04-06 | -5.07 | $45.46 | 557700 |
| 2023-04-05 | -5.43 | $45.45 | 74600 |
| 2023-04-04 | -12.18 | $45.22 | 437000 |
| 2023-04-03 | -2.63 | $45.43 | 120600 |
| 2023-03-31 | -1.70 | $45.15 | 134500 |
| 2023-03-30 | -5.77 | $44.80 | 68300 |
| 2023-03-29 | -2.11 | $44.70 | 295100 |
| 2023-03-28 | -11.05 | $44.45 | 109700 |
| 2023-03-27 | -10.53 | $44.37 | 91400 |
| 2023-03-24 | -18.87 | $44.13 | 153000 |
| 2023-03-23 | -67.30 | $43.36 | 66800 |
| 2023-03-22 | -63.33 | $43.50 | 242700 |
| 2023-03-21 | -48.00 | $43.88 | 361700 |
| 2023-03-20 | -50.00 | $43.84 | 99000 |
| 2023-03-17 | -79.00 | $43.26 | 97700 |
| 2023-03-16 | -49.00 | $43.86 | 134100 |
| 2023-03-15 | -50.00 | $43.84 | 152500 |
| 2023-03-14 | -62.50 | $43.59 | 280900 |
| 2023-03-13 | -84.00 | $43.16 | 193500 |
| 2023-03-10 | -90.50 | $43.03 | 113700 |
| 2023-03-09 | -88.44 | $43.31 | 584700 |
| 2023-03-08 | -65.32 | $43.71 | 59300 |
| 2023-03-07 | -68.21 | $43.66 | 145100 |
| 2023-03-06 | -42.20 | $44.11 | 116000 |
| 2023-03-03 | -42.77 | $44.10 | 202500 |
| 2023-03-02 | -53.37 | $44.01 | 61900 |
| 2023-03-01 | -83.64 | $43.47 | 91300 |
| 2023-02-28 | -99.37 | $43.73 | 72400 |
| 2023-02-27 | -80.79 | $44.09 | 65200 |
| 2023-02-24 | -77.48 | $44.14 | 90700 |
| 2023-02-23 | -58.94 | $44.42 | 102400 |
| 2023-02-22 | -54.30 | $44.49 | 93900 |
| 2023-02-21 | -49.67 | $44.56 | 158800 |
| 2023-02-17 | -36.42 | $44.76 | 58100 |
| 2023-02-16 | -56.19 | $44.22 | 136800 |
| 2023-02-15 | -37.11 | $44.59 | 115900 |
| 2023-02-14 | -48.45 | $44.37 | 79700 |
| 2023-02-13 | -36.24 | $44.76 | 74800 |
| 2023-02-10 | -59.17 | $44.26 | 55400 |
| 2023-02-09 | -77.06 | $43.87 | 96500 |
| 2023-02-08 | -67.89 | $44.07 | 90100 |
| 2023-02-07 | -53.21 | $44.39 | 106700 |
| 2023-02-06 | -52.40 | $44.56 | 145500 |
| 2023-02-03 | -51.20 | $44.59 | 132400 |
| 2023-02-02 | -44.40 | $44.76 | 251100 |
| 2023-02-01 | -31.20 | $45.09 | 134200 |
| 2023-01-31 | -46.40 | $44.71 | 153800 |
| 2023-01-30 | -67.20 | $44.19 | 353100 |
| 2023-01-27 | -68.00 | $44.17 | 132800 |
| 2023-01-26 | -63.20 | $44.29 | 155400 |
| 2023-01-25 | -59.20 | $44.39 | 150500 |
| 2023-01-24 | -64.40 | $44.26 | 183300 |
| 2023-01-23 | -70.80 | $44.10 | 440300 |
| 2023-01-20 | -76.40 | $43.96 | 91600 |
| 2023-01-19 | -99.13 | $43.60 | 168800 |
| 2023-01-18 | -98.96 | $43.97 | 87100 |
| 2023-01-17 | -40.36 | $45.20 | 190800 |
| 2023-01-13 | -43.98 | $45.14 | 93800 |
| 2023-01-12 | -67.43 | $44.92 | 261500 |
| 2023-01-11 | -60.64 | $45.19 | 97800 |
| 2023-01-10 | -62.65 | $45.14 | 112300 |
| 2023-01-09 | -62.25 | $45.15 | 88900 |
| 2023-01-06 | -45.78 | $45.56 | 66700 |
| 2023-01-05 | -91.97 | $44.41 | 93500 |
| 2023-01-04 | -75.10 | $44.83 | 71800 |
| 2023-01-03 | -83.13 | $44.63 | 221300 |
| 2022-12-30 | -80.08 | $44.81 | 68100 |
| 2022-12-29 | -71.61 | $45.01 | 70600 |
| 2022-12-28 | -80.93 | $44.79 | 57300 |
| 2022-12-27 | -56.78 | $45.36 | 61800 |
| 2022-12-23 | -64.83 | $45.17 | 44500 |
| 2022-12-22 | -73.31 | $44.97 | 90200 |
| 2022-12-21 | -67.37 | $45.11 | 94300 |
| 2022-12-20 | -86.86 | $44.65 | 91500 |
| 2022-12-19 | -86.44 | $44.66 | 52000 |
| 2022-12-16 | -83.90 | $44.72 | 91500 |
| 2022-12-15 | -63.22 | $45.17 | 159900 |
| 2022-12-14 | -30.17 | $45.97 | 101700 |
| 2022-12-13 | -28.86 | $45.99 | 161900 |
| 2022-12-12 | -21.62 | $46.06 | 111800 |
| 2022-12-09 | -35.79 | $45.60 | 30100 |
| 2022-12-08 | -22.81 | $45.97 | 73000 |
| 2022-12-07 | -25.77 | $45.78 | 66200 |
| 2022-12-06 | -28.83 | $45.68 | 146600 |
| 2022-12-05 | -19.63 | $45.98 | 100000 |
| 2022-12-02 | -1.33 | $46.57 | 68600 |
| 2022-12-01 | -4.83 | $46.35 | 185200 |
| 2022-11-30 | 0.00 | $46.54 | 87400 |
| 2022-11-29 | -11.24 | $45.69 | 68300 |
| 2022-11-28 | -6.34 | $45.86 | 141500 |
| 2022-11-25 | 0.00 | $46.03 | 37100 |
| 2022-11-23 | -1.76 | $45.96 | 65400 |
| 2022-11-22 | -0.62 | $45.82 | 141600 |
| 2022-11-21 | -1.18 | $45.52 | 66300 |
| 2022-11-18 | -3.24 | $45.07 | 73800 |
| 2022-11-17 | -5.67 | $44.66 | 72100 |
| 2022-11-16 | -3.69 | $44.74 | 99400 |
| 2022-11-15 | -6.33 | $44.53 | 133900 |
| 2022-11-14 | -18.37 | $44.03 | 52700 |
| 2022-11-11 | -3.77 | $44.40 | 72300 |
| 2022-11-10 | -1.02 | $44.50 | 49600 |
| 2022-11-09 | -20.99 | $43.42 | 52100 |
| 2022-11-08 | -6.67 | $44.00 | 67800 |
| 2022-11-07 | -9.05 | $43.84 | 86000 |
| 2022-11-04 | -17.06 | $43.47 | 74800 |
| 2022-11-03 | -29.30 | $42.94 | 158500 |
| 2022-11-02 | -27.21 | $43.03 | 66600 |
| 2022-11-01 | -9.53 | $43.79 | 74900 |
| 2022-10-31 | -6.28 | $43.93 | 142700 |
| 2022-10-28 | -1.16 | $44.15 | 65700 |
| 2022-10-27 | -8.29 | $43.22 | 50900 |
| 2022-10-26 | -8.61 | $43.19 | 51500 |
| 2022-10-25 | -1.32 | $42.90 | 106300 |
| 2022-10-24 | -2.46 | $42.28 | 94100 |
| 2022-10-21 | -21.40 | $41.59 | 71400 |
| 2022-10-20 | -54.34 | $40.90 | 215900 |
| 2022-10-19 | -43.12 | $41.47 | 52300 |
| 2022-10-18 | -47.94 | $41.67 | 52300 |
| 2022-10-17 | -62.65 | $41.17 | 87800 |
| 2022-10-14 | -76.76 | $40.69 | 71300 |
| 2022-10-13 | -54.12 | $41.46 | 90900 |
| 2022-10-12 | -74.41 | $40.77 | 93400 |
| 2022-10-11 | -79.77 | $40.61 | 331600 |
| 2022-10-10 | -92.44 | $40.24 | 95500 |
| 2022-10-07 | -96.78 | $40.06 | 99900 |
| 2022-10-06 | -87.27 | $40.69 | 84600 |
| 2022-10-05 | -75.16 | $41.27 | 86300 |
| 2022-10-04 | -69.94 | $41.52 | 90400 |
| 2022-10-03 | -84.76 | $40.81 | 180500 |
| 2022-09-30 | -98.54 | $40.15 | 95300 |
| 2022-09-29 | -94.92 | $40.76 | 220900 |
| 2022-09-28 | -82.89 | $41.48 | 209700 |
| 2022-09-27 | -98.75 | $40.95 | 102400 |
| 2022-09-26 | -88.63 | $41.62 | 261300 |
| 2022-09-23 | -90.93 | $41.62 | 218000 |
| 2022-09-22 | -98.38 | $42.39 | 73900 |
| 2022-09-21 | -95.11 | $42.53 | 144700 |
| 2022-09-20 | -91.03 | $42.68 | 391000 |
| 2022-09-19 | -85.79 | $42.92 | 78300 |
| 2022-09-16 | -93.45 | $42.66 | 100000 |
| 2022-09-15 | -96.32 | $42.88 | 59300 |
| 2022-09-14 | -92.98 | $43.23 | 75900 |
| 2022-09-13 | -97.44 | $43.25 | 92200 |
| 2022-09-12 | -57.49 | $44.76 | 84800 |
| 2022-09-09 | -62.87 | $44.58 | 60800 |
| 2022-09-08 | -77.84 | $44.08 | 90100 |
| 2022-09-07 | -74.55 | $44.19 | 98000 |
| 2022-09-06 | -97.31 | $43.43 | 73400 |
| 2022-09-02 | -94.30 | $43.70 | 264400 |
| 2022-09-01 | -80.89 | $44.31 | 176100 |
| 2022-08-31 | -99.62 | $44.08 | 125900 |
| 2022-08-30 | -95.14 | $44.33 | 80500 |
| 2022-08-29 | -84.93 | $44.82 | 82600 |
| 2022-08-26 | -82.19 | $44.88 | 66200 |
| 2022-08-25 | -31.96 | $45.98 | 42800 |
| 2022-08-24 | -39.33 | $45.74 | 89700 |
| 2022-08-23 | -35.64 | $45.60 | 57100 |
| 2022-08-22 | -28.57 | $45.80 | 234500 |
| 2022-08-19 | -12.01 | $46.31 | 111800 |
| 2022-08-18 | -6.49 | $46.48 | 48100 |
| 2022-08-17 | -10.59 | $46.34 | 129500 |
| 2022-08-16 | -5.25 | $46.51 | 124400 |
| 2022-08-15 | -0.40 | $45.96 | 132700 |
| 2022-08-12 | -2.73 | $45.48 | 41600 |
| 2022-08-11 | -21.82 | $45.06 | 138100 |
| 2022-08-10 | -13.06 | $45.12 | 72000 |
| 2022-08-09 | -26.53 | $44.79 | 94700 |
| 2022-08-08 | -21.22 | $44.92 | 109100 |
| 2022-08-05 | -21.63 | $44.91 | 90200 |
| 2022-08-04 | -19.59 | $44.96 | 88700 |
| 2022-08-03 | -6.53 | $45.28 | 106400 |
| 2022-08-02 | -19.18 | $44.97 | 350600 |
| 2022-08-01 | -5.31 | $45.31 | 119000 |
| 2022-07-29 | -16.04 | $44.77 | 84200 |
| 2022-07-28 | -3.03 | $45.04 | 72200 |
| 2022-07-27 | -6.02 | $44.36 | 70500 |
| 2022-07-26 | -20.39 | $44.01 | 71700 |
| 2022-07-25 | -6.58 | $44.22 | 78700 |
| 2022-07-22 | -10.37 | $44.01 | 87100 |
| 2022-07-21 | -16.39 | $43.78 | 142300 |
| 2022-07-20 | -17.83 | $43.67 | 145400 |
| 2022-07-19 | -7.78 | $43.87 | 52300 |
| 2022-07-18 | -21.45 | $43.40 | 249000 |
| 2022-07-15 | -9.15 | $43.79 | 75900 |
| 2022-07-14 | -16.09 | $43.57 | 76100 |
| 2022-07-13 | -16.09 | $43.57 | 97000 |
| 2022-07-12 | -17.67 | $43.52 | 62900 |
| 2022-07-11 | -14.20 | $43.63 | 78300 |
| 2022-07-08 | -17.97 | $43.74 | 51400 |
| 2022-07-07 | -16.95 | $43.85 | 48800 |
| 2022-07-06 | -21.95 | $43.79 | 98200 |
| 2022-07-05 | -27.08 | $43.71 | 207800 |
| 2022-07-01 | -23.18 | $43.86 | 125600 |
| 2022-06-30 | -38.86 | $43.27 | 80900 |
| 2022-06-29 | -38.56 | $43.30 | 45900 |
| 2022-06-28 | -46.08 | $43.11 | 117400 |
| 2022-06-27 | -32.03 | $43.69 | 113600 |
| 2022-06-24 | -31.05 | $43.73 | 89900 |
| 2022-06-23 | -52.32 | $42.86 | 91900 |
| 2022-06-22 | -71.39 | $42.08 | 170500 |
| 2022-06-21 | -70.42 | $42.12 | 536500 |
| 2022-06-17 | -95.84 | $41.08 | 281900 |
| 2022-06-16 | -88.47 | $41.47 | 145900 |
| 2022-06-15 | -89.29 | $41.81 | 166800 |
| 2022-06-14 | -93.96 | $41.71 | 463300 |
| 2022-06-13 | -90.87 | $42.15 | 215000 |
| 2022-06-10 | -70.12 | $43.15 | 134500 |
| 2022-06-09 | -66.18 | $43.34 | 84100 |
