Is Fidelity Value Factor ETF (FVAL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Value Factor ETF (FVAL) research center and poll results.
AMEX : FVAL
Fidelity Value Factor ETF — Technical Indicators
$79.36 USD
$0.44 (0.56%)
- Volume
- 20.24K
- Average Volume
- 31.3K
- Market Capitalization
- $1.25B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $80.69
- Year Low
- $63.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
78.94
2026-07-24
Close Price
$79.24
Vol: 20559
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
41.33
Average
55.99
Maximum
78.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 78.94 | $79.24 | 20559 |
| 2026-07-23 | 78.83 | $78.92 | 62110 |
| 2026-07-22 | 78.73 | $79.89 | 28200 |
| 2026-07-21 | 78.60 | $79.80 | 65500 |
| 2026-07-20 | 78.50 | $79.26 | 18526 |
| 2026-07-17 | 78.44 | $79.32 | 21700 |
| 2026-07-16 | 78.36 | $79.83 | 50800 |
| 2026-07-15 | 78.32 | $79.99 | 21100 |
| 2026-07-14 | 78.29 | $79.31 | 20011 |
| 2026-07-13 | 78.24 | $79.30 | 28600 |
| 2026-07-10 | 78.18 | $79.40 | 25300 |
| 2026-07-09 | 78.06 | $78.99 | 18805 |
| 2026-07-08 | 78.02 | $78.52 | 25900 |
| 2026-07-07 | 78.02 | $78.68 | 33548 |
| 2026-07-06 | 78.00 | $78.79 | 22810 |
| 2026-07-02 | 78.07 | $78.48 | 12020 |
| 2026-07-01 | 78.15 | $77.93 | 26511 |
| 2026-06-30 | 78.27 | $77.93 | 30306 |
| 2026-06-29 | 78.41 | $77.69 | 29032 |
| 2026-06-26 | 78.53 | $77.59 | 18400 |
| 2026-06-25 | 78.65 | $76.94 | 47312 |
| 2026-06-24 | 78.77 | $77.01 | 26900 |
| 2026-06-23 | 78.87 | $77.15 | 31000 |
| 2026-06-22 | 78.94 | $77.87 | 41722 |
| 2026-06-18 | 78.96 | $78.01 | 50537 |
| 2026-06-17 | 78.95 | $77.86 | 30900 |
| 2026-06-16 | 78.91 | $78.99 | 35337 |
| 2026-06-15 | 78.84 | $79.39 | 20707 |
| 2026-06-12 | 78.75 | $78.33 | 26600 |
| 2026-06-11 | 78.75 | $78.08 | 29100 |
| 2026-06-10 | 78.74 | $76.97 | 38916 |
| 2026-06-09 | 78.76 | $78.26 | 23711 |
| 2026-06-08 | 78.73 | $78.39 | 23316 |
| 2026-06-05 | 78.69 | $78.39 | 24952 |
| 2026-06-04 | 78.61 | $80.20 | 28800 |
| 2026-06-03 | 78.47 | $79.98 | 18100 |
| 2026-06-02 | 78.30 | $80.45 | 29646 |
| 2026-06-01 | 78.06 | $80.58 | 45800 |
| 2026-05-29 | 77.85 | $80.19 | 60000 |
| 2026-05-28 | 77.64 | $79.94 | 37700 |
| 2026-05-27 | 77.40 | $79.34 | 39000 |
| 2026-05-26 | 77.20 | $79.04 | 47300 |
| 2026-05-22 | 77.01 | $78.62 | 38228 |
| 2026-05-21 | 76.84 | $78.09 | 30919 |
| 2026-05-20 | 76.67 | $77.88 | 39100 |
| 2026-05-19 | 76.53 | $77.11 | 36100 |
| 2026-05-18 | 76.40 | $77.62 | 30726 |
| 2026-05-15 | 76.27 | $77.51 | 22300 |
| 2026-05-14 | 76.15 | $78.26 | 41617 |
| 2026-05-13 | 75.94 | $77.91 | 18300 |
| 2026-05-12 | 75.74 | $77.42 | 36300 |
| 2026-05-11 | 75.54 | $77.63 | 36100 |
| 2026-05-08 | 75.30 | $77.56 | 20614 |
| 2026-05-07 | 75.02 | $76.96 | 28839 |
| 2026-05-06 | 74.78 | $77.36 | 46716 |
| 2026-05-05 | 74.50 | $76.48 | 19803 |
| 2026-05-04 | 74.18 | $75.78 | 48416 |
| 2026-05-01 | 73.90 | $76.29 | 30138 |
| 2026-04-30 | 73.58 | $76.07 | 25632 |
| 2026-04-29 | 73.27 | $75.14 | 23215 |
| 2026-04-28 | 72.98 | $75.23 | 28120 |
| 2026-04-27 | 72.59 | $75.29 | 33000 |
| 2026-04-24 | 72.20 | $75.13 | 21400 |
| 2026-04-23 | 71.89 | $74.82 | 37306 |
| 2026-04-22 | 71.62 | $75.02 | 23707 |
| 2026-04-21 | 71.33 | $74.53 | 73942 |
| 2026-04-20 | 71.08 | $74.93 | 29700 |
| 2026-04-17 | 70.76 | $75.12 | 31600 |
| 2026-04-16 | 70.50 | $74.14 | 34794 |
| 2026-04-15 | 70.31 | $73.99 | 68700 |
| 2026-04-14 | 70.16 | $73.39 | 41444 |
| 2026-04-13 | 70.05 | $72.67 | 32200 |
| 2026-04-10 | 69.93 | $71.97 | 30400 |
| 2026-04-09 | 69.88 | $72.15 | 25427 |
| 2026-04-08 | 69.86 | $71.85 | 36308 |
| 2026-04-07 | 69.86 | $70.11 | 53063 |
| 2026-04-06 | 69.97 | $70.15 | 38700 |
| 2026-04-02 | 70.04 | $69.88 | 66000 |
| 2026-04-01 | 70.18 | $69.80 | 119342 |
| 2026-03-31 | 70.34 | $69.40 | 86447 |
| 2026-03-30 | 70.49 | $67.47 | 81715 |
| 2026-03-27 | 70.76 | $67.51 | 63400 |
| 2026-03-26 | 71.05 | $68.80 | 35613 |
| 2026-03-25 | 71.29 | $69.61 | 34152 |
| 2026-03-24 | 71.50 | $69.10 | 80300 |
| 2026-03-23 | 71.73 | $69.49 | 77236 |
| 2026-03-20 | 71.91 | $68.65 | 32446 |
| 2026-03-19 | 72.18 | $69.95 | 37127 |
| 2026-03-18 | 72.34 | $70.17 | 28533 |
| 2026-03-17 | 72.51 | $71.16 | 37706 |
| 2026-03-16 | 72.61 | $71.03 | 54238 |
| 2026-03-13 | 72.71 | $70.36 | 95055 |
| 2026-03-12 | 72.84 | $70.88 | 53835 |
| 2026-03-11 | 73.00 | $71.84 | 50469 |
| 2026-03-10 | 73.10 | $71.90 | 120202 |
| 2026-03-09 | 73.20 | $72.19 | 66000 |
| 2026-03-06 | 73.29 | $71.69 | 97224 |
| 2026-03-05 | 73.35 | $72.62 | 59400 |
| 2026-03-04 | 73.41 | $72.90 | 55644 |
| 2026-03-03 | 73.44 | $72.46 | 41115 |
| 2026-03-02 | 73.54 | $72.93 | 40127 |
| 2026-02-27 | 73.58 | $73.20 | 44100 |
| 2026-02-26 | 73.62 | $73.58 | 68432 |
| 2026-02-25 | 73.64 | $73.96 | 25177 |
| 2026-02-24 | 73.64 | $73.58 | 29900 |
| 2026-02-23 | 73.65 | $73.17 | 45100 |
| 2026-02-20 | 73.66 | $74.00 | 31300 |
| 2026-02-19 | 73.63 | $73.26 | 52075 |
| 2026-02-18 | 73.61 | $73.56 | 30761 |
| 2026-02-17 | 73.52 | $73.00 | 40800 |
| 2026-02-13 | 73.53 | $73.06 | 33843 |
| 2026-02-12 | 73.54 | $73.01 | 69427 |
| 2026-02-11 | 73.54 | $74.01 | 169900 |
| 2026-02-10 | 73.51 | $73.94 | 31500 |
| 2026-02-09 | 73.50 | $73.96 | 54241 |
| 2026-02-06 | 73.50 | $74.00 | 30441 |
| 2026-02-05 | 73.48 | $72.82 | 42262 |
| 2026-02-04 | 73.51 | $73.73 | 29500 |
| 2026-02-03 | 73.51 | $73.61 | 54250 |
| 2026-02-02 | 73.48 | $74.40 | 34923 |
| 2026-01-30 | 73.39 | $73.83 | 34844 |
| 2026-01-29 | 73.31 | $73.91 | 64900 |
| 2026-01-28 | 73.26 | $74.02 | 45000 |
| 2026-01-27 | 73.21 | $73.89 | 66400 |
| 2026-01-26 | 73.17 | $73.80 | 57300 |
| 2026-01-23 | 73.14 | $73.44 | 41124 |
| 2026-01-22 | 73.11 | $73.38 | 72800 |
| 2026-01-21 | 73.07 | $72.81 | 56435 |
| 2026-01-20 | 73.04 | $71.76 | 67700 |
| 2026-01-16 | 73.06 | $73.16 | 27009 |
| 2026-01-15 | 72.97 | $73.24 | 38728 |
| 2026-01-14 | 72.91 | $73.16 | 41900 |
| 2026-01-13 | 72.87 | $73.34 | 43000 |
| 2026-01-12 | 72.82 | $73.78 | 64909 |
| 2026-01-09 | 72.76 | $73.96 | 40438 |
| 2026-01-08 | 72.67 | $73.63 | 53146 |
| 2026-01-07 | 72.57 | $73.41 | 32033 |
| 2026-01-06 | 72.47 | $73.67 | 37041 |
| 2026-01-05 | 72.37 | $73.07 | 29000 |
| 2026-01-02 | 72.30 | $72.56 | 32500 |
| 2025-12-31 | 72.25 | $72.27 | 26700 |
| 2025-12-30 | 72.20 | $72.89 | 34037 |
| 2025-12-29 | 72.10 | $72.88 | 27600 |
| 2025-12-26 | 72.02 | $73.13 | 82610 |
| 2025-12-24 | 71.91 | $73.21 | 38001 |
| 2025-12-23 | 71.79 | $72.86 | 19200 |
| 2025-12-22 | 71.64 | $72.70 | 52400 |
| 2025-12-19 | 71.46 | $72.17 | 31700 |
| 2025-12-18 | 71.25 | $72.03 | 32813 |
| 2025-12-17 | 71.10 | $71.50 | 18600 |
| 2025-12-16 | 70.98 | $72.01 | 34300 |
| 2025-12-15 | 70.85 | $72.33 | 15800 |
| 2025-12-12 | 70.75 | $72.24 | 43200 |
| 2025-12-11 | 70.66 | $72.66 | 27700 |
| 2025-12-10 | 70.59 | $72.26 | 151700 |
| 2025-12-09 | 70.53 | $71.46 | 136000 |
| 2025-12-08 | 70.50 | $71.47 | 29706 |
| 2025-12-05 | 70.42 | $71.77 | 36728 |
| 2025-12-04 | 70.31 | $71.61 | 31400 |
| 2025-12-03 | 70.25 | $71.59 | 21914 |
| 2025-12-02 | 70.17 | $71.18 | 23723 |
| 2025-12-01 | 70.15 | $71.01 | 44200 |
| 2025-11-28 | 70.14 | $71.25 | 10511 |
| 2025-11-26 | 70.11 | $70.93 | 111200 |
| 2025-11-25 | 70.12 | $70.69 | 22707 |
| 2025-11-24 | 70.14 | $69.93 | 26800 |
| 2025-11-21 | 70.19 | $69.10 | 24500 |
| 2025-11-20 | 70.25 | $68.02 | 13400 |
| 2025-11-19 | 70.33 | $69.04 | 48400 |
| 2025-11-18 | 70.34 | $69.01 | 121011 |
| 2025-11-17 | 70.38 | $69.45 | 19604 |
| 2025-11-14 | 70.39 | $70.26 | 22929 |
| 2025-11-13 | 70.31 | $70.43 | 34702 |
| 2025-11-12 | 70.20 | $71.36 | 45226 |
| 2025-11-11 | 70.06 | $71.00 | 23130 |
| 2025-11-10 | 69.94 | $70.80 | 48637 |
| 2025-11-07 | 69.82 | $69.91 | 26600 |
| 2025-11-06 | 69.69 | $69.60 | 183806 |
| 2025-11-05 | 69.68 | $70.40 | 24100 |
| 2025-11-04 | 69.63 | $70.06 | 33300 |
| 2025-11-03 | 69.59 | $70.76 | 37314 |
| 2025-10-31 | 69.54 | $70.85 | 45500 |
| 2025-10-30 | 69.47 | $70.60 | 33000 |
| 2025-10-29 | 69.40 | $71.11 | 23849 |
| 2025-10-28 | 69.31 | $71.13 | 25500 |
| 2025-10-27 | 69.19 | $70.98 | 23900 |
| 2025-10-24 | 69.08 | $70.13 | 19809 |
| 2025-10-23 | 69.01 | $69.64 | 50100 |
| 2025-10-22 | 68.93 | $69.34 | 43100 |
| 2025-10-21 | 68.90 | $69.76 | 13946 |
| 2025-10-20 | 68.85 | $69.58 | 20109 |
| 2025-10-17 | 68.83 | $68.70 | 43800 |
| 2025-10-16 | 68.84 | $68.24 | 30400 |
| 2025-10-15 | 68.87 | $68.67 | 27739 |
| 2025-10-14 | 68.87 | $68.54 | 20000 |
| 2025-10-13 | 68.87 | $68.37 | 22005 |
| 2025-10-10 | 68.89 | $67.41 | 30747 |
| 2025-10-09 | 68.94 | $69.24 | 19510 |
| 2025-10-08 | 68.90 | $69.47 | 42702 |
| 2025-10-07 | 68.81 | $69.27 | 27736 |
| 2025-10-06 | 68.73 | $69.69 | 19100 |
| 2025-10-03 | 68.62 | $69.49 | 19100 |
| 2025-10-02 | 68.52 | $69.25 | 23846 |
| 2025-10-01 | 68.45 | $69.25 | 20700 |
| 2025-09-30 | 68.34 | $68.87 | 23432 |
| 2025-09-29 | 68.24 | $68.69 | 19243 |
| 2025-09-26 | 68.17 | $68.69 | 25200 |
| 2025-09-25 | 68.12 | $68.17 | 34700 |
| 2025-09-24 | 68.08 | $68.65 | 25823 |
| 2025-09-23 | 68.01 | $68.72 | 36200 |
| 2025-09-22 | 67.93 | $69.18 | 43400 |
| 2025-09-19 | 67.84 | $68.87 | 15147 |
| 2025-09-18 | 67.70 | $68.99 | 23529 |
| 2025-09-17 | 67.56 | $68.61 | 20838 |
| 2025-09-16 | 67.46 | $68.53 | 24606 |
| 2025-09-15 | 67.36 | $68.68 | 26200 |
| 2025-09-12 | 67.25 | $68.50 | 17700 |
| 2025-09-11 | 67.16 | $68.40 | 28700 |
| 2025-09-10 | 67.08 | $67.63 | 34300 |
| 2025-09-09 | 67.00 | $67.71 | 76420 |
| 2025-09-08 | 66.88 | $67.52 | 35200 |
| 2025-09-05 | 66.78 | $67.54 | 22300 |
| 2025-09-04 | 66.65 | $67.70 | 21500 |
| 2025-09-03 | 66.51 | $67.18 | 20130 |
| 2025-09-02 | 66.37 | $66.86 | 40300 |
| 2025-08-29 | 66.25 | $67.28 | 47131 |
| 2025-08-28 | 66.07 | $67.65 | 12814 |
| 2025-08-27 | 65.92 | $67.45 | 31305 |
| 2025-08-26 | 65.79 | $67.20 | 23529 |
| 2025-08-25 | 65.69 | $67.14 | 18217 |
| 2025-08-22 | 65.60 | $67.39 | 22800 |
| 2025-08-21 | 65.50 | $66.05 | 18600 |
| 2025-08-20 | 65.46 | $66.21 | 23000 |
| 2025-08-19 | 65.41 | $66.48 | 35600 |
| 2025-08-18 | 65.34 | $66.67 | 52500 |
| 2025-08-15 | 65.23 | $66.48 | 18700 |
| 2025-08-14 | 65.13 | $66.66 | 15200 |
| 2025-08-13 | 65.02 | $66.74 | 22200 |
| 2025-08-12 | 64.90 | $66.09 | 18900 |
| 2025-08-11 | 64.80 | $65.38 | 23000 |
| 2025-08-08 | 64.76 | $65.49 | 18200 |
| 2025-08-07 | 64.71 | $64.92 | 64800 |
| 2025-08-06 | 64.71 | $64.82 | 19000 |
| 2025-08-05 | 64.69 | $64.36 | 25300 |
| 2025-08-04 | 64.68 | $64.47 | 18100 |
| 2025-08-01 | 64.66 | $63.74 | 20900 |
| 2025-07-31 | 64.71 | $64.58 | 15900 |
| 2025-07-30 | 64.70 | $64.93 | 28100 |
| 2025-07-29 | 64.66 | $65.20 | 26600 |
| 2025-07-28 | 64.59 | $65.39 | 26300 |
| 2025-07-25 | 64.50 | $65.43 | 14100 |
| 2025-07-24 | 64.40 | $65.18 | 24100 |
| 2025-07-23 | 64.28 | $65.27 | 20800 |
| 2025-07-22 | 64.16 | $64.90 | 35200 |
| 2025-07-21 | 64.04 | $64.56 | 26500 |
| 2025-07-18 | 63.91 | $64.46 | 16200 |
| 2025-07-17 | 63.79 | $64.52 | 18900 |
| 2025-07-16 | 63.68 | $64.27 | 18000 |
| 2025-07-15 | 63.61 | $64.19 | 21500 |
| 2025-07-14 | 63.51 | $64.52 | 23400 |
| 2025-07-11 | 63.42 | $64.55 | 17100 |
| 2025-07-10 | 63.32 | $64.78 | 30900 |
| 2025-07-09 | 63.23 | $64.46 | 18400 |
| 2025-07-08 | 63.13 | $64.21 | 27400 |
| 2025-07-07 | 63.04 | $64.10 | 30600 |
| 2025-07-03 | 62.91 | $64.74 | 30200 |
| 2025-07-02 | 62.76 | $64.27 | 19600 |
| 2025-07-01 | 62.64 | $64.21 | 26700 |
| 2025-06-30 | 62.51 | $63.87 | 36100 |
| 2025-06-27 | 62.38 | $63.60 | 19100 |
| 2025-06-26 | 62.28 | $63.25 | 152300 |
| 2025-06-25 | 62.18 | $62.85 | 20500 |
| 2025-06-24 | 62.11 | $62.91 | 23500 |
| 2025-06-23 | 61.98 | $62.41 | 31700 |
| 2025-06-20 | 61.90 | $62.00 | 37800 |
| 2025-06-18 | 61.85 | $62.18 | 17800 |
| 2025-06-17 | 61.84 | $62.28 | 23700 |
| 2025-06-16 | 61.83 | $62.78 | 15700 |
| 2025-06-13 | 61.79 | $62.16 | 32000 |
| 2025-06-12 | 61.76 | $62.81 | 18500 |
| 2025-06-11 | 61.68 | $62.59 | 20900 |
| 2025-06-10 | 61.62 | $62.84 | 18300 |
| 2025-06-09 | 61.53 | $62.54 | 22900 |
| 2025-06-06 | 61.37 | $62.34 | 21800 |
| 2025-06-05 | 61.21 | $61.50 | 14900 |
| 2025-06-04 | 61.07 | $61.85 | 116500 |
| 2025-06-03 | 60.91 | $61.92 | 34200 |
| 2025-06-02 | 60.76 | $61.51 | 28500 |
| 2025-05-30 | 60.65 | $61.24 | 37200 |
| 2025-05-29 | 60.52 | $61.54 | 28500 |
| 2025-05-28 | 60.35 | $61.25 | 37400 |
| 2025-05-27 | 60.20 | $61.55 | 23500 |
| 2025-05-23 | 60.02 | $60.35 | 527200 |
| 2025-05-22 | 59.90 | $60.85 | 56700 |
| 2025-05-21 | 59.73 | $60.95 | 35100 |
| 2025-05-20 | 59.50 | $61.87 | 218500 |
| 2025-05-19 | 59.20 | $62.08 | 43600 |
| 2025-05-16 | 58.81 | $62.12 | 81700 |
| 2025-05-15 | 58.48 | $61.47 | 22800 |
| 2025-05-14 | 58.19 | $61.21 | 24900 |
| 2025-05-13 | 57.97 | $61.32 | 53200 |
| 2025-05-12 | 57.75 | $61.15 | 87700 |
| 2025-05-09 | 57.52 | $59.26 | 39500 |
| 2025-05-08 | 57.32 | $59.22 | 30500 |
| 2025-05-07 | 57.25 | $58.73 | 30000 |
| 2025-05-06 | 56.96 | $58.65 | 50800 |
| 2025-05-05 | 56.71 | $58.92 | 60800 |
| 2025-05-02 | 56.47 | $59.33 | 55600 |
| 2025-05-01 | 56.36 | $58.57 | 38500 |
| 2025-04-30 | 56.43 | $58.08 | 24300 |
| 2025-04-29 | 56.51 | $58.25 | 27300 |
| 2025-04-28 | 56.58 | $58.06 | 49700 |
| 2025-04-25 | 56.64 | $57.84 | 25100 |
| 2025-04-24 | 56.76 | $57.55 | 58900 |
| 2025-04-23 | 56.91 | $56.39 | 52900 |
| 2025-04-22 | 57.14 | $55.77 | 683700 |
| 2025-04-21 | 57.40 | $54.37 | 98300 |
| 2025-04-17 | 57.68 | $55.55 | 45600 |
| 2025-04-16 | 57.91 | $55.59 | 107600 |
| 2025-04-15 | 58.15 | $56.70 | 62700 |
| 2025-04-14 | 58.31 | $57.03 | 99800 |
| 2025-04-11 | 58.48 | $56.51 | 169100 |
| 2025-04-10 | 58.66 | $55.34 | 77500 |
| 2025-04-09 | 58.83 | $57.84 | 494900 |
| 2025-04-08 | 58.91 | $52.80 | 394000 |
| 2025-04-07 | 59.25 | $53.75 | 316900 |
| 2025-04-04 | 59.56 | $54.06 | 75300 |
| 2025-04-03 | 59.93 | $57.14 | 70300 |
| 2025-04-02 | 60.12 | $60.00 | 122900 |
| 2025-04-01 | 60.21 | $59.72 | 103800 |
| 2025-03-31 | 60.27 | $59.59 | 66300 |
| 2025-03-28 | 60.38 | $59.22 | 100500 |
| 2025-03-27 | 60.56 | $60.36 | 32500 |
| 2025-03-26 | 60.64 | $60.54 | 27800 |
| 2025-03-25 | 60.75 | $60.99 | 31500 |
| 2025-03-24 | 60.85 | $60.91 | 50400 |
| 2025-03-21 | 60.97 | $59.88 | 45500 |
| 2025-03-20 | 61.14 | $60.26 | 388000 |
| 2025-03-19 | 61.35 | $60.42 | 118600 |
| 2025-03-18 | 61.56 | $59.93 | 136200 |
| 2025-03-17 | 61.82 | $60.38 | 2.3M |
| 2025-03-14 | 62.01 | $59.99 | 55100 |
| 2025-03-13 | 62.22 | $58.79 | 72300 |
| 2025-03-12 | 62.45 | $59.56 | 69300 |
| 2025-03-11 | 62.65 | $59.44 | 86700 |
| 2025-03-10 | 62.84 | $59.93 | 78800 |
| 2025-03-07 | 63.00 | $61.48 | 55600 |
| 2025-03-06 | 63.10 | $60.98 | 49200 |
| 2025-03-05 | 63.22 | $61.73 | 53500 |
| 2025-03-04 | 63.31 | $61.02 | 81100 |
| 2025-03-03 | 63.40 | $61.82 | 117000 |
| 2025-02-28 | 63.49 | $62.80 | 64000 |
| 2025-02-27 | 63.54 | $62.01 | 42200 |
| 2025-02-26 | 63.63 | $62.74 | 42400 |
| 2025-02-25 | 63.69 | $63.01 | 30900 |
| 2025-02-24 | 63.72 | $63.22 | 117900 |
| 2025-02-21 | 63.76 | $63.27 | 91000 |
| 2025-02-20 | 63.80 | $64.42 | 41000 |
| 2025-02-19 | 63.77 | $64.75 | 39400 |
| 2025-02-18 | 63.71 | $65.00 | 46600 |
| 2025-02-14 | 63.61 | $64.22 | 81700 |
| 2025-02-13 | 63.52 | $64.12 | 58400 |
| 2025-02-12 | 63.45 | $63.45 | 32200 |
| 2025-02-11 | 63.36 | $63.50 | 28600 |
| 2025-02-10 | 63.26 | $63.35 | 29700 |
| 2025-02-07 | 63.16 | $63.10 | 40500 |
| 2025-02-06 | 63.11 | $63.49 | 39300 |
| 2025-02-05 | 63.04 | $63.45 | 41200 |
| 2025-02-04 | 63.00 | $63.44 | 78600 |
| 2025-02-03 | 62.93 | $62.91 | 53400 |
| 2025-01-31 | 62.86 | $63.50 | 34600 |
| 2025-01-30 | 62.76 | $63.76 | 24800 |
| 2025-01-29 | 62.66 | $63.85 | 31300 |
| 2025-01-28 | 62.59 | $63.96 | 44200 |
| 2025-01-27 | 62.54 | $63.60 | 91500 |
| 2025-01-24 | 62.49 | $63.99 | 69800 |
| 2025-01-23 | 62.41 | $64.18 | 82200 |
| 2025-01-22 | 62.29 | $63.81 | 86800 |
| 2025-01-21 | 62.18 | $63.53 | 239500 |
| 2025-01-17 | 62.08 | $63.06 | 34000 |
| 2025-01-16 | 62.08 | $62.38 | 30500 |
| 2025-01-15 | 62.13 | $62.72 | 31900 |
| 2025-01-14 | 62.16 | $61.68 | 37500 |
| 2025-01-13 | 62.26 | $61.49 | 102700 |
| 2025-01-10 | 62.39 | $61.28 | 48300 |
| 2025-01-08 | 62.51 | $62.08 | 34200 |
| 2025-01-07 | 62.60 | $62.08 | 27300 |
| 2025-01-06 | 62.71 | $62.69 | 61300 |
| 2025-01-03 | 62.79 | $62.10 | 59200 |
| 2025-01-02 | 62.91 | $61.44 | 70700 |
| 2024-12-31 | 63.04 | $61.52 | 41700 |
| 2024-12-30 | 63.18 | $61.84 | 49700 |
| 2024-12-27 | 63.29 | $62.29 | 36700 |
| 2024-12-26 | 63.37 | $62.94 | 45100 |
| 2024-12-24 | 63.42 | $62.78 | 22700 |
| 2024-12-23 | 63.47 | $62.34 | 181000 |
| 2024-12-20 | 63.51 | $61.83 | 47700 |
| 2024-12-19 | 63.57 | $61.51 | 50600 |
| 2024-12-18 | 63.62 | $61.57 | 31400 |
| 2024-12-17 | 63.68 | $63.07 | 43400 |
| 2024-12-16 | 63.65 | $63.31 | 75900 |
| 2024-12-13 | 63.61 | $63.39 | 64100 |
| 2024-12-12 | 63.59 | $63.70 | 45500 |
| 2024-12-11 | 63.57 | $64.03 | 39200 |
| 2024-12-10 | 63.53 | $63.69 | 40900 |
| 2024-12-09 | 63.53 | $63.97 | 58000 |
| 2024-12-06 | 63.50 | $64.25 | 28300 |
| 2024-12-05 | 63.45 | $64.30 | 35000 |
| 2024-12-04 | 63.39 | $64.39 | 26200 |
| 2024-12-03 | 63.24 | $64.12 | 39100 |
| 2024-12-02 | 63.06 | $64.18 | 39700 |
| 2024-11-29 | 62.89 | $64.16 | 14500 |
| 2024-11-27 | 62.70 | $63.87 | 225200 |
| 2024-11-26 | 62.58 | $63.95 | 34800 |
| 2024-11-25 | 62.46 | $63.69 | 34900 |
| 2024-11-22 | 62.35 | $63.26 | 54600 |
| 2024-11-21 | 62.25 | $63.03 | 41300 |
| 2024-11-20 | 62.17 | $62.52 | 183900 |
| 2024-11-19 | 62.10 | $62.70 | 195000 |
| 2024-11-18 | 62.06 | $62.54 | 39000 |
| 2024-11-15 | 62.02 | $62.37 | 139100 |
| 2024-11-14 | 62.00 | $63.10 | 17100 |
| 2024-11-13 | 61.94 | $63.29 | 38500 |
| 2024-11-12 | 61.88 | $63.27 | 36700 |
| 2024-11-11 | 61.79 | $63.56 | 86500 |
| 2024-11-08 | 61.71 | $63.41 | 30400 |
| 2024-11-07 | 61.61 | $63.33 | 28100 |
| 2024-11-06 | 61.50 | $63.13 | 34500 |
| 2024-11-05 | 61.40 | $61.24 | 40400 |
| 2024-11-04 | 61.37 | $60.58 | 71900 |
| 2024-11-01 | 61.35 | $60.73 | 637700 |
| 2024-10-31 | 61.35 | $60.45 | 41700 |
| 2024-10-30 | 61.34 | $61.51 | 73800 |
| 2024-10-29 | 61.28 | $61.47 | 72200 |
| 2024-10-28 | 61.21 | $61.57 | 114900 |
| 2024-10-25 | 61.17 | $61.24 | 216500 |
| 2024-10-24 | 61.12 | $61.31 | 264500 |
| 2024-10-23 | 61.08 | $61.22 | 33500 |
| 2024-10-22 | 61.01 | $61.82 | 27100 |
| 2024-10-21 | 60.92 | $61.79 | 44200 |
| 2024-10-18 | 60.83 | $61.97 | 24900 |
| 2024-10-17 | 60.72 | $61.98 | 23200 |
| 2024-10-16 | 60.63 | $61.93 | 19600 |
| 2024-10-15 | 60.50 | $61.55 | 35800 |
| 2024-10-14 | 60.39 | $61.95 | 29000 |
| 2024-10-11 | 60.25 | $61.52 | 20300 |
| 2024-10-10 | 60.13 | $61.02 | 54700 |
| 2024-10-09 | 60.01 | $61.06 | 46200 |
| 2024-10-08 | 59.88 | $60.67 | 122100 |
| 2024-10-07 | 59.73 | $60.29 | 50300 |
| 2024-10-04 | 59.60 | $60.77 | 60300 |
| 2024-10-03 | 59.42 | $60.23 | 55200 |
| 2024-10-02 | 59.31 | $60.19 | 75000 |
| 2024-10-01 | 59.22 | $60.20 | 450900 |
| 2024-09-30 | 59.13 | $60.60 | 75300 |
| 2024-09-27 | 59.08 | $60.37 | 31700 |
| 2024-09-26 | 59.02 | $60.40 | 67600 |
| 2024-09-25 | 58.96 | $59.94 | 47400 |
| 2024-09-24 | 58.93 | $60.05 | 37600 |
| 2024-09-23 | 58.90 | $59.91 | 40400 |
| 2024-09-20 | 58.87 | $59.71 | 17000 |
| 2024-09-19 | 58.82 | $60.22 | 37100 |
| 2024-09-18 | 58.76 | $59.28 | 30800 |
| 2024-09-17 | 58.73 | $59.37 | 36600 |
| 2024-09-16 | 58.72 | $59.21 | 26900 |
| 2024-09-13 | 58.68 | $59.14 | 28300 |
| 2024-09-12 | 58.63 | $58.68 | 41400 |
| 2024-09-11 | 58.57 | $58.28 | 26500 |
| 2024-09-10 | 58.52 | $57.79 | 19100 |
| 2024-09-09 | 58.46 | $57.72 | 29500 |
| 2024-09-06 | 58.41 | $57.20 | 28400 |
| 2024-09-05 | 58.38 | $57.99 | 42600 |
| 2024-09-04 | 58.25 | $58.30 | 32100 |
| 2024-09-03 | 58.12 | $58.51 | 43200 |
| 2024-08-30 | 57.96 | $59.62 | 39300 |
| 2024-08-29 | 57.82 | $59.15 | 44100 |
| 2024-08-28 | 57.78 | $59.10 | 40000 |
| 2024-08-27 | 57.77 | $59.35 | 36300 |
| 2024-08-26 | 57.74 | $59.40 | 67200 |
| 2024-08-23 | 57.70 | $59.47 | 47900 |
| 2024-08-22 | 57.65 | $58.63 | 80200 |
| 2024-08-21 | 57.60 | $58.99 | 56700 |
| 2024-08-20 | 57.55 | $58.78 | 36000 |
| 2024-08-19 | 57.55 | $59.00 | 46500 |
| 2024-08-16 | 57.54 | $58.43 | 57700 |
| 2024-08-15 | 57.55 | $58.25 | 58400 |
| 2024-08-14 | 57.59 | $57.44 | 35600 |
| 2024-08-13 | 57.69 | $57.30 | 31300 |
| 2024-08-12 | 57.82 | $56.52 | 38200 |
| 2024-08-09 | 57.96 | $56.83 | 54300 |
| 2024-08-08 | 58.06 | $56.56 | 41700 |
| 2024-08-07 | 58.17 | $55.46 | 162000 |
| 2024-08-06 | 58.33 | $55.65 | 86500 |
| 2024-08-05 | 58.46 | $55.27 | 102300 |
| 2024-08-02 | 58.61 | $56.91 | 265700 |
| 2024-08-01 | 58.67 | $58.17 | 58100 |
| 2024-07-31 | 58.66 | $58.89 | 81400 |
| 2024-07-30 | 58.61 | $58.76 | 31200 |
| 2024-07-29 | 58.56 | $58.62 | 28400 |
| 2024-07-26 | 58.51 | $58.50 | 30100 |
| 2024-07-25 | 58.46 | $57.75 | 48800 |
| 2024-07-24 | 58.45 | $57.86 | 37000 |
| 2024-07-23 | 58.43 | $58.78 | 243000 |
| 2024-07-22 | 58.36 | $58.92 | 33600 |
| 2024-07-19 | 58.28 | $58.58 | 20300 |
| 2024-07-18 | 58.23 | $59.00 | 56400 |
| 2024-07-17 | 58.15 | $59.53 | 73000 |
| 2024-07-16 | 58.03 | $59.92 | 96800 |
| 2024-07-15 | 57.88 | $59.20 | 29900 |
| 2024-07-12 | 57.78 | $58.85 | 44700 |
| 2024-07-11 | 57.70 | $58.69 | 41600 |
| 2024-07-10 | 57.62 | $58.71 | 24700 |
| 2024-07-09 | 57.53 | $58.19 | 39800 |
| 2024-07-08 | 57.45 | $58.27 | 42000 |
| 2024-07-05 | 57.38 | $58.21 | 16400 |
| 2024-07-03 | 57.30 | $57.93 | 32200 |
| 2024-07-02 | 57.21 | $57.96 | 34600 |
| 2024-07-01 | 57.13 | $57.69 | 34800 |
| 2024-06-28 | 57.07 | $57.58 | 21600 |
| 2024-06-27 | 56.98 | $57.53 | 21000 |
| 2024-06-26 | 56.90 | $57.56 | 34100 |
| 2024-06-25 | 56.85 | $57.44 | 48100 |
| 2024-06-24 | 56.81 | $57.50 | 47700 |
| 2024-06-21 | 56.76 | $57.35 | 27700 |
| 2024-06-20 | 56.75 | $57.53 | 36300 |
| 2024-06-18 | 56.74 | $57.29 | 30200 |
| 2024-06-17 | 56.73 | $57.29 | 39600 |
| 2024-06-14 | 56.73 | $56.89 | 30200 |
| 2024-06-13 | 56.74 | $57.12 | 42000 |
| 2024-06-12 | 56.76 | $57.34 | 23500 |
| 2024-06-11 | 56.73 | $57.02 | 80700 |
| 2024-06-10 | 56.72 | $56.87 | 66100 |
| 2024-06-07 | 56.71 | $56.69 | 25300 |
| 2024-06-06 | 56.70 | $56.74 | 43500 |
| 2024-06-05 | 56.67 | $56.67 | 31900 |
| 2024-06-04 | 56.64 | $56.22 | 28300 |
| 2024-06-03 | 56.63 | $56.34 | 39000 |
| 2024-05-31 | 56.59 | $56.45 | 41200 |
| 2024-05-30 | 56.51 | $55.77 | 46600 |
| 2024-05-29 | 56.45 | $55.94 | 29800 |
| 2024-05-28 | 56.39 | $56.45 | 56000 |
| 2024-05-24 | 56.35 | $56.70 | 29100 |
| 2024-05-23 | 56.28 | $56.48 | 292200 |
| 2024-05-22 | 56.22 | $57.16 | 22400 |
| 2024-05-21 | 56.15 | $57.29 | 26300 |
| 2024-05-20 | 56.06 | $57.13 | 31100 |
| 2024-05-17 | 55.96 | $57.26 | 51700 |
| 2024-05-16 | 55.83 | $57.24 | 27500 |
| 2024-05-15 | 55.70 | $57.36 | 111000 |
| 2024-05-14 | 55.56 | $56.87 | 44600 |
| 2024-05-13 | 55.45 | $56.68 | 26700 |
| 2024-05-10 | 55.37 | $56.66 | 131500 |
| 2024-05-09 | 55.30 | $56.53 | 97600 |
| 2024-05-08 | 55.29 | $56.17 | 27700 |
| 2024-05-07 | 55.29 | $56.11 | 41800 |
| 2024-05-06 | 55.31 | $55.98 | 40800 |
| 2024-05-03 | 55.34 | $55.53 | 40400 |
| 2024-05-02 | 55.38 | $54.97 | 34200 |
| 2024-05-01 | 55.43 | $54.50 | 47200 |
| 2024-04-30 | 55.53 | $54.67 | 21400 |
| 2024-04-29 | 55.62 | $55.61 | 22300 |
| 2024-04-26 | 55.68 | $55.47 | 28200 |
| 2024-04-25 | 55.76 | $55.16 | 34000 |
| 2024-04-24 | 55.85 | $55.71 | 26600 |
| 2024-04-23 | 55.87 | $55.63 | 41300 |
| 2024-04-22 | 55.90 | $55.12 | 27100 |
| 2024-04-19 | 55.97 | $54.65 | 24900 |
| 2024-04-18 | 56.07 | $54.63 | 90900 |
| 2024-04-17 | 56.16 | $54.60 | 43100 |
| 2024-04-16 | 56.23 | $54.69 | 71900 |
| 2024-04-15 | 56.27 | $54.94 | 133700 |
| 2024-04-12 | 56.29 | $55.39 | 37000 |
| 2024-04-11 | 56.32 | $56.28 | 32500 |
| 2024-04-10 | 56.30 | $56.09 | 98200 |
| 2024-04-09 | 56.29 | $56.61 | 39100 |
| 2024-04-08 | 56.24 | $56.50 | 33500 |
| 2024-04-05 | 56.18 | $56.43 | 103600 |
| 2024-04-04 | 56.13 | $55.90 | 33100 |
| 2024-04-03 | 56.08 | $56.56 | 62400 |
| 2024-04-02 | 55.99 | $56.45 | 117500 |
| 2024-04-01 | 55.92 | $56.86 | 61600 |
| 2024-03-28 | 55.84 | $57.05 | 47000 |
| 2024-03-27 | 55.75 | $56.86 | 65600 |
| 2024-03-26 | 55.64 | $56.14 | 47400 |
| 2024-03-25 | 55.58 | $56.26 | 84300 |
| 2024-03-22 | 55.51 | $56.43 | 42300 |
| 2024-03-21 | 55.44 | $56.64 | 39500 |
| 2024-03-20 | 55.35 | $56.53 | 101700 |
| 2024-03-19 | 55.23 | $55.95 | 68300 |
| 2024-03-18 | 55.14 | $55.61 | 79100 |
| 2024-03-15 | 55.07 | $55.32 | 40000 |
| 2024-03-14 | 55.03 | $55.87 | 45600 |
| 2024-03-13 | 54.94 | $55.95 | 44200 |
| 2024-03-12 | 54.82 | $55.88 | 40900 |
| 2024-03-11 | 54.76 | $55.56 | 100200 |
| 2024-03-08 | 54.70 | $55.40 | 46500 |
| 2024-03-07 | 54.64 | $55.37 | 50100 |
| 2024-03-06 | 54.58 | $54.96 | 49300 |
| 2024-03-05 | 54.52 | $54.65 | 119000 |
| 2024-03-04 | 54.47 | $55.15 | 108000 |
| 2024-03-01 | 54.41 | $55.29 | 58700 |
| 2024-02-29 | 54.32 | $55.10 | 60100 |
| 2024-02-28 | 54.22 | $54.80 | 38900 |
| 2024-02-27 | 54.18 | $54.93 | 43200 |
| 2024-02-26 | 54.14 | $54.74 | 111000 |
| 2024-02-23 | 54.09 | $55.00 | 38200 |
| 2024-02-22 | 54.02 | $54.89 | 51300 |
| 2024-02-21 | 53.94 | $54.19 | 128200 |
| 2024-02-20 | 53.90 | $54.07 | 102700 |
| 2024-02-16 | 53.86 | $54.26 | 37200 |
| 2024-02-15 | 53.80 | $54.58 | 42300 |
| 2024-02-14 | 53.69 | $54.04 | 107800 |
| 2024-02-13 | 53.60 | $53.60 | 65200 |
| 2024-02-12 | 53.54 | $54.54 | 57500 |
| 2024-02-09 | 53.46 | $54.42 | 198000 |
| 2024-02-08 | 53.38 | $54.31 | 53500 |
| 2024-02-07 | 53.31 | $54.14 | 41300 |
| 2024-02-06 | 53.24 | $53.77 | 57600 |
| 2024-02-05 | 53.20 | $53.50 | 247200 |
| 2024-02-02 | 53.15 | $53.99 | 54600 |
| 2024-02-01 | 53.06 | $53.47 | 27500 |
| 2024-01-31 | 53.01 | $53.12 | 58200 |
| 2024-01-30 | 53.00 | $54.05 | 38900 |
| 2024-01-29 | 52.95 | $54.06 | 56300 |
| 2024-01-26 | 52.90 | $53.72 | 65200 |
| 2024-01-25 | 52.87 | $53.66 | 45300 |
| 2024-01-24 | 52.85 | $53.38 | 48000 |
| 2024-01-23 | 52.83 | $53.39 | 97500 |
| 2024-01-22 | 52.80 | $53.23 | 39400 |
| 2024-01-19 | 52.75 | $53.04 | 104300 |
| 2024-01-18 | 52.76 | $52.42 | 71100 |
| 2024-01-17 | 52.77 | $52.14 | 63600 |
| 2024-01-16 | 52.78 | $52.54 | 66500 |
| 2024-01-12 | 52.80 | $52.84 | 34400 |
| 2024-01-11 | 52.77 | $52.86 | 41400 |
| 2024-01-10 | 52.71 | $52.94 | 47600 |
| 2024-01-09 | 52.63 | $52.74 | 634900 |
| 2024-01-08 | 52.56 | $52.97 | 42100 |
| 2024-01-05 | 52.46 | $52.35 | 141700 |
| 2024-01-04 | 52.37 | $52.24 | 85100 |
| 2024-01-03 | 52.30 | $52.49 | 60100 |
| 2024-01-02 | 52.22 | $52.91 | 169900 |
| 2023-12-29 | 52.12 | $53.00 | 65900 |
| 2023-12-28 | 52.00 | $53.21 | 102800 |
| 2023-12-27 | 51.85 | $53.12 | 42000 |
| 2023-12-26 | 51.70 | $53.17 | 73300 |
| 2023-12-22 | 51.55 | $52.95 | 32000 |
| 2023-12-21 | 51.41 | $52.84 | 52400 |
| 2023-12-20 | 51.27 | $52.28 | 70000 |
| 2023-12-19 | 51.16 | $53.11 | 80400 |
| 2023-12-18 | 51.01 | $52.65 | 44200 |