| 2022-06-08 | -51.24 | $44.06 | 101300 |
| 2022-06-07 | -40.46 | $44.58 | 59200 |
| 2022-06-06 | -45.02 | $44.36 | 114800 |
| 2022-06-03 | -45.44 | $44.34 | 69400 |
| 2022-06-02 | -40.97 | $44.75 | 125600 |
| 2022-06-01 | -54.93 | $44.13 | 232300 |
| 2022-05-31 | -44.32 | $44.70 | 200100 |
| 2022-05-27 | -38.73 | $45.00 | 214900 |
| 2022-05-26 | -54.56 | $44.45 | 84400 |
| 2022-05-25 | -65.13 | $43.91 | 89900 |
| 2022-05-24 | -66.40 | $43.83 | 366700 |
| 2022-05-23 | -75.36 | $43.27 | 325500 |
| 2022-05-20 | -89.42 | $42.38 | 409400 |
| 2022-05-19 | -95.57 | $42.38 | 486200 |
| 2022-05-18 | -98.19 | $43.06 | 219800 |
| 2022-05-17 | -76.23 | $45.92 | 221400 |
| 2022-05-16 | -66.91 | $46.30 | 394100 |
| 2022-05-13 | -70.10 | $46.17 | 140700 |
| 2022-05-12 | -88.73 | $45.41 | 217100 |
| 2022-05-11 | -99.46 | $45.36 | 252700 |
| 2022-05-10 | -92.86 | $45.65 | 252400 |
| 2022-05-09 | -86.16 | $45.98 | 307000 |
| 2022-05-06 | -85.59 | $46.00 | 159900 |
| 2022-05-05 | -84.18 | $46.05 | 164600 |
| 2022-05-04 | -57.06 | $47.01 | 227200 |
| 2022-05-03 | -82.20 | $46.12 | 251000 |
| 2022-05-02 | -79.94 | $46.20 | 384200 |
| 2022-04-29 | -70.82 | $46.70 | 388600 |
| 2022-04-28 | -33.13 | $47.94 | 125200 |
| 2022-04-27 | -51.63 | $47.29 | 150600 |
| 2022-04-26 | -54.60 | $47.13 | 219200 |
| 2022-04-25 | -27.67 | $47.94 | 163700 |
| 2022-04-22 | -32.50 | $47.73 | 360500 |
| 2022-04-21 | -12.47 | $48.49 | 200700 |
| 2022-04-20 | -2.72 | $48.60 | 222800 |
| 2022-04-19 | -1.50 | $47.94 | 123000 |
| 2022-04-18 | -20.88 | $47.21 | 140200 |
| 2022-04-14 | -9.19 | $47.59 | 120000 |
| 2022-04-13 | -2.11 | $47.58 | 199200 |
| 2022-04-12 | -11.14 | $47.23 | 119100 |
| 2022-04-11 | -9.69 | $47.27 | 358900 |
| 2022-04-08 | -3.46 | $47.43 | 137000 |
| 2022-04-07 | -1.96 | $47.22 | 124700 |
| 2022-04-06 | -0.85 | $46.70 | 224300 |
| 2022-04-05 | -13.54 | $46.21 | 109700 |
| 2022-04-04 | -4.70 | $46.25 | 97600 |
| 2022-04-01 | -0.63 | $46.38 | 159300 |
| 2022-03-31 | -8.97 | $45.85 | 66800 |
| 2022-03-30 | -3.86 | $45.95 | 126600 |
| 2022-03-29 | -3.86 | $45.95 | 362800 |
| 2022-03-28 | -20.35 | $45.48 | 174200 |
| 2022-03-25 | -25.61 | $45.33 | 82100 |
| 2022-03-24 | -38.60 | $44.96 | 116600 |
| 2022-03-23 | -48.07 | $44.69 | 191300 |
| 2022-03-22 | -35.44 | $45.05 | 458600 |
| 2022-03-21 | -45.61 | $44.76 | 174600 |
| 2022-03-18 | -45.96 | $44.75 | 231900 |
| 2022-03-17 | -44.56 | $44.79 | 194700 |
| 2022-03-16 | -54.04 | $44.52 | 140100 |
| 2022-03-15 | -61.75 | $44.30 | 121200 |
| 2022-03-14 | -92.98 | $43.41 | 450300 |
| 2022-03-11 | -100.00 | $43.21 | 99000 |
| 2022-03-10 | -84.13 | $43.78 | 314900 |
| 2022-03-09 | -78.49 | $44.13 | 128100 |
| 2022-03-08 | -91.70 | $43.78 | 306100 |
| 2022-03-07 | -47.92 | $44.94 | 138400 |
| 2022-03-04 | -15.09 | $45.81 | 148200 |
| 2022-03-03 | -19.64 | $45.81 | 363900 |
| 2022-03-02 | -31.43 | $45.48 | 103700 |
| 2022-03-01 | -48.57 | $45.00 | 135900 |
| 2022-02-28 | -38.21 | $45.29 | 75800 |
| 2022-02-25 | -20.71 | $45.78 | 426900 |
| 2022-02-24 | -71.43 | $44.36 | 362300 |
| 2022-02-23 | -66.16 | $45.05 | 138400 |
| 2022-02-22 | -45.96 | $45.45 | 144000 |
| 2022-02-18 | -26.77 | $45.83 | 94500 |
| 2022-02-17 | -27.27 | $45.82 | 77300 |
| 2022-02-16 | -45.45 | $45.52 | 103500 |
| 2022-02-15 | -50.24 | $45.42 | 82400 |
| 2022-02-14 | -55.98 | $45.30 | 252700 |
| 2022-02-11 | -54.55 | $45.43 | 104300 |
| 2022-02-10 | -50.86 | $45.52 | 127800 |
| 2022-02-09 | -31.03 | $45.98 | 134600 |
| 2022-02-08 | -33.19 | $45.93 | 115200 |
| 2022-02-07 | -47.60 | $45.69 | 171200 |
| 2022-02-04 | -54.17 | $45.59 | 97700 |
| 2022-02-03 | -34.33 | $46.14 | 163200 |
| 2022-02-02 | -37.67 | $46.20 | 178800 |
| 2022-02-01 | -54.11 | $45.72 | 190300 |
| 2022-01-31 | -53.77 | $45.73 | 229400 |
| 2022-01-28 | -61.99 | $45.49 | 92400 |
| 2022-01-27 | -83.69 | $44.94 | 140200 |
| 2022-01-26 | -90.43 | $44.75 | 387400 |
| 2022-01-25 | -80.30 | $45.14 | 255300 |
| 2022-01-24 | -61.39 | $45.71 | 287500 |
| 2022-01-21 | -87.15 | $45.74 | 281100 |
| 2022-01-20 | -65.09 | $45.79 | 291800 |
| 2022-01-19 | -47.90 | $46.16 | 109000 |
| 2022-01-18 | -52.78 | $45.97 | 198000 |
| 2022-01-14 | -25.00 | $46.67 | 186900 |
| 2022-01-13 | -28.17 | $46.59 | 159000 |
| 2022-01-12 | -33.73 | $46.45 | 118200 |
| 2022-01-11 | -32.54 | $46.48 | 168900 |
| 2022-01-10 | -32.14 | $46.49 | 155300 |
| 2022-01-07 | -14.43 | $46.88 | 122500 |
| 2022-01-06 | -15.82 | $46.77 | 138700 |
| 2022-01-05 | -12.61 | $46.86 | 130700 |
| 2022-01-04 | -4.59 | $46.93 | 154200 |
| 2022-01-03 | -1.94 | $46.70 | 128700 |
| 2021-12-31 | -2.40 | $46.67 | 68800 |
| 2021-12-30 | -6.97 | $46.37 | 80700 |
| 2021-12-29 | -2.64 | $46.48 | 99900 |
| 2021-12-28 | -0.77 | $46.29 | 106700 |
| 2021-12-27 | -6.51 | $46.02 | 102600 |
| 2021-12-23 | -17.97 | $45.58 | 70900 |
| 2021-12-22 | -20.57 | $45.48 | 108300 |
| 2021-12-21 | -27.86 | $45.20 | 113600 |
| 2021-12-20 | -29.17 | $45.15 | 339000 |
| 2021-12-17 | -27.60 | $45.21 | 92100 |
| 2021-12-16 | -4.69 | $46.09 | 98300 |
| 2021-12-15 | -1.15 | $45.87 | 145600 |
| 2021-12-14 | -5.52 | $45.34 | 86900 |
| 2021-12-13 | -4.22 | $45.38 | 125800 |
| 2021-12-10 | -0.40 | $44.92 | 86700 |
| 2021-12-09 | -23.32 | $44.14 | 40900 |
| 2021-12-08 | -21.52 | $44.18 | 106400 |
| 2021-12-07 | -16.59 | $44.29 | 84800 |
| 2021-12-06 | -24.22 | $44.12 | 80700 |
| 2021-12-03 | -56.95 | $43.39 | 95700 |
| 2021-12-02 | -78.03 | $42.92 | 71800 |
| 2021-12-01 | -98.21 | $42.47 | 76500 |
| 2021-11-30 | -97.45 | $42.75 | 102800 |
| 2021-11-29 | -57.14 | $43.90 | 92400 |
| 2021-11-26 | -61.54 | $43.78 | 44300 |
| 2021-11-24 | -18.06 | $44.38 | 71000 |
| 2021-11-23 | -7.10 | $44.55 | 50600 |
| 2021-11-22 | -24.52 | $44.28 | 102800 |
| 2021-11-19 | -46.58 | $43.91 | 65700 |
| 2021-11-18 | -36.02 | $44.08 | 63100 |
| 2021-11-17 | -24.28 | $44.24 | 59500 |
| 2021-11-16 | -17.02 | $44.34 | 103300 |
| 2021-11-15 | -1.90 | $44.57 | 62800 |
| 2021-11-12 | -9.66 | $44.38 | 83400 |
| 2021-11-11 | -11.71 | $44.32 | 73100 |
| 2021-11-10 | -10.73 | $44.34 | 57600 |
| 2021-11-09 | -12.55 | $44.27 | 82800 |
| 2021-11-08 | -18.18 | $44.14 | 100500 |
| 2021-11-05 | -1.30 | $44.53 | 57300 |
| 2021-11-04 | -3.94 | $44.20 | 68700 |
| 2021-11-03 | 0.00 | $44.17 | 58600 |
| 2021-11-02 | -4.00 | $43.71 | 108400 |
| 2021-11-01 | -3.95 | $43.49 | 64100 |
| 2021-10-29 | -10.89 | $43.34 | 33100 |
| 2021-10-28 | -9.41 | $43.37 | 37400 |
| 2021-10-27 | -20.79 | $43.14 | 58700 |
| 2021-10-26 | -4.12 | $43.40 | 74900 |
| 2021-10-25 | -2.70 | $43.34 | 51200 |
| 2021-10-22 | -3.80 | $43.31 | 95400 |
| 2021-10-21 | -14.12 | $43.00 | 44600 |
| 2021-10-20 | -14.12 | $43.00 | 58000 |
| 2021-10-19 | -27.06 | $42.78 | 83100 |
| 2021-10-18 | -30.00 | $42.73 | 131900 |
| 2021-10-15 | -19.41 | $42.91 | 162500 |
| 2021-10-14 | -7.93 | $43.05 | 42300 |
| 2021-10-13 | -48.29 | $42.60 | 42300 |
| 2021-10-12 | -51.71 | $42.53 | 66400 |
| 2021-10-11 | -56.56 | $42.50 | 108600 |
| 2021-10-08 | -58.58 | $42.53 | 45500 |
| 2021-10-07 | -56.07 | $42.59 | 55000 |
| 2021-10-06 | -63.60 | $42.41 | 71100 |
| 2021-10-05 | -79.35 | $42.05 | 83700 |
| 2021-10-04 | -88.59 | $41.84 | 102000 |
| 2021-10-01 | -83.97 | $41.98 | 121600 |
| 2021-09-30 | -100.00 | $41.85 | 62400 |
| 2021-09-29 | -75.68 | $42.60 | 52800 |
| 2021-09-28 | -92.34 | $42.23 | 100800 |
| 2021-09-27 | -75.36 | $42.69 | 66700 |
| 2021-09-24 | -69.67 | $42.81 | 88600 |
| 2021-09-23 | -71.09 | $42.78 | 51400 |
| 2021-09-22 | -79.15 | $42.61 | 50400 |
| 2021-09-21 | -85.31 | $42.48 | 82500 |
| 2021-09-20 | -83.89 | $42.51 | 125700 |
| 2021-09-17 | -98.47 | $42.99 | 49000 |
| 2021-09-16 | -70.73 | $43.41 | 214700 |
| 2021-09-15 | -69.81 | $43.54 | 38700 |
| 2021-09-14 | -87.85 | $43.35 | 272000 |
| 2021-09-13 | -61.68 | $43.63 | 43000 |
| 2021-09-10 | -71.96 | $43.52 | 44900 |
| 2021-09-09 | -57.94 | $43.67 | 66900 |
| 2021-09-08 | -27.10 | $44.00 | 118600 |
| 2021-09-07 | -57.94 | $43.67 | 80100 |
| 2021-09-03 | -13.33 | $44.13 | 51000 |
| 2021-09-02 | -6.02 | $44.21 | 72400 |
| 2021-09-01 | -18.84 | $44.03 | 73000 |
| 2021-08-31 | -30.77 | $43.81 | 54400 |
| 2021-08-30 | -36.54 | $43.72 | 50500 |
| 2021-08-27 | -49.36 | $43.52 | 51400 |
| 2021-08-26 | -63.46 | $43.30 | 57200 |
| 2021-08-25 | -47.44 | $43.55 | 59900 |
| 2021-08-24 | -43.59 | $43.61 | 81800 |
| 2021-08-23 | -25.64 | $43.89 | 63300 |
| 2021-08-20 | -21.15 | $43.96 | 47000 |
| 2021-08-19 | -25.00 | $43.89 | 67500 |
| 2021-08-18 | -39.66 | $43.60 | 65200 |
| 2021-08-17 | -7.47 | $44.16 | 77800 |
| 2021-08-16 | -1.25 | $44.13 | 72000 |
| 2021-08-13 | -2.82 | $43.91 | 56800 |
| 2021-08-12 | -16.26 | $43.56 | 128900 |
| 2021-08-11 | -9.76 | $43.64 | 61900 |
| 2021-08-10 | -4.90 | $43.50 | 95700 |
| 2021-08-09 | -32.43 | $43.19 | 76000 |
| 2021-08-06 | -47.75 | $43.02 | 60400 |
| 2021-08-05 | -49.55 | $43.00 | 62500 |
| 2021-08-04 | -61.36 | $42.74 | 161200 |
| 2021-08-03 | -15.15 | $43.35 | 115800 |
| 2021-08-02 | -28.47 | $43.16 | 120900 |
| 2021-07-30 | -18.25 | $43.30 | 50400 |
| 2021-07-29 | -18.98 | $43.29 | 41700 |
| 2021-07-28 | -37.23 | $43.04 | 70800 |
| 2021-07-27 | -13.14 | $43.37 | 62500 |
| 2021-07-26 | -5.08 | $43.30 | 66300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.51
2026-07-24
Close Price
$53.00
Vol: 18666Average Directional Index - Detailed Analysis
Minimum
7.29
Average
19.79
Maximum
65.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.51 | $53.00 | 18666 |
| 2026-07-23 | 9.56 | $52.41 | 131748 |
| 2026-07-22 | 9.84 | $53.14 | 86000 |
| 2026-07-21 | 9.57 | $53.00 | 94886 |
| 2026-07-20 | 9.39 | $53.45 | 82700 |
| 2026-07-17 | 8.94 | $53.64 | 207639 |
| 2026-07-16 | 8.37 | $54.12 | 107500 |
| 2026-07-15 | 8.24 | $52.68 | 88509 |
| 2026-07-14 | 8.61 | $52.74 | 109207 |
| 2026-07-13 | 8.86 | $53.40 | 86983 |
| 2026-07-10 | 8.74 | $53.10 | 85356 |
| 2026-07-09 | 9.07 | $52.57 | 100112 |
| 2026-07-08 | 9.47 | $53.30 | 171885 |
| 2026-07-07 | 9.45 | $53.59 | 107705 |
| 2026-07-06 | 9.34 | $53.18 | 89318 |
| 2026-07-02 | 9.69 | $53.70 | 78419 |
| 2026-07-01 | 9.98 | $52.58 | 112000 |
| 2026-06-30 | 9.91 | $52.54 | 94013 |
| 2026-06-29 | 9.97 | $53.29 | 124500 |
| 2026-06-26 | 10.42 | $53.49 | 128940 |
| 2026-06-25 | 10.84 | $52.97 | 106200 |
| 2026-06-24 | 11.40 | $53.41 | 83700 |
| 2026-06-23 | 11.79 | $52.95 | 123832 |
| 2026-06-22 | 12.24 | $52.05 | 125600 |
| 2026-06-18 | 12.39 | $52.41 | 112400 |
| 2026-06-17 | 12.72 | $52.90 | 139700 |
| 2026-06-16 | 13.31 | $54.01 | 142000 |
| 2026-06-15 | 13.27 | $53.93 | 96500 |
| 2026-06-12 | 13.45 | $54.11 | 66700 |
| 2026-06-11 | 13.60 | $53.74 | 98732 |
| 2026-06-10 | 13.75 | $53.91 | 135400 |
| 2026-06-09 | 14.05 | $52.98 | 114900 |
| 2026-06-08 | 14.78 | $52.48 | 89628 |
| 2026-06-05 | 15.10 | $52.57 | 148214 |
| 2026-06-04 | 15.43 | $51.70 | 127900 |
| 2026-06-03 | 15.36 | $51.75 | 129729 |
| 2026-06-02 | 14.73 | $51.44 | 98830 |
| 2026-06-01 | 13.73 | $51.58 | 164280 |
| 2026-05-29 | 12.73 | $52.11 | 267717 |
| 2026-05-28 | 12.03 | $53.15 | 91925 |
| 2026-05-27 | 11.92 | $53.28 | 73310 |
| 2026-05-26 | 11.80 | $52.75 | 123331 |
| 2026-05-22 | 11.56 | $53.50 | 88427 |
| 2026-05-21 | 11.70 | $53.50 | 145451 |
| 2026-05-20 | 11.81 | $54.29 | 76500 |
| 2026-05-19 | 12.08 | $54.69 | 119233 |
| 2026-05-18 | 12.00 | $54.54 | 100248 |
| 2026-05-15 | 12.30 | $53.84 | 143100 |
| 2026-05-14 | 12.78 | $54.00 | 83164 |
| 2026-05-13 | 13.10 | $53.85 | 75005 |
| 2026-05-12 | 13.43 | $53.69 | 83400 |
| 2026-05-11 | 13.89 | $53.00 | 135300 |
| 2026-05-08 | 14.44 | $53.60 | 92424 |
| 2026-05-07 | 14.63 | $53.55 | 149447 |
| 2026-05-06 | 15.01 | $53.71 | 663932 |
| 2026-05-05 | 15.05 | $53.76 | 141024 |
| 2026-05-04 | 15.09 | $53.51 | 150600 |
| 2026-05-01 | 15.13 | $53.95 | 129324 |
| 2026-04-30 | 14.80 | $54.09 | 118117 |
| 2026-04-29 | 14.69 | $53.09 | 130100 |
| 2026-04-28 | 15.31 | $53.19 | 90616 |
| 2026-04-27 | 15.75 | $52.82 | 118337 |
| 2026-04-24 | 16.38 | $53.37 | 111100 |
| 2026-04-23 | 16.66 | $53.45 | 716332 |
| 2026-04-22 | 17.05 | $52.70 | 64300 |
| 2026-04-21 | 17.86 | $52.52 | 70100 |
| 2026-04-20 | 18.65 | $52.78 | 184538 |
| 2026-04-17 | 19.63 | $52.84 | 94954 |
| 2026-04-16 | 20.47 | $52.12 | 158800 |
| 2026-04-15 | 20.87 | $51.96 | 160400 |
| 2026-04-14 | 21.04 | $52.16 | 144800 |
| 2026-04-13 | 21.31 | $52.25 | 111992 |
| 2026-04-10 | 21.73 | $52.79 | 104710 |
| 2026-04-09 | 22.69 | $53.52 | 227645 |
| 2026-04-08 | 23.74 | $53.03 | 170763 |
| 2026-04-07 | 24.31 | $51.99 | 147300 |
| 2026-04-06 | 24.62 | $52.85 | 115878 |
| 2026-04-02 | 25.24 | $52.40 | 210273 |
| 2026-04-01 | 25.45 | $52.10 | 191043 |
| 2026-03-31 | 25.56 | $52.33 | 184700 |
| 2026-03-30 | 25.71 | $52.23 | 278538 |
| 2026-03-27 | 26.01 | $52.00 | 271309 |
| 2026-03-26 | 26.02 | $51.70 | 162158 |
| 2026-03-25 | 26.08 | $51.89 | 172100 |
| 2026-03-24 | 25.77 | $51.55 | 260745 |
| 2026-03-23 | 25.44 | $51.57 | 302400 |
| 2026-03-20 | 25.20 | $51.33 | 247324 |
| 2026-03-19 | 24.95 | $52.12 | 217093 |
| 2026-03-18 | 25.06 | $52.50 | 187436 |
| 2026-03-17 | 25.46 | $53.76 | 122106 |
| 2026-03-16 | 26.78 | $53.96 | 146611 |
| 2026-03-13 | 28.10 | $53.93 | 97025 |
| 2026-03-12 | 29.52 | $53.59 | 110756 |
| 2026-03-11 | 30.89 | $53.71 | 305602 |
| 2026-03-10 | 32.50 | $54.33 | 181071 |
| 2026-03-09 | 33.83 | $54.41 | 219685 |
| 2026-03-06 | 35.45 | $54.26 | 194639 |
| 2026-03-05 | 37.29 | $54.09 | 530171 |
| 2026-03-04 | 39.04 | $55.27 | 213137 |
| 2026-03-03 | 39.80 | $55.62 | 303702 |
| 2026-03-02 | 40.49 | $56.14 | 209532 |
| 2026-02-27 | 40.09 | $56.91 | 245700 |
| 2026-02-26 | 39.52 | $56.15 | 141823 |
| 2026-02-25 | 39.03 | $56.23 | 176661 |
| 2026-02-24 | 38.59 | $56.66 | 165618 |
| 2026-02-23 | 37.87 | $56.17 | 120700 |
| 2026-02-20 | 37.26 | $55.50 | 87320 |
| 2026-02-19 | 36.97 | $55.39 | 183319 |
| 2026-02-18 | 36.52 | $55.53 | 304600 |
| 2026-02-17 | 35.82 | $55.79 | 189000 |
| 2026-02-13 | 35.00 | $56.57 | 232470 |
| 2026-02-12 | 33.37 | $56.39 | 362428 |
| 2026-02-11 | 31.67 | $55.65 | 232352 |
| 2026-02-10 | 30.18 | $54.97 | 181883 |
| 2026-02-09 | 28.77 | $55.31 | 361696 |
| 2026-02-06 | 27.16 | $55.78 | 267800 |
| 2026-02-05 | 25.47 | $55.06 | 304148 |
| 2026-02-04 | 23.82 | $54.99 | 523577 |
| 2026-02-03 | 22.16 | $54.45 | 212500 |
| 2026-02-02 | 20.63 | $53.61 | 372702 |
| 2026-01-30 | 19.53 | $52.86 | 192900 |
| 2026-01-29 | 18.93 | $52.18 | 175600 |
| 2026-01-28 | 18.59 | $52.16 | 199728 |
| 2026-01-27 | 18.24 | $52.66 | 232922 |
| 2026-01-26 | 17.55 | $52.49 | 179800 |
| 2026-01-23 | 16.58 | $52.56 | 162801 |
| 2026-01-22 | 15.72 | $52.24 | 187912 |
| 2026-01-21 | 14.93 | $52.32 | 132300 |
| 2026-01-20 | 14.12 | $52.15 | 264600 |
| 2026-01-16 | 13.37 | $52.03 | 278000 |
| 2026-01-15 | 12.68 | $52.09 | 194600 |
| 2026-01-14 | 11.81 | $52.01 | 329351 |
| 2026-01-13 | 10.95 | $51.39 | 188600 |
| 2026-01-12 | 10.48 | $50.88 | 169800 |
| 2026-01-09 | 10.37 | $50.25 | 200531 |
| 2026-01-08 | 10.86 | $49.74 | 145929 |
| 2026-01-07 | 11.06 | $48.64 | 197125 |
| 2026-01-06 | 10.36 | $49.13 | 203126 |
| 2026-01-05 | 9.88 | $48.98 | 187128 |
| 2026-01-02 | 9.28 | $49.14 | 182200 |
| 2025-12-31 | 8.89 | $49.19 | 447102 |
| 2025-12-30 | 8.70 | $49.46 | 105900 |
| 2025-12-29 | 8.75 | $49.61 | 104400 |
| 2025-12-26 | 8.91 | $49.61 | 91227 |
| 2025-12-24 | 9.08 | $49.53 | 110125 |
| 2025-12-23 | 9.10 | $49.18 | 165016 |
| 2025-12-22 | 8.87 | $49.42 | 193251 |
| 2025-12-19 | 8.81 | $49.61 | 135520 |
| 2025-12-18 | 9.00 | $50.15 | 104754 |
| 2025-12-17 | 9.20 | $50.50 | 110694 |
| 2025-12-16 | 9.17 | $50.28 | 93331 |
| 2025-12-15 | 9.22 | $50.50 | 118184 |
| 2025-12-12 | 9.13 | $50.38 | 135319 |
| 2025-12-11 | 9.26 | $50.00 | 144350 |
| 2025-12-10 | 9.70 | $49.58 | 146433 |
| 2025-12-09 | 9.95 | $49.56 | 179702 |
| 2025-12-08 | 10.10 | $49.42 | 208500 |
| 2025-12-05 | 10.25 | $49.85 | 235900 |
| 2025-12-04 | 10.76 | $49.90 | 144700 |
| 2025-12-03 | 11.31 | $50.18 | 150304 |
| 2025-12-02 | 11.43 | $50.08 | 158400 |
| 2025-12-01 | 11.81 | $50.29 | 178600 |
| 2025-11-28 | 11.66 | $50.36 | 99725 |
| 2025-11-26 | 11.61 | $50.10 | 199500 |
| 2025-11-25 | 11.69 | $49.59 | 107400 |
| 2025-11-24 | 12.26 | $48.84 | 174123 |
| 2025-11-21 | 12.65 | $49.40 | 106600 |
| 2025-11-20 | 13.21 | $48.94 | 136200 |
| 2025-11-19 | 13.43 | $48.51 | 113559 |
| 2025-11-18 | 13.21 | $48.82 | 93532 |
| 2025-11-17 | 13.30 | $48.76 | 128220 |
| 2025-11-14 | 13.44 | $49.11 | 129114 |
| 2025-11-13 | 13.65 | $49.14 | 113063 |
| 2025-11-12 | 14.17 | $49.13 | 116025 |
| 2025-11-11 | 14.75 | $49.16 | 94606 |
| 2025-11-10 | 15.27 | $48.61 | 109900 |
| 2025-11-07 | 15.19 | $48.75 | 113400 |
| 2025-11-06 | 15.13 | $48.21 | 118730 |
| 2025-11-05 | 14.41 | $48.55 | 110603 |
| 2025-11-04 | 13.98 | $48.61 | 122083 |
| 2025-11-03 | 13.45 | $48.40 | 125228 |
| 2025-10-31 | 12.57 | $48.59 | 126600 |
| 2025-10-30 | 11.81 | $48.74 | 178889 |
| 2025-10-29 | 11.29 | $48.91 | 149629 |
| 2025-10-28 | 10.80 | $49.88 | 104035 |
| 2025-10-27 | 11.31 | $50.26 | 125800 |
| 2025-10-24 | 11.64 | $50.35 | 108200 |
| 2025-10-23 | 11.71 | $50.51 | 107288 |
| 2025-10-22 | 11.91 | $50.77 | 95117 |
| 2025-10-21 | 12.12 | $50.50 | 108100 |
| 2025-10-20 | 12.67 | $50.68 | 118701 |
| 2025-10-17 | 13.09 | $50.70 | 87040 |
| 2025-10-16 | 13.61 | $50.10 | 103441 |