| 2023-12-15 | 50.86 | $52.46 | 77800 |
| 2023-12-14 | 50.72 | $52.84 | 97100 |
| 2023-12-13 | 50.57 | $52.26 | 64500 |
| 2023-12-12 | 50.43 | $51.57 | 21900 |
| 2023-12-11 | 50.28 | $51.45 | 47400 |
| 2023-12-08 | 50.13 | $51.29 | 23000 |
| 2023-12-07 | 49.96 | $51.00 | 115500 |
| 2023-12-06 | 49.83 | $50.60 | 86400 |
| 2023-12-05 | 49.72 | $50.80 | 70300 |
| 2023-12-04 | 49.60 | $50.82 | 72100 |
| 2023-12-01 | 49.47 | $50.98 | 54200 |
| 2023-11-30 | 49.32 | $50.56 | 63100 |
| 2023-11-29 | 49.14 | $50.19 | 46600 |
| 2023-11-28 | 48.96 | $50.18 | 30900 |
| 2023-11-27 | 48.76 | $50.08 | 45700 |
| 2023-11-24 | 48.55 | $50.20 | 16300 |
| 2023-11-22 | 48.33 | $50.16 | 38000 |
| 2023-11-21 | 48.15 | $49.92 | 51500 |
| 2023-11-20 | 48.00 | $50.09 | 55900 |
| 2023-11-17 | 47.83 | $49.80 | 37600 |
| 2023-11-16 | 47.68 | $49.62 | 59900 |
| 2023-11-15 | 47.57 | $49.75 | 236100 |
| 2023-11-14 | 47.48 | $49.55 | 245000 |
| 2023-11-13 | 47.43 | $48.48 | 35600 |
| 2023-11-10 | 47.42 | $48.59 | 51800 |
| 2023-11-09 | 47.39 | $47.89 | 47700 |
| 2023-11-08 | 47.40 | $48.30 | 37200 |
| 2023-11-07 | 47.41 | $48.40 | 42100 |
| 2023-11-06 | 47.40 | $48.34 | 32000 |
| 2023-11-03 | 47.39 | $48.37 | 184000 |
| 2023-11-02 | 47.35 | $47.87 | 66200 |
| 2023-11-01 | 47.32 | $46.99 | 790500 |
| 2023-10-31 | 47.34 | $46.59 | 159800 |
| 2023-10-30 | 47.37 | $46.30 | 282200 |
| 2023-10-27 | 47.44 | $45.72 | 223200 |
| 2023-10-26 | 47.55 | $45.95 | 650500 |
| 2023-10-25 | 47.65 | $46.43 | 163200 |
| 2023-10-24 | 47.71 | $46.98 | 82600 |
| 2023-10-23 | 47.75 | $46.67 | 98900 |
| 2023-10-20 | 47.84 | $46.85 | 170600 |
| 2023-10-19 | 47.91 | $47.45 | 90000 |
| 2023-10-18 | 47.96 | $47.89 | 56400 |
| 2023-10-17 | 48.01 | $48.51 | 39200 |
| 2023-10-16 | 48.05 | $48.39 | 43000 |
| 2023-10-13 | 48.11 | $47.84 | 35600 |
| 2023-10-12 | 48.19 | $48.13 | 53500 |
| 2023-10-11 | 48.29 | $48.45 | 51300 |
| 2023-10-10 | 48.35 | $48.37 | 88200 |
| 2023-10-09 | 48.41 | $48.01 | 62300 |
| 2023-10-06 | 48.49 | $47.69 | 47000 |
| 2023-10-05 | 48.58 | $47.25 | 89100 |
| 2023-10-04 | 48.68 | $47.35 | 43200 |
| 2023-10-03 | 48.79 | $47.10 | 54300 |
| 2023-10-02 | 48.92 | $47.76 | 77500 |
| 2023-09-29 | 49.04 | $47.85 | 110200 |
| 2023-09-28 | 49.14 | $47.97 | 116300 |
| 2023-09-27 | 49.23 | $47.71 | 74700 |
| 2023-09-26 | 49.34 | $47.80 | 99100 |
| 2023-09-25 | 49.41 | $48.49 | 66400 |
| 2023-09-22 | 49.42 | $48.23 | 66100 |
| 2023-09-21 | 49.44 | $48.34 | 52600 |
| 2023-09-20 | 49.49 | $48.92 | 26300 |
| 2023-09-19 | 49.47 | $49.41 | 29200 |
| 2023-09-18 | 49.45 | $49.45 | 24900 |
| 2023-09-15 | 49.41 | $49.49 | 21400 |
| 2023-09-14 | 49.38 | $50.13 | 22900 |
| 2023-09-13 | 49.32 | $49.58 | 20000 |
| 2023-09-12 | 49.32 | $49.57 | 14900 |
| 2023-09-11 | 49.34 | $49.75 | 20400 |
| 2023-09-08 | 49.35 | $49.44 | 15800 |
| 2023-09-07 | 49.37 | $49.25 | 16000 |
| 2023-09-06 | 49.41 | $49.46 | 13500 |
| 2023-09-05 | 49.45 | $49.83 | 29300 |
| 2023-09-01 | 49.48 | $50.06 | 24000 |
| 2023-08-31 | 49.48 | $49.89 | 14500 |
| 2023-08-30 | 49.49 | $49.87 | 25400 |
| 2023-08-29 | 49.51 | $49.80 | 20900 |
| 2023-08-28 | 49.57 | $49.15 | 20700 |
| 2023-08-25 | 49.66 | $48.87 | 31400 |
| 2023-08-24 | 49.76 | $48.63 | 19200 |
| 2023-08-23 | 49.85 | $49.20 | 56400 |
| 2023-08-22 | 49.92 | $48.66 | 66200 |
| 2023-08-21 | 50.02 | $48.93 | 77500 |
| 2023-08-18 | 50.11 | $48.73 | 97400 |
| 2023-08-17 | 50.18 | $48.76 | 66500 |
| 2023-08-16 | 50.26 | $49.05 | 65200 |
| 2023-08-15 | 50.34 | $49.44 | 32300 |
| 2023-08-14 | 50.39 | $50.10 | 141000 |
| 2023-08-11 | 50.38 | $49.86 | 39000 |
| 2023-08-10 | 50.38 | $49.87 | 34800 |
| 2023-08-09 | 50.38 | $49.98 | 18300 |
| 2023-08-08 | 50.35 | $50.29 | 34300 |
| 2023-08-07 | 50.30 | $50.48 | 137400 |
| 2023-08-04 | 50.21 | $50.00 | 49100 |
| 2023-08-03 | 50.14 | $50.09 | 35300 |
| 2023-08-02 | 50.07 | $50.35 | 58100 |
| 2023-08-01 | 50.00 | $50.95 | 52000 |
| 2023-07-31 | 49.92 | $50.98 | 29700 |
| 2023-07-28 | 49.82 | $50.86 | 29200 |
| 2023-07-27 | 49.71 | $50.43 | 35800 |
| 2023-07-26 | 49.61 | $50.63 | 17700 |
| 2023-07-25 | 49.50 | $50.68 | 112300 |
| 2023-07-24 | 49.35 | $50.60 | 33500 |
| 2023-07-21 | 49.22 | $50.27 | 61600 |
| 2023-07-20 | 49.12 | $50.35 | 42600 |
| 2023-07-19 | 49.01 | $50.64 | 33800 |
| 2023-07-18 | 48.89 | $50.40 | 21200 |
| 2023-07-17 | 48.80 | $49.98 | 32500 |
| 2023-07-14 | 48.75 | $49.72 | 62600 |
| 2023-07-13 | 48.68 | $49.86 | 25300 |
| 2023-07-12 | 48.61 | $49.46 | 54600 |
| 2023-07-11 | 48.56 | $49.18 | 61100 |
| 2023-07-10 | 48.49 | $48.75 | 255500 |
| 2023-07-07 | 48.45 | $48.65 | 30300 |
| 2023-07-06 | 48.41 | $48.57 | 174200 |
| 2023-07-05 | 48.37 | $49.09 | 24500 |
| 2023-07-03 | 48.29 | $49.21 | 19500 |
| 2023-06-30 | 48.20 | $49.10 | 23700 |
| 2023-06-29 | 48.08 | $48.66 | 22800 |
| 2023-06-28 | 47.96 | $48.39 | 32000 |
| 2023-06-27 | 47.88 | $48.39 | 37800 |
| 2023-06-26 | 47.79 | $47.79 | 55400 |
| 2023-06-23 | 47.71 | $47.93 | 35000 |
| 2023-06-22 | 47.61 | $48.23 | 35100 |
| 2023-06-21 | 47.51 | $48.15 | 44200 |
| 2023-06-20 | 47.43 | $48.29 | 49300 |
| 2023-06-16 | 47.35 | $48.59 | 33900 |
| 2023-06-15 | 47.25 | $48.94 | 30700 |
| 2023-06-14 | 47.12 | $48.31 | 24800 |
| 2023-06-13 | 46.98 | $48.60 | 39900 |
| 2023-06-12 | 46.85 | $48.31 | 30100 |
| 2023-06-09 | 46.72 | $47.92 | 46600 |
| 2023-06-08 | 46.62 | $47.92 | 35700 |
| 2023-06-07 | 46.51 | $47.82 | 19100 |
| 2023-06-06 | 46.41 | $47.72 | 32500 |
| 2023-06-05 | 46.32 | $47.44 | 31500 |
| 2023-06-02 | 46.25 | $47.59 | 27000 |
| 2023-06-01 | 46.13 | $46.65 | 28900 |
| 2023-05-31 | 46.08 | $46.27 | 33600 |
| 2023-05-30 | 46.06 | $46.67 | 50800 |
| 2023-05-26 | 46.05 | $46.72 | 47700 |
| 2023-05-25 | 46.04 | $46.06 | 48800 |
| 2023-05-24 | 46.05 | $45.95 | 51500 |
| 2023-05-23 | 46.02 | $46.32 | 35600 |
| 2023-05-22 | 45.97 | $46.57 | 20100 |
| 2023-05-19 | 45.95 | $46.57 | 27800 |
| 2023-05-18 | 45.92 | $46.65 | 130400 |
| 2023-05-17 | 45.89 | $46.25 | 55500 |
| 2023-05-16 | 45.90 | $45.63 | 30000 |
| 2023-05-15 | 45.95 | $45.95 | 26100 |
| 2023-05-12 | 45.98 | $45.71 | 36900 |
| 2023-05-11 | 46.01 | $45.84 | 24800 |
| 2023-05-10 | 46.04 | $45.86 | 70600 |
| 2023-05-09 | 46.04 | $45.77 | 29300 |
| 2023-05-08 | 46.05 | $46.01 | 25400 |
| 2023-05-05 | 46.04 | $46.01 | 61000 |
| 2023-05-04 | 46.03 | $45.08 | 38600 |
| 2023-05-03 | 46.06 | $45.68 | 25500 |
| 2023-05-02 | 46.06 | $45.93 | 25700 |
| 2023-05-01 | 46.07 | $46.53 | 15500 |
| 2023-04-28 | 46.03 | $46.51 | 49600 |
| 2023-04-27 | 45.96 | $46.15 | 22100 |
| 2023-04-26 | 45.90 | $45.29 | 27200 |
| 2023-04-25 | 45.86 | $45.47 | 24100 |
| 2023-04-24 | 45.80 | $46.11 | 21900 |
| 2023-04-21 | 45.71 | $46.04 | 28400 |
| 2023-04-20 | 45.61 | $46.07 | 44200 |
| 2023-04-19 | 45.51 | $46.38 | 64400 |
| 2023-04-18 | 45.43 | $46.57 | 28300 |
| 2023-04-17 | 45.31 | $46.51 | 41400 |
| 2023-04-14 | 45.17 | $46.37 | 71500 |
| 2023-04-13 | 45.08 | $46.42 | 371900 |
| 2023-04-12 | 44.94 | $45.85 | 77100 |
| 2023-04-11 | 44.86 | $46.01 | 43200 |
| 2023-04-10 | 44.74 | $45.90 | 59900 |
| 2023-04-06 | 44.64 | $45.76 | 27000 |
| 2023-04-05 | 44.58 | $45.63 | 20400 |
| 2023-04-04 | 44.57 | $45.70 | 52200 |
| 2023-04-03 | 44.56 | $46.14 | 43800 |
| 2023-03-31 | 44.57 | $45.76 | 12200 |
| 2023-03-30 | 44.59 | $45.16 | 27100 |
| 2023-03-29 | 44.60 | $44.93 | 33100 |
| 2023-03-28 | 44.62 | $44.32 | 19400 |
| 2023-03-27 | 44.67 | $44.39 | 31900 |
| 2023-03-24 | 44.72 | $44.24 | 31300 |
| 2023-03-23 | 44.77 | $44.02 | 29400 |
| 2023-03-22 | 44.86 | $44.09 | 49700 |
| 2023-03-21 | 44.94 | $44.83 | 83500 |
| 2023-03-20 | 44.98 | $44.16 | 43100 |
| 2023-03-17 | 45.10 | $43.68 | 32000 |
| 2023-03-16 | 45.25 | $44.55 | 40200 |
| 2023-03-15 | 45.39 | $43.75 | 31800 |
| 2023-03-14 | 45.56 | $44.25 | 51200 |
| 2023-03-13 | 45.72 | $43.53 | 47700 |
| 2023-03-10 | 45.88 | $43.90 | 44200 |
| 2023-03-09 | 46.02 | $44.57 | 40100 |
| 2023-03-08 | 46.14 | $45.50 | 25800 |
| 2023-03-07 | 46.24 | $45.47 | 24300 |
| 2023-03-06 | 46.32 | $46.20 | 40900 |
| 2023-03-03 | 46.39 | $46.21 | 33200 |
| 2023-03-02 | 46.47 | $45.49 | 33000 |
| 2023-03-01 | 46.55 | $45.20 | 35500 |
| 2023-02-28 | 46.63 | $45.27 | 16100 |
| 2023-02-27 | 46.67 | $45.40 | 41200 |
| 2023-02-24 | 46.73 | $45.36 | 30200 |
| 2023-02-23 | 46.79 | $45.80 | 29800 |
| 2023-02-22 | 46.80 | $45.61 | 21900 |
| 2023-02-21 | 46.82 | $45.62 | 38500 |
| 2023-02-17 | 46.84 | $46.54 | 20900 |
| 2023-02-16 | 46.78 | $46.74 | 43100 |
| 2023-02-15 | 46.68 | $47.33 | 36100 |
| 2023-02-14 | 46.57 | $47.22 | 25700 |
| 2023-02-13 | 46.49 | $47.42 | 59000 |
| 2023-02-10 | 46.41 | $46.81 | 64700 |
| 2023-02-09 | 46.36 | $46.56 | 31700 |
| 2023-02-08 | 46.31 | $46.98 | 41800 |
| 2023-02-07 | 46.21 | $47.62 | 66800 |
| 2023-02-06 | 46.06 | $47.09 | 65200 |
| 2023-02-03 | 45.95 | $47.48 | 36700 |
| 2023-02-02 | 45.77 | $47.89 | 33900 |
| 2023-02-01 | 45.58 | $47.09 | 41000 |
| 2023-01-31 | 45.41 | $46.75 | 44500 |
| 2023-01-30 | 45.27 | $46.02 | 46700 |
| 2023-01-27 | 45.16 | $46.65 | 62900 |
| 2023-01-26 | 44.99 | $46.56 | 30100 |
| 2023-01-25 | 44.86 | $46.05 | 46400 |
| 2023-01-24 | 44.75 | $45.90 | 32100 |
| 2023-01-23 | 44.65 | $46.04 | 250400 |
| 2023-01-20 | 44.55 | $45.49 | 38900 |
| 2023-01-19 | 44.46 | $44.67 | 61700 |
| 2023-01-18 | 44.40 | $45.03 | 133500 |
| 2023-01-17 | 44.35 | $45.71 | 268700 |
| 2023-01-13 | 44.29 | $45.87 | 34500 |
| 2023-01-12 | 44.29 | $45.73 | 44400 |
| 2023-01-11 | 44.30 | $45.52 | 132900 |
| 2023-01-10 | 44.31 | $45.00 | 107600 |
| 2023-01-09 | 44.31 | $44.64 | 28800 |
| 2023-01-06 | 44.34 | $44.88 | 40900 |
| 2023-01-05 | 44.35 | $43.86 | 79000 |
| 2023-01-04 | 44.41 | $44.12 | 98200 |
| 2023-01-03 | 44.50 | $43.79 | 43400 |
| 2022-12-30 | 44.64 | $43.85 | 55400 |
| 2022-12-29 | 44.78 | $43.89 | 95100 |
| 2022-12-28 | 44.92 | $43.24 | 60000 |
| 2022-12-27 | 45.04 | $43.90 | 70500 |
| 2022-12-23 | 45.12 | $43.94 | 224100 |
| 2022-12-22 | 45.23 | $43.75 | 60700 |
| 2022-12-21 | 45.35 | $44.18 | 58000 |
| 2022-12-20 | 45.45 | $43.65 | 74100 |
| 2022-12-19 | 45.53 | $43.45 | 91500 |
| 2022-12-16 | 45.64 | $43.94 | 98100 |
| 2022-12-15 | 45.70 | $44.68 | 92600 |
| 2022-12-14 | 45.73 | $45.73 | 41400 |
| 2022-12-13 | 45.73 | $45.99 | 50100 |
| 2022-12-12 | 45.71 | $45.65 | 100500 |
| 2022-12-09 | 45.71 | $45.00 | 21800 |
| 2022-12-08 | 45.72 | $45.36 | 31200 |
| 2022-12-07 | 45.60 | $45.08 | 32200 |
| 2022-12-06 | 45.54 | $45.10 | 51300 |
| 2022-12-05 | 45.46 | $45.77 | 39200 |
| 2022-12-02 | 45.33 | $46.61 | 97200 |
| 2022-12-01 | 45.11 | $46.68 | 25300 |
| 2022-11-30 | 44.93 | $46.74 | 109500 |
| 2022-11-29 | 44.80 | $45.54 | 27700 |
| 2022-11-28 | 44.74 | $45.55 | 216100 |
| 2022-11-25 | 44.68 | $46.19 | 18700 |
| 2022-11-23 | 44.55 | $46.19 | 39700 |
| 2022-11-22 | 44.43 | $46.02 | 76300 |
| 2022-11-21 | 44.33 | $45.38 | 213800 |
| 2022-11-18 | 44.23 | $45.55 | 51600 |
| 2022-11-17 | 44.10 | $45.28 | 112100 |
| 2022-11-16 | 43.92 | $45.27 | 37700 |
| 2022-11-15 | 43.75 | $45.70 | 55800 |
| 2022-11-14 | 43.58 | $45.47 | 91200 |
| 2022-11-11 | 43.40 | $45.75 | 55400 |
| 2022-11-10 | 43.16 | $45.14 | 46300 |
| 2022-11-09 | 42.99 | $42.94 | 84100 |
| 2022-11-08 | 42.88 | $43.85 | 136500 |
| 2022-11-07 | 42.73 | $43.60 | 28200 |
| 2022-11-04 | 42.59 | $43.06 | 57300 |
| 2022-11-03 | 42.49 | $42.39 | 44300 |
| 2022-11-02 | 42.48 | $43.06 | 64300 |
| 2022-11-01 | 42.45 | $44.15 | 289000 |
| 2022-10-31 | 42.37 | $44.18 | 49400 |
| 2022-10-28 | 42.22 | $44.48 | 35800 |
| 2022-10-27 | 42.00 | $43.47 | 55400 |
| 2022-10-26 | 41.85 | $43.82 | 30200 |
| 2022-10-25 | 41.73 | $44.02 | 93900 |
| 2022-10-24 | 41.55 | $43.33 | 64400 |
| 2022-10-21 | 41.42 | $42.94 | 22800 |
| 2022-10-20 | 41.33 | $41.75 | 45300 |
| 2022-10-19 | 41.34 | $41.94 | 26900 |
| 2022-10-18 | 41.35 | $42.31 | 22200 |
| 2022-10-17 | 41.38 | $41.87 | 55800 |
| 2022-10-14 | 41.47 | $40.98 | 28200 |
| 2022-10-13 | 41.57 | $41.75 | 39400 |
| 2022-10-12 | 41.67 | $40.66 | 48000 |
| 2022-10-11 | 41.84 | $40.74 | 66400 |
| 2022-10-10 | 42.00 | $40.88 | 33100 |
| 2022-10-07 | 42.26 | $41.12 | 28500 |
| 2022-10-06 | 42.48 | $42.10 | 55500 |
| 2022-10-05 | 42.61 | $42.48 | 37600 |
| 2022-10-04 | 42.71 | $42.62 | 37900 |
| 2022-10-03 | 42.77 | $41.17 | 77800 |
| 2022-09-30 | 42.91 | $40.01 | 123400 |
| 2022-09-29 | 43.14 | $40.50 | 72800 |
| 2022-09-28 | 43.33 | $41.39 | 132300 |
| 2022-09-27 | 43.49 | $40.50 | 244900 |
| 2022-09-26 | 43.73 | $40.63 | 310600 |
| 2022-09-23 | 43.98 | $41.10 | 75200 |
| 2022-09-22 | 44.28 | $41.96 | 81400 |
| 2022-09-21 | 44.49 | $42.27 | 22800 |
| 2022-09-20 | 44.69 | $42.96 | 44500 |
| 2022-09-19 | 44.86 | $43.51 | 51800 |
| 2022-09-16 | 45.05 | $43.12 | 37400 |
| 2022-09-15 | 45.29 | $43.67 | 27100 |
| 2022-09-14 | 45.49 | $44.09 | 27000 |
| 2022-09-13 | 45.70 | $43.94 | 49300 |
| 2022-09-12 | 45.91 | $46.06 | 16800 |
| 2022-09-09 | 46.01 | $45.59 | 31800 |
| 2022-09-08 | 46.10 | $44.71 | 40600 |
| 2022-09-07 | 46.22 | $44.41 | 45000 |
| 2022-09-06 | 46.31 | $43.72 | 65700 |
| 2022-09-02 | 46.44 | $44.15 | 17300 |
| 2022-09-01 | 46.55 | $44.52 | 85900 |
| 2022-08-31 | 46.64 | $44.33 | 37100 |
| 2022-08-30 | 46.74 | $44.65 | 30900 |
| 2022-08-29 | 46.79 | $45.25 | 40600 |
| 2022-08-26 | 46.84 | $45.58 | 25200 |
| 2022-08-25 | 46.87 | $47.03 | 26500 |
| 2022-08-24 | 46.80 | $46.32 | 65100 |
| 2022-08-23 | 46.74 | $46.22 | 52500 |
| 2022-08-22 | 46.64 | $46.32 | 57500 |
| 2022-08-19 | 46.56 | $47.32 | 47000 |
| 2022-08-18 | 46.42 | $47.90 | 31500 |
| 2022-08-17 | 46.27 | $47.78 | 35900 |
| 2022-08-16 | 46.12 | $48.26 | 26200 |
| 2022-08-15 | 45.94 | $48.09 | 45300 |
| 2022-08-12 | 45.71 | $48.01 | 47100 |
| 2022-08-11 | 45.50 | $47.34 | 41300 |
| 2022-08-10 | 45.28 | $47.19 | 25500 |
| 2022-08-09 | 45.09 | $46.21 | 63400 |
| 2022-08-08 | 44.95 | $46.31 | 36000 |
| 2022-08-05 | 44.82 | $46.30 | 56500 |
| 2022-08-04 | 44.72 | $46.33 | 73800 |
| 2022-08-03 | 44.61 | $46.46 | 59900 |
| 2022-08-02 | 44.47 | $45.63 | 52000 |
| 2022-08-01 | 44.36 | $46.21 | 42900 |
| 2022-07-29 | 44.22 | $46.23 | 106500 |
| 2022-07-28 | 44.06 | $45.50 | 59300 |
| 2022-07-27 | 43.96 | $45.21 | 42700 |
| 2022-07-26 | 43.88 | $44.20 | 28300 |
| 2022-07-25 | 43.89 | $44.70 | 27500 |
| 2022-07-22 | 43.88 | $44.51 | 41600 |
| 2022-07-21 | 43.81 | $45.02 | 143500 |
| 2022-07-20 | 43.70 | $44.76 | 49000 |
| 2022-07-19 | 43.62 | $44.63 | 35500 |
| 2022-07-18 | 43.49 | $43.50 | 43400 |
| 2022-07-15 | 43.43 | $43.79 | 83000 |
| 2022-07-14 | 43.43 | $42.94 | 96100 |
| 2022-07-13 | 43.43 | $43.32 | 53500 |
| 2022-07-12 | 43.43 | $43.47 | 39800 |
| 2022-07-11 | 43.51 | $43.69 | 34000 |
| 2022-07-08 | 43.65 | $44.24 | 44600 |
| 2022-07-07 | 43.82 | $44.28 | 55900 |
| 2022-07-06 | 44.02 | $43.60 | 29900 |
| 2022-07-05 | 44.24 | $43.49 | 75400 |
| 2022-07-01 | 44.45 | $43.39 | 46700 |
| 2022-06-30 | 44.69 | $43.02 | 29700 |
| 2022-06-29 | 44.93 | $43.48 | 59800 |
| 2022-06-28 | 45.16 | $43.63 | 55200 |
| 2022-06-27 | 45.39 | $44.38 | 121100 |
| 2022-06-24 | 45.53 | $44.40 | 49300 |
| 2022-06-23 | 45.63 | $43.21 | 49100 |
| 2022-06-22 | 45.76 | $42.84 | 71100 |
| 2022-06-21 | 45.93 | $43.07 | 62700 |
| 2022-06-17 | 46.03 | $42.13 | 41600 |
| 2022-06-16 | 46.19 | $42.18 | 107200 |
| 2022-06-15 | 46.36 | $43.74 | 31000 |
| 2022-06-14 | 46.54 | $43.12 | 1.0M |
| 2022-06-13 | 46.70 | $43.17 | 917600 |
| 2022-06-10 | 46.86 | $45.10 | 66300 |
| 2022-06-09 | 46.88 | $46.46 | 40300 |
| 2022-06-08 | 46.82 | $47.67 | 25700 |
| 2022-06-07 | 46.74 | $48.39 | 138200 |
| 2022-06-06 | 46.63 | $47.88 | 63300 |
| 2022-06-03 | 46.61 | $47.72 | 60200 |
| 2022-06-02 | 46.61 | $48.28 | 42000 |
| 2022-06-01 | 46.66 | $47.79 | 70800 |
| 2022-05-31 | 46.66 | $48.12 | 71000 |
| 2022-05-27 | 46.63 | $48.23 | 85700 |
| 2022-05-26 | 46.58 | $47.19 | 63300 |
| 2022-05-25 | 46.67 | $46.36 | 95400 |
| 2022-05-24 | 46.73 | $45.77 | 47400 |
| 2022-05-23 | 46.83 | $46.17 | 68900 |
| 2022-05-20 | 46.96 | $45.12 | 91600 |
| 2022-05-19 | 47.13 | $45.26 | 68000 |
| 2022-05-18 | 47.37 | $45.62 | 58100 |
| 2022-05-17 | 47.62 | $47.42 | 65200 |
| 2022-05-16 | 47.77 | $46.37 | 47100 |
| 2022-05-13 | 47.94 | $46.35 | 61800 |
| 2022-05-12 | 48.11 | $45.34 | 85600 |
| 2022-05-11 | 48.36 | $45.31 | 49300 |
| 2022-05-10 | 48.57 | $46.07 | 71900 |
| 2022-05-09 | 48.76 | $46.24 | 65600 |
| 2022-05-06 | 48.97 | $47.51 | 42500 |
| 2022-05-05 | 49.11 | $47.70 | 62700 |
| 2022-05-04 | 49.22 | $49.27 | 25400 |
| 2022-05-03 | 49.29 | $47.85 | 165100 |
| 2022-05-02 | 49.46 | $47.48 | 124600 |
| 2022-04-29 | 49.63 | $47.19 | 63600 |
| 2022-04-28 | 49.81 | $48.92 | 109900 |
| 2022-04-27 | 49.96 | $47.70 | 191900 |
| 2022-04-26 | 50.18 | $47.66 | 126900 |
| 2022-04-25 | 50.37 | $48.84 | 74900 |
| 2022-04-22 | 50.50 | $48.54 | 140500 |
| 2022-04-21 | 50.63 | $49.92 | 57000 |
| 2022-04-20 | 50.65 | $50.64 | 58000 |
| 2022-04-19 | 50.68 | $50.55 | 54800 |
| 2022-04-18 | 50.68 | $49.79 | 73200 |
| 2022-04-14 | 50.71 | $49.76 | 50300 |
| 2022-04-13 | 50.73 | $50.20 | 41200 |
| 2022-04-12 | 50.71 | $49.64 | 110300 |
| 2022-04-11 | 50.65 | $49.82 | 45500 |
| 2022-04-08 | 50.55 | $50.35 | 57400 |
| 2022-04-07 | 50.43 | $50.28 | 81100 |
| 2022-04-06 | 50.35 | $50.08 | 90100 |
| 2022-04-05 | 50.28 | $50.57 | 55100 |
| 2022-04-04 | 50.13 | $51.24 | 56600 |
| 2022-04-01 | 49.96 | $50.95 | 61200 |
| 2022-03-31 | 49.88 | $50.83 | 90200 |
| 2022-03-30 | 49.83 | $51.86 | 66900 |
| 2022-03-29 | 49.74 | $52.12 | 70800 |
| 2022-03-28 | 49.58 | $51.40 | 30300 |
| 2022-03-25 | 49.49 | $51.47 | 45100 |
| 2022-03-24 | 49.41 | $51.08 | 42600 |
| 2022-03-23 | 49.28 | $50.44 | 57500 |
| 2022-03-22 | 49.17 | $51.08 | 146900 |
| 2022-03-21 | 49.08 | $50.55 | 74400 |
| 2022-03-18 | 49.03 | $50.54 | 55700 |
| 2022-03-17 | 49.00 | $50.17 | 89400 |
| 2022-03-16 | 49.05 | $49.63 | 71800 |
| 2022-03-15 | 49.11 | $48.63 | 54200 |
| 2022-03-14 | 49.19 | $47.73 | 82100 |
| 2022-03-11 | 49.32 | $48.04 | 97200 |
| 2022-03-10 | 49.48 | $48.55 | 145900 |
| 2022-03-09 | 49.65 | $48.73 | 104300 |
| 2022-03-08 | 49.78 | $47.49 | 115900 |
| 2022-03-07 | 49.95 | $47.86 | 160400 |
| 2022-03-04 | 50.10 | $49.33 | 72700 |
| 2022-03-03 | 50.18 | $49.88 | 65500 |
| 2022-03-02 | 50.29 | $50.01 | 90200 |
| 2022-03-01 | 50.36 | $49.00 | 119400 |
| 2022-02-28 | 50.46 | $49.52 | 144800 |
| 2022-02-25 | 50.50 | $49.85 | 140300 |
| 2022-02-24 | 50.47 | $48.58 | 202400 |
| 2022-02-23 | 50.51 | $48.29 | 155000 |
| 2022-02-22 | 50.57 | $49.17 | 140600 |
| 2022-02-18 | 50.61 | $49.65 | 173600 |
| 2022-02-17 | 50.61 | $49.93 | 83500 |
| 2022-02-16 | 50.64 | $51.05 | 83100 |
| 2022-02-15 | 50.64 | $50.90 | 151300 |
| 2022-02-14 | 50.68 | $50.22 | 118200 |
| 2022-02-11 | 50.79 | $50.37 | 97100 |
| 2022-02-10 | 50.89 | $51.20 | 138400 |
| 2022-02-09 | 50.97 | $51.93 | 89200 |
| 2022-02-08 | 51.00 | $51.32 | 75700 |
| 2022-02-07 | 51.04 | $50.86 | 256300 |
| 2022-02-04 | 51.10 | $50.92 | 72300 |
| 2022-02-03 | 51.16 | $50.99 | 69100 |
| 2022-02-02 | 51.22 | $51.98 | 121200 |
| 2022-02-01 | 51.27 | $51.45 | 710900 |
| 2022-01-31 | 51.33 | $51.05 | 144200 |
| 2022-01-28 | 51.38 | $50.28 | 88600 |
| 2022-01-27 | 51.48 | $49.25 | 98800 |
| 2022-01-26 | 51.64 | $49.41 | 197000 |
| 2022-01-25 | 51.78 | $49.46 | 155700 |
| 2022-01-24 | 51.92 | $49.95 | 446500 |
| 2022-01-21 | 52.01 | $49.62 | 237300 |
| 2022-01-20 | 52.10 | $50.55 | 145300 |
| 2022-01-19 | 52.13 | $51.02 | 118100 |
| 2022-01-18 | 52.08 | $51.73 | 95500 |
| 2022-01-14 | 52.04 | $52.52 | 83800 |
| 2022-01-13 | 51.99 | $52.38 | 79300 |
| 2022-01-12 | 51.96 | $52.64 | 89500 |
| 2022-01-11 | 51.87 | $52.57 | 101500 |
| 2022-01-10 | 51.81 | $52.14 | 63700 |
| 2022-01-07 | 51.78 | $52.13 | 76300 |
| 2022-01-06 | 51.73 | $52.10 | 140300 |
| 2022-01-05 | 51.69 | $52.18 | 140300 |
| 2022-01-04 | 51.64 | $52.96 | 179600 |
| 2022-01-03 | 51.51 | $52.56 | 87400 |
| 2021-12-31 | 51.36 | $52.13 | 56600 |
| 2021-12-30 | 51.24 | $52.32 | 63500 |
| 2021-12-29 | 51.08 | $52.38 | 40800 |
| 2021-12-28 | 50.94 | $52.24 | 76900 |
| 2021-12-27 | 50.85 | $52.25 | 71900 |
| 2021-12-23 | 50.75 | $51.72 | 125000 |
| 2021-12-22 | 50.73 | $51.50 | 97500 |
| 2021-12-21 | 50.71 | $51.10 | 87400 |
| 2021-12-20 | 50.71 | $50.13 | 142700 |
| 2021-12-17 | 50.75 | $50.78 | 848800 |
| 2021-12-16 | 50.78 | $51.59 | 139800 |
| 2021-12-15 | 50.76 | $51.68 | 112100 |
| 2021-12-14 | 50.74 | $51.00 | 94400 |
| 2021-12-13 | 50.76 | $51.23 | 74800 |
| 2021-12-10 | 50.76 | $51.66 | 52400 |
| 2021-12-09 | 50.73 | $51.11 | 60300 |
| 2021-12-08 | 50.71 | $51.26 | 77000 |
| 2021-12-07 | 50.71 | $51.14 | 32700 |
| 2021-12-06 | 50.71 | $50.34 | 86600 |
| 2021-12-03 | 50.74 | $49.61 | 79500 |
| 2021-12-02 | 50.80 | $49.85 | 181400 |
| 2021-12-01 | 50.85 | $49.04 | 69800 |
| 2021-11-30 | 50.91 | $49.47 | 58000 |
| 2021-11-29 | 50.94 | $50.51 | 30000 |
| 2021-11-26 | 50.91 | $50.22 | 98900 |
| 2021-11-24 | 50.90 | $51.31 | 68900 |
| 2021-11-23 | 50.82 | $51.25 | 28300 |
| 2021-11-22 | 50.76 | $51.05 | 80500 |
| 2021-11-19 | 50.71 | $50.99 | 32400 |
| 2021-11-18 | 50.66 | $51.26 | 29400 |
| 2021-11-17 | 50.61 | $51.18 | 71800 |
| 2021-11-16 | 50.57 | $51.34 | 42100 |
| 2021-11-15 | 50.50 | $51.31 | 42100 |
| 2021-11-12 | 50.41 | $51.35 | 20000 |
| 2021-11-11 | 50.32 | $50.96 | 14200 |
| 2021-11-10 | 50.23 | $50.83 | 73600 |
| 2021-11-09 | 50.11 | $51.10 | 32000 |
| 2021-11-08 | 49.97 | $51.18 | 45500 |
| 2021-11-05 | 49.83 | $51.06 | 34000 |
| 2021-11-04 | 49.72 | $50.79 | 85500 |
| 2021-11-03 | 49.62 | $50.71 | 58200 |
| 2021-11-02 | 49.50 | $50.28 | 33900 |
| 2021-11-01 | 49.40 | $50.12 | 31400 |
| 2021-10-29 | 49.29 | $49.90 | 45600 |
| 2021-10-28 | 49.21 | $50.00 | 15400 |
| 2021-10-27 | 49.09 | $49.64 | 26800 |
| 2021-10-26 | 49.03 | $50.11 | 44600 |
| 2021-10-25 | 48.94 | $50.10 | 25800 |
| 2021-10-22 | 48.89 | $50.04 | 32900 |
| 2021-10-21 | 48.84 | $50.21 | 115800 |
| 2021-10-20 | 48.78 | $50.28 | 32100 |
| 2021-10-19 | 48.68 | $49.98 | 61100 |
| 2021-10-18 | 48.58 | $49.61 | 31400 |
| 2021-10-15 | 48.50 | $49.53 | 18400 |
| 2021-10-14 | 48.47 | $49.16 | 23000 |
| 2021-10-13 | 48.48 | $48.38 | 41400 |
| 2021-10-12 | 48.54 | $48.25 | 34100 |
| 2021-10-11 | 48.58 | $48.43 | 33800 |
| 2021-10-08 | 48.64 | $48.88 | 48900 |
| 2021-10-07 | 48.65 | $48.79 | 119200 |
| 2021-10-06 | 48.69 | $48.37 | 39500 |
| 2021-10-05 | 48.77 | $48.29 | 159400 |
| 2021-10-04 | 48.86 | $47.86 | 226100 |
| 2021-10-01 | 48.98 | $48.24 | 33000 |
| 2021-09-30 | 49.09 | $47.65 | 27700 |
| 2021-09-29 | 49.22 | $48.39 | 97500 |
| 2021-09-28 | 49.31 | $48.35 | 47000 |
| 2021-09-27 | 49.41 | $49.16 | 46600 |
| 2021-09-24 | 49.47 | $49.06 | 45900 |
| 2021-09-23 | 49.51 | $48.95 | 62000 |
| 2021-09-22 | 49.57 | $48.32 | 29500 |
| 2021-09-21 | 49.66 | $47.95 | 89600 |
| 2021-09-20 | 49.76 | $48.03 | 85000 |
| 2021-09-17 | 49.83 | $48.85 | 20000 |
| 2021-09-16 | 49.85 | $49.43 | 79500 |
| 2021-09-15 | 49.83 | $49.56 | 15900 |
| 2021-09-14 | 49.85 | $49.04 | 35500 |
| 2021-09-13 | 49.90 | $49.53 | 44200 |
| 2021-09-10 | 49.93 | $49.21 | 34200 |
| 2021-09-09 | 49.96 | $49.64 | 27400 |
| 2021-09-08 | 49.97 | $49.82 | 68500 |
| 2021-09-07 | 49.96 | $50.11 | 1.0M |
| 2021-09-03 | 49.92 | $50.35 | 34100 |
| 2021-09-02 | 49.87 | $50.42 | 51800 |
| 2021-09-01 | 49.81 | $50.24 | 34100 |
| 2021-08-31 | 49.75 | $50.24 | 28200 |
| 2021-08-30 | 49.71 | $50.32 | 32300 |
| 2021-08-27 | 49.64 | $50.29 | 16800 |
| 2021-08-26 | 49.57 | $49.85 | 48000 |
| 2021-08-25 | 49.54 | $50.22 | 31200 |
| 2021-08-24 | 49.48 | $50.07 | 38300 |
| 2021-08-23 | 49.43 | $49.90 | 26800 |
| 2021-08-20 | 49.40 | $49.53 | 23700 |
| 2021-08-19 | 49.37 | $49.14 | 70000 |
| 2021-08-18 | 49.34 | $49.20 | 43000 |
| 2021-08-17 | 49.31 | $49.78 | 54400 |
| 2021-08-16 | 49.23 | $50.18 | 21200 |
| 2021-08-13 | 49.09 | $50.01 | 26000 |
| 2021-08-12 | 49.00 | $49.96 | 77800 |
| 2021-08-11 | 48.93 | $49.84 | 23400 |
| 2021-08-10 | 48.88 | $49.52 | 34400 |
| 2021-08-09 | 48.83 | $49.32 | 47700 |
| 2021-08-06 | 48.81 | $49.37 | 40700 |
| 2021-08-05 | 48.78 | $49.18 | 67800 |
| 2021-08-04 | 48.73 | $49.00 | 34400 |
| 2021-08-03 | 48.71 | $49.43 | 155900 |
| 2021-08-02 | 48.66 | $48.93 | 36800 |
| 2021-07-30 | 48.65 | $49.03 | 65700 |
| 2021-07-29 | 48.61 | $49.28 | 39200 |
| 2021-07-28 | 48.55 | $48.99 | 46700 |
| 2021-07-27 | 48.50 | $48.99 | 29200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
79.05
2026-07-24
Close Price
$79.24
Vol: 20559
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.79
Average
55.99
Maximum
79.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 79.05 | $79.24 | 20559 |
| 2026-07-23 | 79.03 | $78.92 | 62110 |
| 2026-07-22 | 79.05 | $79.89 | 28200 |
| 2026-07-21 | 78.96 | $79.80 | 65500 |
| 2026-07-20 | 78.87 | $79.26 | 18526 |
| 2026-07-17 | 78.83 | $79.32 | 21700 |
| 2026-07-16 | 78.78 | $79.83 | 50800 |
| 2026-07-15 | 78.67 | $79.99 | 21100 |
| 2026-07-14 | 78.53 | $79.31 | 20011 |
| 2026-07-13 | 78.44 | $79.30 | 28600 |
| 2026-07-10 | 78.35 | $79.40 | 25300 |
| 2026-07-09 | 78.24 | $78.99 | 18805 |
| 2026-07-08 | 78.17 | $78.52 | 25900 |
| 2026-07-07 | 78.13 | $78.68 | 33548 |
| 2026-07-06 | 78.07 | $78.79 | 22810 |
| 2026-07-02 | 77.99 | $78.48 | 12020 |
| 2026-07-01 | 77.94 | $77.93 | 26511 |
| 2026-06-30 | 77.94 | $77.93 | 30306 |
| 2026-06-29 | 77.95 | $77.69 | 29032 |
| 2026-06-26 | 77.97 | $77.59 | 18400 |
| 2026-06-25 | 78.01 | $76.94 | 47312 |
| 2026-06-24 | 78.13 | $77.01 | 26900 |
| 2026-06-23 | 78.24 | $77.15 | 31000 |
| 2026-06-22 | 78.36 | $77.87 | 41722 |
| 2026-06-18 | 78.41 | $78.01 | 50537 |
| 2026-06-17 | 78.45 | $77.86 | 30900 |
| 2026-06-16 | 78.51 | $78.99 | 35337 |
| 2026-06-15 | 78.46 | $79.39 | 20707 |
| 2026-06-12 | 78.37 | $78.33 | 26600 |
| 2026-06-11 | 78.37 | $78.08 | 29100 |
| 2026-06-10 | 78.40 | $76.97 | 38916 |
| 2026-06-09 | 78.55 | $78.26 | 23711 |
| 2026-06-08 | 78.58 | $78.39 | 23316 |
| 2026-06-05 | 78.60 | $78.39 | 24952 |
| 2026-06-04 | 78.62 | $80.20 | 28800 |
| 2026-06-03 | 78.46 | $79.98 | 18100 |
| 2026-06-02 | 78.30 | $80.45 | 29646 |
| 2026-06-01 | 78.07 | $80.58 | 45800 |
| 2026-05-29 | 77.81 | $80.19 | 60000 |
| 2026-05-28 | 77.56 | $79.94 | 37700 |
| 2026-05-27 | 77.30 | $79.34 | 39000 |
| 2026-05-26 | 77.09 | $79.04 | 47300 |
| 2026-05-22 | 76.88 | $78.62 | 38228 |
| 2026-05-21 | 76.70 | $78.09 | 30919 |
| 2026-05-20 | 76.56 | $77.88 | 39100 |
| 2026-05-19 | 76.42 | $77.11 | 36100 |
| 2026-05-18 | 76.34 | $77.62 | 30726 |
| 2026-05-15 | 76.21 | $77.51 | 22300 |
| 2026-05-14 | 76.07 | $78.26 | 41617 |
| 2026-05-13 | 75.84 | $77.91 | 18300 |
| 2026-05-12 | 75.62 | $77.42 | 36300 |
| 2026-05-11 | 75.44 | $77.63 | 36100 |
| 2026-05-08 | 75.20 | $77.56 | 20614 |
| 2026-05-07 | 74.96 | $76.96 | 28839 |
| 2026-05-06 | 74.75 | $77.36 | 46716 |
| 2026-05-05 | 74.47 | $76.48 | 19803 |
| 2026-05-04 | 74.26 | $75.78 | 48416 |
| 2026-05-01 | 74.10 | $76.29 | 30138 |
| 2026-04-30 | 73.87 | $76.07 | 25632 |
| 2026-04-29 | 73.64 | $75.14 | 23215 |
| 2026-04-28 | 73.48 | $75.23 | 28120 |
| 2026-04-27 | 73.29 | $75.29 | 33000 |
| 2026-04-24 | 73.08 | $75.13 | 21400 |
| 2026-04-23 | 72.87 | $74.82 | 37306 |
| 2026-04-22 | 72.66 | $75.02 | 23707 |
| 2026-04-21 | 72.41 | $74.53 | 73942 |
| 2026-04-20 | 72.19 | $74.93 | 29700 |
| 2026-04-17 | 71.90 | $75.12 | 31600 |
| 2026-04-16 | 71.56 | $74.14 | 34794 |
| 2026-04-15 | 71.29 | $73.99 | 68700 |
| 2026-04-14 | 71.01 | $73.39 | 41444 |
| 2026-04-13 | 70.76 | $72.67 | 32200 |
| 2026-04-10 | 70.56 | $71.97 | 30400 |
| 2026-04-09 | 70.41 | $72.15 | 25427 |
| 2026-04-08 | 70.22 | $71.85 | 36308 |
| 2026-04-07 | 70.05 | $70.11 | 53063 |
| 2026-04-06 | 70.05 | $70.15 | 38700 |
| 2026-04-02 | 70.04 | $69.88 | 66000 |
| 2026-04-01 | 70.05 | $69.80 | 119342 |
| 2026-03-31 | 70.08 | $69.40 | 86447 |
| 2026-03-30 | 70.15 | $67.47 | 81715 |
| 2026-03-27 | 70.43 | $67.51 | 63400 |
| 2026-03-26 | 70.74 | $68.80 | 35613 |
| 2026-03-25 | 70.94 | $69.61 | 34152 |
| 2026-03-24 | 71.09 | $69.10 | 80300 |
| 2026-03-23 | 71.29 | $69.49 | 77236 |
| 2026-03-20 | 71.48 | $68.65 | 32446 |
| 2026-03-19 | 71.78 | $69.95 | 37127 |
| 2026-03-18 | 71.98 | $70.17 | 28533 |
| 2026-03-17 | 72.17 | $71.16 | 37706 |
| 2026-03-16 | 72.27 | $71.03 | 54238 |
| 2026-03-13 | 72.40 | $70.36 | 95055 |
| 2026-03-12 | 72.62 | $70.88 | 53835 |
| 2026-03-11 | 72.80 | $71.84 | 50469 |
| 2026-03-10 | 72.90 | $71.90 | 120202 |
| 2026-03-09 | 73.01 | $72.19 | 66000 |
| 2026-03-06 | 73.09 | $71.69 | 97224 |
| 2026-03-05 | 73.24 | $72.62 | 59400 |
| 2026-03-04 | 73.30 | $72.90 | 55644 |
| 2026-03-03 | 73.35 | $72.46 | 41115 |
| 2026-03-02 | 73.44 | $72.93 | 40127 |
| 2026-02-27 | 73.49 | $73.20 | 44100 |
| 2026-02-26 | 73.53 | $73.58 | 68432 |
| 2026-02-25 | 73.52 | $73.96 | 25177 |
| 2026-02-24 | 73.47 | $73.58 | 29900 |
| 2026-02-23 | 73.46 | $73.17 | 45100 |
| 2026-02-20 | 73.49 | $74.00 | 31300 |
| 2026-02-19 | 73.44 | $73.26 | 52075 |
| 2026-02-18 | 73.46 | $73.56 | 30761 |
| 2026-02-17 | 73.45 | $73.00 | 40800 |
| 2026-02-13 | 73.49 | $73.06 | 33843 |
| 2026-02-12 | 73.54 | $73.01 | 69427 |
| 2026-02-11 | 73.60 | $74.01 | 169900 |
| 2026-02-10 | 73.55 | $73.94 | 31500 |
| 2026-02-09 | 73.51 | $73.96 | 54241 |
| 2026-02-06 | 73.46 | $74.00 | 30441 |
| 2026-02-05 | 73.41 | $72.82 | 42262 |
| 2026-02-04 | 73.47 | $73.73 | 29500 |
| 2026-02-03 | 73.44 | $73.61 | 54250 |
| 2026-02-02 | 73.42 | $74.40 | 34923 |
| 2026-01-30 | 73.32 | $73.83 | 34844 |
| 2026-01-29 | 73.27 | $73.91 | 64900 |
| 2026-01-28 | 73.20 | $74.02 | 45000 |
| 2026-01-27 | 73.11 | $73.89 | 66400 |
| 2026-01-26 | 73.03 | $73.80 | 57300 |
| 2026-01-23 | 72.95 | $73.44 | 41124 |
| 2026-01-22 | 72.90 | $73.38 | 72800 |
| 2026-01-21 | 72.85 | $72.81 | 56435 |
| 2026-01-20 | 72.85 | $71.76 | 67700 |
| 2026-01-16 | 72.97 | $73.16 | 27009 |
| 2026-01-15 | 72.95 | $73.24 | 38728 |
| 2026-01-14 | 72.92 | $73.16 | 41900 |
| 2026-01-13 | 72.89 | $73.34 | 43000 |
| 2026-01-12 | 72.85 | $73.78 | 64909 |
| 2026-01-09 | 72.75 | $73.96 | 40438 |
| 2026-01-08 | 72.62 | $73.63 | 53146 |
| 2026-01-07 | 72.51 | $73.41 | 32033 |
| 2026-01-06 | 72.42 | $73.67 | 37041 |
| 2026-01-05 | 72.29 | $73.07 | 29000 |
| 2026-01-02 | 72.21 | $72.56 | 32500 |
| 2025-12-31 | 72.17 | $72.27 | 26700 |
| 2025-12-30 | 72.16 | $72.89 | 34037 |
| 2025-12-29 | 72.08 | $72.88 | 27600 |
| 2025-12-26 | 72.00 | $73.13 | 82610 |
| 2025-12-24 | 71.88 | $73.21 | 38001 |
| 2025-12-23 | 71.74 | $72.86 | 19200 |
| 2025-12-22 | 71.62 | $72.70 | 52400 |
| 2025-12-19 | 71.51 | $72.17 | 31700 |
| 2025-12-18 | 71.44 | $72.03 | 32813 |
| 2025-12-17 | 71.38 | $71.50 | 18600 |
| 2025-12-16 | 71.36 | $72.01 | 34300 |
| 2025-12-15 | 71.29 | $72.33 | 15800 |
| 2025-12-12 | 71.19 | $72.24 | 43200 |
| 2025-12-11 | 71.07 | $72.66 | 27700 |
| 2025-12-10 | 70.91 | $72.26 | 151700 |
| 2025-12-09 | 70.77 | $71.46 | 136000 |
| 2025-12-08 | 70.69 | $71.47 | 29706 |
| 2025-12-05 | 70.61 | $71.77 | 36728 |
| 2025-12-04 | 70.49 | $71.61 | 31400 |
| 2025-12-03 | 70.37 | $71.59 | 21914 |
| 2025-12-02 | 70.24 | $71.18 | 23723 |
| 2025-12-01 | 70.14 | $71.01 | 44200 |
| 2025-11-28 | 70.05 | $71.25 | 10511 |
| 2025-11-26 | 69.93 | $70.93 | 111200 |
| 2025-11-25 | 69.82 | $70.69 | 22707 |
| 2025-11-24 | 69.73 | $69.93 | 26800 |
| 2025-11-21 | 69.71 | $69.10 | 24500 |
| 2025-11-20 | 69.77 | $68.02 | 13400 |
| 2025-11-19 | 69.95 | $69.04 | 48400 |
| 2025-11-18 | 70.05 | $69.01 | 121011 |
| 2025-11-17 | 70.16 | $69.45 | 19604 |
| 2025-11-14 | 70.24 | $70.26 | 22929 |
| 2025-11-13 | 70.23 | $70.43 | 34702 |
| 2025-11-12 | 70.21 | $71.36 | 45226 |
| 2025-11-11 | 70.09 | $71.00 | 23130 |
| 2025-11-10 | 70.00 | $70.80 | 48637 |
| 2025-11-07 | 69.91 | $69.91 | 26600 |
| 2025-11-06 | 69.91 | $69.60 | 183806 |
| 2025-11-05 | 69.94 | $70.40 | 24100 |
| 2025-11-04 | 69.90 | $70.06 | 33300 |
| 2025-11-03 | 69.88 | $70.76 | 37314 |
| 2025-10-31 | 69.79 | $70.85 | 45500 |
| 2025-10-30 | 69.67 | $70.60 | 33000 |
| 2025-10-29 | 69.58 | $71.11 | 23849 |
| 2025-10-28 | 69.41 | $71.13 | 25500 |
| 2025-10-27 | 69.23 | $70.98 | 23900 |
| 2025-10-24 | 69.05 | $70.13 | 19809 |
| 2025-10-23 | 68.94 | $69.64 | 50100 |
| 2025-10-22 | 68.86 | $69.34 | 43100 |
| 2025-10-21 | 68.81 | $69.76 | 13946 |
| 2025-10-20 | 68.71 | $69.58 | 20109 |
| 2025-10-17 | 68.62 | $68.70 | 43800 |
| 2025-10-16 | 68.61 | $68.24 | 30400 |
| 2025-10-15 | 68.65 | $68.67 | 27739 |
| 2025-10-14 | 68.65 | $68.54 | 20000 |
| 2025-10-13 | 68.66 | $68.37 | 22005 |
| 2025-10-10 | 68.69 | $67.41 | 30747 |
| 2025-10-09 | 68.83 | $69.24 | 19510 |
| 2025-10-08 | 68.79 | $69.47 | 42702 |
| 2025-10-07 | 68.71 | $69.27 | 27736 |
| 2025-10-06 | 68.65 | $69.69 | 19100 |
| 2025-10-03 | 68.55 | $69.49 | 19100 |
| 2025-10-02 | 68.45 | $69.25 | 23846 |
| 2025-10-01 | 68.36 | $69.25 | 20700 |
| 2025-09-30 | 68.27 | $68.87 | 23432 |
| 2025-09-29 | 68.20 | $68.69 | 19243 |
| 2025-09-26 | 68.15 | $68.69 | 25200 |
| 2025-09-25 | 68.10 | $68.17 | 34700 |
| 2025-09-24 | 68.09 | $68.65 | 25823 |
| 2025-09-23 | 68.03 | $68.72 | 36200 |
| 2025-09-22 | 67.96 | $69.18 | 43400 |
| 2025-09-19 | 67.83 | $68.87 | 15147 |
| 2025-09-18 | 67.72 | $68.99 | 23529 |
| 2025-09-17 | 67.59 | $68.61 | 20838 |
| 2025-09-16 | 67.48 | $68.53 | 24606 |
| 2025-09-15 | 67.37 | $68.68 | 26200 |
| 2025-09-12 | 67.23 | $68.50 | 17700 |
| 2025-09-11 | 67.10 | $68.40 | 28700 |
| 2025-09-10 | 66.96 | $67.63 | 34300 |
| 2025-09-09 | 66.89 | $67.71 | 76420 |
| 2025-09-08 | 66.80 | $67.52 | 35200 |
| 2025-09-05 | 66.73 | $67.54 | 22300 |
| 2025-09-04 | 66.64 | $67.70 | 21500 |
| 2025-09-03 | 66.53 | $67.18 | 20130 |
| 2025-09-02 | 66.46 | $66.86 | 40300 |
| 2025-08-29 | 66.42 | $67.28 | 47131 |
| 2025-08-28 | 66.33 | $67.65 | 12814 |
| 2025-08-27 | 66.19 | $67.45 | 31305 |
| 2025-08-26 | 66.05 | $67.20 | 23529 |
| 2025-08-25 | 65.93 | $67.14 | 18217 |
| 2025-08-22 | 65.81 | $67.39 | 22800 |
| 2025-08-21 | 65.64 | $66.05 | 18600 |
| 2025-08-20 | 65.60 | $66.21 | 23000 |
| 2025-08-19 | 65.53 | $66.48 | 35600 |
| 2025-08-18 | 65.43 | $66.67 | 52500 |
| 2025-08-15 | 65.30 | $66.48 | 18700 |
| 2025-08-14 | 65.18 | $66.66 | 15200 |
| 2025-08-13 | 65.02 | $66.74 | 22200 |
| 2025-08-12 | 64.84 | $66.09 | 18900 |
| 2025-08-11 | 64.71 | $65.38 | 23000 |
| 2025-08-08 | 64.64 | $65.49 | 18200 |
| 2025-08-07 | 64.55 | $64.92 | 64800 |
| 2025-08-06 | 64.51 | $64.82 | 19000 |
| 2025-08-05 | 64.48 | $64.36 | 25300 |
| 2025-08-04 | 64.49 | $64.47 | 18100 |
| 2025-08-01 | 64.49 | $63.74 | 20900 |
| 2025-07-31 | 64.57 | $64.58 | 15900 |
| 2025-07-30 | 64.57 | $64.93 | 28100 |
| 2025-07-29 | 64.54 | $65.20 | 26600 |
| 2025-07-28 | 64.47 | $65.39 | 26300 |
| 2025-07-25 | 64.37 | $65.43 | 14100 |
| 2025-07-24 | 64.26 | $65.18 | 24100 |
| 2025-07-23 | 64.16 | $65.27 | 20800 |
| 2025-07-22 | 64.04 | $64.90 | 35200 |
| 2025-07-21 | 63.95 | $64.56 | 26500 |
| 2025-07-18 | 63.89 | $64.46 | 16200 |
| 2025-07-17 | 63.83 | $64.52 | 18900 |
| 2025-07-16 | 63.76 | $64.27 | 18000 |
| 2025-07-15 | 63.70 | $64.19 | 21500 |
| 2025-07-14 | 63.65 | $64.52 | 23400 |
| 2025-07-11 | 63.56 | $64.55 | 17100 |
| 2025-07-10 | 63.46 | $64.78 | 30900 |
| 2025-07-09 | 63.32 | $64.46 | 18400 |
| 2025-07-08 | 63.20 | $64.21 | 27400 |
| 2025-07-07 | 63.09 | $64.10 | 30600 |
| 2025-07-03 | 62.98 | $64.74 | 30200 |
| 2025-07-02 | 62.80 | $64.27 | 19600 |
| 2025-07-01 | 62.64 | $64.21 | 26700 |
| 2025-06-30 | 62.48 | $63.87 | 36100 |
| 2025-06-27 | 62.33 | $63.60 | 19100 |
| 2025-06-26 | 62.20 | $63.25 | 152300 |
| 2025-06-25 | 62.09 | $62.85 | 20500 |
| 2025-06-24 | 62.01 | $62.91 | 23500 |
| 2025-06-23 | 61.91 | $62.41 | 31700 |
| 2025-06-20 | 61.86 | $62.00 | 37800 |
| 2025-06-18 | 61.84 | $62.18 | 17800 |
| 2025-06-17 | 61.81 | $62.28 | 23700 |
| 2025-06-16 | 61.76 | $62.78 | 15700 |
| 2025-06-13 | 61.65 | $62.16 | 32000 |
| 2025-06-12 | 61.60 | $62.81 | 18500 |
| 2025-06-11 | 61.47 | $62.59 | 20900 |
| 2025-06-10 | 61.35 | $62.84 | 18300 |
| 2025-06-09 | 61.20 | $62.54 | 22900 |
| 2025-06-06 | 61.06 | $62.34 | 21800 |
| 2025-06-05 | 60.92 | $61.50 | 14900 |
| 2025-06-04 | 60.86 | $61.85 | 116500 |
| 2025-06-03 | 60.76 | $61.92 | 34200 |
| 2025-06-02 | 60.63 | $61.51 | 28500 |
| 2025-05-30 | 60.54 | $61.24 | 37200 |
| 2025-05-29 | 60.47 | $61.54 | 28500 |
| 2025-05-28 | 60.35 | $61.25 | 37400 |
| 2025-05-27 | 60.26 | $61.55 | 23500 |
| 2025-05-23 | 60.12 | $60.35 | 527200 |
| 2025-05-22 | 60.10 | $60.85 | 56700 |
| 2025-05-21 | 60.02 | $60.95 | 35100 |
| 2025-05-20 | 59.92 | $61.87 | 218500 |
| 2025-05-19 | 59.72 | $62.08 | 43600 |
| 2025-05-16 | 59.47 | $62.12 | 81700 |
| 2025-05-15 | 59.19 | $61.47 | 22800 |
| 2025-05-14 | 58.95 | $61.21 | 24900 |
| 2025-05-13 | 58.71 | $61.32 | 53200 |
| 2025-05-12 | 58.44 | $61.15 | 87700 |
| 2025-05-09 | 58.15 | $59.26 | 39500 |
| 2025-05-08 | 58.04 | $59.22 | 30500 |
| 2025-05-07 | 57.91 | $58.73 | 30000 |
| 2025-05-06 | 57.83 | $58.65 | 50800 |
| 2025-05-05 | 57.74 | $58.92 | 60800 |
| 2025-05-02 | 57.61 | $59.33 | 55600 |
| 2025-05-01 | 57.43 | $58.57 | 38500 |
| 2025-04-30 | 57.31 | $58.08 | 24300 |
| 2025-04-29 | 57.23 | $58.25 | 27300 |
| 2025-04-28 | 57.13 | $58.06 | 49700 |
| 2025-04-25 | 57.03 | $57.84 | 25100 |
| 2025-04-24 | 56.94 | $57.55 | 58900 |
| 2025-04-23 | 56.88 | $56.39 | 52900 |
| 2025-04-22 | 56.93 | $55.77 | 683700 |
| 2025-04-21 | 57.05 | $54.37 | 98300 |
| 2025-04-17 | 57.33 | $55.55 | 45600 |
| 2025-04-16 | 57.52 | $55.59 | 107600 |
| 2025-04-15 | 57.72 | $56.70 | 62700 |
| 2025-04-14 | 57.83 | $57.03 | 99800 |
| 2025-04-11 | 57.92 | $56.51 | 169100 |
| 2025-04-10 | 58.06 | $55.34 | 77500 |
| 2025-04-09 | 58.35 | $57.84 | 494900 |
| 2025-04-08 | 58.41 | $52.80 | 394000 |
| 2025-04-07 | 59.00 | $53.75 | 316900 |
| 2025-04-04 | 59.55 | $54.06 | 75300 |
| 2025-04-03 | 60.13 | $57.14 | 70300 |
| 2025-04-02 | 60.44 | $60.00 | 122900 |
| 2025-04-01 | 60.49 | $59.72 | 103800 |
| 2025-03-31 | 60.57 | $59.59 | 66300 |
| 2025-03-28 | 60.67 | $59.22 | 100500 |
| 2025-03-27 | 60.82 | $60.36 | 32500 |
| 2025-03-26 | 60.87 | $60.54 | 27800 |
| 2025-03-25 | 60.91 | $60.99 | 31500 |
| 2025-03-24 | 60.90 | $60.91 | 50400 |
| 2025-03-21 | 60.90 | $59.88 | 45500 |
| 2025-03-20 | 61.00 | $60.26 | 388000 |
| 2025-03-19 | 61.08 | $60.42 | 118600 |
| 2025-03-18 | 61.15 | $59.93 | 136200 |
| 2025-03-17 | 61.28 | $60.38 | 2.3M |
| 2025-03-14 | 61.37 | $59.99 | 55100 |
| 2025-03-13 | 61.52 | $58.79 | 72300 |
| 2025-03-12 | 61.81 | $59.56 | 69300 |
| 2025-03-11 | 62.04 | $59.44 | 86700 |
| 2025-03-10 | 62.32 | $59.93 | 78800 |
| 2025-03-07 | 62.57 | $61.48 | 55600 |
| 2025-03-06 | 62.68 | $60.98 | 49200 |
| 2025-03-05 | 62.86 | $61.73 | 53500 |
| 2025-03-04 | 62.98 | $61.02 | 81100 |
| 2025-03-03 | 63.19 | $61.82 | 117000 |
| 2025-02-28 | 63.33 | $62.80 | 64000 |
| 2025-02-27 | 63.38 | $62.01 | 42200 |
| 2025-02-26 | 63.53 | $62.74 | 42400 |
| 2025-02-25 | 63.61 | $63.01 | 30900 |
| 2025-02-24 | 63.68 | $63.22 | 117900 |
| 2025-02-21 | 63.72 | $63.27 | 91000 |
| 2025-02-20 | 63.77 | $64.42 | 41000 |
| 2025-02-19 | 63.70 | $64.75 | 39400 |
| 2025-02-18 | 63.59 | $65.00 | 46600 |
| 2025-02-14 | 63.44 | $64.22 | 81700 |
| 2025-02-13 | 63.36 | $64.12 | 58400 |
| 2025-02-12 | 63.28 | $63.45 | 32200 |
| 2025-02-11 | 63.27 | $63.50 | 28600 |
| 2025-02-10 | 63.24 | $63.35 | 29700 |
| 2025-02-07 | 63.23 | $63.10 | 40500 |
| 2025-02-06 | 63.24 | $63.49 | 39300 |
| 2025-02-05 | 63.22 | $63.45 | 41200 |
| 2025-02-04 | 63.19 | $63.44 | 78600 |
| 2025-02-03 | 63.17 | $62.91 | 53400 |
| 2025-01-31 | 63.19 | $63.50 | 34600 |
| 2025-01-30 | 63.16 | $63.76 | 24800 |
| 2025-01-29 | 63.10 | $63.85 | 31300 |
| 2025-01-28 | 63.02 | $63.96 | 44200 |
| 2025-01-27 | 62.92 | $63.60 | 91500 |
| 2025-01-24 | 62.85 | $63.99 | 69800 |
| 2025-01-23 | 62.73 | $64.18 | 82200 |
| 2025-01-22 | 62.58 | $63.81 | 86800 |
| 2025-01-21 | 62.45 | $63.53 | 239500 |
| 2025-01-17 | 62.33 | $63.06 | 34000 |
| 2025-01-16 | 62.26 | $62.38 | 30500 |
| 2025-01-15 | 62.24 | $62.72 | 31900 |
| 2025-01-14 | 62.19 | $61.68 | 37500 |
| 2025-01-13 | 62.25 | $61.49 | 102700 |
| 2025-01-10 | 62.33 | $61.28 | 48300 |
| 2025-01-08 | 62.44 | $62.08 | 34200 |
| 2025-01-07 | 62.48 | $62.08 | 27300 |
| 2025-01-06 | 62.52 | $62.69 | 61300 |
| 2025-01-03 | 62.50 | $62.10 | 59200 |
| 2025-01-02 | 62.54 | $61.44 | 70700 |
| 2024-12-31 | 62.66 | $61.52 | 41700 |
| 2024-12-30 | 62.78 | $61.84 | 49700 |
| 2024-12-27 | 62.88 | $62.29 | 36700 |
| 2024-12-26 | 62.94 | $62.94 | 45100 |
| 2024-12-24 | 62.94 | $62.78 | 22700 |
| 2024-12-23 | 62.95 | $62.34 | 181000 |
| 2024-12-20 | 63.02 | $61.83 | 47700 |
| 2024-12-19 | 63.14 | $61.51 | 50600 |
| 2024-12-18 | 63.31 | $61.57 | 31400 |
| 2024-12-17 | 63.50 | $63.07 | 43400 |
| 2024-12-16 | 63.54 | $63.31 | 75900 |
| 2024-12-13 | 63.57 | $63.39 | 64100 |
| 2024-12-12 | 63.59 | $63.70 | 45500 |
| 2024-12-11 | 63.57 | $64.03 | 39200 |
| 2024-12-10 | 63.53 | $63.69 | 40900 |
| 2024-12-09 | 63.51 | $63.97 | 58000 |
| 2024-12-06 | 63.46 | $64.25 | 28300 |
| 2024-12-05 | 63.38 | $64.30 | 35000 |
| 2024-12-04 | 63.28 | $64.39 | 26200 |
| 2024-12-03 | 63.16 | $64.12 | 39100 |
| 2024-12-02 | 63.06 | $64.18 | 39700 |
| 2024-11-29 | 62.95 | $64.16 | 14500 |
| 2024-11-27 | 62.82 | $63.87 | 225200 |
| 2024-11-26 | 62.71 | $63.95 | 34800 |
| 2024-11-25 | 62.58 | $63.69 | 34900 |
| 2024-11-22 | 62.46 | $63.26 | 54600 |
| 2024-11-21 | 62.37 | $63.03 | 41300 |
| 2024-11-20 | 62.31 | $62.52 | 183900 |
| 2024-11-19 | 62.28 | $62.70 | 195000 |
| 2024-11-18 | 62.24 | $62.54 | 39000 |
| 2024-11-15 | 62.21 | $62.37 | 139100 |
| 2024-11-14 | 62.19 | $63.10 | 17100 |
| 2024-11-13 | 62.09 | $63.29 | 38500 |
| 2024-11-12 | 61.97 | $63.27 | 36700 |
| 2024-11-11 | 61.83 | $63.56 | 86500 |
| 2024-11-08 | 61.65 | $63.41 | 30400 |
| 2024-11-07 | 61.46 | $63.33 | 28100 |
| 2024-11-06 | 61.27 | $63.13 | 34500 |
| 2024-11-05 | 61.07 | $61.24 | 40400 |
| 2024-11-04 | 61.05 | $60.58 | 71900 |
| 2024-11-01 | 61.10 | $60.73 | 637700 |
| 2024-10-31 | 61.14 | $60.45 | 41700 |
| 2024-10-30 | 61.21 | $61.51 | 73800 |
| 2024-10-29 | 61.18 | $61.47 | 72200 |
| 2024-10-28 | 61.15 | $61.57 | 114900 |
| 2024-10-25 | 61.11 | $61.24 | 216500 |
| 2024-10-24 | 61.10 | $61.31 | 264500 |
| 2024-10-23 | 61.07 | $61.22 | 33500 |
| 2024-10-22 | 61.06 | $61.82 | 27100 |
| 2024-10-21 | 60.98 | $61.79 | 44200 |
| 2024-10-18 | 60.89 | $61.97 | 24900 |
| 2024-10-17 | 60.78 | $61.98 | 23200 |
| 2024-10-16 | 60.65 | $61.93 | 19600 |
| 2024-10-15 | 60.52 | $61.55 | 35800 |
| 2024-10-14 | 60.41 | $61.95 | 29000 |
| 2024-10-11 | 60.25 | $61.52 | 20300 |
| 2024-10-10 | 60.11 | $61.02 | 54700 |
| 2024-10-09 | 60.02 | $61.06 | 46200 |
| 2024-10-08 | 59.91 | $60.67 | 122100 |
| 2024-10-07 | 59.83 | $60.29 | 50300 |
| 2024-10-04 | 59.78 | $60.77 | 60300 |
| 2024-10-03 | 59.67 | $60.23 | 55200 |
| 2024-10-02 | 59.62 | $60.19 | 75000 |
| 2024-10-01 | 59.56 | $60.20 | 450900 |
| 2024-09-30 | 59.49 | $60.60 | 75300 |
| 2024-09-27 | 59.37 | $60.37 | 31700 |
| 2024-09-26 | 59.27 | $60.40 | 67600 |
| 2024-09-25 | 59.15 | $59.94 | 47400 |
| 2024-09-24 | 59.06 | $60.05 | 37600 |
| 2024-09-23 | 58.96 | $59.91 | 40400 |
| 2024-09-20 | 58.86 | $59.71 | 17000 |
| 2024-09-19 | 58.77 | $60.22 | 37100 |
| 2024-09-18 | 58.62 | $59.28 | 30800 |
| 2024-09-17 | 58.55 | $59.37 | 36600 |
| 2024-09-16 | 58.46 | $59.21 | 26900 |
| 2024-09-13 | 58.38 | $59.14 | 28300 |
| 2024-09-12 | 58.30 | $58.68 | 41400 |
| 2024-09-11 | 58.26 | $58.28 | 26500 |
| 2024-09-10 | 58.26 | $57.79 | 19100 |
| 2024-09-09 | 58.31 | $57.72 | 29500 |
| 2024-09-06 | 58.37 | $57.20 | 28400 |
| 2024-09-05 | 58.50 | $57.99 | 42600 |
| 2024-09-04 | 58.55 | $58.30 | 32100 |
| 2024-09-03 | 58.58 | $58.51 | 43200 |
| 2024-08-30 | 58.58 | $59.62 | 39300 |
| 2024-08-29 | 58.47 | $59.15 | 44100 |
| 2024-08-28 | 58.40 | $59.10 | 40000 |
| 2024-08-27 | 58.33 | $59.35 | 36300 |
| 2024-08-26 | 58.22 | $59.40 | 67200 |
| 2024-08-23 | 58.10 | $59.47 | 47900 |
| 2024-08-22 | 57.95 | $58.63 | 80200 |
| 2024-08-21 | 57.88 | $58.99 | 56700 |
| 2024-08-20 | 57.76 | $58.78 | 36000 |
| 2024-08-19 | 57.66 | $59.00 | 46500 |
| 2024-08-16 | 57.52 | $58.43 | 57700 |
| 2024-08-15 | 57.42 | $58.25 | 58400 |
| 2024-08-14 | 57.33 | $57.44 | 35600 |
| 2024-08-13 | 57.32 | $57.30 | 31300 |
| 2024-08-12 | 57.32 | $56.52 | 38200 |
| 2024-08-09 | 57.41 | $56.83 | 54300 |
| 2024-08-08 | 57.47 | $56.56 | 41700 |
| 2024-08-07 | 57.56 | $55.46 | 162000 |
| 2024-08-06 | 57.78 | $55.65 | 86500 |
| 2024-08-05 | 58.01 | $55.27 | 102300 |
| 2024-08-02 | 58.30 | $56.91 | 265700 |
| 2024-08-01 | 58.44 | $58.17 | 58100 |
| 2024-07-31 | 58.47 | $58.89 | 81400 |
| 2024-07-30 | 58.43 | $58.76 | 31200 |
| 2024-07-29 | 58.39 | $58.62 | 28400 |
| 2024-07-26 | 58.37 | $58.50 | 30100 |
| 2024-07-25 | 58.36 | $57.75 | 48800 |
| 2024-07-24 | 58.42 | $57.86 | 37000 |
| 2024-07-23 | 58.48 | $58.78 | 243000 |
| 2024-07-22 | 58.45 | $58.92 | 33600 |
| 2024-07-19 | 58.40 | $58.58 | 20300 |
| 2024-07-18 | 58.38 | $59.00 | 56400 |
| 2024-07-17 | 58.31 | $59.53 | 73000 |
| 2024-07-16 | 58.19 | $59.92 | 96800 |
| 2024-07-15 | 58.00 | $59.20 | 29900 |
| 2024-07-12 | 57.88 | $58.85 | 44700 |
| 2024-07-11 | 57.77 | $58.69 | 41600 |
| 2024-07-10 | 57.68 | $58.71 | 24700 |
| 2024-07-09 | 57.57 | $58.19 | 39800 |
| 2024-07-08 | 57.50 | $58.27 | 42000 |
| 2024-07-05 | 57.42 | $58.21 | 16400 |
| 2024-07-03 | 57.34 | $57.93 | 32200 |
| 2024-07-02 | 57.28 | $57.96 | 34600 |
| 2024-07-01 | 57.21 | $57.69 | 34800 |
| 2024-06-28 | 57.16 | $57.58 | 21600 |
| 2024-06-27 | 57.11 | $57.53 | 21000 |
| 2024-06-26 | 57.07 | $57.56 | 34100 |
| 2024-06-25 | 57.02 | $57.44 | 48100 |
| 2024-06-24 | 56.97 | $57.50 | 47700 |
| 2024-06-21 | 56.92 | $57.35 | 27700 |
| 2024-06-20 | 56.87 | $57.53 | 36300 |
| 2024-06-18 | 56.80 | $57.29 | 30200 |
| 2024-06-17 | 56.75 | $57.29 | 39600 |
| 2024-06-14 | 56.69 | $56.89 | 30200 |
| 2024-06-13 | 56.67 | $57.12 | 42000 |
| 2024-06-12 | 56.63 | $57.34 | 23500 |
| 2024-06-11 | 56.55 | $57.02 | 80700 |
| 2024-06-10 | 56.50 | $56.87 | 66100 |
| 2024-06-07 | 56.46 | $56.69 | 25300 |
| 2024-06-06 | 56.44 | $56.74 | 43500 |
| 2024-06-05 | 56.41 | $56.67 | 31900 |
| 2024-06-04 | 56.38 | $56.22 | 28300 |
| 2024-06-03 | 56.40 | $56.34 | 39000 |
| 2024-05-31 | 56.40 | $56.45 | 41200 |
| 2024-05-30 | 56.40 | $55.77 | 46600 |
| 2024-05-29 | 56.46 | $55.94 | 29800 |
| 2024-05-28 | 56.52 | $56.45 | 56000 |
| 2024-05-24 | 56.52 | $56.70 | 29100 |
| 2024-05-23 | 56.51 | $56.48 | 292200 |
| 2024-05-22 | 56.51 | $57.16 | 22400 |
| 2024-05-21 | 56.44 | $57.29 | 26300 |
| 2024-05-20 | 56.35 | $57.13 | 31100 |
| 2024-05-17 | 56.27 | $57.26 | 51700 |
| 2024-05-16 | 56.16 | $57.24 | 27500 |
| 2024-05-15 | 56.05 | $57.36 | 111000 |
| 2024-05-14 | 55.91 | $56.87 | 44600 |
| 2024-05-13 | 55.81 | $56.68 | 26700 |
| 2024-05-10 | 55.72 | $56.66 | 131500 |
| 2024-05-09 | 55.62 | $56.53 | 97600 |
| 2024-05-08 | 55.53 | $56.17 | 27700 |
| 2024-05-07 | 55.46 | $56.11 | 41800 |
| 2024-05-06 | 55.39 | $55.98 | 40800 |
| 2024-05-03 | 55.33 | $55.53 | 40400 |
| 2024-05-02 | 55.31 | $54.97 | 34200 |
| 2024-05-01 | 55.34 | $54.50 | 47200 |
| 2024-04-30 | 55.43 | $54.67 | 21400 |
| 2024-04-29 | 55.51 | $55.61 | 22300 |
| 2024-04-26 | 55.50 | $55.47 | 28200 |
| 2024-04-25 | 55.50 | $55.16 | 34000 |
| 2024-04-24 | 55.54 | $55.71 | 26600 |
| 2024-04-23 | 55.52 | $55.63 | 41300 |
| 2024-04-22 | 55.51 | $55.12 | 27100 |
| 2024-04-19 | 55.55 | $54.65 | 24900 |
| 2024-04-18 | 55.65 | $54.63 | 90900 |
| 2024-04-17 | 55.76 | $54.60 | 43100 |
| 2024-04-16 | 55.88 | $54.69 | 71900 |
| 2024-04-15 | 56.00 | $54.94 | 133700 |
| 2024-04-12 | 56.11 | $55.39 | 37000 |
| 2024-04-11 | 56.19 | $56.28 | 32500 |
| 2024-04-10 | 56.18 | $56.09 | 98200 |
| 2024-04-09 | 56.19 | $56.61 | 39100 |
| 2024-04-08 | 56.15 | $56.50 | 33500 |
| 2024-04-05 | 56.11 | $56.43 | 103600 |
| 2024-04-04 | 56.07 | $55.90 | 33100 |
| 2024-04-03 | 56.09 | $56.56 | 62400 |
| 2024-04-02 | 56.04 | $56.45 | 117500 |
| 2024-04-01 | 56.00 | $56.86 | 61600 |
| 2024-03-28 | 55.91 | $57.05 | 47000 |
| 2024-03-27 | 55.79 | $56.86 | 65600 |
| 2024-03-26 | 55.68 | $56.14 | 47400 |
| 2024-03-25 | 55.63 | $56.26 | 84300 |
| 2024-03-22 | 55.56 | $56.43 | 42300 |
| 2024-03-21 | 55.47 | $56.64 | 39500 |
| 2024-03-20 | 55.35 | $56.53 | 101700 |
| 2024-03-19 | 55.23 | $55.95 | 68300 |
| 2024-03-18 | 55.15 | $55.61 | 79100 |
| 2024-03-15 | 55.10 | $55.32 | 40000 |
| 2024-03-14 | 55.08 | $55.87 | 45600 |
| 2024-03-13 | 54.99 | $55.95 | 44200 |
| 2024-03-12 | 54.89 | $55.88 | 40900 |
| 2024-03-11 | 54.79 | $55.56 | 100200 |
| 2024-03-08 | 54.71 | $55.40 | 46500 |
| 2024-03-07 | 54.64 | $55.37 | 50100 |
| 2024-03-06 | 54.56 | $54.96 | 49300 |
| 2024-03-05 | 54.52 | $54.65 | 119000 |
| 2024-03-04 | 54.50 | $55.15 | 108000 |
| 2024-03-01 | 54.43 | $55.29 | 58700 |
| 2024-02-29 | 54.34 | $55.10 | 60100 |
| 2024-02-28 | 54.27 | $54.80 | 38900 |
| 2024-02-27 | 54.21 | $54.93 | 43200 |
| 2024-02-26 | 54.13 | $54.74 | 111000 |
| 2024-02-23 | 54.07 | $55.00 | 38200 |
| 2024-02-22 | 53.97 | $54.89 | 51300 |
| 2024-02-21 | 53.87 | $54.19 | 128200 |
| 2024-02-20 | 53.84 | $54.07 | 102700 |
| 2024-02-16 | 53.82 | $54.26 | 37200 |
| 2024-02-15 | 53.77 | $54.58 | 42300 |
| 2024-02-14 | 53.69 | $54.04 | 107800 |
| 2024-02-13 | 53.65 | $53.60 | 65200 |
| 2024-02-12 | 53.65 | $54.54 | 57500 |
| 2024-02-09 | 53.56 | $54.42 | 198000 |
| 2024-02-08 | 53.47 | $54.31 | 53500 |
| 2024-02-07 | 53.38 | $54.14 | 41300 |
| 2024-02-06 | 53.30 | $53.77 | 57600 |
| 2024-02-05 | 53.25 | $53.50 | 247200 |
| 2024-02-02 | 53.23 | $53.99 | 54600 |
| 2024-02-01 | 53.15 | $53.47 | 27500 |
| 2024-01-31 | 53.11 | $53.12 | 58200 |
| 2024-01-30 | 53.11 | $54.05 | 38900 |
| 2024-01-29 | 53.01 | $54.06 | 56300 |
| 2024-01-26 | 52.90 | $53.72 | 65200 |
| 2024-01-25 | 52.82 | $53.66 | 45300 |
| 2024-01-24 | 52.73 | $53.38 | 48000 |
| 2024-01-23 | 52.66 | $53.39 | 97500 |
| 2024-01-22 | 52.58 | $53.23 | 39400 |
| 2024-01-19 | 52.51 | $53.04 | 104300 |
| 2024-01-18 | 52.46 | $52.42 | 71100 |
| 2024-01-17 | 52.46 | $52.14 | 63600 |
| 2024-01-16 | 52.49 | $52.54 | 66500 |
| 2024-01-12 | 52.49 | $52.84 | 34400 |
| 2024-01-11 | 52.45 | $52.86 | 41400 |
| 2024-01-10 | 52.41 | $52.94 | 47600 |
| 2024-01-09 | 52.35 | $52.74 | 634900 |
| 2024-01-08 | 52.31 | $52.97 | 42100 |
| 2024-01-05 | 52.25 | $52.35 | 141700 |
| 2024-01-04 | 52.23 | $52.24 | 85100 |
| 2024-01-03 | 52.23 | $52.49 | 60100 |
| 2024-01-02 | 52.21 | $52.91 | 169900 |
| 2023-12-29 | 52.13 | $53.00 | 65900 |
| 2023-12-28 | 52.04 | $53.21 | 102800 |
| 2023-12-27 | 51.92 | $53.12 | 42000 |
| 2023-12-26 | 51.79 | $53.17 | 73300 |
| 2023-12-22 | 51.65 | $52.95 | 32000 |
| 2023-12-21 | 51.51 | $52.84 | 52400 |
| 2023-12-20 | 51.37 | $52.28 | 70000 |
| 2023-12-19 | 51.27 | $53.11 | 80400 |
| 2023-12-18 | 51.08 | $52.65 | 44200 |
| 2023-12-15 | 50.91 | $52.46 | 77800 |
| 2023-12-14 | 50.75 | $52.84 | 97100 |
| 2023-12-13 | 50.53 | $52.26 | 64500 |
| 2023-12-12 | 50.35 | $51.57 | 21900 |
| 2023-12-11 | 50.22 | $51.45 | 47400 |
| 2023-12-08 | 50.09 | $51.29 | 23000 |
| 2023-12-07 | 49.97 | $51.00 | 115500 |
| 2023-12-06 | 49.86 | $50.60 | 86400 |
| 2023-12-05 | 49.78 | $50.80 | 70300 |
| 2023-12-04 | 49.67 | $50.82 | 72100 |
| 2023-12-01 | 49.55 | $50.98 | 54200 |
| 2023-11-30 | 49.40 | $50.56 | 63100 |
| 2023-11-29 | 49.28 | $50.19 | 46600 |
| 2023-11-28 | 49.18 | $50.18 | 30900 |
| 2023-11-27 | 49.08 | $50.08 | 45700 |
| 2023-11-24 | 48.97 | $50.20 | 16300 |
| 2023-11-22 | 48.84 | $50.16 | 38000 |
| 2023-11-21 | 48.70 | $49.92 | 51500 |
| 2023-11-20 | 48.58 | $50.09 | 55900 |
| 2023-11-17 | 48.42 | $49.80 | 37600 |
| 2023-11-16 | 48.27 | $49.62 | 59900 |
| 2023-11-15 | 48.13 | $49.75 | 236100 |
| 2023-11-14 | 47.96 | $49.55 | 245000 |
| 2023-11-13 | 47.79 | $48.48 | 35600 |
| 2023-11-10 | 47.72 | $48.59 | 51800 |
| 2023-11-09 | 47.63 | $47.89 | 47700 |
| 2023-11-08 | 47.60 | $48.30 | 37200 |
| 2023-11-07 | 47.52 | $48.40 | 42100 |
| 2023-11-06 | 47.43 | $48.34 | 32000 |
| 2023-11-03 | 47.34 | $48.37 | 184000 |
| 2023-11-02 | 47.23 | $47.87 | 66200 |
| 2023-11-01 | 47.16 | $46.99 | 790500 |
| 2023-10-31 | 47.18 | $46.59 | 159800 |
| 2023-10-30 | 47.24 | $46.30 | 282200 |
| 2023-10-27 | 47.34 | $45.72 | 223200 |
| 2023-10-26 | 47.51 | $45.95 | 650500 |
| 2023-10-25 | 47.67 | $46.43 | 163200 |
| 2023-10-24 | 47.80 | $46.98 | 82600 |
| 2023-10-23 | 47.89 | $46.67 | 98900 |
| 2023-10-20 | 48.02 | $46.85 | 170600 |
| 2023-10-19 | 48.14 | $47.45 | 90000 |
| 2023-10-18 | 48.21 | $47.89 | 56400 |
| 2023-10-17 | 48.25 | $48.51 | 39200 |
| 2023-10-16 | 48.22 | $48.39 | 43000 |
| 2023-10-13 | 48.20 | $47.84 | 35600 |
| 2023-10-12 | 48.24 | $48.13 | 53500 |
| 2023-10-11 | 48.25 | $48.45 | 51300 |
| 2023-10-10 | 48.23 | $48.37 | 88200 |
| 2023-10-09 | 48.21 | $48.01 | 62300 |
| 2023-10-06 | 48.23 | $47.69 | 47000 |
| 2023-10-05 | 48.29 | $47.25 | 89100 |
| 2023-10-04 | 48.40 | $47.35 | 43200 |
| 2023-10-03 | 48.51 | $47.10 | 54300 |
| 2023-10-02 | 48.66 | $47.76 | 77500 |
| 2023-09-29 | 48.75 | $47.85 | 110200 |
| 2023-09-28 | 48.85 | $47.97 | 116300 |
| 2023-09-27 | 48.94 | $47.71 | 74700 |
| 2023-09-26 | 49.07 | $47.80 | 99100 |
| 2023-09-25 | 49.20 | $48.49 | 66400 |
| 2023-09-22 | 49.28 | $48.23 | 66100 |
| 2023-09-21 | 49.39 | $48.34 | 52600 |
| 2023-09-20 | 49.50 | $48.92 | 26300 |
| 2023-09-19 | 49.56 | $49.41 | 29200 |
| 2023-09-18 | 49.58 | $49.45 | 24900 |
| 2023-09-15 | 49.59 | $49.49 | 21400 |
| 2023-09-14 | 49.60 | $50.13 | 22900 |
| 2023-09-13 | 49.55 | $49.58 | 20000 |
| 2023-09-12 | 49.54 | $49.57 | 14900 |
| 2023-09-11 | 49.54 | $49.75 | 20400 |
| 2023-09-08 | 49.52 | $49.44 | 15800 |
| 2023-09-07 | 49.53 | $49.25 | 16000 |
| 2023-09-06 | 49.56 | $49.46 | 13500 |