| 2025-10-15 | 14.22 | $50.48 | 100300 |
| 2025-10-14 | 14.40 | $50.37 | 101148 |
| 2025-10-13 | 15.01 | $49.48 | 217100 |
| 2025-10-10 | 14.94 | $49.66 | 151800 |
| 2025-10-09 | 15.23 | $49.66 | 136100 |
| 2025-10-08 | 15.00 | $49.46 | 104868 |
| 2025-10-07 | 14.77 | $49.68 | 104615 |
| 2025-10-06 | 14.51 | $49.27 | 255422 |
| 2025-10-03 | 14.01 | $49.64 | 92200 |
| 2025-10-02 | 13.78 | $49.59 | 106541 |
| 2025-10-01 | 13.28 | $49.73 | 505345 |
| 2025-09-30 | 12.81 | $49.84 | 282601 |
| 2025-09-29 | 12.45 | $49.66 | 83018 |
| 2025-09-26 | 11.69 | $49.61 | 103207 |
| 2025-09-25 | 10.86 | $49.57 | 80970 |
| 2025-09-24 | 10.14 | $49.91 | 95700 |
| 2025-09-23 | 9.63 | $49.87 | 124180 |
| 2025-09-22 | 8.79 | $49.74 | 235600 |
| 2025-09-19 | 8.06 | $50.20 | 129425 |
| 2025-09-18 | 7.72 | $50.75 | 227048 |
| 2025-09-17 | 7.89 | $51.17 | 250200 |
| 2025-09-16 | 8.26 | $50.84 | 113900 |
| 2025-09-15 | 7.94 | $50.68 | 117669 |
| 2025-09-12 | 7.66 | $51.19 | 103100 |
| 2025-09-11 | 7.83 | $51.32 | 151147 |
| 2025-09-10 | 8.01 | $50.84 | 129900 |
| 2025-09-09 | 7.90 | $51.39 | 127525 |
| 2025-09-08 | 8.26 | $51.28 | 108327 |
| 2025-09-05 | 8.69 | $51.40 | 88100 |
| 2025-09-04 | 8.92 | $51.25 | 118222 |
| 2025-09-03 | 9.34 | $51.17 | 82900 |
| 2025-09-02 | 9.54 | $51.10 | 106300 |
| 2025-08-29 | 9.92 | $51.13 | 89207 |
| 2025-08-28 | 10.12 | $50.79 | 86500 |
| 2025-08-27 | 10.30 | $51.08 | 149939 |
| 2025-08-26 | 10.66 | $50.87 | 87719 |
| 2025-08-25 | 11.03 | $51.14 | 84700 |
| 2025-08-22 | 11.47 | $51.94 | 71700 |
| 2025-08-21 | 11.03 | $51.96 | 75500 |
| 2025-08-20 | 10.76 | $52.57 | 99100 |
| 2025-08-19 | 9.86 | $52.19 | 101300 |
| 2025-08-18 | 9.52 | $51.71 | 70400 |
| 2025-08-15 | 9.64 | $51.65 | 79700 |
| 2025-08-14 | 9.89 | $51.62 | 79400 |
| 2025-08-13 | 9.99 | $52.11 | 76900 |
| 2025-08-12 | 9.98 | $52.20 | 107800 |
| 2025-08-11 | 9.69 | $52.02 | 92400 |
| 2025-08-08 | 9.52 | $51.98 | 114400 |
| 2025-08-07 | 9.11 | $51.83 | 69500 |
| 2025-08-06 | 9.01 | $51.49 | 138600 |
| 2025-08-05 | 9.17 | $50.66 | 168100 |
| 2025-08-04 | 8.99 | $50.88 | 135100 |
| 2025-08-01 | 8.83 | $50.64 | 154700 |
| 2025-07-31 | 8.42 | $50.44 | 76000 |
| 2025-07-30 | 8.00 | $50.85 | 66000 |
| 2025-07-29 | 7.91 | $51.24 | 94400 |
| 2025-07-28 | 7.96 | $50.93 | 97900 |
| 2025-07-25 | 7.89 | $51.37 | 70100 |
| 2025-07-24 | 8.16 | $51.28 | 91400 |
| 2025-07-23 | 8.55 | $51.53 | 71200 |
| 2025-07-22 | 8.83 | $51.45 | 105400 |
| 2025-07-21 | 9.23 | $51.05 | 99000 |
| 2025-07-18 | 9.47 | $51.06 | 94300 |
| 2025-07-17 | 9.72 | $51.19 | 147800 |
| 2025-07-16 | 9.78 | $50.72 | 99400 |
| 2025-07-15 | 9.22 | $50.58 | 130200 |
| 2025-07-14 | 8.87 | $51.10 | 133400 |
| 2025-07-11 | 8.66 | $51.01 | 85700 |
| 2025-07-10 | 8.48 | $51.16 | 128900 |
| 2025-07-09 | 8.49 | $51.05 | 199000 |
| 2025-07-08 | 8.50 | $51.33 | 98100 |
| 2025-07-07 | 8.87 | $51.81 | 118600 |
| 2025-07-03 | 8.95 | $51.87 | 96000 |
| 2025-07-02 | 8.96 | $51.80 | 103400 |
| 2025-07-01 | 9.04 | $51.71 | 189400 |
| 2025-06-30 | 9.12 | $51.15 | 273000 |
| 2025-06-27 | 9.18 | $50.95 | 88800 |
| 2025-06-26 | 9.12 | $50.65 | 96600 |
| 2025-06-25 | 8.77 | $50.75 | 81300 |
| 2025-06-24 | 8.54 | $51.43 | 115100 |
| 2025-06-23 | 8.79 | $51.45 | 137900 |
| 2025-06-20 | 8.98 | $50.77 | 112400 |
| 2025-06-18 | 8.45 | $50.77 | 100100 |
| 2025-06-17 | 7.99 | $50.83 | 164400 |
| 2025-06-16 | 7.59 | $51.23 | 129500 |
| 2025-06-13 | 7.47 | $51.07 | 117300 |
| 2025-06-12 | 7.34 | $51.65 | 48300 |
| 2025-06-11 | 7.39 | $51.40 | 131800 |
| 2025-06-10 | 7.56 | $51.68 | 85600 |
| 2025-06-09 | 7.90 | $51.56 | 57000 |
| 2025-06-06 | 8.31 | $51.70 | 76400 |
| 2025-06-05 | 8.61 | $51.51 | 79100 |
| 2025-06-04 | 8.92 | $52.11 | 60700 |
| 2025-06-03 | 8.54 | $52.42 | 84000 |
| 2025-06-02 | 8.13 | $52.50 | 77800 |
| 2025-05-30 | 7.72 | $52.43 | 78800 |
| 2025-05-29 | 7.29 | $51.93 | 71700 |
| 2025-05-28 | 7.36 | $51.70 | 71800 |
| 2025-05-27 | 7.35 | $52.05 | 94400 |
| 2025-05-23 | 7.47 | $51.50 | 50800 |
| 2025-05-22 | 7.77 | $51.37 | 78700 |
| 2025-05-21 | 8.13 | $51.58 | 84000 |
| 2025-05-20 | 8.24 | $52.24 | 70400 |
| 2025-05-19 | 7.85 | $52.09 | 81200 |
| 2025-05-16 | 7.62 | $51.96 | 153700 |
| 2025-05-15 | 7.48 | $51.37 | 158500 |
| 2025-05-14 | 7.79 | $50.35 | 134500 |
| 2025-05-13 | 7.55 | $50.54 | 311700 |
| 2025-05-12 | 7.42 | $51.16 | 313700 |
| 2025-05-09 | 7.54 | $51.03 | 84700 |
| 2025-05-08 | 7.85 | $51.26 | 160900 |
| 2025-05-07 | 8.24 | $51.44 | 51800 |
| 2025-05-06 | 8.46 | $51.41 | 151600 |
| 2025-05-05 | 8.75 | $51.59 | 88900 |
| 2025-05-02 | 8.98 | $51.57 | 85200 |
| 2025-05-01 | 9.15 | $51.22 | 68400 |
| 2025-04-30 | 9.51 | $51.57 | 90800 |
| 2025-04-29 | 9.89 | $51.29 | 67100 |
| 2025-04-28 | 10.24 | $50.85 | 113200 |
| 2025-04-25 | 10.48 | $50.94 | 149300 |
| 2025-04-24 | 10.73 | $51.07 | 243300 |
| 2025-04-23 | 11.23 | $51.60 | 130600 |
| 2025-04-22 | 11.70 | $51.73 | 96900 |
| 2025-04-21 | 12.29 | $50.92 | 254300 |
| 2025-04-17 | 12.72 | $51.53 | 114800 |
| 2025-04-16 | 13.30 | $50.46 | 97200 |
| 2025-04-15 | 13.63 | $51.02 | 224900 |
| 2025-04-14 | 14.25 | $51.43 | 122600 |
| 2025-04-11 | 14.91 | $50.63 | 176900 |
| 2025-04-10 | 15.30 | $49.99 | 288900 |
| 2025-04-09 | 15.43 | $50.01 | 198200 |
| 2025-04-08 | 15.34 | $47.94 | 503300 |
| 2025-04-07 | 14.86 | $48.67 | 399600 |
| 2025-04-04 | 14.44 | $49.27 | 270400 |
| 2025-04-03 | 14.87 | $51.45 | 199800 |
| 2025-04-02 | 14.54 | $51.31 | 95200 |
| 2025-04-01 | 14.49 | $51.34 | 296800 |
| 2025-03-31 | 14.54 | $51.13 | 267100 |
| 2025-03-28 | 14.60 | $50.38 | 69900 |
| 2025-03-27 | 15.12 | $50.66 | 80800 |
| 2025-03-26 | 15.68 | $50.09 | 77600 |
| 2025-03-25 | 16.33 | $49.39 | 95400 |
| 2025-03-24 | 16.69 | $49.84 | 113100 |
| 2025-03-21 | 17.33 | $49.47 | 54600 |
| 2025-03-20 | 17.70 | $49.76 | 87500 |
| 2025-03-19 | 18.48 | $50.00 | 83900 |
| 2025-03-18 | 19.27 | $49.90 | 108300 |
| 2025-03-17 | 20.25 | $50.54 | 97900 |
| 2025-03-14 | 21.29 | $49.77 | 107900 |
| 2025-03-13 | 21.70 | $49.55 | 169200 |
| 2025-03-12 | 22.25 | $49.97 | 235000 |
| 2025-03-11 | 23.15 | $50.90 | 470100 |
| 2025-03-10 | 23.83 | $51.57 | 185600 |
| 2025-03-07 | 24.04 | $51.94 | 416400 |
| 2025-03-06 | 24.52 | $51.94 | 122600 |
| 2025-03-05 | 24.82 | $52.00 | 99800 |
| 2025-03-04 | 25.13 | $51.82 | 189400 |
| 2025-03-03 | 25.39 | $52.71 | 190300 |
| 2025-02-28 | 25.00 | $52.55 | 88600 |
| 2025-02-27 | 24.83 | $51.87 | 130500 |
| 2025-02-26 | 24.89 | $51.89 | 115800 |
| 2025-02-25 | 24.80 | $52.85 | 237200 |
| 2025-02-24 | 24.27 | $52.08 | 207100 |
| 2025-02-21 | 24.17 | $51.97 | 104200 |
| 2025-02-20 | 24.20 | $51.63 | 83600 |
| 2025-02-19 | 24.49 | $52.15 | 86200 |
| 2025-02-18 | 24.14 | $51.73 | 107600 |
| 2025-02-14 | 24.07 | $51.71 | 80700 |
| 2025-02-13 | 23.42 | $52.30 | 174500 |
| 2025-02-12 | 22.63 | $51.71 | 118600 |
| 2025-02-11 | 22.17 | $51.64 | 132100 |
| 2025-02-10 | 21.79 | $51.20 | 109700 |
| 2025-02-07 | 21.73 | $50.86 | 220300 |
| 2025-02-06 | 21.74 | $51.01 | 75100 |
| 2025-02-05 | 21.65 | $50.73 | 83700 |
| 2025-02-04 | 22.06 | $50.35 | 89800 |
| 2025-02-03 | 22.74 | $50.52 | 199500 |
| 2025-01-31 | 23.46 | $50.27 | 77800 |
| 2025-01-30 | 23.71 | $50.72 | 71000 |
| 2025-01-29 | 23.80 | $50.21 | 76100 |
| 2025-01-28 | 24.22 | $50.03 | 115600 |
| 2025-01-27 | 24.66 | $50.73 | 115100 |
| 2025-01-24 | 25.13 | $49.43 | 91800 |
| 2025-01-23 | 25.90 | $49.22 | 99000 |
| 2025-01-22 | 26.43 | $49.06 | 88000 |
| 2025-01-21 | 27.25 | $49.25 | 132100 |
| 2025-01-17 | 27.98 | $48.96 | 112200 |
| 2025-01-16 | 28.22 | $48.63 | 82200 |
| 2025-01-15 | 27.91 | $48.30 | 117500 |
| 2025-01-14 | 27.71 | $48.39 | 118700 |
| 2025-01-13 | 27.00 | $48.33 | 115700 |
| 2025-01-10 | 26.21 | $48.31 | 107200 |
| 2025-01-08 | 25.47 | $48.89 | 113700 |
| 2025-01-07 | 24.81 | $48.68 | 121600 |
| 2025-01-06 | 24.26 | $48.84 | 311300 |
| 2025-01-03 | 23.79 | $49.31 | 80200 |
| 2025-01-02 | 23.57 | $49.25 | 100100 |
| 2024-12-31 | 23.34 | $49.43 | 327900 |
| 2024-12-30 | 22.87 | $49.28 | 172500 |
| 2024-12-27 | 22.38 | $49.93 | 73600 |
| 2024-12-26 | 22.30 | $50.22 | 70800 |
| 2024-12-24 | 22.47 | $50.11 | 51600 |
| 2024-12-23 | 22.49 | $49.71 | 241700 |
| 2024-12-20 | 22.18 | $49.97 | 156000 |
| 2024-12-19 | 22.28 | $50.23 | 117200 |
| 2024-12-18 | 22.88 | $50.54 | 131600 |
| 2024-12-17 | 23.87 | $51.37 | 91200 |
| 2024-12-16 | 24.28 | $51.51 | 69000 |
| 2024-12-13 | 24.44 | $51.69 | 75400 |
| 2024-12-12 | 24.66 | $51.80 | 101000 |
| 2024-12-11 | 24.38 | $51.72 | 96600 |
| 2024-12-10 | 24.08 | $51.96 | 56700 |
| 2024-12-09 | 23.97 | $51.71 | 87400 |