| 2023-09-05 | 49.57 | $49.83 | 29300 |
| 2023-09-01 | 49.54 | $50.06 | 24000 |
| 2023-08-31 | 49.48 | $49.89 | 14500 |
| 2023-08-30 | 49.44 | $49.87 | 25400 |
| 2023-08-29 | 49.40 | $49.80 | 20900 |
| 2023-08-28 | 49.35 | $49.15 | 20700 |
| 2023-08-25 | 49.38 | $48.87 | 31400 |
| 2023-08-24 | 49.43 | $48.63 | 19200 |
| 2023-08-23 | 49.51 | $49.20 | 56400 |
| 2023-08-22 | 49.55 | $48.66 | 66200 |
| 2023-08-21 | 49.64 | $48.93 | 77500 |
| 2023-08-18 | 49.71 | $48.73 | 97400 |
| 2023-08-17 | 49.82 | $48.76 | 66500 |
| 2023-08-16 | 49.93 | $49.05 | 65200 |
| 2023-08-15 | 50.02 | $49.44 | 32300 |
| 2023-08-14 | 50.08 | $50.10 | 141000 |
| 2023-08-11 | 50.08 | $49.86 | 39000 |
| 2023-08-10 | 50.10 | $49.87 | 34800 |
| 2023-08-09 | 50.13 | $49.98 | 18300 |
| 2023-08-08 | 50.14 | $50.29 | 34300 |
| 2023-08-07 | 50.13 | $50.48 | 137400 |
| 2023-08-04 | 50.09 | $50.00 | 49100 |
| 2023-08-03 | 50.10 | $50.09 | 35300 |
| 2023-08-02 | 50.10 | $50.35 | 58100 |
| 2023-08-01 | 50.08 | $50.95 | 52000 |
| 2023-07-31 | 49.99 | $50.98 | 29700 |
| 2023-07-28 | 49.88 | $50.86 | 29200 |
| 2023-07-27 | 49.78 | $50.43 | 35800 |
| 2023-07-26 | 49.71 | $50.63 | 17700 |
| 2023-07-25 | 49.61 | $50.68 | 112300 |
| 2023-07-24 | 49.50 | $50.60 | 33500 |
| 2023-07-21 | 49.38 | $50.27 | 61600 |
| 2023-07-20 | 49.29 | $50.35 | 42600 |
| 2023-07-19 | 49.18 | $50.64 | 33800 |
| 2023-07-18 | 49.02 | $50.40 | 21200 |
| 2023-07-17 | 48.88 | $49.98 | 32500 |
| 2023-07-14 | 48.76 | $49.72 | 62600 |
| 2023-07-13 | 48.66 | $49.86 | 25300 |
| 2023-07-12 | 48.54 | $49.46 | 54600 |
| 2023-07-11 | 48.44 | $49.18 | 61100 |
| 2023-07-10 | 48.36 | $48.75 | 255500 |
| 2023-07-07 | 48.32 | $48.65 | 30300 |
| 2023-07-06 | 48.29 | $48.57 | 174200 |
| 2023-07-05 | 48.26 | $49.09 | 24500 |
| 2023-07-03 | 48.17 | $49.21 | 19500 |
| 2023-06-30 | 48.06 | $49.10 | 23700 |
| 2023-06-29 | 47.95 | $48.66 | 22800 |
| 2023-06-28 | 47.88 | $48.39 | 32000 |
| 2023-06-27 | 47.82 | $48.39 | 37800 |
| 2023-06-26 | 47.76 | $47.79 | 55400 |
| 2023-06-23 | 47.76 | $47.93 | 35000 |
| 2023-06-22 | 47.74 | $48.23 | 35100 |
| 2023-06-21 | 47.69 | $48.15 | 44200 |
| 2023-06-20 | 47.64 | $48.29 | 49300 |
| 2023-06-16 | 47.57 | $48.59 | 33900 |
| 2023-06-15 | 47.46 | $48.94 | 30700 |
| 2023-06-14 | 47.31 | $48.31 | 24800 |
| 2023-06-13 | 47.20 | $48.60 | 39900 |
| 2023-06-12 | 47.06 | $48.31 | 30100 |
| 2023-06-09 | 46.92 | $47.92 | 46600 |
| 2023-06-08 | 46.82 | $47.92 | 35700 |
| 2023-06-07 | 46.70 | $47.82 | 19100 |
| 2023-06-06 | 46.59 | $47.72 | 32500 |
| 2023-06-05 | 46.47 | $47.44 | 31500 |
| 2023-06-02 | 46.36 | $47.59 | 27000 |
| 2023-06-01 | 46.23 | $46.65 | 28900 |
| 2023-05-31 | 46.19 | $46.27 | 33600 |
| 2023-05-30 | 46.18 | $46.67 | 50800 |
| 2023-05-26 | 46.13 | $46.72 | 47700 |
| 2023-05-25 | 46.07 | $46.06 | 48800 |
| 2023-05-24 | 46.07 | $45.95 | 51500 |
| 2023-05-23 | 46.08 | $46.32 | 35600 |
| 2023-05-22 | 46.06 | $46.57 | 20100 |
| 2023-05-19 | 46.00 | $46.57 | 27800 |
| 2023-05-18 | 45.94 | $46.65 | 130400 |
| 2023-05-17 | 45.87 | $46.25 | 55500 |
| 2023-05-16 | 45.83 | $45.63 | 30000 |
| 2023-05-15 | 45.85 | $45.95 | 26100 |
| 2023-05-12 | 45.84 | $45.71 | 36900 |
| 2023-05-11 | 45.85 | $45.84 | 24800 |
| 2023-05-10 | 45.85 | $45.86 | 70600 |
| 2023-05-09 | 45.85 | $45.77 | 29300 |
| 2023-05-08 | 45.86 | $46.01 | 25400 |
| 2023-05-05 | 45.85 | $46.01 | 61000 |
| 2023-05-04 | 45.83 | $45.08 | 38600 |
| 2023-05-03 | 45.91 | $45.68 | 25500 |
| 2023-05-02 | 45.93 | $45.93 | 25700 |
| 2023-05-01 | 45.93 | $46.53 | 15500 |
| 2023-04-28 | 45.87 | $46.51 | 49600 |
| 2023-04-27 | 45.80 | $46.15 | 22100 |
| 2023-04-26 | 45.77 | $45.29 | 27200 |
| 2023-04-25 | 45.82 | $45.47 | 24100 |
| 2023-04-24 | 45.85 | $46.11 | 21900 |
| 2023-04-21 | 45.83 | $46.04 | 28400 |
| 2023-04-20 | 45.80 | $46.07 | 44200 |
| 2023-04-19 | 45.77 | $46.38 | 64400 |
| 2023-04-18 | 45.71 | $46.57 | 28300 |
| 2023-04-17 | 45.62 | $46.51 | 41400 |
| 2023-04-14 | 45.53 | $46.37 | 71500 |
| 2023-04-13 | 45.44 | $46.42 | 371900 |
| 2023-04-12 | 45.33 | $45.85 | 77100 |
| 2023-04-11 | 45.28 | $46.01 | 43200 |
| 2023-04-10 | 45.20 | $45.90 | 59900 |
| 2023-04-06 | 45.13 | $45.76 | 27000 |
| 2023-04-05 | 45.06 | $45.63 | 20400 |
| 2023-04-04 | 45.00 | $45.70 | 52200 |
| 2023-04-03 | 44.93 | $46.14 | 43800 |
| 2023-03-31 | 44.80 | $45.76 | 12200 |
| 2023-03-30 | 44.70 | $45.16 | 27100 |
| 2023-03-29 | 44.66 | $44.93 | 33100 |
| 2023-03-28 | 44.63 | $44.32 | 19400 |
| 2023-03-27 | 44.66 | $44.39 | 31900 |
| 2023-03-24 | 44.69 | $44.24 | 31300 |
| 2023-03-23 | 44.73 | $44.02 | 29400 |
| 2023-03-22 | 44.81 | $44.09 | 49700 |
| 2023-03-21 | 44.89 | $44.83 | 83500 |
| 2023-03-20 | 44.89 | $44.16 | 43100 |
| 2023-03-17 | 44.97 | $43.68 | 32000 |
| 2023-03-16 | 45.10 | $44.55 | 40200 |
| 2023-03-15 | 45.16 | $43.75 | 31800 |
| 2023-03-14 | 45.31 | $44.25 | 51200 |
| 2023-03-13 | 45.42 | $43.53 | 47700 |
| 2023-03-10 | 45.62 | $43.90 | 44200 |
| 2023-03-09 | 45.80 | $44.57 | 40100 |
| 2023-03-08 | 45.93 | $45.50 | 25800 |
| 2023-03-07 | 45.98 | $45.47 | 24300 |
| 2023-03-06 | 46.03 | $46.20 | 40900 |
| 2023-03-03 | 46.01 | $46.21 | 33200 |
| 2023-03-02 | 45.99 | $45.49 | 33000 |
| 2023-03-01 | 46.05 | $45.20 | 35500 |
| 2023-02-28 | 46.13 | $45.27 | 16100 |
| 2023-02-27 | 46.23 | $45.40 | 41200 |
| 2023-02-24 | 46.31 | $45.36 | 30200 |
| 2023-02-23 | 46.41 | $45.80 | 29800 |
| 2023-02-22 | 46.48 | $45.61 | 21900 |
| 2023-02-21 | 46.57 | $45.62 | 38500 |
| 2023-02-17 | 46.67 | $46.54 | 20900 |
| 2023-02-16 | 46.68 | $46.74 | 43100 |
| 2023-02-15 | 46.68 | $47.33 | 36100 |
| 2023-02-14 | 46.61 | $47.22 | 25700 |
| 2023-02-13 | 46.54 | $47.42 | 59000 |
| 2023-02-10 | 46.45 | $46.81 | 64700 |
| 2023-02-09 | 46.41 | $46.56 | 31700 |
| 2023-02-08 | 46.40 | $46.98 | 41800 |
| 2023-02-07 | 46.33 | $47.62 | 66800 |
| 2023-02-06 | 46.20 | $47.09 | 65200 |
| 2023-02-03 | 46.11 | $47.48 | 36700 |
| 2023-02-02 | 45.96 | $47.89 | 33900 |
| 2023-02-01 | 45.76 | $47.09 | 41000 |
| 2023-01-31 | 45.62 | $46.75 | 44500 |
| 2023-01-30 | 45.50 | $46.02 | 46700 |
| 2023-01-27 | 45.44 | $46.65 | 62900 |
| 2023-01-26 | 45.32 | $46.56 | 30100 |
| 2023-01-25 | 45.19 | $46.05 | 46400 |
| 2023-01-24 | 45.09 | $45.90 | 32100 |
| 2023-01-23 | 45.01 | $46.04 | 250400 |
| 2023-01-20 | 44.90 | $45.49 | 38900 |
| 2023-01-19 | 44.84 | $44.67 | 61700 |
| 2023-01-18 | 44.86 | $45.03 | 133500 |
| 2023-01-17 | 44.84 | $45.71 | 268700 |
| 2023-01-13 | 44.75 | $45.87 | 34500 |
| 2023-01-12 | 44.63 | $45.73 | 44400 |
| 2023-01-11 | 44.51 | $45.52 | 132900 |
| 2023-01-10 | 44.41 | $45.00 | 107600 |
| 2023-01-09 | 44.34 | $44.64 | 28800 |
| 2023-01-06 | 44.31 | $44.88 | 40900 |
| 2023-01-05 | 44.25 | $43.86 | 79000 |
| 2023-01-04 | 44.29 | $44.12 | 98200 |
| 2023-01-03 | 44.31 | $43.79 | 43400 |
| 2022-12-30 | 44.37 | $43.85 | 55400 |
| 2022-12-29 | 44.42 | $43.89 | 95100 |
| 2022-12-28 | 44.48 | $43.24 | 60000 |
| 2022-12-27 | 44.61 | $43.90 | 70500 |
| 2022-12-23 | 44.68 | $43.94 | 224100 |
| 2022-12-22 | 44.76 | $43.75 | 60700 |
| 2022-12-21 | 44.87 | $44.18 | 58000 |
| 2022-12-20 | 44.94 | $43.65 | 74100 |
| 2022-12-19 | 45.07 | $43.45 | 91500 |
| 2022-12-16 | 45.25 | $43.94 | 98100 |
| 2022-12-15 | 45.38 | $44.68 | 92600 |
| 2022-12-14 | 45.46 | $45.73 | 41400 |
| 2022-12-13 | 45.43 | $45.99 | 50100 |
| 2022-12-12 | 45.37 | $45.65 | 100500 |
| 2022-12-09 | 45.34 | $45.00 | 21800 |
| 2022-12-08 | 45.37 | $45.36 | 31200 |
| 2022-12-07 | 45.38 | $45.08 | 32200 |
| 2022-12-06 | 45.41 | $45.10 | 51300 |
| 2022-12-05 | 45.44 | $45.77 | 39200 |
| 2022-12-02 | 45.40 | $46.61 | 97200 |
| 2022-12-01 | 45.28 | $46.68 | 25300 |
| 2022-11-30 | 45.13 | $46.74 | 109500 |
| 2022-11-29 | 44.96 | $45.54 | 27700 |
| 2022-11-28 | 44.90 | $45.55 | 216100 |
| 2022-11-25 | 44.83 | $46.19 | 18700 |
| 2022-11-23 | 44.69 | $46.19 | 39700 |
| 2022-11-22 | 44.53 | $46.02 | 76300 |
| 2022-11-21 | 44.37 | $45.38 | 213800 |
| 2022-11-18 | 44.27 | $45.55 | 51600 |
| 2022-11-17 | 44.13 | $45.28 | 112100 |
| 2022-11-16 | 44.01 | $45.27 | 37700 |
| 2022-11-15 | 43.88 | $45.70 | 55800 |
| 2022-11-14 | 43.69 | $45.47 | 91200 |
| 2022-11-11 | 43.50 | $45.75 | 55400 |
| 2022-11-10 | 43.26 | $45.14 | 46300 |
| 2022-11-09 | 43.07 | $42.94 | 84100 |
| 2022-11-08 | 43.08 | $43.85 | 136500 |
| 2022-11-07 | 43.00 | $43.60 | 28200 |
| 2022-11-04 | 42.93 | $43.06 | 57300 |
| 2022-11-03 | 42.92 | $42.39 | 44300 |
| 2022-11-02 | 42.98 | $43.06 | 64300 |
| 2022-11-01 | 42.97 | $44.15 | 289000 |
| 2022-10-31 | 42.84 | $44.18 | 49400 |
| 2022-10-28 | 42.70 | $44.48 | 35800 |
| 2022-10-27 | 42.51 | $43.47 | 55400 |
| 2022-10-26 | 42.41 | $43.82 | 30200 |
| 2022-10-25 | 42.27 | $44.02 | 93900 |
| 2022-10-24 | 42.08 | $43.33 | 64400 |
| 2022-10-21 | 41.95 | $42.94 | 22800 |
| 2022-10-20 | 41.85 | $41.75 | 45300 |
| 2022-10-19 | 41.86 | $41.94 | 26900 |
| 2022-10-18 | 41.85 | $42.31 | 22200 |
| 2022-10-17 | 41.80 | $41.87 | 55800 |
| 2022-10-14 | 41.79 | $40.98 | 28200 |
| 2022-10-13 | 41.88 | $41.75 | 39400 |
| 2022-10-12 | 41.89 | $40.66 | 48000 |
| 2022-10-11 | 42.02 | $40.74 | 66400 |
| 2022-10-10 | 42.15 | $40.88 | 33100 |
| 2022-10-07 | 42.29 | $41.12 | 28500 |
| 2022-10-06 | 42.41 | $42.10 | 55500 |
| 2022-10-05 | 42.44 | $42.48 | 37600 |
| 2022-10-04 | 42.44 | $42.62 | 37900 |
| 2022-10-03 | 42.42 | $41.17 | 77800 |
| 2022-09-30 | 42.55 | $40.01 | 123400 |
| 2022-09-29 | 42.82 | $40.50 | 72800 |
| 2022-09-28 | 43.06 | $41.39 | 132300 |
| 2022-09-27 | 43.24 | $40.50 | 244900 |
| 2022-09-26 | 43.53 | $40.63 | 310600 |
| 2022-09-23 | 43.83 | $41.10 | 75200 |
| 2022-09-22 | 44.12 | $41.96 | 81400 |
| 2022-09-21 | 44.35 | $42.27 | 22800 |
| 2022-09-20 | 44.57 | $42.96 | 44500 |
| 2022-09-19 | 44.74 | $43.51 | 51800 |
| 2022-09-16 | 44.87 | $43.12 | 37400 |
| 2022-09-15 | 45.05 | $43.67 | 27100 |
| 2022-09-14 | 45.20 | $44.09 | 27000 |
| 2022-09-13 | 45.31 | $43.94 | 49300 |
| 2022-09-12 | 45.46 | $46.06 | 16800 |
| 2022-09-09 | 45.39 | $45.59 | 31800 |
| 2022-09-08 | 45.37 | $44.71 | 40600 |
| 2022-09-07 | 45.44 | $44.41 | 45000 |
| 2022-09-06 | 45.55 | $43.72 | 65700 |
| 2022-09-02 | 45.75 | $44.15 | 17300 |
| 2022-09-01 | 45.91 | $44.52 | 85900 |
| 2022-08-31 | 46.06 | $44.33 | 37100 |
| 2022-08-30 | 46.24 | $44.65 | 30900 |
| 2022-08-29 | 46.41 | $45.25 | 40600 |
| 2022-08-26 | 46.53 | $45.58 | 25200 |
| 2022-08-25 | 46.63 | $47.03 | 26500 |
| 2022-08-24 | 46.59 | $46.32 | 65100 |
| 2022-08-23 | 46.62 | $46.22 | 52500 |
| 2022-08-22 | 46.66 | $46.32 | 57500 |
| 2022-08-19 | 46.70 | $47.32 | 47000 |
| 2022-08-18 | 46.63 | $47.90 | 31500 |
| 2022-08-17 | 46.50 | $47.78 | 35900 |
| 2022-08-16 | 46.36 | $48.26 | 26200 |
| 2022-08-15 | 46.16 | $48.09 | 45300 |
| 2022-08-12 | 45.96 | $48.01 | 47100 |
| 2022-08-11 | 45.74 | $47.34 | 41300 |
| 2022-08-10 | 45.58 | $47.19 | 25500 |
| 2022-08-09 | 45.41 | $46.21 | 63400 |
| 2022-08-08 | 45.32 | $46.31 | 36000 |
| 2022-08-05 | 45.22 | $46.30 | 56500 |
| 2022-08-04 | 45.10 | $46.33 | 73800 |
| 2022-08-03 | 44.97 | $46.46 | 59900 |
| 2022-08-02 | 44.82 | $45.63 | 52000 |
| 2022-08-01 | 44.73 | $46.21 | 42900 |
| 2022-07-29 | 44.58 | $46.23 | 106500 |
| 2022-07-28 | 44.40 | $45.50 | 59300 |
| 2022-07-27 | 44.29 | $45.21 | 42700 |
| 2022-07-26 | 44.19 | $44.20 | 28300 |
| 2022-07-25 | 44.19 | $44.70 | 27500 |
| 2022-07-22 | 44.14 | $44.51 | 41600 |
| 2022-07-21 | 44.10 | $45.02 | 143500 |
| 2022-07-20 | 44.00 | $44.76 | 49000 |
| 2022-07-19 | 43.92 | $44.63 | 35500 |
| 2022-07-18 | 43.84 | $43.50 | 43400 |
| 2022-07-15 | 43.88 | $43.79 | 83000 |
| 2022-07-14 | 43.89 | $42.94 | 96100 |
| 2022-07-13 | 43.99 | $43.32 | 53500 |
| 2022-07-12 | 44.06 | $43.47 | 39800 |
| 2022-07-11 | 44.12 | $43.69 | 34000 |
| 2022-07-08 | 44.17 | $44.24 | 44600 |
| 2022-07-07 | 44.16 | $44.28 | 55900 |
| 2022-07-06 | 44.15 | $43.60 | 29900 |
| 2022-07-05 | 44.21 | $43.49 | 75400 |
| 2022-07-01 | 44.28 | $43.39 | 46700 |
| 2022-06-30 | 44.38 | $43.02 | 29700 |
| 2022-06-29 | 44.52 | $43.48 | 59800 |
| 2022-06-28 | 44.63 | $43.63 | 55200 |
| 2022-06-27 | 44.73 | $44.38 | 121100 |
| 2022-06-24 | 44.77 | $44.40 | 49300 |
| 2022-06-23 | 44.81 | $43.21 | 49100 |
| 2022-06-22 | 44.98 | $42.84 | 71100 |
| 2022-06-21 | 45.20 | $43.07 | 62700 |
| 2022-06-17 | 45.43 | $42.13 | 41600 |
| 2022-06-16 | 45.78 | $42.18 | 107200 |
| 2022-06-15 | 46.15 | $43.74 | 31000 |
| 2022-06-14 | 46.41 | $43.12 | 1.0M |
| 2022-06-13 | 46.75 | $43.17 | 917600 |
| 2022-06-10 | 47.13 | $45.10 | 66300 |
| 2022-06-09 | 47.35 | $46.46 | 40300 |
| 2022-06-08 | 47.44 | $47.67 | 25700 |
| 2022-06-07 | 47.41 | $48.39 | 138200 |
| 2022-06-06 | 47.31 | $47.88 | 63300 |
| 2022-06-03 | 47.25 | $47.72 | 60200 |
| 2022-06-02 | 47.20 | $48.28 | 42000 |
| 2022-06-01 | 47.09 | $47.79 | 70800 |
| 2022-05-31 | 47.02 | $48.12 | 71000 |
| 2022-05-27 | 46.90 | $48.23 | 85700 |
| 2022-05-26 | 46.76 | $47.19 | 63300 |
| 2022-05-25 | 46.71 | $46.36 | 95400 |
| 2022-05-24 | 46.75 | $45.77 | 47400 |
| 2022-05-23 | 46.86 | $46.17 | 68900 |
| 2022-05-20 | 46.93 | $45.12 | 91600 |
| 2022-05-19 | 47.12 | $45.26 | 68000 |
| 2022-05-18 | 47.31 | $45.62 | 58100 |
| 2022-05-17 | 47.49 | $47.42 | 65200 |
| 2022-05-16 | 47.50 | $46.37 | 47100 |
| 2022-05-13 | 47.62 | $46.35 | 61800 |
| 2022-05-12 | 47.75 | $45.34 | 85600 |
| 2022-05-11 | 48.00 | $45.31 | 49300 |
| 2022-05-10 | 48.29 | $46.07 | 71900 |
| 2022-05-09 | 48.52 | $46.24 | 65600 |
| 2022-05-06 | 48.76 | $47.51 | 42500 |
| 2022-05-05 | 48.89 | $47.70 | 62700 |
| 2022-05-04 | 49.02 | $49.27 | 25400 |
| 2022-05-03 | 48.99 | $47.85 | 165100 |
| 2022-05-02 | 49.11 | $47.48 | 124600 |
| 2022-04-29 | 49.29 | $47.19 | 63600 |
| 2022-04-28 | 49.51 | $48.92 | 109900 |
| 2022-04-27 | 49.57 | $47.70 | 191900 |
| 2022-04-26 | 49.76 | $47.66 | 126900 |
| 2022-04-25 | 49.99 | $48.84 | 74900 |
| 2022-04-22 | 50.11 | $48.54 | 140500 |
| 2022-04-21 | 50.27 | $49.92 | 57000 |
| 2022-04-20 | 50.31 | $50.64 | 58000 |
| 2022-04-19 | 50.27 | $50.55 | 54800 |
| 2022-04-18 | 50.24 | $49.79 | 73200 |
| 2022-04-14 | 50.29 | $49.76 | 50300 |
| 2022-04-13 | 50.35 | $50.20 | 41200 |
| 2022-04-12 | 50.36 | $49.64 | 110300 |
| 2022-04-11 | 50.44 | $49.82 | 45500 |
| 2022-04-08 | 50.50 | $50.35 | 57400 |
| 2022-04-07 | 50.52 | $50.28 | 81100 |
| 2022-04-06 | 50.55 | $50.08 | 90100 |
| 2022-04-05 | 50.60 | $50.57 | 55100 |
| 2022-04-04 | 50.60 | $51.24 | 56600 |
| 2022-04-01 | 50.53 | $50.95 | 61200 |
| 2022-03-31 | 50.49 | $50.83 | 90200 |
| 2022-03-30 | 50.45 | $51.86 | 66900 |
| 2022-03-29 | 50.30 | $52.12 | 70800 |
| 2022-03-28 | 50.11 | $51.40 | 30300 |
| 2022-03-25 | 49.97 | $51.47 | 45100 |
| 2022-03-24 | 49.82 | $51.08 | 42600 |
| 2022-03-23 | 49.68 | $50.44 | 57500 |
| 2022-03-22 | 49.60 | $51.08 | 146900 |
| 2022-03-21 | 49.45 | $50.55 | 74400 |
| 2022-03-18 | 49.33 | $50.54 | 55700 |
| 2022-03-17 | 49.21 | $50.17 | 89400 |
| 2022-03-16 | 49.10 | $49.63 | 71800 |
| 2022-03-15 | 49.05 | $48.63 | 54200 |
| 2022-03-14 | 49.09 | $47.73 | 82100 |
| 2022-03-11 | 49.24 | $48.04 | 97200 |
| 2022-03-10 | 49.36 | $48.55 | 145900 |
| 2022-03-09 | 49.45 | $48.73 | 104300 |
| 2022-03-08 | 49.52 | $47.49 | 115900 |
| 2022-03-07 | 49.74 | $47.86 | 160400 |
| 2022-03-04 | 49.93 | $49.33 | 72700 |
| 2022-03-03 | 50.00 | $49.88 | 65500 |
| 2022-03-02 | 50.01 | $50.01 | 90200 |
| 2022-03-01 | 50.01 | $49.00 | 119400 |
| 2022-02-28 | 50.12 | $49.52 | 144800 |
| 2022-02-25 | 50.18 | $49.85 | 140300 |
| 2022-02-24 | 50.21 | $48.58 | 202400 |
| 2022-02-23 | 50.38 | $48.29 | 155000 |
| 2022-02-22 | 50.61 | $49.17 | 140600 |
| 2022-02-18 | 50.76 | $49.65 | 173600 |
| 2022-02-17 | 50.87 | $49.93 | 83500 |
| 2022-02-16 | 50.97 | $51.05 | 83100 |
| 2022-02-15 | 50.96 | $50.90 | 151300 |
| 2022-02-14 | 50.97 | $50.22 | 118200 |
| 2022-02-11 | 51.05 | $50.37 | 97100 |
| 2022-02-10 | 51.12 | $51.20 | 138400 |
| 2022-02-09 | 51.11 | $51.93 | 89200 |
| 2022-02-08 | 51.03 | $51.32 | 75700 |
| 2022-02-07 | 51.00 | $50.86 | 256300 |
| 2022-02-04 | 51.01 | $50.92 | 72300 |
| 2022-02-03 | 51.02 | $50.99 | 69100 |
| 2022-02-02 | 51.02 | $51.98 | 121200 |
| 2022-02-01 | 50.92 | $51.45 | 710900 |
| 2022-01-31 | 50.87 | $51.05 | 144200 |
| 2022-01-28 | 50.85 | $50.28 | 88600 |
| 2022-01-27 | 50.91 | $49.25 | 98800 |
| 2022-01-26 | 51.08 | $49.41 | 197000 |
| 2022-01-25 | 51.26 | $49.46 | 155700 |
| 2022-01-24 | 51.45 | $49.95 | 446500 |
| 2022-01-21 | 51.60 | $49.62 | 237300 |
| 2022-01-20 | 51.81 | $50.55 | 145300 |
| 2022-01-19 | 51.95 | $51.02 | 118100 |
| 2022-01-18 | 52.04 | $51.73 | 95500 |
| 2022-01-14 | 52.08 | $52.52 | 83800 |
| 2022-01-13 | 52.03 | $52.38 | 79300 |
| 2022-01-12 | 51.99 | $52.64 | 89500 |
| 2022-01-11 | 51.93 | $52.57 | 101500 |
| 2022-01-10 | 51.86 | $52.14 | 63700 |
| 2022-01-07 | 51.83 | $52.13 | 76300 |
| 2022-01-06 | 51.80 | $52.10 | 140300 |
| 2022-01-05 | 51.76 | $52.18 | 140300 |
| 2022-01-04 | 51.72 | $52.96 | 179600 |
| 2022-01-03 | 51.59 | $52.56 | 87400 |
| 2021-12-31 | 51.49 | $52.13 | 56600 |
| 2021-12-30 | 51.42 | $52.32 | 63500 |
| 2021-12-29 | 51.33 | $52.38 | 40800 |
| 2021-12-28 | 51.22 | $52.24 | 76900 |
| 2021-12-27 | 51.11 | $52.25 | 71900 |
| 2021-12-23 | 50.99 | $51.72 | 125000 |
| 2021-12-22 | 50.91 | $51.50 | 97500 |
| 2021-12-21 | 50.85 | $51.10 | 87400 |
| 2021-12-20 | 50.82 | $50.13 | 142700 |
| 2021-12-17 | 50.89 | $50.78 | 848800 |
| 2021-12-16 | 50.91 | $51.59 | 139800 |
| 2021-12-15 | 50.83 | $51.68 | 112100 |
| 2021-12-14 | 50.75 | $51.00 | 94400 |
| 2021-12-13 | 50.72 | $51.23 | 74800 |
| 2021-12-10 | 50.67 | $51.66 | 52400 |
| 2021-12-09 | 50.56 | $51.11 | 60300 |
| 2021-12-08 | 50.50 | $51.26 | 77000 |
| 2021-12-07 | 50.42 | $51.14 | 32700 |
| 2021-12-06 | 50.35 | $50.34 | 86600 |
| 2021-12-03 | 50.35 | $49.61 | 79500 |
| 2021-12-02 | 50.43 | $49.85 | 181400 |
| 2021-12-01 | 50.49 | $49.04 | 69800 |
| 2021-11-30 | 50.64 | $49.47 | 58000 |
| 2021-11-29 | 50.76 | $50.51 | 30000 |
| 2021-11-26 | 50.79 | $50.22 | 98900 |
| 2021-11-24 | 50.85 | $51.31 | 68900 |
| 2021-11-23 | 50.80 | $51.25 | 28300 |
| 2021-11-22 | 50.75 | $51.05 | 80500 |
| 2021-11-19 | 50.72 | $50.99 | 32400 |
| 2021-11-18 | 50.69 | $51.26 | 29400 |
| 2021-11-17 | 50.63 | $51.18 | 71800 |
| 2021-11-16 | 50.57 | $51.34 | 42100 |
| 2021-11-15 | 50.49 | $51.31 | 42100 |
| 2021-11-12 | 50.41 | $51.35 | 20000 |
| 2021-11-11 | 50.31 | $50.96 | 14200 |
| 2021-11-10 | 50.24 | $50.83 | 73600 |
| 2021-11-09 | 50.18 | $51.10 | 32000 |
| 2021-11-08 | 50.08 | $51.18 | 45500 |
| 2021-11-05 | 49.96 | $51.06 | 34000 |
| 2021-11-04 | 49.85 | $50.79 | 85500 |
| 2021-11-03 | 49.75 | $50.71 | 58200 |
| 2021-11-02 | 49.65 | $50.28 | 33900 |
| 2021-11-01 | 49.58 | $50.12 | 31400 |
| 2021-10-29 | 49.53 | $49.90 | 45600 |
| 2021-10-28 | 49.49 | $50.00 | 15400 |
| 2021-10-27 | 49.43 | $49.64 | 26800 |
| 2021-10-26 | 49.41 | $50.11 | 44600 |
| 2021-10-25 | 49.34 | $50.10 | 25800 |
| 2021-10-22 | 49.26 | $50.04 | 32900 |
| 2021-10-21 | 49.17 | $50.21 | 115800 |
| 2021-10-20 | 49.06 | $50.28 | 32100 |
| 2021-10-19 | 48.94 | $49.98 | 61100 |
| 2021-10-18 | 48.83 | $49.61 | 31400 |
| 2021-10-15 | 48.74 | $49.53 | 18400 |
| 2021-10-14 | 48.66 | $49.16 | 23000 |
| 2021-10-13 | 48.61 | $48.38 | 41400 |
| 2021-10-12 | 48.63 | $48.25 | 34100 |
| 2021-10-11 | 48.67 | $48.43 | 33800 |
| 2021-10-08 | 48.70 | $48.88 | 48900 |
| 2021-10-07 | 48.68 | $48.79 | 119200 |
| 2021-10-06 | 48.67 | $48.37 | 39500 |
| 2021-10-05 | 48.70 | $48.29 | 159400 |
| 2021-10-04 | 48.74 | $47.86 | 226100 |
| 2021-10-01 | 48.84 | $48.24 | 33000 |
| 2021-09-30 | 48.90 | $47.65 | 27700 |
| 2021-09-29 | 49.03 | $48.39 | 97500 |
| 2021-09-28 | 49.10 | $48.35 | 47000 |
| 2021-09-27 | 49.18 | $49.16 | 46600 |
| 2021-09-24 | 49.18 | $49.06 | 45900 |
| 2021-09-23 | 49.19 | $48.95 | 62000 |
| 2021-09-22 | 49.21 | $48.32 | 29500 |
| 2021-09-21 | 49.31 | $47.95 | 89600 |
| 2021-09-20 | 49.45 | $48.03 | 85000 |
| 2021-09-17 | 49.60 | $48.85 | 20000 |
| 2021-09-16 | 49.68 | $49.43 | 79500 |
| 2021-09-15 | 49.71 | $49.56 | 15900 |
| 2021-09-14 | 49.72 | $49.04 | 35500 |
| 2021-09-13 | 49.79 | $49.53 | 44200 |
| 2021-09-10 | 49.82 | $49.21 | 34200 |
| 2021-09-09 | 49.89 | $49.64 | 27400 |
| 2021-09-08 | 49.91 | $49.82 | 68500 |
| 2021-09-07 | 49.92 | $50.11 | 1.0M |
| 2021-09-03 | 49.90 | $50.35 | 34100 |
| 2021-09-02 | 49.86 | $50.42 | 51800 |
| 2021-09-01 | 49.80 | $50.24 | 34100 |
| 2021-08-31 | 49.75 | $50.24 | 28200 |
| 2021-08-30 | 49.70 | $50.32 | 32300 |
| 2021-08-27 | 49.63 | $50.29 | 16800 |
| 2021-08-26 | 49.56 | $49.85 | 48000 |
| 2021-08-25 | 49.53 | $50.22 | 31200 |
| 2021-08-24 | 49.46 | $50.07 | 38300 |
| 2021-08-23 | 49.40 | $49.90 | 26800 |
| 2021-08-20 | 49.34 | $49.53 | 23700 |
| 2021-08-19 | 49.32 | $49.14 | 70000 |
| 2021-08-18 | 49.34 | $49.20 | 43000 |
| 2021-08-17 | 49.36 | $49.78 | 54400 |
| 2021-08-16 | 49.31 | $50.18 | 21200 |
| 2021-08-13 | 49.22 | $50.01 | 26000 |
| 2021-08-12 | 49.14 | $49.96 | 77800 |
| 2021-08-11 | 49.05 | $49.84 | 23400 |
| 2021-08-10 | 48.97 | $49.52 | 34400 |
| 2021-08-09 | 48.91 | $49.32 | 47700 |
| 2021-08-06 | 48.87 | $49.37 | 40700 |
| 2021-08-05 | 48.82 | $49.18 | 67800 |
| 2021-08-04 | 48.78 | $49.00 | 34400 |
| 2021-08-03 | 48.76 | $49.43 | 155900 |
| 2021-08-02 | 48.68 | $48.93 | 36800 |
| 2021-07-30 | 48.66 | $49.03 | 65700 |
| 2021-07-29 | 48.62 | $49.28 | 39200 |
| 2021-07-28 | 48.55 | $48.99 | 46700 |
| 2021-07-27 | 48.50 | $48.99 | 29200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
79.27
2026-07-24
Close Price
$79.24
Vol: 20559
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.27
Average
56.06
Maximum
79.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 79.27 | $79.24 | 20559 |
| 2026-07-23 | 79.23 | $78.92 | 62110 |
| 2026-07-22 | 79.21 | $79.89 | 28200 |
| 2026-07-21 | 79.09 | $79.80 | 65500 |
| 2026-07-20 | 78.96 | $79.26 | 18526 |
| 2026-07-17 | 78.88 | $79.32 | 21700 |
| 2026-07-16 | 78.79 | $79.83 | 50800 |
| 2026-07-15 | 78.65 | $79.99 | 21100 |
| 2026-07-14 | 78.49 | $79.31 | 20011 |
| 2026-07-13 | 78.38 | $79.30 | 28600 |
| 2026-07-10 | 78.28 | $79.40 | 25300 |
| 2026-07-09 | 78.15 | $78.99 | 18805 |
| 2026-07-08 | 78.06 | $78.52 | 25900 |
| 2026-07-07 | 78.01 | $78.68 | 33548 |
| 2026-07-06 | 77.95 | $78.79 | 22810 |
| 2026-07-02 | 77.88 | $78.48 | 12020 |
| 2026-07-01 | 77.85 | $77.93 | 26511 |
| 2026-06-30 | 77.88 | $77.93 | 30306 |
| 2026-06-29 | 77.92 | $77.69 | 29032 |
| 2026-06-26 | 78.00 | $77.59 | 18400 |
| 2026-06-25 | 78.11 | $76.94 | 47312 |
| 2026-06-24 | 78.28 | $77.01 | 26900 |
| 2026-06-23 | 78.46 | $77.15 | 31000 |
| 2026-06-22 | 78.63 | $77.87 | 41722 |
| 2026-06-18 | 78.73 | $78.01 | 50537 |
| 2026-06-17 | 78.82 | $77.86 | 30900 |
| 2026-06-16 | 78.92 | $78.99 | 35337 |
| 2026-06-15 | 78.91 | $79.39 | 20707 |
| 2026-06-12 | 78.85 | $78.33 | 26600 |
| 2026-06-11 | 78.89 | $78.08 | 29100 |
| 2026-06-10 | 78.95 | $76.97 | 38916 |
| 2026-06-09 | 79.12 | $78.26 | 23711 |
| 2026-06-08 | 79.16 | $78.39 | 23316 |
| 2026-06-05 | 79.19 | $78.39 | 24952 |
| 2026-06-04 | 79.21 | $80.20 | 28800 |
| 2026-06-03 | 79.05 | $79.98 | 18100 |
| 2026-06-02 | 78.89 | $80.45 | 29646 |
| 2026-06-01 | 78.66 | $80.58 | 45800 |
| 2026-05-29 | 78.40 | $80.19 | 60000 |
| 2026-05-28 | 78.16 | $79.94 | 37700 |
| 2026-05-27 | 77.92 | $79.34 | 39000 |
| 2026-05-26 | 77.71 | $79.04 | 47300 |
| 2026-05-22 | 77.52 | $78.62 | 38228 |
| 2026-05-21 | 77.35 | $78.09 | 30919 |
| 2026-05-20 | 77.21 | $77.88 | 39100 |
| 2026-05-19 | 77.09 | $77.11 | 36100 |
| 2026-05-18 | 77.02 | $77.62 | 30726 |
| 2026-05-15 | 76.89 | $77.51 | 22300 |
| 2026-05-14 | 76.76 | $78.26 | 41617 |
| 2026-05-13 | 76.54 | $77.91 | 18300 |
| 2026-05-12 | 76.33 | $77.42 | 36300 |
| 2026-05-11 | 76.15 | $77.63 | 36100 |
| 2026-05-08 | 75.93 | $77.56 | 20614 |
| 2026-05-07 | 75.69 | $76.96 | 28839 |
| 2026-05-06 | 75.48 | $77.36 | 46716 |
| 2026-05-05 | 75.21 | $76.48 | 19803 |
| 2026-05-04 | 74.99 | $75.78 | 48416 |
| 2026-05-01 | 74.81 | $76.29 | 30138 |
| 2026-04-30 | 74.55 | $76.07 | 25632 |
| 2026-04-29 | 74.28 | $75.14 | 23215 |
| 2026-04-28 | 74.08 | $75.23 | 28120 |
| 2026-04-27 | 73.83 | $75.29 | 33000 |
| 2026-04-24 | 73.53 | $75.13 | 21400 |
| 2026-04-23 | 73.22 | $74.82 | 37306 |
| 2026-04-22 | 72.92 | $75.02 | 23707 |
| 2026-04-21 | 72.57 | $74.53 | 73942 |
| 2026-04-20 | 72.24 | $74.93 | 29700 |
| 2026-04-17 | 71.84 | $75.12 | 31600 |
| 2026-04-16 | 71.40 | $74.14 | 34794 |
| 2026-04-15 | 71.04 | $73.99 | 68700 |
| 2026-04-14 | 70.67 | $73.39 | 41444 |
| 2026-04-13 | 70.35 | $72.67 | 32200 |
| 2026-04-10 | 70.09 | $71.97 | 30400 |
| 2026-04-09 | 69.89 | $72.15 | 25427 |
| 2026-04-08 | 69.68 | $71.85 | 36308 |
| 2026-04-07 | 69.49 | $70.11 | 53063 |
| 2026-04-06 | 69.47 | $70.15 | 38700 |
| 2026-04-02 | 69.46 | $69.88 | 66000 |
| 2026-04-01 | 69.49 | $69.80 | 119342 |
| 2026-03-31 | 69.54 | $69.40 | 86447 |
| 2026-03-30 | 69.65 | $67.47 | 81715 |
| 2026-03-27 | 69.96 | $67.51 | 63400 |
| 2026-03-26 | 70.30 | $68.80 | 35613 |
| 2026-03-25 | 70.53 | $69.61 | 34152 |
| 2026-03-24 | 70.71 | $69.10 | 80300 |
| 2026-03-23 | 70.96 | $69.49 | 77236 |
| 2026-03-20 | 71.19 | $68.65 | 32446 |
| 2026-03-19 | 71.53 | $69.95 | 37127 |
| 2026-03-18 | 71.76 | $70.17 | 28533 |
| 2026-03-17 | 71.98 | $71.16 | 37706 |
| 2026-03-16 | 72.12 | $71.03 | 54238 |
| 2026-03-13 | 72.28 | $70.36 | 95055 |
| 2026-03-12 | 72.52 | $70.88 | 53835 |
| 2026-03-11 | 72.72 | $71.84 | 50469 |
| 2026-03-10 | 72.84 | $71.90 | 120202 |
| 2026-03-09 | 72.96 | $72.19 | 66000 |
| 2026-03-06 | 73.07 | $71.69 | 97224 |
| 2026-03-05 | 73.22 | $72.62 | 59400 |
| 2026-03-04 | 73.30 | $72.90 | 55644 |
| 2026-03-03 | 73.35 | $72.46 | 41115 |
| 2026-03-02 | 73.45 | $72.93 | 40127 |
| 2026-02-27 | 73.52 | $73.20 | 44100 |
| 2026-02-26 | 73.56 | $73.58 | 68432 |
| 2026-02-25 | 73.56 | $73.96 | 25177 |
| 2026-02-24 | 73.53 | $73.58 | 29900 |
| 2026-02-23 | 73.54 | $73.17 | 45100 |
| 2026-02-20 | 73.58 | $74.00 | 31300 |
| 2026-02-19 | 73.55 | $73.26 | 52075 |
| 2026-02-18 | 73.58 | $73.56 | 30761 |
| 2026-02-17 | 73.58 | $73.00 | 40800 |
| 2026-02-13 | 73.63 | $73.06 | 33843 |
| 2026-02-12 | 73.67 | $73.01 | 69427 |
| 2026-02-11 | 73.73 | $74.01 | 169900 |
| 2026-02-10 | 73.68 | $73.94 | 31500 |
| 2026-02-09 | 73.64 | $73.96 | 54241 |
| 2026-02-06 | 73.59 | $74.00 | 30441 |
| 2026-02-05 | 73.54 | $72.82 | 42262 |
| 2026-02-04 | 73.61 | $73.73 | 29500 |
| 2026-02-03 | 73.59 | $73.61 | 54250 |
| 2026-02-02 | 73.58 | $74.40 | 34923 |
| 2026-01-30 | 73.48 | $73.83 | 34844 |
| 2026-01-29 | 73.43 | $73.91 | 64900 |
| 2026-01-28 | 73.37 | $74.02 | 45000 |
| 2026-01-27 | 73.29 | $73.89 | 66400 |
| 2026-01-26 | 73.22 | $73.80 | 57300 |
| 2026-01-23 | 73.16 | $73.44 | 41124 |
| 2026-01-22 | 73.13 | $73.38 | 72800 |
| 2026-01-21 | 73.10 | $72.81 | 56435 |
| 2026-01-20 | 73.12 | $71.76 | 67700 |
| 2026-01-16 | 73.24 | $73.16 | 27009 |
| 2026-01-15 | 73.23 | $73.24 | 38728 |
| 2026-01-14 | 73.20 | $73.16 | 41900 |
| 2026-01-13 | 73.17 | $73.34 | 43000 |
| 2026-01-12 | 73.12 | $73.78 | 64909 |
| 2026-01-09 | 73.02 | $73.96 | 40438 |
| 2026-01-08 | 72.90 | $73.63 | 53146 |
| 2026-01-07 | 72.80 | $73.41 | 32033 |
| 2026-01-06 | 72.71 | $73.67 | 37041 |
| 2026-01-05 | 72.58 | $73.07 | 29000 |
| 2026-01-02 | 72.51 | $72.56 | 32500 |
| 2025-12-31 | 72.48 | $72.27 | 26700 |
| 2025-12-30 | 72.47 | $72.89 | 34037 |
| 2025-12-29 | 72.40 | $72.88 | 27600 |
| 2025-12-26 | 72.32 | $73.13 | 82610 |
| 2025-12-24 | 72.20 | $73.21 | 38001 |
| 2025-12-23 | 72.07 | $72.86 | 19200 |
| 2025-12-22 | 71.95 | $72.70 | 52400 |
| 2025-12-19 | 71.83 | $72.17 | 31700 |
| 2025-12-18 | 71.74 | $72.03 | 32813 |
| 2025-12-17 | 71.66 | $71.50 | 18600 |
| 2025-12-16 | 71.61 | $72.01 | 34300 |
| 2025-12-15 | 71.50 | $72.33 | 15800 |
| 2025-12-12 | 71.34 | $72.24 | 43200 |
| 2025-12-11 | 71.19 | $72.66 | 27700 |
| 2025-12-10 | 71.00 | $72.26 | 151700 |
| 2025-12-09 | 70.83 | $71.46 | 136000 |
| 2025-12-08 | 70.74 | $71.47 | 29706 |
| 2025-12-05 | 70.64 | $71.77 | 36728 |
| 2025-12-04 | 70.50 | $71.61 | 31400 |
| 2025-12-03 | 70.37 | $71.59 | 21914 |
| 2025-12-02 | 70.24 | $71.18 | 23723 |
| 2025-12-01 | 70.14 | $71.01 | 44200 |
| 2025-11-28 | 70.05 | $71.25 | 10511 |
| 2025-11-26 | 69.95 | $70.93 | 111200 |
| 2025-11-25 | 69.87 | $70.69 | 22707 |
| 2025-11-24 | 69.82 | $69.93 | 26800 |
| 2025-11-21 | 69.84 | $69.10 | 24500 |
| 2025-11-20 | 69.95 | $68.02 | 13400 |
| 2025-11-19 | 70.17 | $69.04 | 48400 |
| 2025-11-18 | 70.29 | $69.01 | 121011 |
| 2025-11-17 | 70.42 | $69.45 | 19604 |
| 2025-11-14 | 70.51 | $70.26 | 22929 |
| 2025-11-13 | 70.52 | $70.43 | 34702 |
| 2025-11-12 | 70.50 | $71.36 | 45226 |
| 2025-11-11 | 70.37 | $71.00 | 23130 |
| 2025-11-10 | 70.27 | $70.80 | 48637 |
| 2025-11-07 | 70.18 | $69.91 | 26600 |
| 2025-11-06 | 70.16 | $69.60 | 183806 |
| 2025-11-05 | 70.16 | $70.40 | 24100 |
| 2025-11-04 | 70.09 | $70.06 | 33300 |
| 2025-11-03 | 70.05 | $70.76 | 37314 |
| 2025-10-31 | 69.93 | $70.85 | 45500 |
| 2025-10-30 | 69.80 | $70.60 | 33000 |
| 2025-10-29 | 69.68 | $71.11 | 23849 |
| 2025-10-28 | 69.51 | $71.13 | 25500 |
| 2025-10-27 | 69.33 | $70.98 | 23900 |
| 2025-10-24 | 69.15 | $70.13 | 19809 |
| 2025-10-23 | 69.04 | $69.64 | 50100 |
| 2025-10-22 | 68.97 | $69.34 | 43100 |
| 2025-10-21 | 68.93 | $69.76 | 13946 |
| 2025-10-20 | 68.84 | $69.58 | 20109 |
| 2025-10-17 | 68.77 | $68.70 | 43800 |
| 2025-10-16 | 68.79 | $68.24 | 30400 |
| 2025-10-15 | 68.85 | $68.67 | 27739 |
| 2025-10-14 | 68.87 | $68.54 | 20000 |
| 2025-10-13 | 68.90 | $68.37 | 22005 |
| 2025-10-10 | 68.95 | $67.41 | 30747 |
| 2025-10-09 | 69.09 | $69.24 | 19510 |
| 2025-10-08 | 69.06 | $69.47 | 42702 |
| 2025-10-07 | 69.00 | $69.27 | 27736 |
| 2025-10-06 | 68.94 | $69.69 | 19100 |
| 2025-10-03 | 68.84 | $69.49 | 19100 |
| 2025-10-02 | 68.75 | $69.25 | 23846 |
| 2025-10-01 | 68.67 | $69.25 | 20700 |
| 2025-09-30 | 68.59 | $68.87 | 23432 |
| 2025-09-29 | 68.53 | $68.69 | 19243 |
| 2025-09-26 | 68.48 | $68.69 | 25200 |
| 2025-09-25 | 68.42 | $68.17 | 34700 |
| 2025-09-24 | 68.41 | $68.65 | 25823 |
| 2025-09-23 | 68.35 | $68.72 | 36200 |
| 2025-09-22 | 68.28 | $69.18 | 43400 |
| 2025-09-19 | 68.15 | $68.87 | 15147 |
| 2025-09-18 | 68.04 | $68.99 | 23529 |
| 2025-09-17 | 67.90 | $68.61 | 20838 |
| 2025-09-16 | 67.79 | $68.53 | 24606 |
| 2025-09-15 | 67.68 | $68.68 | 26200 |
| 2025-09-12 | 67.55 | $68.50 | 17700 |
| 2025-09-11 | 67.42 | $68.40 | 28700 |
| 2025-09-10 | 67.29 | $67.63 | 34300 |
| 2025-09-09 | 67.23 | $67.71 | 76420 |
| 2025-09-08 | 67.15 | $67.52 | 35200 |
| 2025-09-05 | 67.08 | $67.54 | 22300 |
| 2025-09-04 | 67.00 | $67.70 | 21500 |
| 2025-09-03 | 66.89 | $67.18 | 20130 |
| 2025-09-02 | 66.81 | $66.86 | 40300 |
| 2025-08-29 | 66.75 | $67.28 | 47131 |
| 2025-08-28 | 66.63 | $67.65 | 12814 |
| 2025-08-27 | 66.47 | $67.45 | 31305 |
| 2025-08-26 | 66.31 | $67.20 | 23529 |
| 2025-08-25 | 66.17 | $67.14 | 18217 |
| 2025-08-22 | 66.02 | $67.39 | 22800 |
| 2025-08-21 | 65.84 | $66.05 | 18600 |
| 2025-08-20 | 65.79 | $66.21 | 23000 |
| 2025-08-19 | 65.71 | $66.48 | 35600 |
| 2025-08-18 | 65.60 | $66.67 | 52500 |
| 2025-08-15 | 65.46 | $66.48 | 18700 |
| 2025-08-14 | 65.33 | $66.66 | 15200 |
| 2025-08-13 | 65.18 | $66.74 | 22200 |
| 2025-08-12 | 65.00 | $66.09 | 18900 |
| 2025-08-11 | 64.88 | $65.38 | 23000 |
| 2025-08-08 | 64.82 | $65.49 | 18200 |
| 2025-08-07 | 64.75 | $64.92 | 64800 |
| 2025-08-06 | 64.73 | $64.82 | 19000 |
| 2025-08-05 | 64.71 | $64.36 | 25300 |
| 2025-08-04 | 64.75 | $64.47 | 18100 |
| 2025-08-01 | 64.76 | $63.74 | 20900 |
| 2025-07-31 | 64.86 | $64.58 | 15900 |
| 2025-07-30 | 64.87 | $64.93 | 28100 |
| 2025-07-29 | 64.84 | $65.20 | 26600 |
| 2025-07-28 | 64.78 | $65.39 | 26300 |
| 2025-07-25 | 64.70 | $65.43 | 14100 |
| 2025-07-24 | 64.60 | $65.18 | 24100 |
| 2025-07-23 | 64.52 | $65.27 | 20800 |
| 2025-07-22 | 64.41 | $64.90 | 35200 |
| 2025-07-21 | 64.33 | $64.56 | 26500 |
| 2025-07-18 | 64.27 | $64.46 | 16200 |
| 2025-07-17 | 64.20 | $64.52 | 18900 |
| 2025-07-16 | 64.12 | $64.27 | 18000 |
| 2025-07-15 | 64.06 | $64.19 | 21500 |
| 2025-07-14 | 63.99 | $64.52 | 23400 |
| 2025-07-11 | 63.89 | $64.55 | 17100 |
| 2025-07-10 | 63.77 | $64.78 | 30900 |
| 2025-07-09 | 63.62 | $64.46 | 18400 |
| 2025-07-08 | 63.50 | $64.21 | 27400 |
| 2025-07-07 | 63.39 | $64.10 | 30600 |
| 2025-07-03 | 63.27 | $64.74 | 30200 |
| 2025-07-02 | 63.08 | $64.27 | 19600 |
| 2025-07-01 | 62.93 | $64.21 | 26700 |
| 2025-06-30 | 62.77 | $63.87 | 36100 |
| 2025-06-27 | 62.62 | $63.60 | 19100 |
| 2025-06-26 | 62.50 | $63.25 | 152300 |
| 2025-06-25 | 62.40 | $62.85 | 20500 |
| 2025-06-24 | 62.33 | $62.91 | 23500 |
| 2025-06-23 | 62.24 | $62.41 | 31700 |
| 2025-06-20 | 62.19 | $62.00 | 37800 |
| 2025-06-18 | 62.18 | $62.18 | 17800 |
| 2025-06-17 | 62.14 | $62.28 | 23700 |
| 2025-06-16 | 62.10 | $62.78 | 15700 |
| 2025-06-13 | 62.01 | $62.16 | 32000 |
| 2025-06-12 | 61.97 | $62.81 | 18500 |
| 2025-06-11 | 61.86 | $62.59 | 20900 |
| 2025-06-10 | 61.77 | $62.84 | 18300 |
| 2025-06-09 | 61.64 | $62.54 | 22900 |
| 2025-06-06 | 61.53 | $62.34 | 21800 |
| 2025-06-05 | 61.42 | $61.50 | 14900 |
| 2025-06-04 | 61.38 | $61.85 | 116500 |
| 2025-06-03 | 61.29 | $61.92 | 34200 |
| 2025-06-02 | 61.18 | $61.51 | 28500 |
| 2025-05-30 | 61.10 | $61.24 | 37200 |
| 2025-05-29 | 61.03 | $61.54 | 28500 |
| 2025-05-28 | 60.92 | $61.25 | 37400 |
| 2025-05-27 | 60.82 | $61.55 | 23500 |
| 2025-05-23 | 60.67 | $60.35 | 527200 |
| 2025-05-22 | 60.63 | $60.85 | 56700 |
| 2025-05-21 | 60.52 | $60.95 | 35100 |
| 2025-05-20 | 60.38 | $61.87 | 218500 |
| 2025-05-19 | 60.13 | $62.08 | 43600 |
| 2025-05-16 | 59.82 | $62.12 | 81700 |
| 2025-05-15 | 59.47 | $61.47 | 22800 |
| 2025-05-14 | 59.16 | $61.21 | 24900 |
| 2025-05-13 | 58.85 | $61.32 | 53200 |
| 2025-05-12 | 58.51 | $61.15 | 87700 |
| 2025-05-09 | 58.17 | $59.26 | 39500 |
| 2025-05-08 | 57.98 | $59.22 | 30500 |
| 2025-05-07 | 57.79 | $58.73 | 30000 |
| 2025-05-06 | 57.63 | $58.65 | 50800 |
| 2025-05-05 | 57.44 | $58.92 | 60800 |
| 2025-05-02 | 57.21 | $59.33 | 55600 |
| 2025-05-01 | 56.92 | $58.57 | 38500 |
| 2025-04-30 | 56.72 | $58.08 | 24300 |
| 2025-04-29 | 56.57 | $58.25 | 27300 |
| 2025-04-28 | 56.41 | $58.06 | 49700 |
| 2025-04-25 | 56.28 | $57.84 | 25100 |
| 2025-04-24 | 56.17 | $57.55 | 58900 |
| 2025-04-23 | 56.11 | $56.39 | 52900 |
| 2025-04-22 | 56.19 | $55.77 | 683700 |
| 2025-04-21 | 56.34 | $54.37 | 98300 |
| 2025-04-17 | 56.66 | $55.55 | 45600 |
| 2025-04-16 | 56.88 | $55.59 | 107600 |
| 2025-04-15 | 57.12 | $56.70 | 62700 |
| 2025-04-14 | 57.28 | $57.03 | 99800 |
| 2025-04-11 | 57.42 | $56.51 | 169100 |
| 2025-04-10 | 57.62 | $55.34 | 77500 |
| 2025-04-09 | 57.95 | $57.84 | 494900 |
| 2025-04-08 | 58.06 | $52.80 | 394000 |
| 2025-04-07 | 58.67 | $53.75 | 316900 |
| 2025-04-04 | 59.22 | $54.06 | 75300 |
| 2025-04-03 | 59.78 | $57.14 | 70300 |
| 2025-04-02 | 60.06 | $60.00 | 122900 |
| 2025-04-01 | 60.08 | $59.72 | 103800 |
| 2025-03-31 | 60.14 | $59.59 | 66300 |
| 2025-03-28 | 60.21 | $59.22 | 100500 |
| 2025-03-27 | 60.34 | $60.36 | 32500 |
| 2025-03-26 | 60.37 | $60.54 | 27800 |
| 2025-03-25 | 60.39 | $60.99 | 31500 |
| 2025-03-24 | 60.37 | $60.91 | 50400 |
| 2025-03-21 | 60.38 | $59.88 | 45500 |
| 2025-03-20 | 60.50 | $60.26 | 388000 |
| 2025-03-19 | 60.60 | $60.42 | 118600 |
| 2025-03-18 | 60.71 | $59.93 | 136200 |
| 2025-03-17 | 60.89 | $60.38 | 2.3M |
| 2025-03-14 | 61.05 | $59.99 | 55100 |
| 2025-03-13 | 61.26 | $58.79 | 72300 |
| 2025-03-12 | 61.61 | $59.56 | 69300 |
| 2025-03-11 | 61.90 | $59.44 | 86700 |
| 2025-03-10 | 62.22 | $59.93 | 78800 |
| 2025-03-07 | 62.52 | $61.48 | 55600 |
| 2025-03-06 | 62.67 | $60.98 | 49200 |
| 2025-03-05 | 62.89 | $61.73 | 53500 |
| 2025-03-04 | 63.04 | $61.02 | 81100 |
| 2025-03-03 | 63.26 | $61.82 | 117000 |
| 2025-02-28 | 63.42 | $62.80 | 64000 |
| 2025-02-27 | 63.49 | $62.01 | 42200 |
| 2025-02-26 | 63.65 | $62.74 | 42400 |
| 2025-02-25 | 63.74 | $63.01 | 30900 |
| 2025-02-24 | 63.80 | $63.22 | 117900 |
| 2025-02-21 | 63.85 | $63.27 | 91000 |
| 2025-02-20 | 63.91 | $64.42 | 41000 |
| 2025-02-19 | 63.84 | $64.75 | 39400 |
| 2025-02-18 | 63.74 | $65.00 | 46600 |
| 2025-02-14 | 63.61 | $64.22 | 81700 |
| 2025-02-13 | 63.55 | $64.12 | 58400 |
| 2025-02-12 | 63.48 | $63.45 | 32200 |
| 2025-02-11 | 63.47 | $63.50 | 28600 |
| 2025-02-10 | 63.45 | $63.35 | 29700 |
| 2025-02-07 | 63.43 | $63.10 | 40500 |
| 2025-02-06 | 63.43 | $63.49 | 39300 |
| 2025-02-05 | 63.39 | $63.45 | 41200 |
| 2025-02-04 | 63.35 | $63.44 | 78600 |
| 2025-02-03 | 63.30 | $62.91 | 53400 |
| 2025-01-31 | 63.29 | $63.50 | 34600 |
| 2025-01-30 | 63.22 | $63.76 | 24800 |
| 2025-01-29 | 63.12 | $63.85 | 31300 |
| 2025-01-28 | 63.00 | $63.96 | 44200 |
| 2025-01-27 | 62.86 | $63.60 | 91500 |
| 2025-01-24 | 62.76 | $63.99 | 69800 |
| 2025-01-23 | 62.61 | $64.18 | 82200 |
| 2025-01-22 | 62.43 | $63.81 | 86800 |
| 2025-01-21 | 62.27 | $63.53 | 239500 |
| 2025-01-17 | 62.13 | $63.06 | 34000 |
| 2025-01-16 | 62.04 | $62.38 | 30500 |
| 2025-01-15 | 62.02 | $62.72 | 31900 |
| 2025-01-14 | 61.96 | $61.68 | 37500 |
| 2025-01-13 | 62.02 | $61.49 | 102700 |
| 2025-01-10 | 62.11 | $61.28 | 48300 |
| 2025-01-08 | 62.22 | $62.08 | 34200 |
| 2025-01-07 | 62.27 | $62.08 | 27300 |
| 2025-01-06 | 62.33 | $62.69 | 61300 |
| 2025-01-03 | 62.34 | $62.10 | 59200 |
| 2025-01-02 | 62.42 | $61.44 | 70700 |
| 2024-12-31 | 62.57 | $61.52 | 41700 |
| 2024-12-30 | 62.73 | $61.84 | 49700 |
| 2024-12-27 | 62.87 | $62.29 | 36700 |
| 2024-12-26 | 62.97 | $62.94 | 45100 |
| 2024-12-24 | 63.02 | $62.78 | 22700 |
| 2024-12-23 | 63.08 | $62.34 | 181000 |
| 2024-12-20 | 63.19 | $61.83 | 47700 |
| 2024-12-19 | 63.36 | $61.51 | 50600 |
| 2024-12-18 | 63.56 | $61.57 | 31400 |
| 2024-12-17 | 63.76 | $63.07 | 43400 |
| 2024-12-16 | 63.82 | $63.31 | 75900 |
| 2024-12-13 | 63.85 | $63.39 | 64100 |
| 2024-12-12 | 63.86 | $63.70 | 45500 |
| 2024-12-11 | 63.85 | $64.03 | 39200 |
| 2024-12-10 | 63.80 | $63.69 | 40900 |
| 2024-12-09 | 63.79 | $63.97 | 58000 |
| 2024-12-06 | 63.74 | $64.25 | 28300 |
| 2024-12-05 | 63.67 | $64.30 | 35000 |
| 2024-12-04 | 63.58 | $64.39 | 26200 |
| 2024-12-03 | 63.47 | $64.12 | 39100 |
| 2024-12-02 | 63.37 | $64.18 | 39700 |
| 2024-11-29 | 63.25 | $64.16 | 14500 |
| 2024-11-27 | 63.11 | $63.87 | 225200 |
| 2024-11-26 | 62.99 | $63.95 | 34800 |
| 2024-11-25 | 62.84 | $63.69 | 34900 |
| 2024-11-22 | 62.72 | $63.26 | 54600 |
| 2024-11-21 | 62.62 | $63.03 | 41300 |
| 2024-11-20 | 62.54 | $62.52 | 183900 |
| 2024-11-19 | 62.50 | $62.70 | 195000 |
| 2024-11-18 | 62.44 | $62.54 | 39000 |
| 2024-11-15 | 62.39 | $62.37 | 139100 |
| 2024-11-14 | 62.35 | $63.10 | 17100 |
| 2024-11-13 | 62.24 | $63.29 | 38500 |
| 2024-11-12 | 62.11 | $63.27 | 36700 |
| 2024-11-11 | 61.97 | $63.56 | 86500 |
| 2024-11-08 | 61.79 | $63.41 | 30400 |
| 2024-11-07 | 61.62 | $63.33 | 28100 |
| 2024-11-06 | 61.45 | $63.13 | 34500 |
| 2024-11-05 | 61.28 | $61.24 | 40400 |
| 2024-11-04 | 61.29 | $60.58 | 71900 |
| 2024-11-01 | 61.37 | $60.73 | 637700 |
| 2024-10-31 | 61.43 | $60.45 | 41700 |
| 2024-10-30 | 61.51 | $61.51 | 73800 |
| 2024-10-29 | 61.49 | $61.47 | 72200 |
| 2024-10-28 | 61.46 | $61.57 | 114900 |
| 2024-10-25 | 61.43 | $61.24 | 216500 |
| 2024-10-24 | 61.41 | $61.31 | 264500 |
| 2024-10-23 | 61.39 | $61.22 | 33500 |
| 2024-10-22 | 61.37 | $61.82 | 27100 |
| 2024-10-21 | 61.29 | $61.79 | 44200 |
| 2024-10-18 | 61.20 | $61.97 | 24900 |
| 2024-10-17 | 61.08 | $61.98 | 23200 |
| 2024-10-16 | 60.95 | $61.93 | 19600 |
| 2024-10-15 | 60.81 | $61.55 | 35800 |
| 2024-10-14 | 60.70 | $61.95 | 29000 |
| 2024-10-11 | 60.54 | $61.52 | 20300 |
| 2024-10-10 | 60.41 | $61.02 | 54700 |
| 2024-10-09 | 60.31 | $61.06 | 46200 |
| 2024-10-08 | 60.20 | $60.67 | 122100 |
| 2024-10-07 | 60.11 | $60.29 | 50300 |
| 2024-10-04 | 60.04 | $60.77 | 60300 |
| 2024-10-03 | 59.91 | $60.23 | 55200 |
| 2024-10-02 | 59.83 | $60.19 | 75000 |
| 2024-10-01 | 59.73 | $60.20 | 450900 |
| 2024-09-30 | 59.63 | $60.60 | 75300 |
| 2024-09-27 | 59.49 | $60.37 | 31700 |
| 2024-09-26 | 59.36 | $60.40 | 67600 |
| 2024-09-25 | 59.22 | $59.94 | 47400 |
| 2024-09-24 | 59.13 | $60.05 | 37600 |
| 2024-09-23 | 59.02 | $59.91 | 40400 |
| 2024-09-20 | 58.92 | $59.71 | 17000 |
| 2024-09-19 | 58.83 | $60.22 | 37100 |
| 2024-09-18 | 58.69 | $59.28 | 30800 |
| 2024-09-17 | 58.64 | $59.37 | 36600 |
| 2024-09-16 | 58.58 | $59.21 | 26900 |
| 2024-09-13 | 58.53 | $59.14 | 28300 |
| 2024-09-12 | 58.48 | $58.68 | 41400 |
| 2024-09-11 | 58.47 | $58.28 | 26500 |
| 2024-09-10 | 58.49 | $57.79 | 19100 |
| 2024-09-09 | 58.56 | $57.72 | 29500 |
| 2024-09-06 | 58.62 | $57.20 | 28400 |
| 2024-09-05 | 58.74 | $57.99 | 42600 |
| 2024-09-04 | 58.76 | $58.30 | 32100 |
| 2024-09-03 | 58.74 | $58.51 | 43200 |
| 2024-08-30 | 58.69 | $59.62 | 39300 |
| 2024-08-29 | 58.52 | $59.15 | 44100 |
| 2024-08-28 | 58.39 | $59.10 | 40000 |
| 2024-08-27 | 58.26 | $59.35 | 36300 |
| 2024-08-26 | 58.11 | $59.40 | 67200 |
| 2024-08-23 | 57.95 | $59.47 | 47900 |
| 2024-08-22 | 57.77 | $58.63 | 80200 |
| 2024-08-21 | 57.67 | $58.99 | 56700 |
| 2024-08-20 | 57.54 | $58.78 | 36000 |
| 2024-08-19 | 57.42 | $59.00 | 46500 |
| 2024-08-16 | 57.28 | $58.43 | 57700 |
| 2024-08-15 | 57.20 | $58.25 | 58400 |
| 2024-08-14 | 57.13 | $57.44 | 35600 |
| 2024-08-13 | 57.16 | $57.30 | 31300 |
| 2024-08-12 | 57.21 | $56.52 | 38200 |
| 2024-08-09 | 57.35 | $56.83 | 54300 |
| 2024-08-08 | 57.46 | $56.56 | 41700 |
| 2024-08-07 | 57.62 | $55.46 | 162000 |
| 2024-08-06 | 57.89 | $55.65 | 86500 |
| 2024-08-05 | 58.16 | $55.27 | 102300 |
| 2024-08-02 | 58.47 | $56.91 | 265700 |
| 2024-08-01 | 58.64 | $58.17 | 58100 |
| 2024-07-31 | 58.69 | $58.89 | 81400 |
| 2024-07-30 | 58.66 | $58.76 | 31200 |
| 2024-07-29 | 58.64 | $58.62 | 28400 |
| 2024-07-26 | 58.63 | $58.50 | 30100 |
| 2024-07-25 | 58.63 | $57.75 | 48800 |
| 2024-07-24 | 58.69 | $57.86 | 37000 |
| 2024-07-23 | 58.75 | $58.78 | 243000 |
| 2024-07-22 | 58.71 | $58.92 | 33600 |
| 2024-07-19 | 58.65 | $58.58 | 20300 |
| 2024-07-18 | 58.61 | $59.00 | 56400 |
| 2024-07-17 | 58.53 | $59.53 | 73000 |
| 2024-07-16 | 58.39 | $59.92 | 96800 |
| 2024-07-15 | 58.20 | $59.20 | 29900 |
| 2024-07-12 | 58.06 | $58.85 | 44700 |
| 2024-07-11 | 57.95 | $58.69 | 41600 |
| 2024-07-10 | 57.85 | $58.71 | 24700 |
| 2024-07-09 | 57.74 | $58.19 | 39800 |
| 2024-07-08 | 57.67 | $58.27 | 42000 |
| 2024-07-05 | 57.58 | $58.21 | 16400 |
| 2024-07-03 | 57.50 | $57.93 | 32200 |
| 2024-07-02 | 57.43 | $57.96 | 34600 |
| 2024-07-01 | 57.35 | $57.69 | 34800 |
| 2024-06-28 | 57.29 | $57.58 | 21600 |
| 2024-06-27 | 57.23 | $57.53 | 21000 |
| 2024-06-26 | 57.17 | $57.56 | 34100 |
| 2024-06-25 | 57.10 | $57.44 | 48100 |
| 2024-06-24 | 57.04 | $57.50 | 47700 |
| 2024-06-21 | 56.97 | $57.35 | 27700 |
| 2024-06-20 | 56.92 | $57.53 | 36300 |
| 2024-06-18 | 56.84 | $57.29 | 30200 |
| 2024-06-17 | 56.79 | $57.29 | 39600 |
| 2024-06-14 | 56.73 | $56.89 | 30200 |
| 2024-06-13 | 56.72 | $57.12 | 42000 |
| 2024-06-12 | 56.68 | $57.34 | 23500 |
| 2024-06-11 | 56.63 | $57.02 | 80700 |
| 2024-06-10 | 56.60 | $56.87 | 66100 |
| 2024-06-07 | 56.58 | $56.69 | 25300 |
| 2024-06-06 | 56.58 | $56.74 | 43500 |
| 2024-06-05 | 56.58 | $56.67 | 31900 |
| 2024-06-04 | 56.57 | $56.22 | 28300 |
| 2024-06-03 | 56.61 | $56.34 | 39000 |
| 2024-05-31 | 56.64 | $56.45 | 41200 |
| 2024-05-30 | 56.64 | $55.77 | 46600 |
| 2024-05-29 | 56.71 | $55.94 | 29800 |
| 2024-05-28 | 56.75 | $56.45 | 56000 |
| 2024-05-24 | 56.74 | $56.70 | 29100 |
| 2024-05-23 | 56.70 | $56.48 | 292200 |
| 2024-05-22 | 56.67 | $57.16 | 22400 |
| 2024-05-21 | 56.58 | $57.29 | 26300 |
| 2024-05-20 | 56.46 | $57.13 | 31100 |
| 2024-05-17 | 56.35 | $57.26 | 51700 |
| 2024-05-16 | 56.21 | $57.24 | 27500 |
| 2024-05-15 | 56.07 | $57.36 | 111000 |
| 2024-05-14 | 55.90 | $56.87 | 44600 |
| 2024-05-13 | 55.76 | $56.68 | 26700 |
| 2024-05-10 | 55.64 | $56.66 | 131500 |
| 2024-05-09 | 55.51 | $56.53 | 97600 |
| 2024-05-08 | 55.39 | $56.17 | 27700 |
| 2024-05-07 | 55.30 | $56.11 | 41800 |
| 2024-05-06 | 55.23 | $55.98 | 40800 |
| 2024-05-03 | 55.17 | $55.53 | 40400 |
| 2024-05-02 | 55.15 | $54.97 | 34200 |
| 2024-05-01 | 55.20 | $54.50 | 47200 |
| 2024-04-30 | 55.30 | $54.67 | 21400 |
| 2024-04-29 | 55.39 | $55.61 | 22300 |
| 2024-04-26 | 55.39 | $55.47 | 28200 |
| 2024-04-25 | 55.42 | $55.16 | 34000 |
| 2024-04-24 | 55.49 | $55.71 | 26600 |
| 2024-04-23 | 55.50 | $55.63 | 41300 |
| 2024-04-22 | 55.53 | $55.12 | 27100 |
| 2024-04-19 | 55.61 | $54.65 | 24900 |
| 2024-04-18 | 55.74 | $54.63 | 90900 |
| 2024-04-17 | 55.89 | $54.60 | 43100 |
| 2024-04-16 | 56.04 | $54.69 | 71900 |
| 2024-04-15 | 56.19 | $54.94 | 133700 |
| 2024-04-12 | 56.32 | $55.39 | 37000 |
| 2024-04-11 | 56.41 | $56.28 | 32500 |
| 2024-04-10 | 56.41 | $56.09 | 98200 |
| 2024-04-09 | 56.43 | $56.61 | 39100 |
| 2024-04-08 | 56.40 | $56.50 | 33500 |
| 2024-04-05 | 56.37 | $56.43 | 103600 |
| 2024-04-04 | 56.34 | $55.90 | 33100 |
| 2024-04-03 | 56.36 | $56.56 | 62400 |
| 2024-04-02 | 56.30 | $56.45 | 117500 |
| 2024-04-01 | 56.25 | $56.86 | 61600 |
| 2024-03-28 | 56.15 | $57.05 | 47000 |
| 2024-03-27 | 56.03 | $56.86 | 65600 |
| 2024-03-26 | 55.91 | $56.14 | 47400 |
| 2024-03-25 | 55.86 | $56.26 | 84300 |
| 2024-03-22 | 55.79 | $56.43 | 42300 |
| 2024-03-21 | 55.69 | $56.64 | 39500 |
| 2024-03-20 | 55.57 | $56.53 | 101700 |
| 2024-03-19 | 55.45 | $55.95 | 68300 |
| 2024-03-18 | 55.37 | $55.61 | 79100 |
| 2024-03-15 | 55.32 | $55.32 | 40000 |
| 2024-03-14 | 55.29 | $55.87 | 45600 |
| 2024-03-13 | 55.20 | $55.95 | 44200 |
| 2024-03-12 | 55.09 | $55.88 | 40900 |
| 2024-03-11 | 54.99 | $55.56 | 100200 |
| 2024-03-08 | 54.91 | $55.40 | 46500 |
| 2024-03-07 | 54.83 | $55.37 | 50100 |
| 2024-03-06 | 54.76 | $54.96 | 49300 |
| 2024-03-05 | 54.72 | $54.65 | 119000 |
| 2024-03-04 | 54.70 | $55.15 | 108000 |
| 2024-03-01 | 54.63 | $55.29 | 58700 |
| 2024-02-29 | 54.54 | $55.10 | 60100 |
| 2024-02-28 | 54.45 | $54.80 | 38900 |
| 2024-02-27 | 54.39 | $54.93 | 43200 |
| 2024-02-26 | 54.32 | $54.74 | 111000 |
| 2024-02-23 | 54.26 | $55.00 | 38200 |
| 2024-02-22 | 54.16 | $54.89 | 51300 |
| 2024-02-21 | 54.07 | $54.19 | 128200 |
| 2024-02-20 | 54.04 | $54.07 | 102700 |
| 2024-02-16 | 54.02 | $54.26 | 37200 |
| 2024-02-15 | 53.98 | $54.58 | 42300 |
| 2024-02-14 | 53.90 | $54.04 | 107800 |
| 2024-02-13 | 53.85 | $53.60 | 65200 |
| 2024-02-12 | 53.85 | $54.54 | 57500 |
| 2024-02-09 | 53.75 | $54.42 | 198000 |
| 2024-02-08 | 53.65 | $54.31 | 53500 |
| 2024-02-07 | 53.55 | $54.14 | 41300 |
| 2024-02-06 | 53.47 | $53.77 | 57600 |
| 2024-02-05 | 53.41 | $53.50 | 247200 |
| 2024-02-02 | 53.38 | $53.99 | 54600 |
| 2024-02-01 | 53.29 | $53.47 | 27500 |
| 2024-01-31 | 53.25 | $53.12 | 58200 |
| 2024-01-30 | 53.23 | $54.05 | 38900 |
| 2024-01-29 | 53.13 | $54.06 | 56300 |
| 2024-01-26 | 53.02 | $53.72 | 65200 |
| 2024-01-25 | 52.94 | $53.66 | 45300 |
| 2024-01-24 | 52.86 | $53.38 | 48000 |
| 2024-01-23 | 52.81 | $53.39 | 97500 |
| 2024-01-22 | 52.75 | $53.23 | 39400 |
| 2024-01-19 | 52.71 | $53.04 | 104300 |
| 2024-01-18 | 52.68 | $52.42 | 71100 |
| 2024-01-17 | 52.71 | $52.14 | 63600 |
| 2024-01-16 | 52.77 | $52.54 | 66500 |
| 2024-01-12 | 52.80 | $52.84 | 34400 |
| 2024-01-11 | 52.79 | $52.86 | 41400 |
| 2024-01-10 | 52.78 | $52.94 | 47600 |
| 2024-01-09 | 52.75 | $52.74 | 634900 |
| 2024-01-08 | 52.73 | $52.97 | 42100 |
| 2024-01-05 | 52.68 | $52.35 | 141700 |
| 2024-01-04 | 52.68 | $52.24 | 85100 |
| 2024-01-03 | 52.69 | $52.49 | 60100 |
| 2024-01-02 | 52.66 | $52.91 | 169900 |
| 2023-12-29 | 52.59 | $53.00 | 65900 |
| 2023-12-28 | 52.49 | $53.21 | 102800 |
| 2023-12-27 | 52.36 | $53.12 | 42000 |
| 2023-12-26 | 52.23 | $53.17 | 73300 |
| 2023-12-22 | 52.07 | $52.95 | 32000 |
| 2023-12-21 | 51.93 | $52.84 | 52400 |
| 2023-12-20 | 51.78 | $52.28 | 70000 |
| 2023-12-19 | 51.67 | $53.11 | 80400 |
| 2023-12-18 | 51.47 | $52.65 | 44200 |
| 2023-12-15 | 51.30 | $52.46 | 77800 |
| 2023-12-14 | 51.13 | $52.84 | 97100 |
| 2023-12-13 | 50.92 | $52.26 | 64500 |
| 2023-12-12 | 50.74 | $51.57 | 21900 |
| 2023-12-11 | 50.62 | $51.45 | 47400 |
| 2023-12-08 | 50.49 | $51.29 | 23000 |
| 2023-12-07 | 50.37 | $51.00 | 115500 |
| 2023-12-06 | 50.26 | $50.60 | 86400 |
| 2023-12-05 | 50.17 | $50.80 | 70300 |
| 2023-12-04 | 50.06 | $50.82 | 72100 |
| 2023-12-01 | 49.93 | $50.98 | 54200 |
| 2023-11-30 | 49.77 | $50.56 | 63100 |
| 2023-11-29 | 49.64 | $50.19 | 46600 |
| 2023-11-28 | 49.52 | $50.18 | 30900 |
| 2023-11-27 | 49.38 | $50.08 | 45700 |
| 2023-11-24 | 49.24 | $50.20 | 16300 |
| 2023-11-22 | 49.06 | $50.16 | 38000 |
| 2023-11-21 | 48.87 | $49.92 | 51500 |
| 2023-11-20 | 48.69 | $50.09 | 55900 |
| 2023-11-17 | 48.47 | $49.80 | 37600 |
| 2023-11-16 | 48.27 | $49.62 | 59900 |
| 2023-11-15 | 48.07 | $49.75 | 236100 |
| 2023-11-14 | 47.86 | $49.55 | 245000 |
| 2023-11-13 | 47.66 | $48.48 | 35600 |
| 2023-11-10 | 47.55 | $48.59 | 51800 |
| 2023-11-09 | 47.44 | $47.89 | 47700 |
| 2023-11-08 | 47.39 | $48.30 | 37200 |
| 2023-11-07 | 47.31 | $48.40 | 42100 |
| 2023-11-06 | 47.21 | $48.34 | 32000 |
| 2023-11-03 | 47.12 | $48.37 | 184000 |
| 2023-11-02 | 47.03 | $47.87 | 66200 |
| 2023-11-01 | 46.97 | $46.99 | 790500 |
| 2023-10-31 | 47.01 | $46.59 | 159800 |
| 2023-10-30 | 47.08 | $46.30 | 282200 |
| 2023-10-27 | 47.19 | $45.72 | 223200 |
| 2023-10-26 | 47.36 | $45.95 | 650500 |
| 2023-10-25 | 47.53 | $46.43 | 163200 |
| 2023-10-24 | 47.65 | $46.98 | 82600 |
| 2023-10-23 | 47.72 | $46.67 | 98900 |
| 2023-10-20 | 47.83 | $46.85 | 170600 |
| 2023-10-19 | 47.93 | $47.45 | 90000 |
| 2023-10-18 | 47.98 | $47.89 | 56400 |
| 2023-10-17 | 47.99 | $48.51 | 39200 |
| 2023-10-16 | 47.95 | $48.39 | 43000 |
| 2023-10-13 | 47.92 | $47.84 | 35600 |
| 2023-10-12 | 47.96 | $48.13 | 53500 |
| 2023-10-11 | 47.97 | $48.45 | 51300 |
| 2023-10-10 | 47.96 | $48.37 | 88200 |
| 2023-10-09 | 47.96 | $48.01 | 62300 |
| 2023-10-06 | 48.01 | $47.69 | 47000 |
| 2023-10-05 | 48.10 | $47.25 | 89100 |
| 2023-10-04 | 48.23 | $47.35 | 43200 |
| 2023-10-03 | 48.37 | $47.10 | 54300 |
| 2023-10-02 | 48.54 | $47.76 | 77500 |
| 2023-09-29 | 48.66 | $47.85 | 110200 |
| 2023-09-28 | 48.79 | $47.97 | 116300 |
| 2023-09-27 | 48.91 | $47.71 | 74700 |
| 2023-09-26 | 49.06 | $47.80 | 99100 |
| 2023-09-25 | 49.21 | $48.49 | 66400 |
| 2023-09-22 | 49.30 | $48.23 | 66100 |
| 2023-09-21 | 49.42 | $48.34 | 52600 |
| 2023-09-20 | 49.53 | $48.92 | 26300 |
| 2023-09-19 | 49.58 | $49.41 | 29200 |
| 2023-09-18 | 49.58 | $49.45 | 24900 |
| 2023-09-15 | 49.58 | $49.49 | 21400 |
| 2023-09-14 | 49.57 | $50.13 | 22900 |
| 2023-09-13 | 49.49 | $49.58 | 20000 |
| 2023-09-12 | 49.47 | $49.57 | 14900 |
| 2023-09-11 | 49.45 | $49.75 | 20400 |
| 2023-09-08 | 49.41 | $49.44 | 15800 |
| 2023-09-07 | 49.40 | $49.25 | 16000 |
| 2023-09-06 | 49.42 | $49.46 | 13500 |
| 2023-09-05 | 49.42 | $49.83 | 29300 |
| 2023-09-01 | 49.38 | $50.06 | 24000 |
| 2023-08-31 | 49.33 | $49.89 | 14500 |
| 2023-08-30 | 49.29 | $49.87 | 25400 |
| 2023-08-29 | 49.26 | $49.80 | 20900 |
| 2023-08-28 | 49.23 | $49.15 | 20700 |
| 2023-08-25 | 49.28 | $48.87 | 31400 |
| 2023-08-24 | 49.37 | $48.63 | 19200 |
| 2023-08-23 | 49.48 | $49.20 | 56400 |
| 2023-08-22 | 49.55 | $48.66 | 66200 |
| 2023-08-21 | 49.68 | $48.93 | 77500 |
| 2023-08-18 | 49.79 | $48.73 | 97400 |
| 2023-08-17 | 49.93 | $48.76 | 66500 |
| 2023-08-16 | 50.08 | $49.05 | 65200 |
| 2023-08-15 | 50.20 | $49.44 | 32300 |
| 2023-08-14 | 50.29 | $50.10 | 141000 |
| 2023-08-11 | 50.32 | $49.86 | 39000 |
| 2023-08-10 | 50.37 | $49.87 | 34800 |
| 2023-08-09 | 50.41 | $49.98 | 18300 |
| 2023-08-08 | 50.45 | $50.29 | 34300 |
| 2023-08-07 | 50.45 | $50.48 | 137400 |
| 2023-08-04 | 50.42 | $50.00 | 49100 |
| 2023-08-03 | 50.44 | $50.09 | 35300 |
| 2023-08-02 | 50.43 | $50.35 | 58100 |
| 2023-08-01 | 50.40 | $50.95 | 52000 |
| 2023-07-31 | 50.30 | $50.98 | 29700 |
| 2023-07-28 | 50.19 | $50.86 | 29200 |
| 2023-07-27 | 50.08 | $50.43 | 35800 |
| 2023-07-26 | 50.01 | $50.63 | 17700 |
| 2023-07-25 | 49.90 | $50.68 | 112300 |
| 2023-07-24 | 49.77 | $50.60 | 33500 |
| 2023-07-21 | 49.64 | $50.27 | 61600 |
| 2023-07-20 | 49.53 | $50.35 | 42600 |
| 2023-07-19 | 49.40 | $50.64 | 33800 |
| 2023-07-18 | 49.24 | $50.40 | 21200 |
| 2023-07-17 | 49.08 | $49.98 | 32500 |
| 2023-07-14 | 48.97 | $49.72 | 62600 |
| 2023-07-13 | 48.87 | $49.86 | 25300 |
| 2023-07-12 | 48.75 | $49.46 | 54600 |
| 2023-07-11 | 48.66 | $49.18 | 61100 |
| 2023-07-10 | 48.60 | $48.75 | 255500 |
| 2023-07-07 | 48.57 | $48.65 | 30300 |
| 2023-07-06 | 48.54 | $48.57 | 174200 |
| 2023-07-05 | 48.53 | $49.09 | 24500 |
| 2023-07-03 | 48.45 | $49.21 | 19500 |
| 2023-06-30 | 48.35 | $49.10 | 23700 |
| 2023-06-29 | 48.26 | $48.66 | 22800 |
| 2023-06-28 | 48.19 | $48.39 | 32000 |
| 2023-06-27 | 48.14 | $48.39 | 37800 |
| 2023-06-26 | 48.08 | $47.79 | 55400 |
| 2023-06-23 | 48.08 | $47.93 | 35000 |
| 2023-06-22 | 48.05 | $48.23 | 35100 |
| 2023-06-21 | 47.98 | $48.15 | 44200 |
| 2023-06-20 | 47.91 | $48.29 | 49300 |
| 2023-06-16 | 47.82 | $48.59 | 33900 |
| 2023-06-15 | 47.69 | $48.94 | 30700 |
| 2023-06-14 | 47.52 | $48.31 | 24800 |
| 2023-06-13 | 47.39 | $48.60 | 39900 |
| 2023-06-12 | 47.22 | $48.31 | 30100 |
| 2023-06-09 | 47.07 | $47.92 | 46600 |
| 2023-06-08 | 46.95 | $47.92 | 35700 |
| 2023-06-07 | 46.81 | $47.82 | 19100 |
| 2023-06-06 | 46.68 | $47.72 | 32500 |
| 2023-06-05 | 46.55 | $47.44 | 31500 |
| 2023-06-02 | 46.43 | $47.59 | 27000 |
| 2023-06-01 | 46.29 | $46.65 | 28900 |
| 2023-05-31 | 46.24 | $46.27 | 33600 |
| 2023-05-30 | 46.22 | $46.67 | 50800 |
| 2023-05-26 | 46.16 | $46.72 | 47700 |
| 2023-05-25 | 46.10 | $46.06 | 48800 |
| 2023-05-24 | 46.10 | $45.95 | 51500 |
| 2023-05-23 | 46.10 | $46.32 | 35600 |
| 2023-05-22 | 46.07 | $46.57 | 20100 |