| 2024-12-06 | 23.67 | $51.94 | 69300 |
| 2024-12-05 | 22.87 | $52.10 | 67200 |
| 2024-12-04 | 22.19 | $51.94 | 86100 |
| 2024-12-03 | 21.71 | $51.99 | 255400 |
| 2024-12-02 | 20.81 | $52.27 | 334900 |
| 2024-11-29 | 19.86 | $52.29 | 44500 |
| 2024-11-27 | 18.55 | $52.05 | 158300 |
| 2024-11-26 | 17.20 | $52.01 | 66600 |
| 2024-11-25 | 15.95 | $51.73 | 84200 |
| 2024-11-22 | 14.71 | $51.48 | 246100 |
| 2024-11-21 | 13.74 | $50.94 | 124300 |
| 2024-11-20 | 13.23 | $50.29 | 83400 |
| 2024-11-19 | 13.52 | $50.37 | 61700 |
| 2024-11-18 | 13.49 | $50.17 | 91300 |
| 2024-11-15 | 13.85 | $49.85 | 80000 |
| 2024-11-14 | 14.30 | $50.24 | 60300 |
| 2024-11-13 | 14.05 | $50.37 | 61500 |
| 2024-11-12 | 13.84 | $50.34 | 122100 |
| 2024-11-11 | 13.52 | $50.33 | 267500 |
| 2024-11-08 | 13.14 | $50.50 | 92500 |
| 2024-11-07 | 12.98 | $49.83 | 131300 |
| 2024-11-06 | 13.62 | $49.66 | 151700 |
| 2024-11-05 | 14.28 | $50.22 | 135400 |
| 2024-11-04 | 14.69 | $49.78 | 85500 |
| 2024-11-01 | 14.50 | $49.62 | 45900 |
| 2024-10-31 | 13.99 | $49.57 | 82300 |
| 2024-10-30 | 13.45 | $49.67 | 74900 |
| 2024-10-29 | 12.97 | $49.84 | 91700 |
| 2024-10-28 | 12.63 | $50.30 | 125100 |
| 2024-10-25 | 12.97 | $50.15 | 89100 |
| 2024-10-24 | 13.32 | $50.49 | 172100 |
| 2024-10-23 | 13.97 | $50.60 | 97400 |
| 2024-10-22 | 14.61 | $50.67 | 91400 |
| 2024-10-21 | 15.29 | $50.35 | 84000 |
| 2024-10-18 | 15.95 | $50.78 | 85400 |
| 2024-10-17 | 16.42 | $50.68 | 131700 |
| 2024-10-16 | 16.78 | $50.87 | 68400 |
| 2024-10-15 | 16.98 | $50.94 | 96500 |
| 2024-10-14 | 17.14 | $50.61 | 291100 |
| 2024-10-11 | 18.01 | $50.36 | 105300 |
| 2024-10-10 | 18.66 | $50.11 | 91200 |
| 2024-10-09 | 19.35 | $50.36 | 58200 |
| 2024-10-08 | 19.95 | $50.00 | 115900 |
| 2024-10-07 | 20.04 | $49.73 | 125600 |
| 2024-10-04 | 20.14 | $50.22 | 156700 |
| 2024-10-03 | 20.49 | $50.05 | 82400 |
| 2024-10-02 | 20.94 | $50.51 | 78500 |
| 2024-10-01 | 21.97 | $50.93 | 79200 |
| 2024-09-30 | 22.71 | $51.05 | 181900 |
| 2024-09-27 | 23.33 | $51.00 | 71400 |
| 2024-09-26 | 23.87 | $50.98 | 160400 |
| 2024-09-25 | 24.57 | $50.91 | 72400 |
| 2024-09-24 | 25.30 | $50.96 | 100500 |
| 2024-09-23 | 25.97 | $51.08 | 119800 |
| 2024-09-20 | 26.67 | $50.84 | 53200 |
| 2024-09-19 | 27.87 | $50.94 | 122300 |
| 2024-09-18 | 28.73 | $51.15 | 57200 |
| 2024-09-17 | 29.37 | $51.32 | 43800 |
| 2024-09-16 | 29.66 | $51.72 | 58600 |
| 2024-09-13 | 29.56 | $51.53 | 49600 |
| 2024-09-12 | 29.78 | $51.16 | 42100 |
| 2024-09-11 | 30.40 | $50.80 | 50500 |
| 2024-09-10 | 31.15 | $51.24 | 54900 |
| 2024-09-09 | 30.50 | $51.23 | 53300 |
| 2024-09-06 | 29.85 | $50.92 | 42500 |
| 2024-09-05 | 29.27 | $51.11 | 66500 |
| 2024-09-04 | 28.67 | $51.30 | 67300 |
| 2024-09-03 | 27.90 | $51.12 | 150100 |
| 2024-08-30 | 27.11 | $50.85 | 49200 |
| 2024-08-29 | 26.62 | $50.49 | 53700 |
| 2024-08-28 | 26.23 | $50.71 | 50700 |
| 2024-08-27 | 25.54 | $50.92 | 76900 |
| 2024-08-26 | 24.34 | $50.89 | 69400 |
| 2024-08-23 | 23.12 | $50.52 | 41000 |
| 2024-08-22 | 22.14 | $50.35 | 120600 |
| 2024-08-21 | 21.11 | $50.43 | 67000 |
| 2024-08-20 | 19.76 | $50.06 | 38600 |
| 2024-08-19 | 18.84 | $49.92 | 76500 |
| 2024-08-16 | 17.90 | $49.70 | 74000 |
| 2024-08-15 | 17.13 | $49.61 | 49900 |
| 2024-08-14 | 16.34 | $49.08 | 60200 |
| 2024-08-13 | 16.04 | $48.85 | 97200 |
| 2024-08-12 | 16.15 | $48.54 | 41400 |
| 2024-08-09 | 16.12 | $48.85 | 37500 |
| 2024-08-08 | 16.00 | $48.88 | 78800 |
| 2024-08-07 | 15.89 | $48.42 | 67700 |
| 2024-08-06 | 15.66 | $48.44 | 87700 |
| 2024-08-05 | 15.60 | $48.10 | 107500 |
| 2024-08-02 | 15.54 | $49.10 | 100700 |
| 2024-08-01 | 14.98 | $48.80 | 47300 |
| 2024-07-31 | 14.91 | $48.38 | 33900 |
| 2024-07-30 | 14.96 | $48.47 | 169900 |
| 2024-07-29 | 15.20 | $48.64 | 32000 |
| 2024-07-26 | 14.92 | $48.67 | 64700 |
| 2024-07-25 | 14.66 | $48.12 | 50000 |
| 2024-07-24 | 14.39 | $48.10 | 54800 |
| 2024-07-23 | 14.77 | $48.15 | 40100 |
| 2024-07-22 | 14.63 | $48.32 | 47000 |
| 2024-07-19 | 14.52 | $48.30 | 69200 |
| 2024-07-18 | 14.12 | $48.47 | 115400 |
| 2024-07-17 | 13.28 | $48.73 | 75800 |
| 2024-07-16 | 12.54 | $48.13 | 141100 |
| 2024-07-15 | 12.50 | $47.65 | 90200 |
| 2024-07-12 | 12.62 | $47.95 | 59400 |
| 2024-07-11 | 12.29 | $47.76 | 70600 |
| 2024-07-10 | 12.40 | $47.71 | 74600 |
| 2024-07-09 | 12.71 | $47.51 | 65300 |
| 2024-07-08 | 13.02 | $47.72 | 141900 |
| 2024-07-05 | 13.17 | $47.77 | 52300 |
| 2024-07-03 | 13.39 | $47.33 | 39000 |
| 2024-07-02 | 14.07 | $47.42 | 41300 |
| 2024-07-01 | 14.72 | $47.12 | 83700 |
| 2024-06-28 | 15.47 | $47.40 | 29300 |
| 2024-06-27 | 15.99 | $47.63 | 245800 |
| 2024-06-26 | 16.34 | $47.80 | 56000 |
| 2024-06-25 | 16.54 | $47.91 | 72500 |
| 2024-06-24 | 16.45 | $48.20 | 117300 |
| 2024-06-21 | 16.34 | $47.69 | 43900 |
| 2024-06-20 | 16.64 | $47.89 | 62900 |
| 2024-06-18 | 16.69 | $48.02 | 73700 |
| 2024-06-17 | 16.81 | $47.98 | 42100 |
| 2024-06-14 | 17.03 | $47.48 | 44900 |
| 2024-06-13 | 17.91 | $47.50 | 32200 |
| 2024-06-12 | 18.80 | $47.49 | 36600 |
| 2024-06-11 | 19.46 | $47.91 | 54500 |
| 2024-06-10 | 20.35 | $47.95 | 63800 |
| 2024-06-07 | 21.11 | $48.05 | 71700 |
| 2024-06-06 | 21.35 | $48.36 | 53600 |
| 2024-06-05 | 21.46 | $48.17 | 56800 |
| 2024-06-04 | 21.78 | $48.28 | 45200 |
| 2024-06-03 | 21.96 | $48.00 | 81000 |
| 2024-05-31 | 22.33 | $48.03 | 35000 |
| 2024-05-30 | 22.88 | $47.24 | 30900 |
| 2024-05-29 | 23.91 | $47.18 | 83400 |
| 2024-05-28 | 25.00 | $47.57 | 92600 |
| 2024-05-24 | 26.17 | $47.99 | 302700 |
| 2024-05-23 | 26.55 | $47.88 | 557800 |
| 2024-05-22 | 26.96 | $48.41 | 195100 |
| 2024-05-21 | 26.58 | $48.58 | 68300 |
| 2024-05-20 | 26.12 | $48.30 | 61100 |
| 2024-05-17 | 25.63 | $48.61 | 103400 |
| 2024-05-16 | 24.60 | $48.77 | 90800 |
| 2024-05-15 | 23.52 | $48.15 | 214800 |
| 2024-05-14 | 22.92 | $48.14 | 51200 |
| 2024-05-13 | 22.29 | $48.17 | 65000 |
| 2024-05-10 | 21.28 | $48.26 | 59700 |
| 2024-05-09 | 20.39 | $48.01 | 62600 |
| 2024-05-08 | 19.73 | $47.55 | 55700 |
| 2024-05-07 | 19.29 | $47.71 | 38100 |
| 2024-05-06 | 18.85 | $47.19 | 71900 |
| 2024-05-03 | 18.85 | $47.12 | 80200 |
| 2024-05-02 | 18.96 | $46.95 | 45500 |
| 2024-05-01 | 19.15 | $46.56 | 82100 |
| 2024-04-30 | 19.60 | $46.85 | 94200 |
| 2024-04-29 | 19.45 | $47.09 | 51600 |
| 2024-04-26 | 19.21 | $46.94 | 73700 |
| 2024-04-25 | 18.96 | $46.98 | 76000 |
| 2024-04-24 | 18.63 | $47.14 | 62500 |
| 2024-04-23 | 18.52 | $46.75 | 66200 |
| 2024-04-22 | 18.79 | $46.61 | 74500 |
| 2024-04-19 | 19.15 | $46.24 | 63400 |
| 2024-04-18 | 20.15 | $45.78 | 52800 |
| 2024-04-17 | 20.61 | $45.56 | 49800 |
| 2024-04-16 | 20.95 | $45.43 | 52600 |
| 2024-04-15 | 20.99 | $45.36 | 65000 |
| 2024-04-12 | 21.04 | $45.62 | 67200 |
| 2024-04-11 | 21.33 | $46.09 | 59100 |
| 2024-04-10 | 22.15 | $46.24 | 77000 |
| 2024-04-09 | 22.87 | $46.46 | 48000 |
| 2024-04-08 | 23.83 | $46.20 | 74800 |
| 2024-04-05 | 24.71 | $46.27 | 63900 |
| 2024-04-04 | 25.63 | $46.18 | 116300 |
| 2024-04-03 | 26.68 | $46.37 | 70700 |
| 2024-04-02 | 28.00 | $46.92 | 66900 |
| 2024-04-01 | 28.85 | $47.21 | 55600 |
| 2024-03-28 | 29.13 | $47.58 | 54700 |
| 2024-03-27 | 28.84 | $47.48 | 36800 |
| 2024-03-26 | 28.75 | $47.02 | 54700 |
| 2024-03-25 | 28.96 | $47.01 | 132100 |
| 2024-03-22 | 29.19 | $47.17 | 47300 |
| 2024-03-21 | 29.05 | $47.38 | 62500 |
| 2024-03-20 | 28.82 | $47.33 | 71900 |
| 2024-03-19 | 28.77 | $47.15 | 104800 |
| 2024-03-18 | 28.89 | $46.97 | 54500 |
| 2024-03-15 | 29.07 | $46.66 | 52800 |
| 2024-03-14 | 29.67 | $46.94 | 64400 |
| 2024-03-13 | 29.77 | $47.29 | 164500 |
| 2024-03-12 | 29.11 | $47.24 | 56900 |
| 2024-03-11 | 28.47 | $46.93 | 52400 |
| 2024-03-08 | 28.09 | $46.70 | 84600 |
| 2024-03-07 | 27.82 | $47.01 | 64100 |
| 2024-03-06 | 26.90 | $46.79 | 85700 |
| 2024-03-05 | 26.13 | $46.42 | 127400 |
| 2024-03-04 | 25.45 | $46.32 | 74500 |
| 2024-03-01 | 25.07 | $46.31 | 79400 |
| 2024-02-29 | 24.73 | $46.27 | 62000 |
| 2024-02-28 | 23.99 | $46.31 | 243900 |
| 2024-02-27 | 23.35 | $46.27 | 53700 |
| 2024-02-26 | 22.77 | $46.24 | 73700 |
| 2024-02-23 | 22.10 | $46.28 | 71300 |
| 2024-02-22 | 21.40 | $46.09 | 94700 |
| 2024-02-21 | 20.99 | $45.97 | 76800 |
| 2024-02-20 | 20.36 | $45.87 | 120000 |
| 2024-02-16 | 19.71 | $45.41 | 72800 |
| 2024-02-15 | 19.57 | $45.37 | 81600 |
| 2024-02-14 | 19.66 | $45.07 | 126500 |
| 2024-02-13 | 20.18 | $45.09 | 121100 |
| 2024-02-12 | 20.73 | $45.63 | 151000 |
| 2024-02-09 | 20.79 | $45.25 | 119000 |
| 2024-02-08 | 20.98 | $45.61 | 97200 |
| 2024-02-07 | 20.70 | $45.55 | 44300 |
| 2024-02-06 | 20.24 | $45.65 | 70800 |
| 2024-02-05 | 19.87 | $45.52 | 89100 |
| 2024-02-02 | 19.35 | $45.82 | 117100 |