| 2023-05-19 | 46.01 | $46.57 | 27800 |
| 2023-05-18 | 45.95 | $46.65 | 130400 |
| 2023-05-17 | 45.88 | $46.25 | 55500 |
| 2023-05-16 | 45.84 | $45.63 | 30000 |
| 2023-05-15 | 45.87 | $45.95 | 26100 |
| 2023-05-12 | 45.88 | $45.71 | 36900 |
| 2023-05-11 | 45.90 | $45.84 | 24800 |
| 2023-05-10 | 45.92 | $45.86 | 70600 |
| 2023-05-09 | 45.94 | $45.77 | 29300 |
| 2023-05-08 | 45.97 | $46.01 | 25400 |
| 2023-05-05 | 45.97 | $46.01 | 61000 |
| 2023-05-04 | 45.97 | $45.08 | 38600 |
| 2023-05-03 | 46.07 | $45.68 | 25500 |
| 2023-05-02 | 46.10 | $45.93 | 25700 |
| 2023-05-01 | 46.12 | $46.53 | 15500 |
| 2023-04-28 | 46.07 | $46.51 | 49600 |
| 2023-04-27 | 46.02 | $46.15 | 22100 |
| 2023-04-26 | 45.99 | $45.29 | 27200 |
| 2023-04-25 | 46.05 | $45.47 | 24100 |
| 2023-04-24 | 46.08 | $46.11 | 21900 |
| 2023-04-21 | 46.04 | $46.04 | 28400 |
| 2023-04-20 | 46.00 | $46.07 | 44200 |
| 2023-04-19 | 45.94 | $46.38 | 64400 |
| 2023-04-18 | 45.85 | $46.57 | 28300 |
| 2023-04-17 | 45.73 | $46.51 | 41400 |
| 2023-04-14 | 45.61 | $46.37 | 71500 |
| 2023-04-13 | 45.48 | $46.42 | 371900 |
| 2023-04-12 | 45.34 | $45.85 | 77100 |
| 2023-04-11 | 45.25 | $46.01 | 43200 |
| 2023-04-10 | 45.13 | $45.90 | 59900 |
| 2023-04-06 | 45.01 | $45.76 | 27000 |
| 2023-04-05 | 44.89 | $45.63 | 20400 |
| 2023-04-04 | 44.79 | $45.70 | 52200 |
| 2023-04-03 | 44.69 | $46.14 | 43800 |
| 2023-03-31 | 44.54 | $45.76 | 12200 |
| 2023-03-30 | 44.42 | $45.16 | 27100 |
| 2023-03-29 | 44.37 | $44.93 | 33100 |
| 2023-03-28 | 44.34 | $44.32 | 19400 |
| 2023-03-27 | 44.37 | $44.39 | 31900 |
| 2023-03-24 | 44.41 | $44.24 | 31300 |
| 2023-03-23 | 44.46 | $44.02 | 29400 |
| 2023-03-22 | 44.54 | $44.09 | 49700 |
| 2023-03-21 | 44.62 | $44.83 | 83500 |
| 2023-03-20 | 44.63 | $44.16 | 43100 |
| 2023-03-17 | 44.72 | $43.68 | 32000 |
| 2023-03-16 | 44.87 | $44.55 | 40200 |
| 2023-03-15 | 44.95 | $43.75 | 31800 |
| 2023-03-14 | 45.12 | $44.25 | 51200 |
| 2023-03-13 | 45.26 | $43.53 | 47700 |
| 2023-03-10 | 45.49 | $43.90 | 44200 |
| 2023-03-09 | 45.69 | $44.57 | 40100 |
| 2023-03-08 | 45.84 | $45.50 | 25800 |
| 2023-03-07 | 45.91 | $45.47 | 24300 |
| 2023-03-06 | 45.99 | $46.20 | 40900 |
| 2023-03-03 | 46.01 | $46.21 | 33200 |
| 2023-03-02 | 46.03 | $45.49 | 33000 |
| 2023-03-01 | 46.13 | $45.20 | 35500 |
| 2023-02-28 | 46.27 | $45.27 | 16100 |
| 2023-02-27 | 46.40 | $45.40 | 41200 |
| 2023-02-24 | 46.53 | $45.36 | 30200 |
| 2023-02-23 | 46.66 | $45.80 | 29800 |
| 2023-02-22 | 46.76 | $45.61 | 21900 |
| 2023-02-21 | 46.87 | $45.62 | 38500 |
| 2023-02-17 | 46.99 | $46.54 | 20900 |
| 2023-02-16 | 47.01 | $46.74 | 43100 |
| 2023-02-15 | 47.01 | $47.33 | 36100 |
| 2023-02-14 | 46.93 | $47.22 | 25700 |
| 2023-02-13 | 46.87 | $47.42 | 59000 |
| 2023-02-10 | 46.77 | $46.81 | 64700 |
| 2023-02-09 | 46.73 | $46.56 | 31700 |
| 2023-02-08 | 46.70 | $46.98 | 41800 |
| 2023-02-07 | 46.63 | $47.62 | 66800 |
| 2023-02-06 | 46.48 | $47.09 | 65200 |
| 2023-02-03 | 46.37 | $47.48 | 36700 |
| 2023-02-02 | 46.21 | $47.89 | 33900 |
| 2023-02-01 | 45.99 | $47.09 | 41000 |
| 2023-01-31 | 45.83 | $46.75 | 44500 |
| 2023-01-30 | 45.69 | $46.02 | 46700 |
| 2023-01-27 | 45.61 | $46.65 | 62900 |
| 2023-01-26 | 45.45 | $46.56 | 30100 |
| 2023-01-25 | 45.29 | $46.05 | 46400 |
| 2023-01-24 | 45.16 | $45.90 | 32100 |
| 2023-01-23 | 45.04 | $46.04 | 250400 |
| 2023-01-20 | 44.90 | $45.49 | 38900 |
| 2023-01-19 | 44.80 | $44.67 | 61700 |
| 2023-01-18 | 44.78 | $45.03 | 133500 |
| 2023-01-17 | 44.71 | $45.71 | 268700 |
| 2023-01-13 | 44.58 | $45.87 | 34500 |
| 2023-01-12 | 44.43 | $45.73 | 44400 |
| 2023-01-11 | 44.29 | $45.52 | 132900 |
| 2023-01-10 | 44.17 | $45.00 | 107600 |
| 2023-01-09 | 44.11 | $44.64 | 28800 |
| 2023-01-06 | 44.08 | $44.88 | 40900 |
| 2023-01-05 | 44.03 | $43.86 | 79000 |
| 2023-01-04 | 44.08 | $44.12 | 98200 |
| 2023-01-03 | 44.12 | $43.79 | 43400 |
| 2022-12-30 | 44.20 | $43.85 | 55400 |
| 2022-12-29 | 44.29 | $43.89 | 95100 |
| 2022-12-28 | 44.39 | $43.24 | 60000 |
| 2022-12-27 | 44.56 | $43.90 | 70500 |
| 2022-12-23 | 44.67 | $43.94 | 224100 |
| 2022-12-22 | 44.80 | $43.75 | 60700 |
| 2022-12-21 | 44.95 | $44.18 | 58000 |
| 2022-12-20 | 45.07 | $43.65 | 74100 |
| 2022-12-19 | 45.25 | $43.45 | 91500 |
| 2022-12-16 | 45.46 | $43.94 | 98100 |
| 2022-12-15 | 45.63 | $44.68 | 92600 |
| 2022-12-14 | 45.73 | $45.73 | 41400 |
| 2022-12-13 | 45.73 | $45.99 | 50100 |
| 2022-12-12 | 45.70 | $45.65 | 100500 |
| 2022-12-09 | 45.71 | $45.00 | 21800 |
| 2022-12-08 | 45.77 | $45.36 | 31200 |
| 2022-12-07 | 45.80 | $45.08 | 32200 |
| 2022-12-06 | 45.84 | $45.10 | 51300 |
| 2022-12-05 | 45.87 | $45.77 | 39200 |
| 2022-12-02 | 45.83 | $46.61 | 97200 |
| 2022-12-01 | 45.69 | $46.68 | 25300 |
| 2022-11-30 | 45.52 | $46.74 | 109500 |
| 2022-11-29 | 45.34 | $45.54 | 27700 |
| 2022-11-28 | 45.26 | $45.55 | 216100 |
| 2022-11-25 | 45.18 | $46.19 | 18700 |
| 2022-11-23 | 45.02 | $46.19 | 39700 |
| 2022-11-22 | 44.86 | $46.02 | 76300 |
| 2022-11-21 | 44.69 | $45.38 | 213800 |
| 2022-11-18 | 44.58 | $45.55 | 51600 |
| 2022-11-17 | 44.45 | $45.28 | 112100 |
| 2022-11-16 | 44.32 | $45.27 | 37700 |
| 2022-11-15 | 44.17 | $45.70 | 55800 |
| 2022-11-14 | 43.97 | $45.47 | 91200 |
| 2022-11-11 | 43.77 | $45.75 | 55400 |
| 2022-11-10 | 43.53 | $45.14 | 46300 |
| 2022-11-09 | 43.32 | $42.94 | 84100 |
| 2022-11-08 | 43.32 | $43.85 | 136500 |
| 2022-11-07 | 43.21 | $43.60 | 28200 |
| 2022-11-04 | 43.11 | $43.06 | 57300 |
| 2022-11-03 | 43.06 | $42.39 | 44300 |
| 2022-11-02 | 43.07 | $43.06 | 64300 |
| 2022-11-01 | 43.01 | $44.15 | 289000 |
| 2022-10-31 | 42.84 | $44.18 | 49400 |
| 2022-10-28 | 42.65 | $44.48 | 35800 |
| 2022-10-27 | 42.42 | $43.47 | 55400 |
| 2022-10-26 | 42.26 | $43.82 | 30200 |
| 2022-10-25 | 42.06 | $44.02 | 93900 |
| 2022-10-24 | 41.83 | $43.33 | 64400 |
| 2022-10-21 | 41.65 | $42.94 | 22800 |
| 2022-10-20 | 41.49 | $41.75 | 45300 |
| 2022-10-19 | 41.45 | $41.94 | 26900 |
| 2022-10-18 | 41.40 | $42.31 | 22200 |
| 2022-10-17 | 41.31 | $41.87 | 55800 |
| 2022-10-14 | 41.27 | $40.98 | 28200 |
| 2022-10-13 | 41.33 | $41.75 | 39400 |
| 2022-10-12 | 41.32 | $40.66 | 48000 |
| 2022-10-11 | 41.43 | $40.74 | 66400 |
| 2022-10-10 | 41.55 | $40.88 | 33100 |
| 2022-10-07 | 41.68 | $41.12 | 28500 |
| 2022-10-06 | 41.81 | $42.10 | 55500 |
| 2022-10-05 | 41.86 | $42.48 | 37600 |
| 2022-10-04 | 41.88 | $42.62 | 37900 |
| 2022-10-03 | 41.90 | $41.17 | 77800 |
| 2022-09-30 | 42.06 | $40.01 | 123400 |
| 2022-09-29 | 42.36 | $40.50 | 72800 |
| 2022-09-28 | 42.63 | $41.39 | 132300 |
| 2022-09-27 | 42.83 | $40.50 | 244900 |
| 2022-09-26 | 43.14 | $40.63 | 310600 |
| 2022-09-23 | 43.46 | $41.10 | 75200 |
| 2022-09-22 | 43.76 | $41.96 | 81400 |
| 2022-09-21 | 44.00 | $42.27 | 22800 |
| 2022-09-20 | 44.23 | $42.96 | 44500 |
| 2022-09-19 | 44.41 | $43.51 | 51800 |
| 2022-09-16 | 44.56 | $43.12 | 37400 |
| 2022-09-15 | 44.77 | $43.67 | 27100 |
| 2022-09-14 | 44.94 | $44.09 | 27000 |
| 2022-09-13 | 45.09 | $43.94 | 49300 |
| 2022-09-12 | 45.28 | $46.06 | 16800 |
| 2022-09-09 | 45.28 | $45.59 | 31800 |
| 2022-09-08 | 45.33 | $44.71 | 40600 |
| 2022-09-07 | 45.47 | $44.41 | 45000 |
| 2022-09-06 | 45.65 | $43.72 | 65700 |
| 2022-09-02 | 45.91 | $44.15 | 17300 |
| 2022-09-01 | 46.14 | $44.52 | 85900 |
| 2022-08-31 | 46.34 | $44.33 | 37100 |
| 2022-08-30 | 46.57 | $44.65 | 30900 |
| 2022-08-29 | 46.77 | $45.25 | 40600 |
| 2022-08-26 | 46.92 | $45.58 | 25200 |
| 2022-08-25 | 47.05 | $47.03 | 26500 |
| 2022-08-24 | 47.03 | $46.32 | 65100 |
| 2022-08-23 | 47.07 | $46.22 | 52500 |
| 2022-08-22 | 47.11 | $46.32 | 57500 |
| 2022-08-19 | 47.13 | $47.32 | 47000 |
| 2022-08-18 | 47.04 | $47.90 | 31500 |
| 2022-08-17 | 46.89 | $47.78 | 35900 |
| 2022-08-16 | 46.73 | $48.26 | 26200 |
| 2022-08-15 | 46.51 | $48.09 | 45300 |
| 2022-08-12 | 46.28 | $48.01 | 47100 |
| 2022-08-11 | 46.04 | $47.34 | 41300 |
| 2022-08-10 | 45.85 | $47.19 | 25500 |
| 2022-08-09 | 45.65 | $46.21 | 63400 |
| 2022-08-08 | 45.53 | $46.31 | 36000 |
| 2022-08-05 | 45.39 | $46.30 | 56500 |
| 2022-08-04 | 45.23 | $46.33 | 73800 |
| 2022-08-03 | 45.07 | $46.46 | 59900 |
| 2022-08-02 | 44.88 | $45.63 | 52000 |
| 2022-08-01 | 44.76 | $46.21 | 42900 |
| 2022-07-29 | 44.57 | $46.23 | 106500 |
| 2022-07-28 | 44.37 | $45.50 | 59300 |
| 2022-07-27 | 44.22 | $45.21 | 42700 |
| 2022-07-26 | 44.09 | $44.20 | 28300 |
| 2022-07-25 | 44.06 | $44.70 | 27500 |
| 2022-07-22 | 43.99 | $44.51 | 41600 |
| 2022-07-21 | 43.92 | $45.02 | 143500 |
| 2022-07-20 | 43.79 | $44.76 | 49000 |
| 2022-07-19 | 43.68 | $44.63 | 35500 |
| 2022-07-18 | 43.58 | $43.50 | 43400 |
| 2022-07-15 | 43.57 | $43.79 | 83000 |
| 2022-07-14 | 43.53 | $42.94 | 96100 |
| 2022-07-13 | 43.58 | $43.32 | 53500 |
| 2022-07-12 | 43.59 | $43.47 | 39800 |
| 2022-07-11 | 43.60 | $43.69 | 34000 |
| 2022-07-08 | 43.59 | $44.24 | 44600 |
| 2022-07-07 | 43.55 | $44.28 | 55900 |
| 2022-07-06 | 43.53 | $43.60 | 29900 |
| 2022-07-05 | 43.59 | $43.49 | 75400 |
| 2022-07-01 | 43.68 | $43.39 | 46700 |
| 2022-06-30 | 43.80 | $43.02 | 29700 |
| 2022-06-29 | 43.99 | $43.48 | 59800 |
| 2022-06-28 | 44.15 | $43.63 | 55200 |
| 2022-06-27 | 44.31 | $44.38 | 121100 |
| 2022-06-24 | 44.42 | $44.40 | 49300 |
| 2022-06-23 | 44.54 | $43.21 | 49100 |
| 2022-06-22 | 44.78 | $42.84 | 71100 |
| 2022-06-21 | 45.08 | $43.07 | 62700 |
| 2022-06-17 | 45.36 | $42.13 | 41600 |
| 2022-06-16 | 45.75 | $42.18 | 107200 |
| 2022-06-15 | 46.14 | $43.74 | 31000 |
| 2022-06-14 | 46.41 | $43.12 | 1.0M |
| 2022-06-13 | 46.75 | $43.17 | 917600 |
| 2022-06-10 | 47.10 | $45.10 | 66300 |
| 2022-06-09 | 47.27 | $46.46 | 40300 |
| 2022-06-08 | 47.31 | $47.67 | 25700 |
| 2022-06-07 | 47.22 | $48.39 | 138200 |
| 2022-06-06 | 47.05 | $47.88 | 63300 |
| 2022-06-03 | 46.93 | $47.72 | 60200 |
| 2022-06-02 | 46.82 | $48.28 | 42000 |
| 2022-06-01 | 46.67 | $47.79 | 70800 |
| 2022-05-31 | 46.56 | $48.12 | 71000 |
| 2022-05-27 | 46.42 | $48.23 | 85700 |
| 2022-05-26 | 46.26 | $47.19 | 63300 |
| 2022-05-25 | 46.21 | $46.36 | 95400 |
| 2022-05-24 | 46.25 | $45.77 | 47400 |
| 2022-05-23 | 46.35 | $46.17 | 68900 |
| 2022-05-20 | 46.43 | $45.12 | 91600 |
| 2022-05-19 | 46.62 | $45.26 | 68000 |
| 2022-05-18 | 46.82 | $45.62 | 58100 |
| 2022-05-17 | 47.01 | $47.42 | 65200 |
| 2022-05-16 | 47.04 | $46.37 | 47100 |
| 2022-05-13 | 47.19 | $46.35 | 61800 |
| 2022-05-12 | 47.36 | $45.34 | 85600 |
| 2022-05-11 | 47.65 | $45.31 | 49300 |
| 2022-05-10 | 47.96 | $46.07 | 71900 |
| 2022-05-09 | 48.21 | $46.24 | 65600 |
| 2022-05-06 | 48.47 | $47.51 | 42500 |
| 2022-05-05 | 48.63 | $47.70 | 62700 |
| 2022-05-04 | 48.77 | $49.27 | 25400 |
| 2022-05-03 | 48.77 | $47.85 | 165100 |
| 2022-05-02 | 48.93 | $47.48 | 124600 |
| 2022-04-29 | 49.13 | $47.19 | 63600 |
| 2022-04-28 | 49.38 | $48.92 | 109900 |
| 2022-04-27 | 49.48 | $47.70 | 191900 |
| 2022-04-26 | 49.72 | $47.66 | 126900 |
| 2022-04-25 | 49.97 | $48.84 | 74900 |
| 2022-04-22 | 50.13 | $48.54 | 140500 |
| 2022-04-21 | 50.33 | $49.92 | 57000 |
| 2022-04-20 | 50.40 | $50.64 | 58000 |
| 2022-04-19 | 50.40 | $50.55 | 54800 |
| 2022-04-18 | 50.42 | $49.79 | 73200 |
| 2022-04-14 | 50.50 | $49.76 | 50300 |
| 2022-04-13 | 50.60 | $50.20 | 41200 |
| 2022-04-12 | 50.64 | $49.64 | 110300 |
| 2022-04-11 | 50.74 | $49.82 | 45500 |
| 2022-04-08 | 50.81 | $50.35 | 57400 |
| 2022-04-07 | 50.82 | $50.28 | 81100 |
| 2022-04-06 | 50.83 | $50.08 | 90100 |
| 2022-04-05 | 50.84 | $50.57 | 55100 |
| 2022-04-04 | 50.80 | $51.24 | 56600 |
| 2022-04-01 | 50.68 | $50.95 | 61200 |
| 2022-03-31 | 50.58 | $50.83 | 90200 |
| 2022-03-30 | 50.48 | $51.86 | 66900 |
| 2022-03-29 | 50.28 | $52.12 | 70800 |
| 2022-03-28 | 50.04 | $51.40 | 30300 |
| 2022-03-25 | 49.86 | $51.47 | 45100 |
| 2022-03-24 | 49.66 | $51.08 | 42600 |
| 2022-03-23 | 49.49 | $50.44 | 57500 |
| 2022-03-22 | 49.37 | $51.08 | 146900 |
| 2022-03-21 | 49.18 | $50.55 | 74400 |
| 2022-03-18 | 49.03 | $50.54 | 55700 |
| 2022-03-17 | 48.89 | $50.17 | 89400 |
| 2022-03-16 | 48.78 | $49.63 | 71800 |
| 2022-03-15 | 48.73 | $48.63 | 54200 |
| 2022-03-14 | 48.78 | $47.73 | 82100 |
| 2022-03-11 | 48.93 | $48.04 | 97200 |
| 2022-03-10 | 49.07 | $48.55 | 145900 |
| 2022-03-09 | 49.18 | $48.73 | 104300 |
| 2022-03-08 | 49.28 | $47.49 | 115900 |
| 2022-03-07 | 49.51 | $47.86 | 160400 |
| 2022-03-04 | 49.72 | $49.33 | 72700 |
| 2022-03-03 | 49.80 | $49.88 | 65500 |
| 2022-03-02 | 49.84 | $50.01 | 90200 |
| 2022-03-01 | 49.88 | $49.00 | 119400 |
| 2022-02-28 | 50.01 | $49.52 | 144800 |
| 2022-02-25 | 50.11 | $49.85 | 140300 |
| 2022-02-24 | 50.17 | $48.58 | 202400 |
| 2022-02-23 | 50.35 | $48.29 | 155000 |
| 2022-02-22 | 50.57 | $49.17 | 140600 |
| 2022-02-18 | 50.70 | $49.65 | 173600 |
| 2022-02-17 | 50.80 | $49.93 | 83500 |
| 2022-02-16 | 50.86 | $51.05 | 83100 |
| 2022-02-15 | 50.82 | $50.90 | 151300 |
| 2022-02-14 | 50.80 | $50.22 | 118200 |
| 2022-02-11 | 50.86 | $50.37 | 97100 |
| 2022-02-10 | 50.91 | $51.20 | 138400 |
| 2022-02-09 | 50.89 | $51.93 | 89200 |
| 2022-02-08 | 50.80 | $51.32 | 75700 |
| 2022-02-07 | 50.77 | $50.86 | 256300 |
| 2022-02-04 | 50.79 | $50.92 | 72300 |
| 2022-02-03 | 50.82 | $50.99 | 69100 |
| 2022-02-02 | 50.84 | $51.98 | 121200 |
| 2022-02-01 | 50.77 | $51.45 | 710900 |
| 2022-01-31 | 50.76 | $51.05 | 144200 |
| 2022-01-28 | 50.79 | $50.28 | 88600 |
| 2022-01-27 | 50.90 | $49.25 | 98800 |
| 2022-01-26 | 51.13 | $49.41 | 197000 |
| 2022-01-25 | 51.36 | $49.46 | 155700 |
| 2022-01-24 | 51.59 | $49.95 | 446500 |
| 2022-01-21 | 51.79 | $49.62 | 237300 |
| 2022-01-20 | 52.02 | $50.55 | 145300 |
| 2022-01-19 | 52.17 | $51.02 | 118100 |
| 2022-01-18 | 52.27 | $51.73 | 95500 |
| 2022-01-14 | 52.30 | $52.52 | 83800 |
| 2022-01-13 | 52.25 | $52.38 | 79300 |
| 2022-01-12 | 52.21 | $52.64 | 89500 |
| 2022-01-11 | 52.14 | $52.57 | 101500 |
| 2022-01-10 | 52.07 | $52.14 | 63700 |
| 2022-01-07 | 52.03 | $52.13 | 76300 |
| 2022-01-06 | 51.99 | $52.10 | 140300 |
| 2022-01-05 | 51.96 | $52.18 | 140300 |
| 2022-01-04 | 51.90 | $52.96 | 179600 |
| 2022-01-03 | 51.77 | $52.56 | 87400 |
| 2021-12-31 | 51.65 | $52.13 | 56600 |
| 2021-12-30 | 51.57 | $52.32 | 63500 |
| 2021-12-29 | 51.45 | $52.38 | 40800 |
| 2021-12-28 | 51.31 | $52.24 | 76900 |
| 2021-12-27 | 51.18 | $52.25 | 71900 |
| 2021-12-23 | 51.04 | $51.72 | 125000 |
| 2021-12-22 | 50.94 | $51.50 | 97500 |
| 2021-12-21 | 50.87 | $51.10 | 87400 |
| 2021-12-20 | 50.83 | $50.13 | 142700 |
| 2021-12-17 | 50.89 | $50.78 | 848800 |
| 2021-12-16 | 50.89 | $51.59 | 139800 |
| 2021-12-15 | 50.81 | $51.68 | 112100 |
| 2021-12-14 | 50.72 | $51.00 | 94400 |
| 2021-12-13 | 50.70 | $51.23 | 74800 |
| 2021-12-10 | 50.65 | $51.66 | 52400 |
| 2021-12-09 | 50.56 | $51.11 | 60300 |
| 2021-12-08 | 50.53 | $51.26 | 77000 |
| 2021-12-07 | 50.47 | $51.14 | 32700 |
| 2021-12-06 | 50.43 | $50.34 | 86600 |
| 2021-12-03 | 50.47 | $49.61 | 79500 |
| 2021-12-02 | 50.58 | $49.85 | 181400 |
| 2021-12-01 | 50.68 | $49.04 | 69800 |
| 2021-11-30 | 50.86 | $49.47 | 58000 |
| 2021-11-29 | 51.00 | $50.51 | 30000 |
| 2021-11-26 | 51.03 | $50.22 | 98900 |
| 2021-11-24 | 51.10 | $51.31 | 68900 |
| 2021-11-23 | 51.05 | $51.25 | 28300 |
| 2021-11-22 | 51.00 | $51.05 | 80500 |
| 2021-11-19 | 50.97 | $50.99 | 32400 |
| 2021-11-18 | 50.94 | $51.26 | 29400 |
| 2021-11-17 | 50.88 | $51.18 | 71800 |
| 2021-11-16 | 50.82 | $51.34 | 42100 |
| 2021-11-15 | 50.74 | $51.31 | 42100 |
| 2021-11-12 | 50.66 | $51.35 | 20000 |
| 2021-11-11 | 50.56 | $50.96 | 14200 |
| 2021-11-10 | 50.49 | $50.83 | 73600 |
| 2021-11-09 | 50.42 | $51.10 | 32000 |
| 2021-11-08 | 50.31 | $51.18 | 45500 |
| 2021-11-05 | 50.18 | $51.06 | 34000 |
| 2021-11-04 | 50.05 | $50.79 | 85500 |
| 2021-11-03 | 49.94 | $50.71 | 58200 |
| 2021-11-02 | 49.83 | $50.28 | 33900 |
| 2021-11-01 | 49.75 | $50.12 | 31400 |
| 2021-10-29 | 49.67 | $49.90 | 45600 |
| 2021-10-28 | 49.60 | $50.00 | 15400 |
| 2021-10-27 | 49.51 | $49.64 | 26800 |
| 2021-10-26 | 49.46 | $50.11 | 44600 |
| 2021-10-25 | 49.34 | $50.10 | 25800 |
| 2021-10-22 | 49.23 | $50.04 | 32900 |
| 2021-10-21 | 49.11 | $50.21 | 115800 |
| 2021-10-20 | 48.98 | $50.28 | 32100 |
| 2021-10-19 | 48.83 | $49.98 | 61100 |
| 2021-10-18 | 48.69 | $49.61 | 31400 |
| 2021-10-15 | 48.59 | $49.53 | 18400 |
| 2021-10-14 | 48.49 | $49.16 | 23000 |
| 2021-10-13 | 48.42 | $48.38 | 41400 |
| 2021-10-12 | 48.44 | $48.25 | 34100 |
| 2021-10-11 | 48.47 | $48.43 | 33800 |
| 2021-10-08 | 48.49 | $48.88 | 48900 |
| 2021-10-07 | 48.47 | $48.79 | 119200 |
| 2021-10-06 | 48.46 | $48.37 | 39500 |
| 2021-10-05 | 48.49 | $48.29 | 159400 |
| 2021-10-04 | 48.55 | $47.86 | 226100 |
| 2021-10-01 | 48.66 | $48.24 | 33000 |
| 2021-09-30 | 48.74 | $47.65 | 27700 |
| 2021-09-29 | 48.89 | $48.39 | 97500 |
| 2021-09-28 | 48.97 | $48.35 | 47000 |
| 2021-09-27 | 49.08 | $49.16 | 46600 |
| 2021-09-24 | 49.10 | $49.06 | 45900 |
| 2021-09-23 | 49.15 | $48.95 | 62000 |
| 2021-09-22 | 49.21 | $48.32 | 29500 |
| 2021-09-21 | 49.33 | $47.95 | 89600 |
| 2021-09-20 | 49.51 | $48.03 | 85000 |
| 2021-09-17 | 49.68 | $48.85 | 20000 |
| 2021-09-16 | 49.77 | $49.43 | 79500 |
| 2021-09-15 | 49.81 | $49.56 | 15900 |
| 2021-09-14 | 49.84 | $49.04 | 35500 |
| 2021-09-13 | 49.92 | $49.53 | 44200 |
| 2021-09-10 | 49.96 | $49.21 | 34200 |
| 2021-09-09 | 50.03 | $49.64 | 27400 |
| 2021-09-08 | 50.06 | $49.82 | 68500 |
| 2021-09-07 | 50.07 | $50.11 | 1.0M |
| 2021-09-03 | 50.06 | $50.35 | 34100 |
| 2021-09-02 | 50.01 | $50.42 | 51800 |
| 2021-09-01 | 49.95 | $50.24 | 34100 |
| 2021-08-31 | 49.91 | $50.24 | 28200 |
| 2021-08-30 | 49.85 | $50.32 | 32300 |
| 2021-08-27 | 49.79 | $50.29 | 16800 |
| 2021-08-26 | 49.72 | $49.85 | 48000 |
| 2021-08-25 | 49.69 | $50.22 | 31200 |
| 2021-08-24 | 49.62 | $50.07 | 38300 |
| 2021-08-23 | 49.56 | $49.90 | 26800 |
| 2021-08-20 | 49.51 | $49.53 | 23700 |
| 2021-08-19 | 49.50 | $49.14 | 70000 |
| 2021-08-18 | 49.52 | $49.20 | 43000 |
| 2021-08-17 | 49.53 | $49.78 | 54400 |
| 2021-08-16 | 49.48 | $50.18 | 21200 |
| 2021-08-13 | 49.37 | $50.01 | 26000 |
| 2021-08-12 | 49.28 | $49.96 | 77800 |
| 2021-08-11 | 49.18 | $49.84 | 23400 |
| 2021-08-10 | 49.09 | $49.52 | 34400 |
| 2021-08-09 | 49.02 | $49.32 | 47700 |
| 2021-08-06 | 48.97 | $49.37 | 40700 |
| 2021-08-05 | 48.92 | $49.18 | 67800 |
| 2021-08-04 | 48.87 | $49.00 | 34400 |
| 2021-08-03 | 48.85 | $49.43 | 155900 |
| 2021-08-02 | 48.77 | $48.93 | 36800 |
| 2021-07-30 | 48.74 | $49.03 | 65700 |
| 2021-07-29 | 48.70 | $49.28 | 39200 |
| 2021-07-28 | 48.64 | $48.99 | 46700 |
| 2021-07-27 | 48.59 | $48.99 | 29200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
79.54
2026-07-24
Close Price
$79.24
Vol: 20559
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.65
Average
56.22
Maximum
80.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 79.54 | $79.24 | 20559 |
| 2026-07-23 | 79.55 | $78.92 | 62110 |
| 2026-07-22 | 79.63 | $79.89 | 28200 |
| 2026-07-21 | 79.51 | $79.80 | 65500 |
| 2026-07-20 | 79.39 | $79.26 | 18526 |
| 2026-07-17 | 79.36 | $79.32 | 21700 |
| 2026-07-16 | 79.31 | $79.83 | 50800 |
| 2026-07-15 | 79.15 | $79.99 | 21100 |
| 2026-07-14 | 78.92 | $79.31 | 20011 |
| 2026-07-13 | 78.80 | $79.30 | 28600 |
| 2026-07-10 | 78.65 | $79.40 | 25300 |
| 2026-07-09 | 78.47 | $78.99 | 18805 |
| 2026-07-08 | 78.33 | $78.52 | 25900 |
| 2026-07-07 | 78.28 | $78.68 | 33548 |
| 2026-07-06 | 78.17 | $78.79 | 22810 |
| 2026-07-02 | 78.03 | $78.48 | 12020 |
| 2026-07-01 | 77.94 | $77.93 | 26511 |
| 2026-06-30 | 77.94 | $77.93 | 30306 |
| 2026-06-29 | 77.94 | $77.69 | 29032 |
| 2026-06-26 | 77.99 | $77.59 | 18400 |
| 2026-06-25 | 78.08 | $76.94 | 47312 |
| 2026-06-24 | 78.31 | $77.01 | 26900 |
| 2026-06-23 | 78.56 | $77.15 | 31000 |
| 2026-06-22 | 78.83 | $77.87 | 41722 |
| 2026-06-18 | 78.98 | $78.01 | 50537 |
| 2026-06-17 | 79.12 | $77.86 | 30900 |
| 2026-06-16 | 79.32 | $78.99 | 35337 |
| 2026-06-15 | 79.30 | $79.39 | 20707 |
| 2026-06-12 | 79.19 | $78.33 | 26600 |
| 2026-06-11 | 79.29 | $78.08 | 29100 |
| 2026-06-10 | 79.45 | $76.97 | 38916 |
| 2026-06-09 | 79.86 | $78.26 | 23711 |
| 2026-06-08 | 80.06 | $78.39 | 23316 |
| 2026-06-05 | 80.25 | $78.39 | 24952 |
| 2026-06-04 | 80.47 | $80.20 | 28800 |
| 2026-06-03 | 80.33 | $79.98 | 18100 |
| 2026-06-02 | 80.21 | $80.45 | 29646 |
| 2026-06-01 | 79.96 | $80.58 | 45800 |
| 2026-05-29 | 79.63 | $80.19 | 60000 |
| 2026-05-28 | 79.32 | $79.94 | 37700 |
| 2026-05-27 | 79.00 | $79.34 | 39000 |
| 2026-05-26 | 78.75 | $79.04 | 47300 |
| 2026-05-22 | 78.52 | $78.62 | 38228 |
| 2026-05-21 | 78.32 | $78.09 | 30919 |
| 2026-05-20 | 78.20 | $77.88 | 39100 |
| 2026-05-19 | 78.10 | $77.11 | 36100 |
| 2026-05-18 | 78.13 | $77.62 | 30726 |
| 2026-05-15 | 78.04 | $77.51 | 22300 |
| 2026-05-14 | 77.96 | $78.26 | 41617 |
| 2026-05-13 | 77.70 | $77.91 | 18300 |
| 2026-05-12 | 77.46 | $77.42 | 36300 |
| 2026-05-11 | 77.28 | $77.63 | 36100 |
| 2026-05-08 | 77.01 | $77.56 | 20614 |
| 2026-05-07 | 76.70 | $76.96 | 28839 |
| 2026-05-06 | 76.47 | $77.36 | 46716 |
| 2026-05-05 | 76.10 | $76.48 | 19803 |
| 2026-05-04 | 75.85 | $75.78 | 48416 |
| 2026-05-01 | 75.69 | $76.29 | 30138 |
| 2026-04-30 | 75.40 | $76.07 | 25632 |
| 2026-04-29 | 75.10 | $75.14 | 23215 |
| 2026-04-28 | 74.93 | $75.23 | 28120 |
| 2026-04-27 | 74.72 | $75.29 | 33000 |
| 2026-04-24 | 74.45 | $75.13 | 21400 |
| 2026-04-23 | 74.16 | $74.82 | 37306 |
| 2026-04-22 | 73.89 | $75.02 | 23707 |
| 2026-04-21 | 73.52 | $74.53 | 73942 |
| 2026-04-20 | 73.19 | $74.93 | 29700 |
| 2026-04-17 | 72.72 | $75.12 | 31600 |
| 2026-04-16 | 72.12 | $74.14 | 34794 |
| 2026-04-15 | 71.64 | $73.99 | 68700 |
| 2026-04-14 | 71.11 | $73.39 | 41444 |
| 2026-04-13 | 70.62 | $72.67 | 32200 |
| 2026-04-10 | 70.20 | $71.97 | 30400 |
| 2026-04-09 | 69.87 | $72.15 | 25427 |
| 2026-04-08 | 69.44 | $71.85 | 36308 |
| 2026-04-07 | 69.02 | $70.11 | 53063 |
| 2026-04-06 | 68.90 | $70.15 | 38700 |
| 2026-04-02 | 68.76 | $69.88 | 66000 |
| 2026-04-01 | 68.65 | $69.80 | 119342 |
| 2026-03-31 | 68.56 | $69.40 | 86447 |
| 2026-03-30 | 68.54 | $67.47 | 81715 |
| 2026-03-27 | 68.94 | $67.51 | 63400 |
| 2026-03-26 | 69.40 | $68.80 | 35613 |
| 2026-03-25 | 69.66 | $69.61 | 34152 |
| 2026-03-24 | 69.81 | $69.10 | 80300 |
| 2026-03-23 | 70.09 | $69.49 | 77236 |
| 2026-03-20 | 70.35 | $68.65 | 32446 |
| 2026-03-19 | 70.82 | $69.95 | 37127 |
| 2026-03-18 | 71.11 | $70.17 | 28533 |
| 2026-03-17 | 71.40 | $71.16 | 37706 |
| 2026-03-16 | 71.53 | $71.03 | 54238 |
| 2026-03-13 | 71.71 | $70.36 | 95055 |
| 2026-03-12 | 72.07 | $70.88 | 53835 |
| 2026-03-11 | 72.38 | $71.84 | 50469 |
| 2026-03-10 | 72.53 | $71.90 | 120202 |
| 2026-03-09 | 72.71 | $72.19 | 66000 |
| 2026-03-06 | 72.85 | $71.69 | 97224 |
| 2026-03-05 | 73.12 | $72.62 | 59400 |
| 2026-03-04 | 73.23 | $72.90 | 55644 |
| 2026-03-03 | 73.31 | $72.46 | 41115 |
| 2026-03-02 | 73.49 | $72.93 | 40127 |
| 2026-02-27 | 73.61 | $73.20 | 44100 |
| 2026-02-26 | 73.68 | $73.58 | 68432 |
| 2026-02-25 | 73.68 | $73.96 | 25177 |
| 2026-02-24 | 73.61 | $73.58 | 29900 |
| 2026-02-23 | 73.60 | $73.17 | 45100 |
| 2026-02-20 | 73.68 | $74.00 | 31300 |
| 2026-02-19 | 73.59 | $73.26 | 52075 |
| 2026-02-18 | 73.64 | $73.56 | 30761 |
| 2026-02-17 | 73.64 | $73.00 | 40800 |
| 2026-02-13 | 73.75 | $73.06 | 33843 |
| 2026-02-12 | 73.87 | $73.01 | 69427 |
| 2026-02-11 | 74.02 | $74.01 | 169900 |
| 2026-02-10 | 73.98 | $73.94 | 31500 |
| 2026-02-09 | 73.94 | $73.96 | 54241 |
| 2026-02-06 | 73.89 | $74.00 | 30441 |
| 2026-02-05 | 73.82 | $72.82 | 42262 |
| 2026-02-04 | 73.99 | $73.73 | 29500 |
| 2026-02-03 | 73.99 | $73.61 | 54250 |
| 2026-02-02 | 74.01 | $74.40 | 34923 |
| 2026-01-30 | 73.87 | $73.83 | 34844 |
| 2026-01-29 | 73.82 | $73.91 | 64900 |
| 2026-01-28 | 73.74 | $74.02 | 45000 |
| 2026-01-27 | 73.63 | $73.89 | 66400 |
| 2026-01-26 | 73.52 | $73.80 | 57300 |
| 2026-01-23 | 73.41 | $73.44 | 41124 |
| 2026-01-22 | 73.36 | $73.38 | 72800 |
| 2026-01-21 | 73.30 | $72.81 | 56435 |
| 2026-01-20 | 73.36 | $71.76 | 67700 |
| 2026-01-16 | 73.64 | $73.16 | 27009 |
| 2026-01-15 | 73.67 | $73.24 | 38728 |
| 2026-01-14 | 73.69 | $73.16 | 41900 |
| 2026-01-13 | 73.72 | $73.34 | 43000 |
| 2026-01-12 | 73.71 | $73.78 | 64909 |
| 2026-01-09 | 73.60 | $73.96 | 40438 |
| 2026-01-08 | 73.44 | $73.63 | 53146 |
| 2026-01-07 | 73.31 | $73.41 | 32033 |
| 2026-01-06 | 73.21 | $73.67 | 37041 |
| 2026-01-05 | 73.03 | $73.07 | 29000 |
| 2026-01-02 | 72.94 | $72.56 | 32500 |
| 2025-12-31 | 72.95 | $72.27 | 26700 |
| 2025-12-30 | 73.01 | $72.89 | 34037 |
| 2025-12-29 | 72.94 | $72.88 | 27600 |
| 2025-12-26 | 72.86 | $73.13 | 82610 |
| 2025-12-24 | 72.72 | $73.21 | 38001 |
| 2025-12-23 | 72.52 | $72.86 | 19200 |
| 2025-12-22 | 72.37 | $72.70 | 52400 |
| 2025-12-19 | 72.22 | $72.17 | 31700 |
| 2025-12-18 | 72.16 | $72.03 | 32813 |
| 2025-12-17 | 72.11 | $71.50 | 18600 |
| 2025-12-16 | 72.16 | $72.01 | 34300 |
| 2025-12-15 | 72.11 | $72.33 | 15800 |
| 2025-12-12 | 71.98 | $72.24 | 43200 |
| 2025-12-11 | 71.84 | $72.66 | 27700 |
| 2025-12-10 | 71.58 | $72.26 | 151700 |
| 2025-12-09 | 71.37 | $71.46 | 136000 |
| 2025-12-08 | 71.29 | $71.47 | 29706 |
| 2025-12-05 | 71.19 | $71.77 | 36728 |
| 2025-12-04 | 71.00 | $71.61 | 31400 |
| 2025-12-03 | 70.82 | $71.59 | 21914 |
| 2025-12-02 | 70.61 | $71.18 | 23723 |
| 2025-12-01 | 70.45 | $71.01 | 44200 |
| 2025-11-28 | 70.30 | $71.25 | 10511 |
| 2025-11-26 | 70.08 | $70.93 | 111200 |
| 2025-11-25 | 69.88 | $70.69 | 22707 |
| 2025-11-24 | 69.70 | $69.93 | 26800 |
| 2025-11-21 | 69.66 | $69.10 | 24500 |
| 2025-11-20 | 69.78 | $68.02 | 13400 |
| 2025-11-19 | 70.15 | $69.04 | 48400 |
| 2025-11-18 | 70.36 | $69.01 | 121011 |
| 2025-11-17 | 70.62 | $69.45 | 19604 |
| 2025-11-14 | 70.81 | $70.26 | 22929 |
| 2025-11-13 | 70.87 | $70.43 | 34702 |
| 2025-11-12 | 70.89 | $71.36 | 45226 |
| 2025-11-11 | 70.72 | $71.00 | 23130 |
| 2025-11-10 | 70.60 | $70.80 | 48637 |
| 2025-11-07 | 70.49 | $69.91 | 26600 |
| 2025-11-06 | 70.56 | $69.60 | 183806 |
| 2025-11-05 | 70.69 | $70.40 | 24100 |
| 2025-11-04 | 70.67 | $70.06 | 33300 |
| 2025-11-03 | 70.72 | $70.76 | 37314 |
| 2025-10-31 | 70.62 | $70.85 | 45500 |
| 2025-10-30 | 70.49 | $70.60 | 33000 |
| 2025-10-29 | 70.38 | $71.11 | 23849 |
| 2025-10-28 | 70.14 | $71.13 | 25500 |
| 2025-10-27 | 69.85 | $70.98 | 23900 |
| 2025-10-24 | 69.55 | $70.13 | 19809 |
| 2025-10-23 | 69.38 | $69.64 | 50100 |
| 2025-10-22 | 69.27 | $69.34 | 43100 |
| 2025-10-21 | 69.22 | $69.76 | 13946 |
| 2025-10-20 | 69.06 | $69.58 | 20109 |
| 2025-10-17 | 68.91 | $68.70 | 43800 |
| 2025-10-16 | 68.93 | $68.24 | 30400 |
| 2025-10-15 | 69.04 | $68.67 | 27739 |
| 2025-10-14 | 69.08 | $68.54 | 20000 |
| 2025-10-13 | 69.15 | $68.37 | 22005 |
| 2025-10-10 | 69.26 | $67.41 | 30747 |
| 2025-10-09 | 69.59 | $69.24 | 19510 |
| 2025-10-08 | 69.58 | $69.47 | 42702 |
| 2025-10-07 | 69.52 | $69.27 | 27736 |
| 2025-10-06 | 69.49 | $69.69 | 19100 |
| 2025-10-03 | 69.36 | $69.49 | 19100 |
| 2025-10-02 | 69.25 | $69.25 | 23846 |
| 2025-10-01 | 69.16 | $69.25 | 20700 |
| 2025-09-30 | 69.06 | $68.87 | 23432 |
| 2025-09-29 | 69.01 | $68.69 | 19243 |
| 2025-09-26 | 69.00 | $68.69 | 25200 |
| 2025-09-25 | 68.97 | $68.17 | 34700 |
| 2025-09-24 | 69.05 | $68.65 | 25823 |
| 2025-09-23 | 69.03 | $68.72 | 36200 |
| 2025-09-22 | 68.99 | $69.18 | 43400 |
| 2025-09-19 | 68.84 | $68.87 | 15147 |
| 2025-09-18 | 68.73 | $68.99 | 23529 |
| 2025-09-17 | 68.57 | $68.61 | 20838 |
| 2025-09-16 | 68.46 | $68.53 | 24606 |
| 2025-09-15 | 68.34 | $68.68 | 26200 |
| 2025-09-12 | 68.17 | $68.50 | 17700 |
| 2025-09-11 | 68.00 | $68.40 | 28700 |
| 2025-09-10 | 67.82 | $67.63 | 34300 |
| 2025-09-09 | 67.77 | $67.71 | 76420 |
| 2025-09-08 | 67.69 | $67.52 | 35200 |
| 2025-09-05 | 67.63 | $67.54 | 22300 |
| 2025-09-04 | 67.55 | $67.70 | 21500 |
| 2025-09-03 | 67.43 | $67.18 | 20130 |
| 2025-09-02 | 67.38 | $66.86 | 40300 |
| 2025-08-29 | 67.40 | $67.28 | 47131 |
| 2025-08-28 | 67.32 | $67.65 | 12814 |
| 2025-08-27 | 67.14 | $67.45 | 31305 |
| 2025-08-26 | 66.98 | $67.20 | 23529 |
| 2025-08-25 | 66.84 | $67.14 | 18217 |
| 2025-08-22 | 66.68 | $67.39 | 22800 |
| 2025-08-21 | 66.44 | $66.05 | 18600 |
| 2025-08-20 | 66.43 | $66.21 | 23000 |
| 2025-08-19 | 66.39 | $66.48 | 35600 |
| 2025-08-18 | 66.28 | $66.67 | 52500 |
| 2025-08-15 | 66.11 | $66.48 | 18700 |
| 2025-08-14 | 65.95 | $66.66 | 15200 |
| 2025-08-13 | 65.72 | $66.74 | 22200 |
| 2025-08-12 | 65.43 | $66.09 | 18900 |
| 2025-08-11 | 65.23 | $65.38 | 23000 |
| 2025-08-08 | 65.14 | $65.49 | 18200 |
| 2025-08-07 | 65.02 | $64.92 | 64800 |
| 2025-08-06 | 64.99 | $64.82 | 19000 |
| 2025-08-05 | 64.97 | $64.36 | 25300 |
| 2025-08-04 | 65.05 | $64.47 | 18100 |
| 2025-08-01 | 65.12 | $63.74 | 20900 |
| 2025-07-31 | 65.34 | $64.58 | 15900 |
| 2025-07-30 | 65.42 | $64.93 | 28100 |
| 2025-07-29 | 65.43 | $65.20 | 26600 |
| 2025-07-28 | 65.39 | $65.39 | 26300 |
| 2025-07-25 | 65.29 | $65.43 | 14100 |
| 2025-07-24 | 65.16 | $65.18 | 24100 |
| 2025-07-23 | 65.06 | $65.27 | 20800 |
| 2025-07-22 | 64.93 | $64.90 | 35200 |
| 2025-07-21 | 64.84 | $64.56 | 26500 |
| 2025-07-18 | 64.80 | $64.46 | 16200 |
| 2025-07-17 | 64.78 | $64.52 | 18900 |
| 2025-07-16 | 64.73 | $64.27 | 18000 |
| 2025-07-15 | 64.73 | $64.19 | 21500 |
| 2025-07-14 | 64.74 | $64.52 | 23400 |
| 2025-07-11 | 64.67 | $64.55 | 17100 |
| 2025-07-10 | 64.57 | $64.78 | 30900 |
| 2025-07-09 | 64.41 | $64.46 | 18400 |
| 2025-07-08 | 64.29 | $64.21 | 27400 |
| 2025-07-07 | 64.19 | $64.10 | 30600 |
| 2025-07-03 | 64.09 | $64.74 | 30200 |
| 2025-07-02 | 63.84 | $64.27 | 19600 |
| 2025-07-01 | 63.64 | $64.21 | 26700 |
| 2025-06-30 | 63.41 | $63.87 | 36100 |
| 2025-06-27 | 63.22 | $63.60 | 19100 |
| 2025-06-26 | 63.05 | $63.25 | 152300 |
| 2025-06-25 | 62.91 | $62.85 | 20500 |
| 2025-06-24 | 62.84 | $62.91 | 23500 |
| 2025-06-23 | 62.74 | $62.41 | 31700 |
| 2025-06-20 | 62.72 | $62.00 | 37800 |
| 2025-06-18 | 62.78 | $62.18 | 17800 |
| 2025-06-17 | 62.81 | $62.28 | 23700 |
| 2025-06-16 | 62.82 | $62.78 | 15700 |
| 2025-06-13 | 62.71 | $62.16 | 32000 |
| 2025-06-12 | 62.72 | $62.81 | 18500 |
| 2025-06-11 | 62.58 | $62.59 | 20900 |
| 2025-06-10 | 62.46 | $62.84 | 18300 |
| 2025-06-09 | 62.26 | $62.54 | 22900 |
| 2025-06-06 | 62.09 | $62.34 | 21800 |
| 2025-06-05 | 61.93 | $61.50 | 14900 |
| 2025-06-04 | 61.92 | $61.85 | 116500 |
| 2025-06-03 | 61.82 | $61.92 | 34200 |
| 2025-06-02 | 61.69 | $61.51 | 28500 |
| 2025-05-30 | 61.61 | $61.24 | 37200 |
| 2025-05-29 | 61.58 | $61.54 | 28500 |
| 2025-05-28 | 61.47 | $61.25 | 37400 |
| 2025-05-27 | 61.40 | $61.55 | 23500 |
| 2025-05-23 | 61.24 | $60.35 | 527200 |
| 2025-05-22 | 61.31 | $60.85 | 56700 |
| 2025-05-21 | 61.28 | $60.95 | 35100 |
| 2025-05-20 | 61.22 | $61.87 | 218500 |
| 2025-05-19 | 60.95 | $62.08 | 43600 |
| 2025-05-16 | 60.58 | $62.12 | 81700 |
| 2025-05-15 | 60.14 | $61.47 | 22800 |
| 2025-05-14 | 59.76 | $61.21 | 24900 |
| 2025-05-13 | 59.37 | $61.32 | 53200 |
| 2025-05-12 | 58.89 | $61.15 | 87700 |
| 2025-05-09 | 58.37 | $59.26 | 39500 |
| 2025-05-08 | 58.15 | $59.22 | 30500 |
| 2025-05-07 | 57.92 | $58.73 | 30000 |
| 2025-05-06 | 57.75 | $58.65 | 50800 |
| 2025-05-05 | 57.56 | $58.92 | 60800 |
| 2025-05-02 | 57.30 | $59.33 | 55600 |
| 2025-05-01 | 56.90 | $58.57 | 38500 |
| 2025-04-30 | 56.61 | $58.08 | 24300 |
| 2025-04-29 | 56.37 | $58.25 | 27300 |
| 2025-04-28 | 56.07 | $58.06 | 49700 |
| 2025-04-25 | 55.76 | $57.84 | 25100 |
| 2025-04-24 | 55.45 | $57.55 | 58900 |
| 2025-04-23 | 55.17 | $56.39 | 52900 |
| 2025-04-22 | 55.09 | $55.77 | 683700 |
| 2025-04-21 | 55.14 | $54.37 | 98300 |
| 2025-04-17 | 55.51 | $55.55 | 45600 |
| 2025-04-16 | 55.69 | $55.59 | 107600 |
| 2025-04-15 | 55.90 | $56.70 | 62700 |
| 2025-04-14 | 55.93 | $57.03 | 99800 |
| 2025-04-11 | 55.90 | $56.51 | 169100 |
| 2025-04-10 | 55.98 | $55.34 | 77500 |
| 2025-04-09 | 56.33 | $57.84 | 494900 |
| 2025-04-08 | 56.23 | $52.80 | 394000 |
| 2025-04-07 | 57.18 | $53.75 | 316900 |
| 2025-04-04 | 58.09 | $54.06 | 75300 |
| 2025-04-03 | 59.09 | $57.14 | 70300 |
| 2025-04-02 | 59.61 | $60.00 | 122900 |
| 2025-04-01 | 59.62 | $59.72 | 103800 |
| 2025-03-31 | 59.69 | $59.59 | 66300 |
| 2025-03-28 | 59.80 | $59.22 | 100500 |
| 2025-03-27 | 60.02 | $60.36 | 32500 |
| 2025-03-26 | 60.03 | $60.54 | 27800 |
| 2025-03-25 | 60.01 | $60.99 | 31500 |
| 2025-03-24 | 59.90 | $60.91 | 50400 |
| 2025-03-21 | 59.79 | $59.88 | 45500 |
| 2025-03-20 | 59.89 | $60.26 | 388000 |
| 2025-03-19 | 59.93 | $60.42 | 118600 |
| 2025-03-18 | 59.94 | $59.93 | 136200 |
| 2025-03-17 | 60.07 | $60.38 | 2.3M |
| 2025-03-14 | 60.14 | $59.99 | 55100 |
| 2025-03-13 | 60.30 | $58.79 | 72300 |
| 2025-03-12 | 60.74 | $59.56 | 69300 |
| 2025-03-11 | 61.10 | $59.44 | 86700 |
| 2025-03-10 | 61.55 | $59.93 | 78800 |
| 2025-03-07 | 61.98 | $61.48 | 55600 |
| 2025-03-06 | 62.14 | $60.98 | 49200 |
| 2025-03-05 | 62.44 | $61.73 | 53500 |
| 2025-03-04 | 62.64 | $61.02 | 81100 |
| 2025-03-03 | 63.01 | $61.82 | 117000 |
| 2025-02-28 | 63.28 | $62.80 | 64000 |
| 2025-02-27 | 63.39 | $62.01 | 42200 |
| 2025-02-26 | 63.68 | $62.74 | 42400 |
| 2025-02-25 | 63.86 | $63.01 | 30900 |
| 2025-02-24 | 64.01 | $63.22 | 117900 |
| 2025-02-21 | 64.15 | $63.27 | 91000 |
| 2025-02-20 | 64.29 | $64.42 | 41000 |
| 2025-02-19 | 64.20 | $64.75 | 39400 |
| 2025-02-18 | 64.04 | $65.00 | 46600 |
| 2025-02-14 | 63.79 | $64.22 | 81700 |
| 2025-02-13 | 63.66 | $64.12 | 58400 |
| 2025-02-12 | 63.53 | $63.45 | 32200 |
| 2025-02-11 | 63.52 | $63.50 | 28600 |
| 2025-02-10 | 63.50 | $63.35 | 29700 |
| 2025-02-07 | 63.50 | $63.10 | 40500 |
| 2025-02-06 | 63.56 | $63.49 | 39300 |
| 2025-02-05 | 63.54 | $63.45 | 41200 |
| 2025-02-04 | 63.53 | $63.44 | 78600 |
| 2025-02-03 | 63.51 | $62.91 | 53400 |
| 2025-01-31 | 63.60 | $63.50 | 34600 |
| 2025-01-30 | 63.58 | $63.76 | 24800 |
| 2025-01-29 | 63.50 | $63.85 | 31300 |
| 2025-01-28 | 63.38 | $63.96 | 44200 |
| 2025-01-27 | 63.22 | $63.60 | 91500 |
| 2025-01-24 | 63.11 | $63.99 | 69800 |
| 2025-01-23 | 62.90 | $64.18 | 82200 |
| 2025-01-22 | 62.61 | $63.81 | 86800 |
| 2025-01-21 | 62.35 | $63.53 | 239500 |
| 2025-01-17 | 62.12 | $63.06 | 34000 |
| 2025-01-16 | 61.94 | $62.38 | 30500 |
| 2025-01-15 | 61.88 | $62.72 | 31900 |
| 2025-01-14 | 61.74 | $61.68 | 37500 |
| 2025-01-13 | 61.80 | $61.49 | 102700 |
| 2025-01-10 | 61.92 | $61.28 | 48300 |
| 2025-01-08 | 62.09 | $62.08 | 34200 |
| 2025-01-07 | 62.13 | $62.08 | 27300 |
| 2025-01-06 | 62.18 | $62.69 | 61300 |
| 2025-01-03 | 62.11 | $62.10 | 59200 |
| 2025-01-02 | 62.15 | $61.44 | 70700 |
| 2024-12-31 | 62.34 | $61.52 | 41700 |
| 2024-12-30 | 62.55 | $61.84 | 49700 |
| 2024-12-27 | 62.72 | $62.29 | 36700 |
| 2024-12-26 | 62.83 | $62.94 | 45100 |
| 2024-12-24 | 62.82 | $62.78 | 22700 |
| 2024-12-23 | 62.84 | $62.34 | 181000 |
| 2024-12-20 | 62.95 | $61.83 | 47700 |
| 2024-12-19 | 63.20 | $61.51 | 50600 |
| 2024-12-18 | 63.55 | $61.57 | 31400 |
| 2024-12-17 | 63.94 | $63.07 | 43400 |
| 2024-12-16 | 64.07 | $63.31 | 75900 |
| 2024-12-13 | 64.18 | $63.39 | 64100 |
| 2024-12-12 | 64.28 | $63.70 | 45500 |
| 2024-12-11 | 64.33 | $64.03 | 39200 |
| 2024-12-10 | 64.31 | $63.69 | 40900 |
| 2024-12-09 | 64.36 | $63.97 | 58000 |
| 2024-12-06 | 64.35 | $64.25 | 28300 |
| 2024-12-05 | 64.28 | $64.30 | 35000 |
| 2024-12-04 | 64.18 | $64.39 | 26200 |
| 2024-12-03 | 64.04 | $64.12 | 39100 |
| 2024-12-02 | 63.94 | $64.18 | 39700 |
| 2024-11-29 | 63.79 | $64.16 | 14500 |
| 2024-11-27 | 63.63 | $63.87 | 225200 |
| 2024-11-26 | 63.49 | $63.95 | 34800 |
| 2024-11-25 | 63.31 | $63.69 | 34900 |
| 2024-11-22 | 63.15 | $63.26 | 54600 |
| 2024-11-21 | 63.06 | $63.03 | 41300 |
| 2024-11-20 | 62.99 | $62.52 | 183900 |
| 2024-11-19 | 63.02 | $62.70 | 195000 |
| 2024-11-18 | 63.01 | $62.54 | 39000 |
| 2024-11-15 | 63.03 | $62.37 | 139100 |
| 2024-11-14 | 63.08 | $63.10 | 17100 |
| 2024-11-13 | 62.98 | $63.29 | 38500 |
| 2024-11-12 | 62.82 | $63.27 | 36700 |
| 2024-11-11 | 62.64 | $63.56 | 86500 |
| 2024-11-08 | 62.36 | $63.41 | 30400 |
| 2024-11-07 | 62.06 | $63.33 | 28100 |
| 2024-11-06 | 61.73 | $63.13 | 34500 |
| 2024-11-05 | 61.39 | $61.24 | 40400 |
| 2024-11-04 | 61.38 | $60.58 | 71900 |
| 2024-11-01 | 61.52 | $60.73 | 637700 |
| 2024-10-31 | 61.64 | $60.45 | 41700 |
| 2024-10-30 | 61.84 | $61.51 | 73800 |
| 2024-10-29 | 61.84 | $61.47 | 72200 |
| 2024-10-28 | 61.85 | $61.57 | 114900 |
| 2024-10-25 | 61.84 | $61.24 | 216500 |
| 2024-10-24 | 61.89 | $61.31 | 264500 |
| 2024-10-23 | 61.92 | $61.22 | 33500 |
| 2024-10-22 | 61.98 | $61.82 | 27100 |
| 2024-10-21 | 61.92 | $61.79 | 44200 |
| 2024-10-18 | 61.85 | $61.97 | 24900 |
| 2024-10-17 | 61.72 | $61.98 | 23200 |
| 2024-10-16 | 61.57 | $61.93 | 19600 |
| 2024-10-15 | 61.40 | $61.55 | 35800 |
| 2024-10-14 | 61.27 | $61.95 | 29000 |
| 2024-10-11 | 61.04 | $61.52 | 20300 |
| 2024-10-10 | 60.85 | $61.02 | 54700 |
| 2024-10-09 | 60.74 | $61.06 | 46200 |
| 2024-10-08 | 60.60 | $60.67 | 122100 |
| 2024-10-07 | 60.51 | $60.29 | 50300 |
| 2024-10-04 | 60.48 | $60.77 | 60300 |
| 2024-10-03 | 60.35 | $60.23 | 55200 |
| 2024-10-02 | 60.30 | $60.19 | 75000 |
| 2024-10-01 | 60.25 | $60.20 | 450900 |
| 2024-09-30 | 60.19 | $60.60 | 75300 |
| 2024-09-27 | 60.03 | $60.37 | 31700 |
| 2024-09-26 | 59.89 | $60.40 | 67600 |
| 2024-09-25 | 59.72 | $59.94 | 47400 |
| 2024-09-24 | 59.61 | $60.05 | 37600 |
| 2024-09-23 | 59.46 | $59.91 | 40400 |
| 2024-09-20 | 59.31 | $59.71 | 17000 |
| 2024-09-19 | 59.18 | $60.22 | 37100 |
| 2024-09-18 | 58.92 | $59.28 | 30800 |
| 2024-09-17 | 58.81 | $59.37 | 36600 |
| 2024-09-16 | 58.67 | $59.21 | 26900 |
| 2024-09-13 | 58.53 | $59.14 | 28300 |
| 2024-09-12 | 58.39 | $58.68 | 41400 |
| 2024-09-11 | 58.32 | $58.28 | 26500 |
| 2024-09-10 | 58.32 | $57.79 | 19100 |
| 2024-09-09 | 58.42 | $57.72 | 29500 |
| 2024-09-06 | 58.56 | $57.20 | 28400 |
| 2024-09-05 | 58.83 | $57.99 | 42600 |
| 2024-09-04 | 58.97 | $58.30 | 32100 |
| 2024-09-03 | 59.06 | $58.51 | 43200 |
| 2024-08-30 | 59.13 | $59.62 | 39300 |
| 2024-08-29 | 58.97 | $59.15 | 44100 |
| 2024-08-28 | 58.88 | $59.10 | 40000 |
| 2024-08-27 | 58.78 | $59.35 | 36300 |
| 2024-08-26 | 58.62 | $59.40 | 67200 |
| 2024-08-23 | 58.41 | $59.47 | 47900 |
| 2024-08-22 | 58.15 | $58.63 | 80200 |
| 2024-08-21 | 58.03 | $58.99 | 56700 |
| 2024-08-20 | 57.81 | $58.78 | 36000 |
| 2024-08-19 | 57.60 | $59.00 | 46500 |
| 2024-08-16 | 57.32 | $58.43 | 57700 |
| 2024-08-15 | 57.10 | $58.25 | 58400 |
| 2024-08-14 | 56.89 | $57.44 | 35600 |
| 2024-08-13 | 56.82 | $57.30 | 31300 |
| 2024-08-12 | 56.78 | $56.52 | 38200 |
| 2024-08-09 | 56.89 | $56.83 | 54300 |
| 2024-08-08 | 56.95 | $56.56 | 41700 |
| 2024-08-07 | 57.09 | $55.46 | 162000 |
| 2024-08-06 | 57.49 | $55.65 | 86500 |
| 2024-08-05 | 57.90 | $55.27 | 102300 |
| 2024-08-02 | 58.47 | $56.91 | 265700 |
| 2024-08-01 | 58.78 | $58.17 | 58100 |
| 2024-07-31 | 58.87 | $58.89 | 81400 |
| 2024-07-30 | 58.83 | $58.76 | 31200 |
| 2024-07-29 | 58.80 | $58.62 | 28400 |
| 2024-07-26 | 58.79 | $58.50 | 30100 |
| 2024-07-25 | 58.81 | $57.75 | 48800 |
| 2024-07-24 | 58.99 | $57.86 | 37000 |
| 2024-07-23 | 59.16 | $58.78 | 243000 |
| 2024-07-22 | 59.17 | $58.92 | 33600 |
| 2024-07-19 | 59.15 | $58.58 | 20300 |
| 2024-07-18 | 59.19 | $59.00 | 56400 |
| 2024-07-17 | 59.14 | $59.53 | 73000 |
| 2024-07-16 | 58.97 | $59.92 | 96800 |
| 2024-07-15 | 58.69 | $59.20 | 29900 |
| 2024-07-12 | 58.51 | $58.85 | 44700 |
| 2024-07-11 | 58.38 | $58.69 | 41600 |
| 2024-07-10 | 58.25 | $58.71 | 24700 |
| 2024-07-09 | 58.09 | $58.19 | 39800 |
| 2024-07-08 | 58.01 | $58.27 | 42000 |
| 2024-07-05 | 57.91 | $58.21 | 16400 |
| 2024-07-03 | 57.79 | $57.93 | 32200 |
| 2024-07-02 | 57.71 | $57.96 | 34600 |
| 2024-07-01 | 57.62 | $57.69 | 34800 |
| 2024-06-28 | 57.56 | $57.58 | 21600 |
| 2024-06-27 | 57.51 | $57.53 | 21000 |
| 2024-06-26 | 57.46 | $57.56 | 34100 |
| 2024-06-25 | 57.40 | $57.44 | 48100 |
| 2024-06-24 | 57.35 | $57.50 | 47700 |
| 2024-06-21 | 57.28 | $57.35 | 27700 |
| 2024-06-20 | 57.23 | $57.53 | 36300 |
| 2024-06-18 | 57.13 | $57.29 | 30200 |
| 2024-06-17 | 57.06 | $57.29 | 39600 |
| 2024-06-14 | 56.98 | $56.89 | 30200 |
| 2024-06-13 | 56.97 | $57.12 | 42000 |
| 2024-06-12 | 56.91 | $57.34 | 23500 |
| 2024-06-11 | 56.79 | $57.02 | 80700 |
| 2024-06-10 | 56.71 | $56.87 | 66100 |
| 2024-06-07 | 56.66 | $56.69 | 25300 |
| 2024-06-06 | 56.63 | $56.74 | 43500 |
| 2024-06-05 | 56.58 | $56.67 | 31900 |
| 2024-06-04 | 56.55 | $56.22 | 28300 |
| 2024-06-03 | 56.60 | $56.34 | 39000 |
| 2024-05-31 | 56.63 | $56.45 | 41200 |
| 2024-05-30 | 56.65 | $55.77 | 46600 |
| 2024-05-29 | 56.81 | $55.94 | 29800 |
| 2024-05-28 | 56.95 | $56.45 | 56000 |
| 2024-05-24 | 57.01 | $56.70 | 29100 |
| 2024-05-23 | 57.03 | $56.48 | 292200 |
| 2024-05-22 | 57.09 | $57.16 | 22400 |
| 2024-05-21 | 57.01 | $57.29 | 26300 |
| 2024-05-20 | 56.89 | $57.13 | 31100 |
| 2024-05-17 | 56.78 | $57.26 | 51700 |
| 2024-05-16 | 56.63 | $57.24 | 27500 |
| 2024-05-15 | 56.45 | $57.36 | 111000 |
| 2024-05-14 | 56.22 | $56.87 | 44600 |
| 2024-05-13 | 56.05 | $56.68 | 26700 |
| 2024-05-10 | 55.89 | $56.66 | 131500 |
| 2024-05-09 | 55.71 | $56.53 | 97600 |
| 2024-05-08 | 55.53 | $56.17 | 27700 |
| 2024-05-07 | 55.39 | $56.11 | 41800 |
| 2024-05-06 | 55.25 | $55.98 | 40800 |
| 2024-05-03 | 55.11 | $55.53 | 40400 |
| 2024-05-02 | 55.04 | $54.97 | 34200 |
| 2024-05-01 | 55.09 | $54.50 | 47200 |
| 2024-04-30 | 55.24 | $54.67 | 21400 |
| 2024-04-29 | 55.38 | $55.61 | 22300 |
| 2024-04-26 | 55.34 | $55.47 | 28200 |
| 2024-04-25 | 55.33 | $55.16 | 34000 |
| 2024-04-24 | 55.39 | $55.71 | 26600 |
| 2024-04-23 | 55.33 | $55.63 | 41300 |
| 2024-04-22 | 55.29 | $55.12 | 27100 |
| 2024-04-19 | 55.35 | $54.65 | 24900 |
| 2024-04-18 | 55.52 | $54.63 | 90900 |
| 2024-04-17 | 55.72 | $54.60 | 43100 |
| 2024-04-16 | 55.96 | $54.69 | 71900 |
| 2024-04-15 | 56.22 | $54.94 | 133700 |
| 2024-04-12 | 56.47 | $55.39 | 37000 |
| 2024-04-11 | 56.66 | $56.28 | 32500 |
| 2024-04-10 | 56.69 | $56.09 | 98200 |
| 2024-04-09 | 56.76 | $56.61 | 39100 |
| 2024-04-08 | 56.73 | $56.50 | 33500 |
| 2024-04-05 | 56.72 | $56.43 | 103600 |
| 2024-04-04 | 56.71 | $55.90 | 33100 |
| 2024-04-03 | 56.82 | $56.56 | 62400 |
| 2024-04-02 | 56.80 | $56.45 | 117500 |
| 2024-04-01 | 56.79 | $56.86 | 61600 |
| 2024-03-28 | 56.69 | $57.05 | 47000 |
| 2024-03-27 | 56.53 | $56.86 | 65600 |
| 2024-03-26 | 56.39 | $56.14 | 47400 |
| 2024-03-25 | 56.37 | $56.26 | 84300 |
| 2024-03-22 | 56.31 | $56.43 | 42300 |
| 2024-03-21 | 56.21 | $56.64 | 39500 |
| 2024-03-20 | 56.04 | $56.53 | 101700 |
| 2024-03-19 | 55.86 | $55.95 | 68300 |
| 2024-03-18 | 55.78 | $55.61 | 79100 |
| 2024-03-15 | 55.75 | $55.32 | 40000 |
| 2024-03-14 | 55.77 | $55.87 | 45600 |
| 2024-03-13 | 55.67 | $55.95 | 44200 |
| 2024-03-12 | 55.54 | $55.88 | 40900 |
| 2024-03-11 | 55.40 | $55.56 | 100200 |
| 2024-03-08 | 55.31 | $55.40 | 46500 |
| 2024-03-07 | 55.22 | $55.37 | 50100 |
| 2024-03-06 | 55.13 | $54.96 | 49300 |
| 2024-03-05 | 55.11 | $54.65 | 119000 |
| 2024-03-04 | 55.14 | $55.15 | 108000 |
| 2024-03-01 | 55.07 | $55.29 | 58700 |
| 2024-02-29 | 54.96 | $55.10 | 60100 |
| 2024-02-28 | 54.86 | $54.80 | 38900 |
| 2024-02-27 | 54.81 | $54.93 | 43200 |
| 2024-02-26 | 54.73 | $54.74 | 111000 |
| 2024-02-23 | 54.66 | $55.00 | 38200 |
| 2024-02-22 | 54.53 | $54.89 | 51300 |
| 2024-02-21 | 54.39 | $54.19 | 128200 |
| 2024-02-20 | 54.38 | $54.07 | 102700 |
| 2024-02-16 | 54.39 | $54.26 | 37200 |
| 2024-02-15 | 54.36 | $54.58 | 42300 |
| 2024-02-14 | 54.25 | $54.04 | 107800 |
| 2024-02-13 | 54.23 | $53.60 | 65200 |
| 2024-02-12 | 54.31 | $54.54 | 57500 |
| 2024-02-09 | 54.19 | $54.42 | 198000 |
| 2024-02-08 | 54.07 | $54.31 | 53500 |
| 2024-02-07 | 53.96 | $54.14 | 41300 |
| 2024-02-06 | 53.86 | $53.77 | 57600 |
| 2024-02-05 | 53.82 | $53.50 | 247200 |
| 2024-02-02 | 53.83 | $53.99 | 54600 |
| 2024-02-01 | 53.73 | $53.47 | 27500 |
| 2024-01-31 | 53.72 | $53.12 | 58200 |
| 2024-01-30 | 53.79 | $54.05 | 38900 |
| 2024-01-29 | 53.66 | $54.06 | 56300 |
| 2024-01-26 | 53.51 | $53.72 | 65200 |
| 2024-01-25 | 53.40 | $53.66 | 45300 |
| 2024-01-24 | 53.28 | $53.38 | 48000 |
| 2024-01-23 | 53.20 | $53.39 | 97500 |
| 2024-01-22 | 53.11 | $53.23 | 39400 |
| 2024-01-19 | 53.02 | $53.04 | 104300 |
| 2024-01-18 | 52.97 | $52.42 | 71100 |
| 2024-01-17 | 53.03 | $52.14 | 63600 |
| 2024-01-16 | 53.16 | $52.54 | 66500 |
| 2024-01-12 | 53.22 | $52.84 | 34400 |
| 2024-01-11 | 53.22 | $52.86 | 41400 |
| 2024-01-10 | 53.21 | $52.94 | 47600 |
| 2024-01-09 | 53.19 | $52.74 | 634900 |
| 2024-01-08 | 53.19 | $52.97 | 42100 |
| 2024-01-05 | 53.15 | $52.35 | 141700 |
| 2024-01-04 | 53.22 | $52.24 | 85100 |
| 2024-01-03 | 53.32 | $52.49 | 60100 |
| 2024-01-02 | 53.38 | $52.91 | 169900 |
| 2023-12-29 | 53.36 | $53.00 | 65900 |
| 2023-12-28 | 53.31 | $53.21 | 102800 |
| 2023-12-27 | 53.19 | $53.12 | 42000 |
| 2023-12-26 | 53.08 | $53.17 | 73300 |
| 2023-12-22 | 52.92 | $52.95 | 32000 |
| 2023-12-21 | 52.78 | $52.84 | 52400 |
| 2023-12-20 | 52.63 | $52.28 | 70000 |
| 2023-12-19 | 52.58 | $53.11 | 80400 |
| 2023-12-18 | 52.33 | $52.65 | 44200 |
| 2023-12-15 | 52.13 | $52.46 | 77800 |
| 2023-12-14 | 51.93 | $52.84 | 97100 |
| 2023-12-13 | 51.61 | $52.26 | 64500 |
| 2023-12-12 | 51.36 | $51.57 | 21900 |
| 2023-12-11 | 51.21 | $51.45 | 47400 |
| 2023-12-08 | 51.06 | $51.29 | 23000 |
| 2023-12-07 | 50.91 | $51.00 | 115500 |
| 2023-12-06 | 50.79 | $50.60 | 86400 |
| 2023-12-05 | 50.73 | $50.80 | 70300 |
| 2023-12-04 | 50.62 | $50.82 | 72100 |
| 2023-12-01 | 50.47 | $50.98 | 54200 |
| 2023-11-30 | 50.27 | $50.56 | 63100 |
| 2023-11-29 | 50.12 | $50.19 | 46600 |
| 2023-11-28 | 50.01 | $50.18 | 30900 |
| 2023-11-27 | 49.89 | $50.08 | 45700 |
| 2023-11-24 | 49.77 | $50.20 | 16300 |
| 2023-11-22 | 49.59 | $50.16 | 38000 |
| 2023-11-21 | 49.39 | $49.92 | 51500 |
| 2023-11-20 | 49.21 | $50.09 | 55900 |
| 2023-11-17 | 48.96 | $49.80 | 37600 |
| 2023-11-16 | 48.72 | $49.62 | 59900 |
| 2023-11-15 | 48.48 | $49.75 | 236100 |
| 2023-11-14 | 48.18 | $49.55 | 245000 |
| 2023-11-13 | 47.87 | $48.48 | 35600 |
| 2023-11-10 | 47.73 | $48.59 | 51800 |
| 2023-11-09 | 47.55 | $47.89 | 47700 |
| 2023-11-08 | 47.49 | $48.30 | 37200 |
| 2023-11-07 | 47.33 | $48.40 | 42100 |
| 2023-11-06 | 47.12 | $48.34 | 32000 |
| 2023-11-03 | 46.90 | $48.37 | 184000 |
| 2023-11-02 | 46.63 | $47.87 | 66200 |
| 2023-11-01 | 46.43 | $46.99 | 790500 |
| 2023-10-31 | 46.39 | $46.59 | 159800 |
| 2023-10-30 | 46.43 | $46.30 | 282200 |
| 2023-10-27 | 46.55 | $45.72 | 223200 |
| 2023-10-26 | 46.80 | $45.95 | 650500 |
| 2023-10-25 | 47.06 | $46.43 | 163200 |
| 2023-10-24 | 47.25 | $46.98 | 82600 |
| 2023-10-23 | 47.37 | $46.67 | 98900 |
| 2023-10-20 | 47.57 | $46.85 | 170600 |
| 2023-10-19 | 47.77 | $47.45 | 90000 |
| 2023-10-18 | 47.88 | $47.89 | 56400 |
| 2023-10-17 | 47.91 | $48.51 | 39200 |
| 2023-10-16 | 47.82 | $48.39 | 43000 |
| 2023-10-13 | 47.74 | $47.84 | 35600 |
| 2023-10-12 | 47.77 | $48.13 | 53500 |
| 2023-10-11 | 47.74 | $48.45 | 51300 |
| 2023-10-10 | 47.65 | $48.37 | 88200 |
| 2023-10-09 | 47.55 | $48.01 | 62300 |
| 2023-10-06 | 47.53 | $47.69 | 47000 |
| 2023-10-05 | 47.57 | $47.25 | 89100 |
| 2023-10-04 | 47.71 | $47.35 | 43200 |
| 2023-10-03 | 47.86 | $47.10 | 54300 |
| 2023-10-02 | 48.09 | $47.76 | 77500 |
| 2023-09-29 | 48.22 | $47.85 | 110200 |
| 2023-09-28 | 48.35 | $47.97 | 116300 |
| 2023-09-27 | 48.48 | $47.71 | 74700 |
| 2023-09-26 | 48.69 | $47.80 | 99100 |
| 2023-09-25 | 48.92 | $48.49 | 66400 |
| 2023-09-22 | 49.04 | $48.23 | 66100 |
| 2023-09-21 | 49.24 | $48.34 | 52600 |
| 2023-09-20 | 49.44 | $48.92 | 26300 |
| 2023-09-19 | 49.56 | $49.41 | 29200 |
| 2023-09-18 | 49.59 | $49.45 | 24900 |
| 2023-09-15 | 49.62 | $49.49 | 21400 |
| 2023-09-14 | 49.64 | $50.13 | 22900 |
| 2023-09-13 | 49.54 | $49.58 | 20000 |
| 2023-09-12 | 49.53 | $49.57 | 14900 |
| 2023-09-11 | 49.52 | $49.75 | 20400 |
| 2023-09-08 | 49.47 | $49.44 | 15800 |
| 2023-09-07 | 49.49 | $49.25 | 16000 |
| 2023-09-06 | 49.54 | $49.46 | 13500 |
| 2023-09-05 | 49.56 | $49.83 | 29300 |
| 2023-09-01 | 49.50 | $50.06 | 24000 |
| 2023-08-31 | 49.39 | $49.89 | 14500 |
| 2023-08-30 | 49.29 | $49.87 | 25400 |
| 2023-08-29 | 49.19 | $49.80 | 20900 |
| 2023-08-28 | 49.08 | $49.15 | 20700 |
| 2023-08-25 | 49.09 | $48.87 | 31400 |
| 2023-08-24 | 49.17 | $48.63 | 19200 |
| 2023-08-23 | 49.31 | $49.20 | 56400 |
| 2023-08-22 | 49.36 | $48.66 | 66200 |
| 2023-08-21 | 49.52 | $48.93 | 77500 |
| 2023-08-18 | 49.66 | $48.73 | 97400 |
| 2023-08-17 | 49.86 | $48.76 | 66500 |
| 2023-08-16 | 50.09 | $49.05 | 65200 |
| 2023-08-15 | 50.29 | $49.44 | 32300 |
| 2023-08-14 | 50.44 | $50.10 | 141000 |
| 2023-08-11 | 50.48 | $49.86 | 39000 |
| 2023-08-10 | 50.57 | $49.87 | 34800 |
| 2023-08-09 | 50.66 | $49.98 | 18300 |
| 2023-08-08 | 50.75 | $50.29 | 34300 |
| 2023-08-07 | 50.79 | $50.48 | 137400 |
| 2023-08-04 | 50.78 | $50.00 | 49100 |
| 2023-08-03 | 50.87 | $50.09 | 35300 |
| 2023-08-02 | 50.96 | $50.35 | 58100 |
| 2023-08-01 | 50.99 | $50.95 | 52000 |
| 2023-07-31 | 50.91 | $50.98 | 29700 |
| 2023-07-28 | 50.79 | $50.86 | 29200 |
| 2023-07-27 | 50.68 | $50.43 | 35800 |
| 2023-07-26 | 50.64 | $50.63 | 17700 |
| 2023-07-25 | 50.55 | $50.68 | 112300 |
| 2023-07-24 | 50.42 | $50.60 | 33500 |
| 2023-07-21 | 50.29 | $50.27 | 61600 |
| 2023-07-20 | 50.19 | $50.35 | 42600 |
| 2023-07-19 | 50.07 | $50.64 | 33800 |
| 2023-07-18 | 49.85 | $50.40 | 21200 |
| 2023-07-17 | 49.65 | $49.98 | 32500 |
| 2023-07-14 | 49.50 | $49.72 | 62600 |
| 2023-07-13 | 49.38 | $49.86 | 25300 |
| 2023-07-12 | 49.20 | $49.46 | 54600 |
| 2023-07-11 | 49.07 | $49.18 | 61100 |
| 2023-07-10 | 48.98 | $48.75 | 255500 |
| 2023-07-07 | 48.97 | $48.65 | 30300 |
| 2023-07-06 | 48.97 | $48.57 | 174200 |
| 2023-07-05 | 48.98 | $49.09 | 24500 |
| 2023-07-03 | 48.88 | $49.21 | 19500 |
| 2023-06-30 | 48.74 | $49.10 | 23700 |
| 2023-06-29 | 48.59 | $48.66 | 22800 |
| 2023-06-28 | 48.51 | $48.39 | 32000 |
| 2023-06-27 | 48.46 | $48.39 | 37800 |
| 2023-06-26 | 48.41 | $47.79 | 55400 |
| 2023-06-23 | 48.47 | $47.93 | 35000 |
| 2023-06-22 | 48.51 | $48.23 | 35100 |
| 2023-06-21 | 48.49 | $48.15 | 44200 |
| 2023-06-20 | 48.48 | $48.29 | 49300 |
| 2023-06-16 | 48.43 | $48.59 | 33900 |
| 2023-06-15 | 48.30 | $48.94 | 30700 |
| 2023-06-14 | 48.08 | $48.31 | 24800 |
| 2023-06-13 | 47.95 | $48.60 | 39900 |
| 2023-06-12 | 47.74 | $48.31 | 30100 |
| 2023-06-09 | 47.54 | $47.92 | 46600 |
| 2023-06-08 | 47.40 | $47.92 | 35700 |
| 2023-06-07 | 47.23 | $47.82 | 19100 |
| 2023-06-06 | 47.05 | $47.72 | 32500 |
| 2023-06-05 | 46.86 | $47.44 | 31500 |
| 2023-06-02 | 46.70 | $47.59 | 27000 |
| 2023-06-01 | 46.47 | $46.65 | 28900 |
| 2023-05-31 | 46.41 | $46.27 | 33600 |
| 2023-05-30 | 46.42 | $46.67 | 50800 |
| 2023-05-26 | 46.34 | $46.72 | 47700 |
| 2023-05-25 | 46.24 | $46.06 | 48800 |
| 2023-05-24 | 46.26 | $45.95 | 51500 |
| 2023-05-23 | 46.30 | $46.32 | 35600 |
| 2023-05-22 | 46.27 | $46.57 | 20100 |
| 2023-05-19 | 46.19 | $46.57 | 27800 |
| 2023-05-18 | 46.09 | $46.65 | 130400 |
| 2023-05-17 | 45.96 | $46.25 | 55500 |
| 2023-05-16 | 45.89 | $45.63 | 30000 |
| 2023-05-15 | 45.93 | $45.95 | 26100 |
| 2023-05-12 | 45.92 | $45.71 | 36900 |
| 2023-05-11 | 45.96 | $45.84 | 24800 |
| 2023-05-10 | 45.97 | $45.86 | 70600 |
| 2023-05-09 | 45.98 | $45.77 | 29300 |
| 2023-05-08 | 46.01 | $46.01 | 25400 |
| 2023-05-05 | 46.00 | $46.01 | 61000 |
| 2023-05-04 | 45.98 | $45.08 | 38600 |
| 2023-05-03 | 46.15 | $45.68 | 25500 |
| 2023-05-02 | 46.23 | $45.93 | 25700 |
| 2023-05-01 | 46.26 | $46.53 | 15500 |
| 2023-04-28 | 46.17 | $46.51 | 49600 |
| 2023-04-27 | 46.06 | $46.15 | 22100 |
| 2023-04-26 | 46.02 | $45.29 | 27200 |
| 2023-04-25 | 46.14 | $45.47 | 24100 |
| 2023-04-24 | 46.25 | $46.11 | 21900 |
| 2023-04-21 | 46.24 | $46.04 | 28400 |
| 2023-04-20 | 46.24 | $46.07 | 44200 |
| 2023-04-19 | 46.23 | $46.38 | 64400 |
| 2023-04-18 | 46.15 | $46.57 | 28300 |
| 2023-04-17 | 46.01 | $46.51 | 41400 |
| 2023-04-14 | 45.86 | $46.37 | 71500 |
| 2023-04-13 | 45.72 | $46.42 | 371900 |
| 2023-04-12 | 45.55 | $45.85 | 77100 |
| 2023-04-11 | 45.46 | $46.01 | 43200 |
| 2023-04-10 | 45.32 | $45.90 | 59900 |
| 2023-04-06 | 45.19 | $45.76 | 27000 |
| 2023-04-05 | 45.06 | $45.63 | 20400 |
| 2023-04-04 | 44.95 | $45.70 | 52200 |
| 2023-04-03 | 44.79 | $46.14 | 43800 |
| 2023-03-31 | 44.52 | $45.76 | 12200 |
| 2023-03-30 | 44.29 | $45.16 | 27100 |
| 2023-03-29 | 44.15 | $44.93 | 33100 |
| 2023-03-28 | 44.04 | $44.32 | 19400 |
| 2023-03-27 | 44.05 | $44.39 | 31900 |
| 2023-03-24 | 44.04 | $44.24 | 31300 |
| 2023-03-23 | 44.06 | $44.02 | 29400 |
| 2023-03-22 | 44.14 | $44.09 | 49700 |
| 2023-03-21 | 44.23 | $44.83 | 83500 |
| 2023-03-20 | 44.17 | $44.16 | 43100 |
| 2023-03-17 | 44.25 | $43.68 | 32000 |
| 2023-03-16 | 44.44 | $44.55 | 40200 |
| 2023-03-15 | 44.49 | $43.75 | 31800 |
| 2023-03-14 | 44.71 | $44.25 | 51200 |
| 2023-03-13 | 44.87 | $43.53 | 47700 |
| 2023-03-10 | 45.21 | $43.90 | 44200 |
| 2023-03-09 | 45.53 | $44.57 | 40100 |
| 2023-03-08 | 45.76 | $45.50 | 25800 |
| 2023-03-07 | 45.84 | $45.47 | 24300 |
| 2023-03-06 | 45.93 | $46.20 | 40900 |
| 2023-03-03 | 45.88 | $46.21 | 33200 |
| 2023-03-02 | 45.83 | $45.49 | 33000 |
| 2023-03-01 | 45.92 | $45.20 | 35500 |
| 2023-02-28 | 46.08 | $45.27 | 16100 |
| 2023-02-27 | 46.26 | $45.40 | 41200 |
| 2023-02-24 | 46.44 | $45.36 | 30200 |
| 2023-02-23 | 46.65 | $45.80 | 29800 |
| 2023-02-22 | 46.80 | $45.61 | 21900 |
| 2023-02-21 | 47.02 | $45.62 | 38500 |
| 2023-02-17 | 47.27 | $46.54 | 20900 |
| 2023-02-16 | 47.36 | $46.74 | 43100 |
| 2023-02-15 | 47.42 | $47.33 | 36100 |
| 2023-02-14 | 47.36 | $47.22 | 25700 |
| 2023-02-13 | 47.31 | $47.42 | 59000 |
| 2023-02-10 | 47.20 | $46.81 | 64700 |
| 2023-02-09 | 47.21 | $46.56 | 31700 |
| 2023-02-08 | 47.26 | $46.98 | 41800 |
| 2023-02-07 | 47.23 | $47.62 | 66800 |