| 2024-02-01 | 18.58 | $45.93 | 87800 |
| 2024-01-31 | 17.83 | $45.02 | 148300 |
| 2024-01-30 | 17.47 | $45.40 | 89800 |
| 2024-01-29 | 17.17 | $45.17 | 138000 |
| 2024-01-26 | 17.13 | $44.92 | 68800 |
| 2024-01-25 | 17.33 | $44.69 | 77100 |
| 2024-01-24 | 17.91 | $44.28 | 107200 |
| 2024-01-23 | 18.51 | $44.82 | 369400 |
| 2024-01-22 | 18.68 | $44.38 | 126400 |
| 2024-01-19 | 19.28 | $44.55 | 77600 |
| 2024-01-18 | 19.87 | $44.72 | 112400 |
| 2024-01-17 | 20.42 | $44.78 | 53800 |
| 2024-01-16 | 20.64 | $44.84 | 77500 |
| 2024-01-12 | 20.80 | $45.06 | 71700 |
| 2024-01-11 | 20.56 | $44.92 | 56400 |
| 2024-01-10 | 20.50 | $44.94 | 96900 |
| 2024-01-09 | 20.12 | $44.98 | 180100 |
| 2024-01-08 | 19.90 | $44.87 | 73600 |
| 2024-01-05 | 19.76 | $44.52 | 79500 |
| 2024-01-04 | 19.69 | $44.64 | 80600 |
| 2024-01-03 | 19.07 | $44.71 | 206100 |
| 2024-01-02 | 18.36 | $45.13 | 219800 |
| 2023-12-29 | 17.67 | $44.63 | 104600 |
| 2023-12-28 | 17.41 | $44.56 | 85000 |
| 2023-12-27 | 17.14 | $44.63 | 151700 |
| 2023-12-26 | 16.87 | $44.45 | 300400 |
| 2023-12-22 | 16.68 | $44.21 | 189600 |
| 2023-12-21 | 16.65 | $43.95 | 146400 |
| 2023-12-20 | 16.99 | $43.63 | 164600 |
| 2023-12-19 | 17.32 | $44.47 | 175700 |
| 2023-12-18 | 16.81 | $44.27 | 203900 |
| 2023-12-15 | 16.29 | $43.85 | 159200 |
| 2023-12-14 | 16.13 | $44.20 | 173200 |
| 2023-12-13 | 15.28 | $44.80 | 179500 |
| 2023-12-12 | 14.45 | $43.94 | 202500 |
| 2023-12-11 | 14.40 | $43.81 | 170500 |
| 2023-12-08 | 14.50 | $43.41 | 128200 |
| 2023-12-07 | 14.81 | $43.69 | 109000 |
| 2023-12-06 | 14.97 | $43.46 | 116300 |
| 2023-12-05 | 15.41 | $43.59 | 60500 |
| 2023-12-04 | 15.59 | $43.90 | 109700 |
| 2023-12-01 | 15.74 | $43.77 | 96900 |
| 2023-11-30 | 16.16 | $43.52 | 54300 |
| 2023-11-29 | 16.95 | $43.11 | 73000 |
| 2023-11-28 | 17.60 | $43.44 | 192700 |
| 2023-11-27 | 17.98 | $43.32 | 79400 |
| 2023-11-24 | 18.51 | $43.44 | 23100 |
| 2023-11-22 | 19.09 | $43.29 | 91300 |
| 2023-11-21 | 19.87 | $42.93 | 79900 |
| 2023-11-20 | 20.76 | $42.85 | 104100 |
| 2023-11-17 | 21.60 | $42.81 | 66100 |
| 2023-11-16 | 22.56 | $42.89 | 82800 |
| 2023-11-15 | 23.69 | $43.42 | 99900 |
| 2023-11-14 | 24.43 | $43.15 | 160800 |
| 2023-11-13 | 25.48 | $42.68 | 124800 |
| 2023-11-10 | 26.51 | $42.52 | 90100 |
| 2023-11-09 | 27.34 | $42.30 | 195900 |
| 2023-11-08 | 28.13 | $42.46 | 171300 |
| 2023-11-07 | 29.13 | $42.68 | 92500 |
| 2023-11-06 | 30.38 | $42.59 | 56500 |
| 2023-11-03 | 31.55 | $42.49 | 105800 |
| 2023-11-02 | 32.81 | $42.40 | 160300 |
| 2023-11-01 | 33.72 | $41.81 | 175300 |
| 2023-10-31 | 34.03 | $41.86 | 77500 |
| 2023-10-30 | 34.28 | $41.74 | 88000 |
| 2023-10-27 | 34.41 | $41.14 | 127100 |
| 2023-10-26 | 34.43 | $41.67 | 257000 |
| 2023-10-25 | 34.93 | $41.93 | 107000 |
| 2023-10-24 | 35.38 | $41.77 | 97800 |
| 2023-10-23 | 35.59 | $41.39 | 97700 |
| 2023-10-20 | 35.62 | $41.50 | 115700 |
| 2023-10-19 | 35.80 | $41.69 | 84500 |
| 2023-10-18 | 36.10 | $41.96 | 83700 |
| 2023-10-17 | 36.60 | $41.89 | 174800 |
| 2023-10-16 | 36.67 | $41.64 | 71300 |
| 2023-10-13 | 36.48 | $41.18 | 86400 |
| 2023-10-12 | 35.49 | $40.85 | 138800 |
| 2023-10-11 | 34.45 | $41.44 | 173000 |
| 2023-10-10 | 33.60 | $41.71 | 247500 |
| 2023-10-09 | 32.85 | $41.28 | 222000 |
| 2023-10-06 | 31.05 | $41.21 | 202700 |
| 2023-10-05 | 29.16 | $41.39 | 271500 |
| 2023-10-04 | 27.63 | $42.24 | 113800 |
| 2023-10-03 | 26.27 | $41.94 | 95200 |
| 2023-10-02 | 24.91 | $42.30 | 62400 |
| 2023-09-29 | 23.55 | $42.58 | 72900 |
| 2023-09-28 | 22.38 | $42.70 | 151500 |
| 2023-09-27 | 21.26 | $42.57 | 93000 |
| 2023-09-26 | 20.07 | $42.90 | 100400 |
| 2023-09-25 | 19.23 | $43.28 | 186700 |
| 2023-09-22 | 18.52 | $43.44 | 103200 |
| 2023-09-21 | 18.08 | $43.67 | 57900 |
| 2023-09-20 | 17.86 | $44.18 | 105800 |
| 2023-09-19 | 18.21 | $44.15 | 100200 |
| 2023-09-18 | 18.21 | $44.29 | 104000 |
| 2023-09-15 | 18.35 | $44.25 | 64400 |
| 2023-09-14 | 18.69 | $44.88 | 67600 |
| 2023-09-13 | 19.49 | $44.41 | 46500 |
| 2023-09-12 | 19.65 | $44.33 | 53500 |
| 2023-09-11 | 19.83 | $44.61 | 47600 |
| 2023-09-08 | 20.11 | $44.24 | 95900 |
| 2023-09-07 | 19.63 | $44.20 | 287500 |
| 2023-09-06 | 19.13 | $44.02 | 76500 |
| 2023-09-05 | 18.38 | $44.14 | 93900 |
| 2023-09-01 | 17.77 | $44.55 | 75000 |
| 2023-08-31 | 17.49 | $44.94 | 64800 |
| 2023-08-30 | 17.86 | $45.11 | 72000 |
| 2023-08-29 | 18.36 | $45.05 | 114100 |
| 2023-08-28 | 18.63 | $44.81 | 64300 |
| 2023-08-25 | 18.59 | $44.62 | 38000 |
| 2023-08-24 | 18.19 | $44.34 | 76200 |
| 2023-08-23 | 17.81 | $44.65 | 147700 |
| 2023-08-22 | 16.84 | $44.40 | 122500 |
| 2023-08-21 | 15.62 | $44.62 | 145700 |
| 2023-08-18 | 14.42 | $44.91 | 109000 |
| 2023-08-17 | 13.34 | $44.72 | 306200 |
| 2023-08-16 | 12.24 | $45.14 | 61400 |
| 2023-08-15 | 11.64 | $45.31 | 97700 |
| 2023-08-14 | 11.18 | $45.75 | 535400 |
| 2023-08-11 | 11.34 | $45.98 | 73900 |
| 2023-08-10 | 11.68 | $45.86 | 131300 |
| 2023-08-09 | 12.07 | $45.93 | 95000 |
| 2023-08-08 | 12.15 | $45.87 | 69200 |
| 2023-08-07 | 12.20 | $46.23 | 64500 |
| 2023-08-04 | 12.51 | $45.81 | 119900 |
| 2023-08-03 | 12.83 | $46.26 | 78200 |
| 2023-08-02 | 13.15 | $46.32 | 93500 |
| 2023-08-01 | 13.48 | $46.18 | 181600 |
| 2023-07-31 | 13.65 | $46.40 | 96100 |
| 2023-07-28 | 13.61 | $46.59 | 265000 |
| 2023-07-27 | 13.24 | $46.15 | 51200 |
| 2023-07-26 | 12.88 | $46.55 | 56600 |
| 2023-07-25 | 12.20 | $46.45 | 118800 |
| 2023-07-24 | 11.74 | $46.41 | 83700 |
| 2023-07-21 | 11.20 | $46.25 | 76900 |
| 2023-07-20 | 10.76 | $46.11 | 124600 |
| 2023-07-19 | 10.57 | $45.76 | 113000 |
| 2023-07-18 | 10.88 | $45.33 | 408600 |
| 2023-07-17 | 11.33 | $45.36 | 120000 |
| 2023-07-14 | 11.78 | $45.48 | 357500 |
| 2023-07-13 | 12.26 | $45.33 | 338500 |
| 2023-07-12 | 12.61 | $45.16 | 141800 |
| 2023-07-11 | 12.80 | $45.06 | 77100 |
| 2023-07-10 | 12.67 | $44.97 | 59200 |
| 2023-07-07 | 12.66 | $44.96 | 74900 |
| 2023-07-06 | 12.67 | $45.50 | 64000 |
| 2023-07-05 | 13.08 | $45.67 | 168900 |
| 2023-07-03 | 13.70 | $45.72 | 80000 |
| 2023-06-30 | 14.36 | $45.42 | 68200 |
| 2023-06-29 | 14.87 | $45.00 | 57500 |
| 2023-06-28 | 14.85 | $45.02 | 1.4M |
| 2023-06-27 | 14.94 | $45.29 | 61100 |
| 2023-06-26 | 15.30 | $45.12 | 53000 |
| 2023-06-23 | 15.44 | $45.10 | 74700 |
| 2023-06-22 | 15.87 | $45.39 | 97600 |
| 2023-06-21 | 16.53 | $45.13 | 106000 |
| 2023-06-20 | 16.98 | $44.97 | 91300 |
| 2023-06-16 | 17.67 | $45.34 | 283400 |
| 2023-06-15 | 18.36 | $45.57 | 71700 |
| 2023-06-14 | 19.08 | $45.16 | 104100 |
| 2023-06-13 | 19.90 | $44.94 | 84700 |
| 2023-06-12 | 20.33 | $44.74 | 89100 |
| 2023-06-09 | 20.41 | $44.75 | 59700 |
| 2023-06-08 | 20.65 | $44.82 | 58200 |
| 2023-06-07 | 20.83 | $44.50 | 53400 |
| 2023-06-06 | 20.69 | $44.64 | 128200 |
| 2023-06-05 | 20.68 | $44.76 | 120200 |
| 2023-06-02 | 21.03 | $44.96 | 80100 |
| 2023-06-01 | 21.14 | $44.27 | 77400 |
| 2023-05-31 | 20.22 | $44.26 | 70400 |
| 2023-05-30 | 19.25 | $44.18 | 142200 |
| 2023-05-26 | 18.31 | $44.62 | 76100 |
| 2023-05-25 | 17.57 | $44.52 | 145800 |
| 2023-05-24 | 16.67 | $44.75 | 327800 |
| 2023-05-23 | 16.09 | $45.03 | 108600 |
| 2023-05-22 | 15.73 | $45.26 | 77000 |
| 2023-05-19 | 15.69 | $45.89 | 82900 |
| 2023-05-18 | 16.26 | $45.88 | 200600 |
| 2023-05-17 | 16.75 | $46.00 | 166600 |
| 2023-05-16 | 17.42 | $46.06 | 50200 |
| 2023-05-15 | 18.05 | $46.47 | 66100 |
| 2023-05-12 | 18.32 | $46.57 | 44400 |
| 2023-05-11 | 18.72 | $46.46 | 119000 |
| 2023-05-10 | 19.32 | $46.34 | 96100 |
| 2023-05-09 | 19.95 | $46.33 | 62000 |
| 2023-05-08 | 20.20 | $46.53 | 62400 |
| 2023-05-05 | 20.25 | $46.64 | 64300 |
| 2023-05-04 | 20.31 | $46.23 | 157400 |
| 2023-05-03 | 20.64 | $46.38 | 70800 |
| 2023-05-02 | 20.58 | $46.71 | 171900 |
| 2023-05-01 | 20.52 | $46.87 | 142900 |
| 2023-04-28 | 19.56 | $46.75 | 65800 |
| 2023-04-27 | 18.76 | $46.53 | 63200 |
| 2023-04-26 | 18.17 | $46.02 | 82300 |
| 2023-04-25 | 17.81 | $46.35 | 69900 |
| 2023-04-24 | 16.85 | $46.40 | 82200 |
| 2023-04-21 | 16.06 | $46.27 | 83500 |
| 2023-04-20 | 15.24 | $45.98 | 54800 |
| 2023-04-19 | 14.81 | $45.84 | 55200 |
| 2023-04-18 | 14.44 | $45.85 | 141600 |
| 2023-04-17 | 14.15 | $45.72 | 85800 |
| 2023-04-14 | 14.05 | $45.42 | 54200 |
| 2023-04-13 | 13.93 | $45.69 | 132500 |
| 2023-04-12 | 13.88 | $45.42 | 48700 |
| 2023-04-11 | 13.66 | $45.58 | 72400 |
| 2023-04-10 | 13.24 | $45.44 | 114700 |
| 2023-04-06 | 13.07 | $45.46 | 557700 |
| 2023-04-05 | 12.68 | $45.45 | 74600 |
| 2023-04-04 | 12.14 | $45.22 | 437000 |
| 2023-04-03 | 11.62 | $45.43 | 120600 |
| 2023-03-31 | 11.12 | $45.15 | 134500 |
| 2023-03-30 | 10.89 | $44.80 | 68300 |
| 2023-03-29 | 10.91 | $44.70 | 295100 |
| 2023-03-28 | 11.13 | $44.45 | 109700 |
| 2023-03-27 | 11.45 | $44.37 | 91400 |
| 2023-03-24 | 11.90 | $44.13 | 153000 |
| 2023-03-23 | 12.24 | $43.36 | 66800 |
| 2023-03-22 | 12.13 | $43.50 | 242700 |
| 2023-03-21 | 12.33 | $43.88 | 361700 |
| 2023-03-20 | 12.40 | $43.84 | 99000 |
| 2023-03-17 | 12.30 | $43.26 | 97700 |
| 2023-03-16 | 11.75 | $43.86 | 134100 |
| 2023-03-15 | 11.67 | $43.84 | 152500 |
| 2023-03-14 | 11.55 | $43.59 | 280900 |
| 2023-03-13 | 11.12 | $43.16 | 193500 |
| 2023-03-10 | 10.67 | $43.03 | 113700 |
| 2023-03-09 | 9.78 | $43.31 | 584700 |
| 2023-03-08 | 9.17 | $43.71 | 59300 |
| 2023-03-07 | 8.73 | $43.66 | 145100 |
| 2023-03-06 | 8.42 | $44.11 | 116000 |
| 2023-03-03 | 8.50 | $44.10 | 202500 |
| 2023-03-02 | 8.47 | $44.01 | 61900 |
| 2023-03-01 | 8.40 | $43.47 | 91300 |
| 2023-02-28 | 7.71 | $43.73 | 72400 |
| 2023-02-27 | 7.59 | $44.09 | 65200 |
| 2023-02-24 | 7.76 | $44.14 | 90700 |
| 2023-02-23 | 7.63 | $44.42 | 102400 |
| 2023-02-22 | 7.78 | $44.49 | 93900 |
| 2023-02-21 | 8.13 | $44.56 | 158800 |
| 2023-02-17 | 8.52 | $44.76 | 58100 |
| 2023-02-16 | 8.93 | $44.22 | 136800 |
| 2023-02-15 | 9.03 | $44.59 | 115900 |
| 2023-02-14 | 9.29 | $44.37 | 79700 |
| 2023-02-13 | 9.68 | $44.76 | 74800 |
| 2023-02-10 | 10.09 | $44.26 | 55400 |
| 2023-02-09 | 9.92 | $43.87 | 96500 |
| 2023-02-08 | 9.75 | $44.07 | 90100 |
| 2023-02-07 | 9.76 | $44.39 | 106700 |
| 2023-02-06 | 9.77 | $44.56 | 145500 |
| 2023-02-03 | 10.28 | $44.59 | 132400 |
| 2023-02-02 | 10.81 | $44.76 | 251100 |
| 2023-02-01 | 11.11 | $45.09 | 134200 |
| 2023-01-31 | 11.43 | $44.71 | 153800 |
| 2023-01-30 | 11.72 | $44.19 | 353100 |
| 2023-01-27 | 11.80 | $44.17 | 132800 |
| 2023-01-26 | 11.73 | $44.29 | 155400 |
| 2023-01-25 | 11.81 | $44.39 | 150500 |
| 2023-01-24 | 11.85 | $44.26 | 183300 |
| 2023-01-23 | 11.79 | $44.10 | 440300 |
| 2023-01-20 | 11.75 | $43.96 | 91600 |
| 2023-01-19 | 11.35 | $43.60 | 168800 |
| 2023-01-18 | 11.08 | $43.97 | 87100 |
| 2023-01-17 | 11.05 | $45.20 | 190800 |
| 2023-01-13 | 11.16 | $45.14 | 93800 |
| 2023-01-12 | 11.64 | $44.92 | 261500 |
| 2023-01-11 | 12.09 | $45.19 | 97800 |
| 2023-01-10 | 12.53 | $45.14 | 112300 |
| 2023-01-09 | 12.84 | $45.15 | 88900 |
| 2023-01-06 | 13.05 | $45.56 | 66700 |
| 2023-01-05 | 13.37 | $44.41 | 93500 |
| 2023-01-04 | 13.50 | $44.83 | 71800 |
| 2023-01-03 | 13.84 | $44.63 | 221300 |
| 2022-12-30 | 14.03 | $44.81 | 68100 |
| 2022-12-29 | 14.46 | $45.01 | 70600 |
| 2022-12-28 | 15.08 | $44.79 | 57300 |
| 2022-12-27 | 15.73 | $45.36 | 61800 |
| 2022-12-23 | 16.08 | $45.17 | 44500 |
| 2022-12-22 | 16.67 | $44.97 | 90200 |
| 2022-12-21 | 17.48 | $45.11 | 94300 |
| 2022-12-20 | 17.95 | $44.65 | 91500 |
| 2022-12-19 | 18.85 | $44.66 | 52000 |
| 2022-12-16 | 19.78 | $44.72 | 91500 |
| 2022-12-15 | 20.70 | $45.17 | 159900 |
| 2022-12-14 | 21.42 | $45.97 | 101700 |
| 2022-12-13 | 21.18 | $45.99 | 161900 |
| 2022-12-12 | 20.90 | $46.06 | 111800 |
| 2022-12-09 | 21.10 | $45.60 | 30100 |
| 2022-12-08 | 21.44 | $45.97 | 73000 |
| 2022-12-07 | 21.63 | $45.78 | 66200 |
| 2022-12-06 | 21.93 | $45.68 | 146600 |
| 2022-12-05 | 22.24 | $45.98 | 100000 |
| 2022-12-02 | 22.09 | $46.57 | 68600 |
| 2022-12-01 | 21.74 | $46.35 | 185200 |
| 2022-11-30 | 21.21 | $46.54 | 87400 |
| 2022-11-29 | 20.66 | $45.69 | 68300 |
| 2022-11-28 | 20.54 | $45.86 | 141500 |
| 2022-11-25 | 20.03 | $46.03 | 37100 |
| 2022-11-23 | 19.35 | $45.96 | 65400 |
| 2022-11-22 | 18.64 | $45.82 | 141600 |
| 2022-11-21 | 18.00 | $45.52 | 66300 |
| 2022-11-18 | 17.49 | $45.07 | 73800 |
| 2022-11-17 | 17.20 | $44.66 | 72100 |
| 2022-11-16 | 17.24 | $44.74 | 99400 |
| 2022-11-15 | 17.03 | $44.53 | 133900 |
| 2022-11-14 | 16.88 | $44.03 | 52700 |
| 2022-11-11 | 16.75 | $44.40 | 72300 |
| 2022-11-10 | 16.77 | $44.50 | 49600 |
| 2022-11-09 | 16.78 | $43.42 | 52100 |
| 2022-11-08 | 17.10 | $44.00 | 67800 |
| 2022-11-07 | 17.27 | $43.84 | 86000 |
| 2022-11-04 | 17.67 | $43.47 | 74800 |
| 2022-11-03 | 18.28 | $42.94 | 158500 |
| 2022-11-02 | 19.15 | $43.03 | 66600 |
| 2022-11-01 | 19.93 | $43.79 | 74900 |
| 2022-10-31 | 20.18 | $43.93 | 142700 |
| 2022-10-28 | 20.31 | $44.15 | 65700 |
| 2022-10-27 | 20.45 | $43.22 | 50900 |
| 2022-10-26 | 21.04 | $43.19 | 51500 |
| 2022-10-25 | 21.68 | $42.90 | 106300 |
| 2022-10-24 | 22.74 | $42.28 | 94100 |
| 2022-10-21 | 23.53 | $41.59 | 71400 |
| 2022-10-20 | 23.75 | $40.90 | 215900 |
| 2022-10-19 | 23.84 | $41.47 | 52300 |
| 2022-10-18 | 24.21 | $41.67 | 52300 |
| 2022-10-17 | 24.72 | $41.17 | 87800 |
| 2022-10-14 | 24.62 | $40.69 | 71300 |
| 2022-10-13 | 24.51 | $41.46 | 90900 |
| 2022-10-12 | 24.26 | $40.77 | 93400 |
| 2022-10-11 | 24.33 | $40.61 | 331600 |
| 2022-10-10 | 24.19 | $40.24 | 95500 |
| 2022-10-07 | 23.44 | $40.06 | 99900 |
| 2022-10-06 | 22.65 | $40.69 | 84600 |
| 2022-10-05 | 22.19 | $41.27 | 86300 |
| 2022-10-04 | 21.84 | $41.52 | 90400 |
| 2022-10-03 | 21.66 | $40.81 | 180500 |
| 2022-09-30 | 20.61 | $40.15 | 95300 |
| 2022-09-29 | 19.50 | $40.76 | 220900 |
| 2022-09-28 | 18.55 | $41.48 | 209700 |
| 2022-09-27 | 17.69 | $40.95 | 102400 |
| 2022-09-26 | 16.84 | $41.62 | 261300 |
| 2022-09-23 | 16.22 | $41.62 | 218000 |
| 2022-09-22 | 15.57 | $42.39 | 73900 |
| 2022-09-21 | 15.63 | $42.53 | 144700 |
| 2022-09-20 | 15.83 | $42.68 | 391000 |
| 2022-09-19 | 15.51 | $42.92 | 78300 |
| 2022-09-16 | 15.22 | $42.66 | 100000 |
| 2022-09-15 | 14.64 | $42.88 | 59300 |
| 2022-09-14 | 14.25 | $43.23 | 75900 |
| 2022-09-13 | 14.00 | $43.25 | 92200 |
| 2022-09-12 | 13.87 | $44.76 | 84800 |
| 2022-09-09 | 14.25 | $44.58 | 60800 |
| 2022-09-08 | 14.72 | $44.08 | 90100 |
| 2022-09-07 | 15.18 | $44.19 | 98000 |
| 2022-09-06 | 15.68 | $43.43 | 73400 |
| 2022-09-02 | 15.91 | $43.70 | 264400 |
| 2022-09-01 | 16.31 | $44.31 | 176100 |
| 2022-08-31 | 16.31 | $44.08 | 125900 |
| 2022-08-30 | 16.59 | $44.33 | 80500 |
| 2022-08-29 | 17.01 | $44.82 | 82600 |
| 2022-08-26 | 17.70 | $44.88 | 66200 |
| 2022-08-25 | 18.51 | $45.98 | 42800 |
| 2022-08-24 | 18.46 | $45.74 | 89700 |
| 2022-08-23 | 18.53 | $45.60 | 57100 |
| 2022-08-22 | 18.75 | $45.80 | 234500 |
| 2022-08-19 | 18.63 | $46.31 | 111800 |
| 2022-08-18 | 17.84 | $46.48 | 48100 |
| 2022-08-17 | 16.98 | $46.34 | 129500 |
| 2022-08-16 | 16.07 | $46.51 | 124400 |
| 2022-08-15 | 15.11 | $45.96 | 132700 |
| 2022-08-12 | 14.60 | $45.48 | 41600 |
| 2022-08-11 | 14.44 | $45.06 | 138100 |
| 2022-08-10 | 14.28 | $45.12 | 72000 |
| 2022-08-09 | 14.37 | $44.79 | 94700 |
| 2022-08-08 | 14.67 | $44.92 | 109100 |
| 2022-08-05 | 14.84 | $44.91 | 90200 |
| 2022-08-04 | 15.32 | $44.96 | 88700 |
| 2022-08-03 | 15.47 | $45.28 | 106400 |
| 2022-08-02 | 15.60 | $44.97 | 350600 |
| 2022-08-01 | 15.65 | $45.31 | 119000 |
| 2022-07-29 | 15.70 | $44.77 | 84200 |
| 2022-07-28 | 16.28 | $45.04 | 72200 |
| 2022-07-27 | 16.89 | $44.36 | 70500 |
| 2022-07-26 | 17.43 | $44.01 | 71700 |
| 2022-07-25 | 17.57 | $44.22 | 78700 |
| 2022-07-22 | 18.07 | $44.01 | 87100 |
| 2022-07-21 | 18.42 | $43.78 | 142300 |
| 2022-07-20 | 18.50 | $43.67 | 145400 |
| 2022-07-19 | 18.58 | $43.87 | 52300 |
| 2022-07-18 | 18.87 | $43.40 | 249000 |
| 2022-07-15 | 19.18 | $43.79 | 75900 |
| 2022-07-14 | 19.73 | $43.57 | 76100 |
| 2022-07-13 | 19.94 | $43.57 | 97000 |
| 2022-07-12 | 20.30 | $43.52 | 62900 |
| 2022-07-11 | 20.84 | $43.63 | 78300 |
| 2022-07-08 | 21.40 | $43.74 | 51400 |
| 2022-07-07 | 22.04 | $43.85 | 48800 |
| 2022-07-06 | 22.57 | $43.79 | 98200 |
| 2022-07-05 | 23.17 | $43.71 | 207800 |
| 2022-07-01 | 23.58 | $43.86 | 125600 |
| 2022-06-30 | 24.14 | $43.27 | 80900 |
| 2022-06-29 | 24.37 | $43.30 | 45900 |
| 2022-06-28 | 24.82 | $43.11 | 117400 |
| 2022-06-27 | 25.30 | $43.69 | 113600 |
| 2022-06-24 | 26.08 | $43.73 | 89900 |
| 2022-06-23 | 26.85 | $42.86 | 91900 |
| 2022-06-22 | 27.01 | $42.08 | 170500 |
| 2022-06-21 | 26.68 | $42.12 | 536500 |
| 2022-06-17 | 26.24 | $41.08 | 281900 |
| 2022-06-16 | 25.07 | $41.47 | 145900 |
| 2022-06-15 | 23.87 | $41.81 | 166800 |
| 2022-06-14 | 22.73 | $41.71 | 463300 |
| 2022-06-13 | 21.56 | $42.15 | 215000 |
| 2022-06-10 | 20.52 | $43.15 | 134500 |
| 2022-06-09 | 19.70 | $43.34 | 84100 |
| 2022-06-08 | 19.15 | $44.06 | 101300 |
| 2022-06-07 | 18.92 | $44.58 | 59200 |
| 2022-06-06 | 18.68 | $44.36 | 114800 |
| 2022-06-03 | 18.62 | $44.34 | 69400 |
| 2022-06-02 | 18.55 | $44.75 | 125600 |
| 2022-06-01 | 18.47 | $44.13 | 232300 |
| 2022-05-31 | 18.51 | $44.70 | 200100 |
| 2022-05-27 | 18.78 | $45.00 | 214900 |
| 2022-05-26 | 19.21 | $44.45 | 84400 |
| 2022-05-25 | 19.45 | $43.91 | 89900 |
| 2022-05-24 | 19.26 | $43.83 | 366700 |
| 2022-05-23 | 18.92 | $43.27 | 325500 |
| 2022-05-20 | 18.22 | $42.38 | 409400 |
| 2022-05-19 | 16.81 | $42.38 | 486200 |
| 2022-05-18 | 15.46 | $43.06 | 219800 |
| 2022-05-17 | 14.35 | $45.92 | 221400 |
| 2022-05-16 | 14.62 | $46.30 | 394100 |
| 2022-05-13 | 15.27 | $46.17 | 140700 |
| 2022-05-12 | 15.67 | $45.41 | 217100 |
| 2022-05-11 | 15.58 | $45.36 | 252700 |
| 2022-05-10 | 15.79 | $45.65 | 252400 |
| 2022-05-09 | 16.05 | $45.98 | 307000 |
| 2022-05-06 | 16.42 | $46.00 | 159900 |
| 2022-05-05 | 16.88 | $46.05 | 164600 |
| 2022-05-04 | 17.44 | $47.01 | 227200 |
| 2022-05-03 | 18.21 | $46.12 | 251000 |
| 2022-05-02 | 18.50 | $46.20 | 384200 |
| 2022-04-29 | 18.80 | $46.70 | 388600 |
| 2022-04-28 | 19.56 | $47.94 | 125200 |
| 2022-04-27 | 19.86 | $47.29 | 150600 |
| 2022-04-26 | 20.36 | $47.13 | 219200 |
| 2022-04-25 | 20.89 | $47.94 | 163700 |
| 2022-04-22 | 21.46 | $47.73 | 360500 |
| 2022-04-21 | 21.46 | $48.49 | 200700 |
| 2022-04-20 | 20.55 | $48.60 | 222800 |
| 2022-04-19 | 19.77 | $47.94 | 123000 |
| 2022-04-18 | 19.44 | $47.21 | 140200 |
| 2022-04-14 | 19.37 | $47.59 | 120000 |
| 2022-04-13 | 18.59 | $47.58 | 199200 |
| 2022-04-12 | 17.98 | $47.23 | 119100 |
| 2022-04-11 | 17.37 | $47.27 | 358900 |
| 2022-04-08 | 16.61 | $47.43 | 137000 |
| 2022-04-07 | 15.86 | $47.22 | 124700 |
| 2022-04-06 | 15.26 | $46.70 | 224300 |
| 2022-04-05 | 15.06 | $46.21 | 109700 |
| 2022-04-04 | 14.73 | $46.25 | 97600 |
| 2022-04-01 | 14.70 | $46.38 | 159300 |
| 2022-03-31 | 14.59 | $45.85 | 66800 |
| 2022-03-30 | 14.71 | $45.95 | 126600 |
| 2022-03-29 | 14.97 | $45.95 | 362800 |
| 2022-03-28 | 15.25 | $45.48 | 174200 |
| 2022-03-25 | 15.94 | $45.33 | 82100 |
| 2022-03-24 | 16.78 | $44.96 | 116600 |
| 2022-03-23 | 17.29 | $44.69 | 191300 |
| 2022-03-22 | 17.83 | $45.05 | 458600 |
| 2022-03-21 | 18.46 | $44.76 | 174600 |
| 2022-03-18 | 19.12 | $44.75 | 231900 |
| 2022-03-17 | 19.46 | $44.79 | 194700 |
| 2022-03-16 | 19.88 | $44.52 | 140100 |
| 2022-03-15 | 20.08 | $44.30 | 121200 |
| 2022-03-14 | 20.07 | $43.41 | 450300 |
| 2022-03-11 | 19.55 | $43.21 | 99000 |
| 2022-03-10 | 19.00 | $43.78 | 314900 |
| 2022-03-09 | 18.24 | $44.13 | 128100 |
| 2022-03-08 | 17.76 | $43.78 | 306100 |
| 2022-03-07 | 17.25 | $44.94 | 138400 |
| 2022-03-04 | 17.37 | $45.81 | 148200 |
| 2022-03-03 | 17.69 | $45.81 | 363900 |
| 2022-03-02 | 18.39 | $45.48 | 103700 |
| 2022-03-01 | 18.81 | $45.00 | 135900 |
| 2022-02-28 | 19.07 | $45.29 | 75800 |
| 2022-02-25 | 19.25 | $45.78 | 426900 |
| 2022-02-24 | 19.44 | $44.36 | 362300 |
| 2022-02-23 | 18.32 | $45.05 | 138400 |
| 2022-02-22 | 18.05 | $45.45 | 144000 |
| 2022-02-18 | 17.90 | $45.83 | 94500 |
| 2022-02-17 | 18.08 | $45.82 | 77300 |
| 2022-02-16 | 18.20 | $45.52 | 103500 |
| 2022-02-15 | 17.97 | $45.42 | 82400 |
| 2022-02-14 | 17.85 | $45.30 | 252700 |
| 2022-02-11 | 17.33 | $45.43 | 104300 |
| 2022-02-10 | 17.21 | $45.52 | 127800 |
| 2022-02-09 | 17.15 | $45.98 | 134600 |
| 2022-02-08 | 17.60 | $45.93 | 115200 |
| 2022-02-07 | 17.87 | $45.69 | 171200 |
| 2022-02-04 | 18.00 | $45.59 | 97700 |
| 2022-02-03 | 18.13 | $46.14 | 163200 |
| 2022-02-02 | 18.89 | $46.20 | 178800 |
| 2022-02-01 | 19.58 | $45.72 | 190300 |
| 2022-01-31 | 19.77 | $45.73 | 229400 |
| 2022-01-28 | 19.90 | $45.49 | 92400 |
| 2022-01-27 | 19.73 | $44.94 | 140200 |
| 2022-01-26 | 19.93 | $44.75 | 387400 |
| 2022-01-25 | 19.78 | $45.14 | 255300 |
| 2022-01-24 | 19.73 | $45.71 | 287500 |
| 2022-01-21 | 19.77 | $45.74 | 281100 |
| 2022-01-20 | 20.73 | $45.79 | 291800 |
| 2022-01-19 | 21.81 | $46.16 | 109000 |
| 2022-01-18 | 22.63 | $45.97 | 198000 |
| 2022-01-14 | 23.57 | $46.67 | 186900 |
| 2022-01-13 | 24.04 | $46.59 | 159000 |
| 2022-01-12 | 24.36 | $46.45 | 118200 |
| 2022-01-11 | 24.89 | $46.48 | 168900 |
| 2022-01-10 | 25.45 | $46.49 | 155300 |
| 2022-01-07 | 25.56 | $46.88 | 122500 |
| 2022-01-06 | 25.27 | $46.77 | 138700 |
| 2022-01-05 | 24.88 | $46.86 | 130700 |
| 2022-01-04 | 24.29 | $46.93 | 154200 |
| 2022-01-03 | 23.82 | $46.70 | 128700 |
| 2021-12-31 | 23.57 | $46.67 | 68800 |
| 2021-12-30 | 23.05 | $46.37 | 80700 |
| 2021-12-29 | 22.56 | $46.48 | 99900 |
| 2021-12-28 | 22.10 | $46.29 | 106700 |
| 2021-12-27 | 21.78 | $46.02 | 102600 |
| 2021-12-23 | 21.66 | $45.58 | 70900 |
| 2021-12-22 | 21.79 | $45.48 | 108300 |
| 2021-12-21 | 22.08 | $45.20 | 113600 |
| 2021-12-20 | 22.58 | $45.15 | 339000 |
| 2021-12-17 | 23.17 | $45.21 | 92100 |
| 2021-12-16 | 23.39 | $46.09 | 98300 |
| 2021-12-15 | 22.78 | $45.87 | 145600 |
| 2021-12-14 | 22.39 | $45.34 | 86900 |
| 2021-12-13 | 22.32 | $45.38 | 125800 |
| 2021-12-10 | 22.25 | $44.92 | 86700 |
| 2021-12-09 | 22.65 | $44.14 | 40900 |
| 2021-12-08 | 23.68 | $44.18 | 106400 |
| 2021-12-07 | 24.75 | $44.29 | 84800 |
| 2021-12-06 | 25.44 | $44.12 | 80700 |
| 2021-12-03 | 26.38 | $43.39 | 95700 |
| 2021-12-02 | 27.10 | $42.92 | 71800 |
| 2021-12-01 | 27.54 | $42.47 | 76500 |
| 2021-11-30 | 28.01 | $42.75 | 102800 |
| 2021-11-29 | 28.78 | $43.90 | 92400 |
| 2021-11-26 | 29.68 | $43.78 | 44300 |
| 2021-11-24 | 30.63 | $44.38 | 71000 |
| 2021-11-23 | 30.63 | $44.55 | 50600 |
| 2021-11-22 | 30.63 | $44.28 | 102800 |
| 2021-11-19 | 30.69 | $43.91 | 65700 |
| 2021-11-18 | 31.17 | $44.08 | 63100 |
| 2021-11-17 | 31.68 | $44.24 | 59500 |
| 2021-11-16 | 31.76 | $44.34 | 103300 |
| 2021-11-15 | 31.42 | $44.57 | 62800 |
| 2021-11-12 | 31.11 | $44.38 | 83400 |
| 2021-11-11 | 30.81 | $44.32 | 73100 |
| 2021-11-10 | 30.67 | $44.34 | 57600 |
| 2021-11-09 | 30.53 | $44.27 | 82800 |
| 2021-11-08 | 30.51 | $44.14 | 100500 |
| 2021-11-05 | 30.49 | $44.53 | 57300 |
| 2021-11-04 | 29.88 | $44.20 | 68700 |
| 2021-11-03 | 29.47 | $44.17 | 58600 |
| 2021-11-02 | 29.11 | $43.71 | 108400 |
| 2021-11-01 | 29.07 | $43.49 | 64100 |
| 2021-10-29 | 29.27 | $43.34 | 33100 |
| 2021-10-28 | 29.53 | $43.37 | 37400 |
| 2021-10-27 | 29.91 | $43.14 | 58700 |
| 2021-10-26 | 30.31 | $43.40 | 74900 |
| 2021-10-25 | 30.46 | $43.34 | 51200 |
| 2021-10-22 | 30.69 | $43.31 | 95400 |
| 2021-10-21 | 30.88 | $43.00 | 44600 |
| 2021-10-20 | 31.36 | $43.00 | 58000 |
| 2021-10-19 | 31.86 | $42.78 | 83100 |
| 2021-10-18 | 32.70 | $42.73 | 131900 |
| 2021-10-15 | 33.58 | $42.91 | 162500 |
| 2021-10-14 | 34.09 | $43.05 | 42300 |
| 2021-10-13 | 34.74 | $42.60 | 42300 |
| 2021-10-12 | 35.78 | $42.53 | 66400 |
| 2021-10-11 | 36.65 | $42.50 | 108600 |
| 2021-10-08 | 37.66 | $42.53 | 45500 |
| 2021-10-07 | 38.75 | $42.59 | 55000 |
| 2021-10-06 | 39.82 | $42.41 | 71100 |
| 2021-10-05 | 41.38 | $42.05 | 83700 |
| 2021-10-04 | 43.20 | $41.84 | 102000 |
| 2021-10-01 | 45.13 | $41.98 | 121600 |
| 2021-09-30 | 47.20 | $41.85 | 62400 |
| 2021-09-29 | 49.11 | $42.60 | 52800 |
| 2021-09-28 | 50.65 | $42.23 | 100800 |
| 2021-09-27 | 52.38 | $42.69 | 66700 |
| 2021-09-24 | 53.51 | $42.81 | 88600 |
| 2021-09-23 | 54.71 | $42.78 | 51400 |
| 2021-09-22 | 55.97 | $42.61 | 50400 |
| 2021-09-21 | 57.35 | $42.48 | 82500 |
| 2021-09-20 | 58.81 | $42.51 | 125700 |
| 2021-09-17 | 60.39 | $42.99 | 49000 |
| 2021-09-16 | 61.23 | $43.41 | 214700 |
| 2021-09-15 | 62.02 | $43.54 | 38700 |
| 2021-09-14 | 62.67 | $43.35 | 272000 |
| 2021-09-13 | 63.30 | $43.63 | 43000 |
| 2021-09-10 | 63.72 | $43.52 | 44900 |
| 2021-09-09 | 64.22 | $43.67 | 66900 |
| 2021-09-08 | 64.51 | $44.00 | 118600 |
| 2021-09-07 | 64.82 | $43.67 | 80100 |
| 2021-09-03 | 65.06 | $44.13 | 51000 |
| 2021-09-02 | 65.02 | $44.21 | 72400 |
| 2021-09-01 | 64.88 | $44.03 | 73000 |
| 2021-08-31 | 64.77 | $43.81 | 54400 |
| 2021-08-30 | 64.69 | $43.72 | 50500 |
| 2021-08-27 | 64.63 | $43.52 | 51400 |
| 2021-08-26 | 64.58 | $43.30 | 57200 |
| 2021-08-25 | 64.55 | $43.55 | 59900 |
| 2021-08-24 | 64.39 | $43.61 | 81800 |
| 2021-08-23 | 64.11 | $43.89 | 63300 |
| 2021-08-20 | 63.57 | $43.96 | 47000 |
| 2021-08-19 | 63.00 | $43.89 | 67500 |
| 2021-08-18 | 62.42 | $43.60 | 65200 |
| 2021-08-17 | 61.67 | $44.16 | 77800 |
| 2021-08-16 | 60.63 | $44.13 | 72000 |
| 2021-08-13 | 59.54 | $43.91 | 56800 |
| 2021-08-12 | 58.40 | $43.56 | 128900 |
| 2021-08-11 | 57.23 | $43.64 | 61900 |
| 2021-08-10 | 55.95 | $43.50 | 95700 |
| 2021-08-09 | 54.63 | $43.19 | 76000 |
| 2021-08-06 | 53.25 | $43.02 | 60400 |
| 2021-08-05 | 51.80 | $43.00 | 62500 |
| 2021-08-04 | 50.28 | $42.74 | 161200 |
| 2021-08-03 | 48.68 | $43.35 | 115800 |
| 2021-08-02 | 46.86 | $43.16 | 120900 |
| 2021-07-30 | 44.92 | $43.30 | 50400 |
| 2021-07-29 | 42.80 | $43.29 | 41700 |
| 2021-07-28 | 40.57 | $43.04 | 70800 |
| 2021-07-27 | 38.23 | $43.37 | 62500 |
| 2021-07-26 | 35.67 | $43.30 | 66300 |
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