| 2023-02-06 | 47.05 | $47.09 | 65200 |
| 2023-02-03 | 46.95 | $47.48 | 36700 |
| 2023-02-02 | 46.75 | $47.89 | 33900 |
| 2023-02-01 | 46.43 | $47.09 | 41000 |
| 2023-01-31 | 46.22 | $46.75 | 44500 |
| 2023-01-30 | 46.04 | $46.02 | 46700 |
| 2023-01-27 | 45.99 | $46.65 | 62900 |
| 2023-01-26 | 45.79 | $46.56 | 30100 |
| 2023-01-25 | 45.58 | $46.05 | 46400 |
| 2023-01-24 | 45.44 | $45.90 | 32100 |
| 2023-01-23 | 45.31 | $46.04 | 250400 |
| 2023-01-20 | 45.12 | $45.49 | 38900 |
| 2023-01-19 | 45.02 | $44.67 | 61700 |
| 2023-01-18 | 45.08 | $45.03 | 133500 |
| 2023-01-17 | 45.06 | $45.71 | 268700 |
| 2023-01-13 | 44.90 | $45.87 | 34500 |
| 2023-01-12 | 44.68 | $45.73 | 44400 |
| 2023-01-11 | 44.46 | $45.52 | 132900 |
| 2023-01-10 | 44.24 | $45.00 | 107600 |
| 2023-01-09 | 44.10 | $44.64 | 28800 |
| 2023-01-06 | 44.01 | $44.88 | 40900 |
| 2023-01-05 | 43.86 | $43.86 | 79000 |
| 2023-01-04 | 43.90 | $44.12 | 98200 |
| 2023-01-03 | 43.89 | $43.79 | 43400 |
| 2022-12-30 | 43.96 | $43.85 | 55400 |
| 2022-12-29 | 44.03 | $43.89 | 95100 |
| 2022-12-28 | 44.10 | $43.24 | 60000 |
| 2022-12-27 | 44.32 | $43.90 | 70500 |
| 2022-12-23 | 44.44 | $43.94 | 224100 |
| 2022-12-22 | 44.57 | $43.75 | 60700 |
| 2022-12-21 | 44.76 | $44.18 | 58000 |
| 2022-12-20 | 44.89 | $43.65 | 74100 |
| 2022-12-19 | 45.16 | $43.45 | 91500 |
| 2022-12-16 | 45.51 | $43.94 | 98100 |
| 2022-12-15 | 45.81 | $44.68 | 92600 |
| 2022-12-14 | 46.00 | $45.73 | 41400 |
| 2022-12-13 | 46.00 | $45.99 | 50100 |
| 2022-12-12 | 45.95 | $45.65 | 100500 |
| 2022-12-09 | 45.95 | $45.00 | 21800 |
| 2022-12-08 | 46.08 | $45.36 | 31200 |
| 2022-12-07 | 46.16 | $45.08 | 32200 |
| 2022-12-06 | 46.31 | $45.10 | 51300 |
| 2022-12-05 | 46.46 | $45.77 | 39200 |
| 2022-12-02 | 46.50 | $46.61 | 97200 |
| 2022-12-01 | 46.36 | $46.68 | 25300 |
| 2022-11-30 | 46.18 | $46.74 | 109500 |
| 2022-11-29 | 45.96 | $45.54 | 27700 |
| 2022-11-28 | 45.94 | $45.55 | 216100 |
| 2022-11-25 | 45.91 | $46.19 | 18700 |
| 2022-11-23 | 45.74 | $46.19 | 39700 |
| 2022-11-22 | 45.53 | $46.02 | 76300 |
| 2022-11-21 | 45.32 | $45.38 | 213800 |
| 2022-11-18 | 45.21 | $45.55 | 51600 |
| 2022-11-17 | 45.04 | $45.28 | 112100 |
| 2022-11-16 | 44.90 | $45.27 | 37700 |
| 2022-11-15 | 44.72 | $45.70 | 55800 |
| 2022-11-14 | 44.43 | $45.47 | 91200 |
| 2022-11-11 | 44.13 | $45.75 | 55400 |
| 2022-11-10 | 43.73 | $45.14 | 46300 |
| 2022-11-09 | 43.38 | $42.94 | 84100 |
| 2022-11-08 | 43.44 | $43.85 | 136500 |
| 2022-11-07 | 43.31 | $43.60 | 28200 |
| 2022-11-04 | 43.22 | $43.06 | 57300 |
| 2022-11-03 | 43.22 | $42.39 | 44300 |
| 2022-11-02 | 43.37 | $43.06 | 64300 |
| 2022-11-01 | 43.39 | $44.15 | 289000 |
| 2022-10-31 | 43.19 | $44.18 | 49400 |
| 2022-10-28 | 42.94 | $44.48 | 35800 |
| 2022-10-27 | 42.59 | $43.47 | 55400 |
| 2022-10-26 | 42.40 | $43.82 | 30200 |
| 2022-10-25 | 42.10 | $44.02 | 93900 |
| 2022-10-24 | 41.71 | $43.33 | 64400 |
| 2022-10-21 | 41.41 | $42.94 | 22800 |
| 2022-10-20 | 41.15 | $41.75 | 45300 |
| 2022-10-19 | 41.10 | $41.94 | 26900 |
| 2022-10-18 | 41.00 | $42.31 | 22200 |
| 2022-10-17 | 40.81 | $41.87 | 55800 |
| 2022-10-14 | 40.69 | $40.98 | 28200 |
| 2022-10-13 | 40.75 | $41.75 | 39400 |
| 2022-10-12 | 40.65 | $40.66 | 48000 |
| 2022-10-11 | 40.78 | $40.74 | 66400 |
| 2022-10-10 | 40.92 | $40.88 | 33100 |
| 2022-10-07 | 41.06 | $41.12 | 28500 |
| 2022-10-06 | 41.18 | $42.10 | 55500 |
| 2022-10-05 | 41.11 | $42.48 | 37600 |
| 2022-10-04 | 40.97 | $42.62 | 37900 |
| 2022-10-03 | 40.77 | $41.17 | 77800 |
| 2022-09-30 | 40.86 | $40.01 | 123400 |
| 2022-09-29 | 41.22 | $40.50 | 72800 |
| 2022-09-28 | 41.54 | $41.39 | 132300 |
| 2022-09-27 | 41.73 | $40.50 | 244900 |
| 2022-09-26 | 42.15 | $40.63 | 310600 |
| 2022-09-23 | 42.62 | $41.10 | 75200 |
| 2022-09-22 | 43.06 | $41.96 | 81400 |
| 2022-09-21 | 43.41 | $42.27 | 22800 |
| 2022-09-20 | 43.75 | $42.96 | 44500 |
| 2022-09-19 | 44.00 | $43.51 | 51800 |
| 2022-09-16 | 44.18 | $43.12 | 37400 |
| 2022-09-15 | 44.47 | $43.67 | 27100 |
| 2022-09-14 | 44.70 | $44.09 | 27000 |
| 2022-09-13 | 44.88 | $43.94 | 49300 |
| 2022-09-12 | 45.13 | $46.06 | 16800 |
| 2022-09-09 | 44.97 | $45.59 | 31800 |
| 2022-09-08 | 44.88 | $44.71 | 40600 |
| 2022-09-07 | 44.97 | $44.41 | 45000 |
| 2022-09-06 | 45.14 | $43.72 | 65700 |
| 2022-09-02 | 45.48 | $44.15 | 17300 |
| 2022-09-01 | 45.79 | $44.52 | 85900 |
| 2022-08-31 | 46.07 | $44.33 | 37100 |
| 2022-08-30 | 46.43 | $44.65 | 30900 |
| 2022-08-29 | 46.78 | $45.25 | 40600 |
| 2022-08-26 | 47.07 | $45.58 | 25200 |
| 2022-08-25 | 47.33 | $47.03 | 26500 |
| 2022-08-24 | 47.31 | $46.32 | 65100 |
| 2022-08-23 | 47.45 | $46.22 | 52500 |
| 2022-08-22 | 47.62 | $46.32 | 57500 |
| 2022-08-19 | 47.79 | $47.32 | 47000 |
| 2022-08-18 | 47.78 | $47.90 | 31500 |
| 2022-08-17 | 47.63 | $47.78 | 35900 |
| 2022-08-16 | 47.48 | $48.26 | 26200 |
| 2022-08-15 | 47.20 | $48.09 | 45300 |
| 2022-08-12 | 46.90 | $48.01 | 47100 |
| 2022-08-11 | 46.57 | $47.34 | 41300 |
| 2022-08-10 | 46.32 | $47.19 | 25500 |
| 2022-08-09 | 46.05 | $46.21 | 63400 |
| 2022-08-08 | 45.95 | $46.31 | 36000 |
| 2022-08-05 | 45.81 | $46.30 | 56500 |
| 2022-08-04 | 45.65 | $46.33 | 73800 |
| 2022-08-03 | 45.45 | $46.46 | 59900 |
| 2022-08-02 | 45.18 | $45.63 | 52000 |
| 2022-08-01 | 45.05 | $46.21 | 42900 |
| 2022-07-29 | 44.77 | $46.23 | 106500 |
| 2022-07-28 | 44.45 | $45.50 | 59300 |
| 2022-07-27 | 44.22 | $45.21 | 42700 |
| 2022-07-26 | 44.02 | $44.20 | 28300 |
| 2022-07-25 | 44.00 | $44.70 | 27500 |
| 2022-07-22 | 43.87 | $44.51 | 41600 |
| 2022-07-21 | 43.76 | $45.02 | 143500 |
| 2022-07-20 | 43.53 | $44.76 | 49000 |
| 2022-07-19 | 43.32 | $44.63 | 35500 |
| 2022-07-18 | 43.11 | $43.50 | 43400 |
| 2022-07-15 | 43.11 | $43.79 | 83000 |
| 2022-07-14 | 43.05 | $42.94 | 96100 |
| 2022-07-13 | 43.16 | $43.32 | 53500 |
| 2022-07-12 | 43.21 | $43.47 | 39800 |
| 2022-07-11 | 43.25 | $43.69 | 34000 |
| 2022-07-08 | 43.24 | $44.24 | 44600 |
| 2022-07-07 | 43.13 | $44.28 | 55900 |
| 2022-07-06 | 43.00 | $43.60 | 29900 |
| 2022-07-05 | 42.99 | $43.49 | 75400 |
| 2022-07-01 | 43.02 | $43.39 | 46700 |
| 2022-06-30 | 43.07 | $43.02 | 29700 |
| 2022-06-29 | 43.22 | $43.48 | 59800 |
| 2022-06-28 | 43.30 | $43.63 | 55200 |
| 2022-06-27 | 43.37 | $44.38 | 121100 |
| 2022-06-24 | 43.30 | $44.40 | 49300 |
| 2022-06-23 | 43.23 | $43.21 | 49100 |
| 2022-06-22 | 43.40 | $42.84 | 71100 |
| 2022-06-21 | 43.68 | $43.07 | 62700 |
| 2022-06-17 | 43.97 | $42.13 | 41600 |
| 2022-06-16 | 44.51 | $42.18 | 107200 |
| 2022-06-15 | 45.13 | $43.74 | 31000 |
| 2022-06-14 | 45.54 | $43.12 | 1.0M |
| 2022-06-13 | 46.14 | $43.17 | 917600 |
| 2022-06-10 | 46.83 | $45.10 | 66300 |
| 2022-06-09 | 47.22 | $46.46 | 40300 |
| 2022-06-08 | 47.39 | $47.67 | 25700 |
| 2022-06-07 | 47.34 | $48.39 | 138200 |
| 2022-06-06 | 47.13 | $47.88 | 63300 |
| 2022-06-03 | 46.99 | $47.72 | 60200 |
| 2022-06-02 | 46.86 | $48.28 | 42000 |
| 2022-06-01 | 46.60 | $47.79 | 70800 |
| 2022-05-31 | 46.40 | $48.12 | 71000 |
| 2022-05-27 | 46.10 | $48.23 | 85700 |
| 2022-05-26 | 45.74 | $47.19 | 63300 |
| 2022-05-25 | 45.54 | $46.36 | 95400 |
| 2022-05-24 | 45.49 | $45.77 | 47400 |
| 2022-05-23 | 45.57 | $46.17 | 68900 |
| 2022-05-20 | 45.58 | $45.12 | 91600 |
| 2022-05-19 | 45.82 | $45.26 | 68000 |
| 2022-05-18 | 46.07 | $45.62 | 58100 |
| 2022-05-17 | 46.30 | $47.42 | 65200 |
| 2022-05-16 | 46.18 | $46.37 | 47100 |
| 2022-05-13 | 46.28 | $46.35 | 61800 |
| 2022-05-12 | 46.41 | $45.34 | 85600 |
| 2022-05-11 | 46.78 | $45.31 | 49300 |
| 2022-05-10 | 47.21 | $46.07 | 71900 |
| 2022-05-09 | 47.57 | $46.24 | 65600 |
| 2022-05-06 | 47.95 | $47.51 | 42500 |
| 2022-05-05 | 48.13 | $47.70 | 62700 |
| 2022-05-04 | 48.30 | $49.27 | 25400 |
| 2022-05-03 | 48.17 | $47.85 | 165100 |
| 2022-05-02 | 48.32 | $47.48 | 124600 |
| 2022-04-29 | 48.58 | $47.19 | 63600 |
| 2022-04-28 | 48.95 | $48.92 | 109900 |
| 2022-04-27 | 49.01 | $47.70 | 191900 |
| 2022-04-26 | 49.35 | $47.66 | 126900 |
| 2022-04-25 | 49.75 | $48.84 | 74900 |
| 2022-04-22 | 49.96 | $48.54 | 140500 |
| 2022-04-21 | 50.28 | $49.92 | 57000 |
| 2022-04-20 | 50.35 | $50.64 | 58000 |
| 2022-04-19 | 50.29 | $50.55 | 54800 |
| 2022-04-18 | 50.23 | $49.79 | 73200 |
| 2022-04-14 | 50.33 | $49.76 | 50300 |
| 2022-04-13 | 50.44 | $50.20 | 41200 |
| 2022-04-12 | 50.48 | $49.64 | 110300 |
| 2022-04-11 | 50.65 | $49.82 | 45500 |
| 2022-04-08 | 50.80 | $50.35 | 57400 |
| 2022-04-07 | 50.86 | $50.28 | 81100 |
| 2022-04-06 | 50.95 | $50.08 | 90100 |
| 2022-04-05 | 51.09 | $50.57 | 55100 |
| 2022-04-04 | 51.15 | $51.24 | 56600 |
| 2022-04-01 | 51.07 | $50.95 | 61200 |
| 2022-03-31 | 51.04 | $50.83 | 90200 |
| 2022-03-30 | 51.03 | $51.86 | 66900 |
| 2022-03-29 | 50.79 | $52.12 | 70800 |
| 2022-03-28 | 50.46 | $51.40 | 30300 |
| 2022-03-25 | 50.22 | $51.47 | 45100 |
| 2022-03-24 | 49.93 | $51.08 | 42600 |
| 2022-03-23 | 49.68 | $50.44 | 57500 |
| 2022-03-22 | 49.52 | $51.08 | 146900 |
| 2022-03-21 | 49.20 | $50.55 | 74400 |
| 2022-03-18 | 48.94 | $50.54 | 55700 |
| 2022-03-17 | 48.65 | $50.17 | 89400 |
| 2022-03-16 | 48.38 | $49.63 | 71800 |
| 2022-03-15 | 48.20 | $48.63 | 54200 |
| 2022-03-14 | 48.20 | $47.73 | 82100 |
| 2022-03-11 | 48.39 | $48.04 | 97200 |
| 2022-03-10 | 48.55 | $48.55 | 145900 |
| 2022-03-09 | 48.64 | $48.73 | 104300 |
| 2022-03-08 | 48.70 | $47.49 | 115900 |
| 2022-03-07 | 49.04 | $47.86 | 160400 |
| 2022-03-04 | 49.37 | $49.33 | 72700 |
| 2022-03-03 | 49.43 | $49.88 | 65500 |
| 2022-03-02 | 49.40 | $50.01 | 90200 |
| 2022-03-01 | 49.34 | $49.00 | 119400 |
| 2022-02-28 | 49.48 | $49.52 | 144800 |
| 2022-02-25 | 49.54 | $49.85 | 140300 |
| 2022-02-24 | 49.54 | $48.58 | 202400 |
| 2022-02-23 | 49.81 | $48.29 | 155000 |
| 2022-02-22 | 50.19 | $49.17 | 140600 |
| 2022-02-18 | 50.45 | $49.65 | 173600 |
| 2022-02-17 | 50.65 | $49.93 | 83500 |
| 2022-02-16 | 50.82 | $51.05 | 83100 |
| 2022-02-15 | 50.79 | $50.90 | 151300 |
| 2022-02-14 | 50.79 | $50.22 | 118200 |
| 2022-02-11 | 50.93 | $50.37 | 97100 |
| 2022-02-10 | 51.06 | $51.20 | 138400 |
| 2022-02-09 | 51.03 | $51.93 | 89200 |
| 2022-02-08 | 50.85 | $51.32 | 75700 |
| 2022-02-07 | 50.77 | $50.86 | 256300 |
| 2022-02-04 | 50.78 | $50.92 | 72300 |
| 2022-02-03 | 50.77 | $50.99 | 69100 |
| 2022-02-02 | 50.75 | $51.98 | 121200 |
| 2022-02-01 | 50.52 | $51.45 | 710900 |
| 2022-01-31 | 50.37 | $51.05 | 144200 |
| 2022-01-28 | 50.28 | $50.28 | 88600 |
| 2022-01-27 | 50.33 | $49.25 | 98800 |
| 2022-01-26 | 50.62 | $49.41 | 197000 |
| 2022-01-25 | 50.93 | $49.46 | 155700 |
| 2022-01-24 | 51.27 | $49.95 | 446500 |
| 2022-01-21 | 51.57 | $49.62 | 237300 |
| 2022-01-20 | 51.98 | $50.55 | 145300 |
| 2022-01-19 | 52.26 | $51.02 | 118100 |
| 2022-01-18 | 52.49 | $51.73 | 95500 |
| 2022-01-14 | 52.61 | $52.52 | 83800 |
| 2022-01-13 | 52.57 | $52.38 | 79300 |
| 2022-01-12 | 52.55 | $52.64 | 89500 |
| 2022-01-11 | 52.47 | $52.57 | 101500 |
| 2022-01-10 | 52.40 | $52.14 | 63700 |
| 2022-01-07 | 52.39 | $52.13 | 76300 |
| 2022-01-06 | 52.39 | $52.10 | 140300 |
| 2022-01-05 | 52.39 | $52.18 | 140300 |
| 2022-01-04 | 52.37 | $52.96 | 179600 |
| 2022-01-03 | 52.17 | $52.56 | 87400 |
| 2021-12-31 | 52.03 | $52.13 | 56600 |
| 2021-12-30 | 51.95 | $52.32 | 63500 |
| 2021-12-29 | 51.82 | $52.38 | 40800 |
| 2021-12-28 | 51.65 | $52.24 | 76900 |
| 2021-12-27 | 51.48 | $52.25 | 71900 |
| 2021-12-23 | 51.28 | $51.72 | 125000 |
| 2021-12-22 | 51.16 | $51.50 | 97500 |
| 2021-12-21 | 51.06 | $51.10 | 87400 |
| 2021-12-20 | 51.03 | $50.13 | 142700 |
| 2021-12-17 | 51.19 | $50.78 | 848800 |
| 2021-12-16 | 51.25 | $51.59 | 139800 |
| 2021-12-15 | 51.14 | $51.68 | 112100 |
| 2021-12-14 | 50.99 | $51.00 | 94400 |
| 2021-12-13 | 50.97 | $51.23 | 74800 |
| 2021-12-10 | 50.89 | $51.66 | 52400 |
| 2021-12-09 | 50.70 | $51.11 | 60300 |
| 2021-12-08 | 50.60 | $51.26 | 77000 |
| 2021-12-07 | 50.45 | $51.14 | 32700 |
| 2021-12-06 | 50.30 | $50.34 | 86600 |
| 2021-12-03 | 50.30 | $49.61 | 79500 |
| 2021-12-02 | 50.45 | $49.85 | 181400 |
| 2021-12-01 | 50.57 | $49.04 | 69800 |
| 2021-11-30 | 50.88 | $49.47 | 58000 |
| 2021-11-29 | 51.16 | $50.51 | 30000 |
| 2021-11-26 | 51.25 | $50.22 | 98900 |
| 2021-11-24 | 51.42 | $51.31 | 68900 |
| 2021-11-23 | 51.38 | $51.25 | 28300 |
| 2021-11-22 | 51.35 | $51.05 | 80500 |
| 2021-11-19 | 51.35 | $50.99 | 32400 |
| 2021-11-18 | 51.36 | $51.26 | 29400 |
| 2021-11-17 | 51.31 | $51.18 | 71800 |
| 2021-11-16 | 51.26 | $51.34 | 42100 |
| 2021-11-15 | 51.18 | $51.31 | 42100 |
| 2021-11-12 | 51.08 | $51.35 | 20000 |
| 2021-11-11 | 50.95 | $50.96 | 14200 |
| 2021-11-10 | 50.88 | $50.83 | 73600 |
| 2021-11-09 | 50.82 | $51.10 | 32000 |
| 2021-11-08 | 50.69 | $51.18 | 45500 |
| 2021-11-05 | 50.53 | $51.06 | 34000 |
| 2021-11-04 | 50.35 | $50.79 | 85500 |
| 2021-11-03 | 50.21 | $50.71 | 58200 |
| 2021-11-02 | 50.06 | $50.28 | 33900 |
| 2021-11-01 | 49.97 | $50.12 | 31400 |
| 2021-10-29 | 49.89 | $49.90 | 45600 |
| 2021-10-28 | 49.85 | $50.00 | 15400 |
| 2021-10-27 | 49.78 | $49.64 | 26800 |
| 2021-10-26 | 49.78 | $50.11 | 44600 |
| 2021-10-25 | 49.67 | $50.10 | 25800 |
| 2021-10-22 | 49.54 | $50.04 | 32900 |
| 2021-10-21 | 49.41 | $50.21 | 115800 |
| 2021-10-20 | 49.21 | $50.28 | 32100 |
| 2021-10-19 | 48.97 | $49.98 | 61100 |
| 2021-10-18 | 48.76 | $49.61 | 31400 |
| 2021-10-15 | 48.59 | $49.53 | 18400 |
| 2021-10-14 | 48.40 | $49.16 | 23000 |
| 2021-10-13 | 48.27 | $48.38 | 41400 |
| 2021-10-12 | 48.28 | $48.25 | 34100 |
| 2021-10-11 | 48.33 | $48.43 | 33800 |
| 2021-10-08 | 48.34 | $48.88 | 48900 |
| 2021-10-07 | 48.27 | $48.79 | 119200 |
| 2021-10-06 | 48.20 | $48.37 | 39500 |
| 2021-10-05 | 48.21 | $48.29 | 159400 |
| 2021-10-04 | 48.25 | $47.86 | 226100 |
| 2021-10-01 | 48.38 | $48.24 | 33000 |
| 2021-09-30 | 48.46 | $47.65 | 27700 |
| 2021-09-29 | 48.68 | $48.39 | 97500 |
| 2021-09-28 | 48.78 | $48.35 | 47000 |
| 2021-09-27 | 48.90 | $49.16 | 46600 |
| 2021-09-24 | 48.87 | $49.06 | 45900 |
| 2021-09-23 | 48.87 | $48.95 | 62000 |
| 2021-09-22 | 48.88 | $48.32 | 29500 |
| 2021-09-21 | 49.04 | $47.95 | 89600 |
| 2021-09-20 | 49.29 | $48.03 | 85000 |
| 2021-09-17 | 49.58 | $48.85 | 20000 |
| 2021-09-16 | 49.73 | $49.43 | 79500 |
| 2021-09-15 | 49.79 | $49.56 | 15900 |
| 2021-09-14 | 49.83 | $49.04 | 35500 |
| 2021-09-13 | 49.99 | $49.53 | 44200 |
| 2021-09-10 | 50.06 | $49.21 | 34200 |
| 2021-09-09 | 50.22 | $49.64 | 27400 |
| 2021-09-08 | 50.30 | $49.82 | 68500 |
| 2021-09-07 | 50.36 | $50.11 | 1.0M |
| 2021-09-03 | 50.37 | $50.35 | 34100 |
| 2021-09-02 | 50.32 | $50.42 | 51800 |
| 2021-09-01 | 50.25 | $50.24 | 34100 |
| 2021-08-31 | 50.21 | $50.24 | 28200 |
| 2021-08-30 | 50.15 | $50.32 | 32300 |
| 2021-08-27 | 50.07 | $50.29 | 16800 |
| 2021-08-26 | 49.98 | $49.85 | 48000 |
| 2021-08-25 | 49.96 | $50.22 | 31200 |
| 2021-08-24 | 49.86 | $50.07 | 38300 |
| 2021-08-23 | 49.78 | $49.90 | 26800 |
| 2021-08-20 | 49.71 | $49.53 | 23700 |
| 2021-08-19 | 49.71 | $49.14 | 70000 |
| 2021-08-18 | 49.79 | $49.20 | 43000 |
| 2021-08-17 | 49.87 | $49.78 | 54400 |
| 2021-08-16 | 49.83 | $50.18 | 21200 |
| 2021-08-13 | 49.70 | $50.01 | 26000 |
| 2021-08-12 | 49.59 | $49.96 | 77800 |
| 2021-08-11 | 49.46 | $49.84 | 23400 |
| 2021-08-10 | 49.34 | $49.52 | 34400 |
| 2021-08-09 | 49.26 | $49.32 | 47700 |
| 2021-08-06 | 49.21 | $49.37 | 40700 |
| 2021-08-05 | 49.14 | $49.18 | 67800 |
| 2021-08-04 | 49.10 | $49.00 | 34400 |
| 2021-08-03 | 49.09 | $49.43 | 155900 |
| 2021-08-02 | 48.98 | $48.93 | 36800 |
| 2021-07-30 | 48.96 | $49.03 | 65700 |
| 2021-07-29 | 48.92 | $49.28 | 39200 |
| 2021-07-28 | 48.81 | $48.99 | 46700 |
| 2021-07-27 | 48.74 | $48.99 | 29200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
79.55
2026-07-24
Close Price
$79.24
Vol: 20559
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.07
Average
56.22
Maximum
80.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 79.55 | $79.24 | 20559 |
| 2026-07-23 | 79.59 | $78.92 | 62110 |
| 2026-07-22 | 79.74 | $79.89 | 28200 |
| 2026-07-21 | 79.61 | $79.80 | 65500 |
| 2026-07-20 | 79.47 | $79.26 | 18526 |
| 2026-07-17 | 79.46 | $79.32 | 21700 |
| 2026-07-16 | 79.43 | $79.83 | 50800 |
| 2026-07-15 | 79.22 | $79.99 | 21100 |
| 2026-07-14 | 78.92 | $79.31 | 20011 |
| 2026-07-13 | 78.75 | $79.30 | 28600 |
| 2026-07-10 | 78.55 | $79.40 | 25300 |
| 2026-07-09 | 78.27 | $78.99 | 18805 |
| 2026-07-08 | 78.06 | $78.52 | 25900 |
| 2026-07-07 | 77.96 | $78.68 | 33548 |
| 2026-07-06 | 77.78 | $78.79 | 22810 |
| 2026-07-02 | 77.53 | $78.48 | 12020 |
| 2026-07-01 | 77.34 | $77.93 | 26511 |
| 2026-06-30 | 77.28 | $77.93 | 30306 |
| 2026-06-29 | 77.21 | $77.69 | 29032 |
| 2026-06-26 | 77.21 | $77.59 | 18400 |
| 2026-06-25 | 77.25 | $76.94 | 47312 |
| 2026-06-24 | 77.52 | $77.01 | 26900 |
| 2026-06-23 | 77.83 | $77.15 | 31000 |
| 2026-06-22 | 78.16 | $77.87 | 41722 |
| 2026-06-18 | 78.34 | $78.01 | 50537 |
| 2026-06-17 | 78.52 | $77.86 | 30900 |
| 2026-06-16 | 78.79 | $78.99 | 35337 |
| 2026-06-15 | 78.75 | $79.39 | 20707 |
| 2026-06-12 | 78.58 | $78.33 | 26600 |
| 2026-06-11 | 78.70 | $78.08 | 29100 |
| 2026-06-10 | 78.92 | $76.97 | 38916 |
| 2026-06-09 | 79.54 | $78.26 | 23711 |
| 2026-06-08 | 79.87 | $78.39 | 23316 |
| 2026-06-05 | 80.22 | $78.39 | 24952 |
| 2026-06-04 | 80.63 | $80.20 | 28800 |
| 2026-06-03 | 80.54 | $79.98 | 18100 |
| 2026-06-02 | 80.48 | $80.45 | 29646 |
| 2026-06-01 | 80.23 | $80.58 | 45800 |
| 2026-05-29 | 79.86 | $80.19 | 60000 |
| 2026-05-28 | 79.52 | $79.94 | 37700 |
| 2026-05-27 | 79.16 | $79.34 | 39000 |
| 2026-05-26 | 78.89 | $79.04 | 47300 |
| 2026-05-22 | 78.64 | $78.62 | 38228 |
| 2026-05-21 | 78.45 | $78.09 | 30919 |
| 2026-05-20 | 78.36 | $77.88 | 39100 |
| 2026-05-19 | 78.31 | $77.11 | 36100 |
| 2026-05-18 | 78.46 | $77.62 | 30726 |
| 2026-05-15 | 78.47 | $77.51 | 22300 |
| 2026-05-14 | 78.49 | $78.26 | 41617 |
| 2026-05-13 | 78.25 | $77.91 | 18300 |
| 2026-05-12 | 78.05 | $77.42 | 36300 |
| 2026-05-11 | 77.93 | $77.63 | 36100 |
| 2026-05-08 | 77.70 | $77.56 | 20614 |
| 2026-05-07 | 77.40 | $76.96 | 28839 |
| 2026-05-06 | 77.21 | $77.36 | 46716 |
| 2026-05-05 | 76.83 | $76.48 | 19803 |
| 2026-05-04 | 76.61 | $75.78 | 48416 |
| 2026-05-01 | 76.55 | $76.29 | 30138 |
| 2026-04-30 | 76.28 | $76.07 | 25632 |
| 2026-04-29 | 76.00 | $75.14 | 23215 |
| 2026-04-28 | 75.93 | $75.23 | 28120 |
| 2026-04-27 | 75.79 | $75.29 | 33000 |
| 2026-04-24 | 75.57 | $75.13 | 21400 |
| 2026-04-23 | 75.33 | $74.82 | 37306 |
| 2026-04-22 | 75.11 | $75.02 | 23707 |
| 2026-04-21 | 74.75 | $74.53 | 73942 |
| 2026-04-20 | 74.44 | $74.93 | 29700 |
| 2026-04-17 | 73.92 | $75.12 | 31600 |
| 2026-04-16 | 73.20 | $74.14 | 34794 |
| 2026-04-15 | 72.62 | $73.99 | 68700 |
| 2026-04-14 | 71.95 | $73.39 | 41444 |
| 2026-04-13 | 71.30 | $72.67 | 32200 |
| 2026-04-10 | 70.74 | $71.97 | 30400 |
| 2026-04-09 | 70.28 | $72.15 | 25427 |
| 2026-04-08 | 69.66 | $71.85 | 36308 |
| 2026-04-07 | 69.00 | $70.11 | 53063 |
| 2026-04-06 | 68.76 | $70.15 | 38700 |
| 2026-04-02 | 68.48 | $69.88 | 66000 |
| 2026-04-01 | 68.23 | $69.80 | 119342 |
| 2026-03-31 | 67.97 | $69.40 | 86447 |
| 2026-03-30 | 67.80 | $67.47 | 81715 |
| 2026-03-27 | 68.23 | $67.51 | 63400 |
| 2026-03-26 | 68.76 | $68.80 | 35613 |
| 2026-03-25 | 69.02 | $69.61 | 34152 |
| 2026-03-24 | 69.11 | $69.10 | 80300 |
| 2026-03-23 | 69.39 | $69.49 | 77236 |
| 2026-03-20 | 69.64 | $68.65 | 32446 |
| 2026-03-19 | 70.22 | $69.95 | 37127 |
| 2026-03-18 | 70.53 | $70.17 | 28533 |
| 2026-03-17 | 70.86 | $71.16 | 37706 |
| 2026-03-16 | 70.95 | $71.03 | 54238 |
| 2026-03-13 | 71.13 | $70.36 | 95055 |
| 2026-03-12 | 71.57 | $70.88 | 53835 |
| 2026-03-11 | 71.95 | $71.84 | 50469 |
| 2026-03-10 | 72.12 | $71.90 | 120202 |
| 2026-03-09 | 72.31 | $72.19 | 66000 |
| 2026-03-06 | 72.46 | $71.69 | 97224 |
| 2026-03-05 | 72.82 | $72.62 | 59400 |
| 2026-03-04 | 72.95 | $72.90 | 55644 |
| 2026-03-03 | 73.04 | $72.46 | 41115 |
| 2026-03-02 | 73.28 | $72.93 | 40127 |
| 2026-02-27 | 73.43 | $73.20 | 44100 |
| 2026-02-26 | 73.53 | $73.58 | 68432 |
| 2026-02-25 | 73.53 | $73.96 | 25177 |
| 2026-02-24 | 73.41 | $73.58 | 29900 |
| 2026-02-23 | 73.38 | $73.17 | 45100 |
| 2026-02-20 | 73.48 | $74.00 | 31300 |
| 2026-02-19 | 73.33 | $73.26 | 52075 |
| 2026-02-18 | 73.40 | $73.56 | 30761 |
| 2026-02-17 | 73.38 | $73.00 | 40800 |
| 2026-02-13 | 73.53 | $73.06 | 33843 |
| 2026-02-12 | 73.70 | $73.01 | 69427 |
| 2026-02-11 | 73.92 | $74.01 | 169900 |
| 2026-02-10 | 73.86 | $73.94 | 31500 |
| 2026-02-09 | 73.82 | $73.96 | 54241 |
| 2026-02-06 | 73.76 | $74.00 | 30441 |
| 2026-02-05 | 73.66 | $72.82 | 42262 |
| 2026-02-04 | 73.92 | $73.73 | 29500 |
| 2026-02-03 | 73.94 | $73.61 | 54250 |
| 2026-02-02 | 74.00 | $74.40 | 34923 |
| 2026-01-30 | 73.81 | $73.83 | 34844 |
| 2026-01-29 | 73.76 | $73.91 | 64900 |
| 2026-01-28 | 73.67 | $74.02 | 45000 |
| 2026-01-27 | 73.51 | $73.89 | 66400 |
| 2026-01-26 | 73.36 | $73.80 | 57300 |
| 2026-01-23 | 73.21 | $73.44 | 41124 |
| 2026-01-22 | 73.13 | $73.38 | 72800 |
| 2026-01-21 | 73.05 | $72.81 | 56435 |
| 2026-01-20 | 73.13 | $71.76 | 67700 |
| 2026-01-16 | 73.56 | $73.16 | 27009 |
| 2026-01-15 | 73.63 | $73.24 | 38728 |
| 2026-01-14 | 73.69 | $73.16 | 41900 |
| 2026-01-13 | 73.77 | $73.34 | 43000 |
| 2026-01-12 | 73.81 | $73.78 | 64909 |
| 2026-01-09 | 73.71 | $73.96 | 40438 |
| 2026-01-08 | 73.52 | $73.63 | 53146 |
| 2026-01-07 | 73.38 | $73.41 | 32033 |
| 2026-01-06 | 73.27 | $73.67 | 37041 |
| 2026-01-05 | 73.05 | $73.07 | 29000 |
| 2026-01-02 | 72.96 | $72.56 | 32500 |
| 2025-12-31 | 73.01 | $72.27 | 26700 |
| 2025-12-30 | 73.15 | $72.89 | 34037 |
| 2025-12-29 | 73.11 | $72.88 | 27600 |
| 2025-12-26 | 73.05 | $73.13 | 82610 |
| 2025-12-24 | 72.90 | $73.21 | 38001 |
| 2025-12-23 | 72.67 | $72.86 | 19200 |
| 2025-12-22 | 72.50 | $72.70 | 52400 |
| 2025-12-19 | 72.33 | $72.17 | 31700 |
| 2025-12-18 | 72.28 | $72.03 | 32813 |
| 2025-12-17 | 72.26 | $71.50 | 18600 |
| 2025-12-16 | 72.39 | $72.01 | 34300 |
| 2025-12-15 | 72.38 | $72.33 | 15800 |
| 2025-12-12 | 72.26 | $72.24 | 43200 |
| 2025-12-11 | 72.12 | $72.66 | 27700 |
| 2025-12-10 | 71.81 | $72.26 | 151700 |
| 2025-12-09 | 71.55 | $71.46 | 136000 |
| 2025-12-08 | 71.47 | $71.47 | 29706 |
| 2025-12-05 | 71.37 | $71.77 | 36728 |
| 2025-12-04 | 71.15 | $71.61 | 31400 |
| 2025-12-03 | 70.92 | $71.59 | 21914 |
| 2025-12-02 | 70.63 | $71.18 | 23723 |
| 2025-12-01 | 70.42 | $71.01 | 44200 |
| 2025-11-28 | 70.21 | $71.25 | 10511 |
| 2025-11-26 | 69.87 | $70.93 | 111200 |
| 2025-11-25 | 69.56 | $70.69 | 22707 |
| 2025-11-24 | 69.27 | $69.93 | 26800 |
| 2025-11-21 | 69.15 | $69.10 | 24500 |
| 2025-11-20 | 69.28 | $68.02 | 13400 |
| 2025-11-19 | 69.78 | $69.04 | 48400 |
| 2025-11-18 | 70.08 | $69.01 | 121011 |
| 2025-11-17 | 70.44 | $69.45 | 19604 |
| 2025-11-14 | 70.74 | $70.26 | 22929 |
| 2025-11-13 | 70.85 | $70.43 | 34702 |
| 2025-11-12 | 70.92 | $71.36 | 45226 |
| 2025-11-11 | 70.70 | $71.00 | 23130 |
| 2025-11-10 | 70.54 | $70.80 | 48637 |
| 2025-11-07 | 70.41 | $69.91 | 26600 |
| 2025-11-06 | 70.53 | $69.60 | 183806 |
| 2025-11-05 | 70.76 | $70.40 | 24100 |
| 2025-11-04 | 70.78 | $70.06 | 33300 |
| 2025-11-03 | 70.90 | $70.76 | 37314 |
| 2025-10-31 | 70.82 | $70.85 | 45500 |
| 2025-10-30 | 70.68 | $70.60 | 33000 |
| 2025-10-29 | 70.58 | $71.11 | 23849 |
| 2025-10-28 | 70.28 | $71.13 | 25500 |
| 2025-10-27 | 69.91 | $70.98 | 23900 |
| 2025-10-24 | 69.49 | $70.13 | 19809 |
| 2025-10-23 | 69.25 | $69.64 | 50100 |
| 2025-10-22 | 69.11 | $69.34 | 43100 |
| 2025-10-21 | 69.02 | $69.76 | 13946 |
| 2025-10-20 | 68.79 | $69.58 | 20109 |
| 2025-10-17 | 68.56 | $68.70 | 43800 |
| 2025-10-16 | 68.56 | $68.24 | 30400 |
| 2025-10-15 | 68.71 | $68.67 | 27739 |
| 2025-10-14 | 68.75 | $68.54 | 20000 |
| 2025-10-13 | 68.84 | $68.37 | 22005 |
| 2025-10-10 | 69.00 | $67.41 | 30747 |
| 2025-10-09 | 69.50 | $69.24 | 19510 |
| 2025-10-08 | 69.52 | $69.47 | 42702 |
| 2025-10-07 | 69.46 | $69.27 | 27736 |
| 2025-10-06 | 69.45 | $69.69 | 19100 |
| 2025-10-03 | 69.29 | $69.49 | 19100 |
| 2025-10-02 | 69.16 | $69.25 | 23846 |
| 2025-10-01 | 69.07 | $69.25 | 20700 |
| 2025-09-30 | 68.94 | $68.87 | 23432 |
| 2025-09-29 | 68.91 | $68.69 | 19243 |
| 2025-09-26 | 68.91 | $68.69 | 25200 |
| 2025-09-25 | 68.91 | $68.17 | 34700 |
| 2025-09-24 | 69.07 | $68.65 | 25823 |
| 2025-09-23 | 69.09 | $68.72 | 36200 |
| 2025-09-22 | 69.09 | $69.18 | 43400 |
| 2025-09-19 | 68.94 | $68.87 | 15147 |
| 2025-09-18 | 68.83 | $68.99 | 23529 |
| 2025-09-17 | 68.65 | $68.61 | 20838 |
| 2025-09-16 | 68.55 | $68.53 | 24606 |
| 2025-09-15 | 68.43 | $68.68 | 26200 |
| 2025-09-12 | 68.23 | $68.50 | 17700 |
| 2025-09-11 | 68.03 | $68.40 | 28700 |
| 2025-09-10 | 67.81 | $67.63 | 34300 |
| 2025-09-09 | 67.78 | $67.71 | 76420 |
| 2025-09-08 | 67.71 | $67.52 | 35200 |
| 2025-09-05 | 67.67 | $67.54 | 22300 |
| 2025-09-04 | 67.61 | $67.70 | 21500 |
| 2025-09-03 | 67.47 | $67.18 | 20130 |
| 2025-09-02 | 67.46 | $66.86 | 40300 |
| 2025-08-29 | 67.54 | $67.28 | 47131 |
| 2025-08-28 | 67.48 | $67.65 | 12814 |
| 2025-08-27 | 67.29 | $67.45 | 31305 |
| 2025-08-26 | 67.11 | $67.20 | 23529 |
| 2025-08-25 | 66.96 | $67.14 | 18217 |
| 2025-08-22 | 66.78 | $67.39 | 22800 |
| 2025-08-21 | 66.47 | $66.05 | 18600 |
| 2025-08-20 | 66.52 | $66.21 | 23000 |
| 2025-08-19 | 66.51 | $66.48 | 35600 |
| 2025-08-18 | 66.40 | $66.67 | 52500 |
| 2025-08-15 | 66.20 | $66.48 | 18700 |
| 2025-08-14 | 66.01 | $66.66 | 15200 |
| 2025-08-13 | 65.71 | $66.74 | 22200 |
| 2025-08-12 | 65.31 | $66.09 | 18900 |
| 2025-08-11 | 65.03 | $65.38 | 23000 |
| 2025-08-08 | 64.91 | $65.49 | 18200 |
| 2025-08-07 | 64.72 | $64.92 | 64800 |
| 2025-08-06 | 64.67 | $64.82 | 19000 |
| 2025-08-05 | 64.64 | $64.36 | 25300 |
| 2025-08-04 | 64.75 | $64.47 | 18100 |
| 2025-08-01 | 64.84 | $63.74 | 20900 |
| 2025-07-31 | 65.18 | $64.58 | 15900 |
| 2025-07-30 | 65.32 | $64.93 | 28100 |
| 2025-07-29 | 65.38 | $65.20 | 26600 |
| 2025-07-28 | 65.35 | $65.39 | 26300 |
| 2025-07-25 | 65.25 | $65.43 | 14100 |
| 2025-07-24 | 65.11 | $65.18 | 24100 |
| 2025-07-23 | 65.00 | $65.27 | 20800 |
| 2025-07-22 | 64.83 | $64.90 | 35200 |
| 2025-07-21 | 64.74 | $64.56 | 26500 |
| 2025-07-18 | 64.72 | $64.46 | 16200 |
| 2025-07-17 | 64.73 | $64.52 | 18900 |
| 2025-07-16 | 64.70 | $64.27 | 18000 |
| 2025-07-15 | 64.74 | $64.19 | 21500 |
| 2025-07-14 | 64.81 | $64.52 | 23400 |
| 2025-07-11 | 64.77 | $64.55 | 17100 |
| 2025-07-10 | 64.70 | $64.78 | 30900 |
| 2025-07-09 | 64.53 | $64.46 | 18400 |
| 2025-07-08 | 64.41 | $64.21 | 27400 |
| 2025-07-07 | 64.33 | $64.10 | 30600 |
| 2025-07-03 | 64.26 | $64.74 | 30200 |
| 2025-07-02 | 63.96 | $64.27 | 19600 |
| 2025-07-01 | 63.73 | $64.21 | 26700 |
| 2025-06-30 | 63.45 | $63.87 | 36100 |
| 2025-06-27 | 63.21 | $63.60 | 19100 |
| 2025-06-26 | 63.00 | $63.25 | 152300 |
| 2025-06-25 | 62.84 | $62.85 | 20500 |
| 2025-06-24 | 62.76 | $62.91 | 23500 |
| 2025-06-23 | 62.65 | $62.41 | 31700 |
| 2025-06-20 | 62.65 | $62.00 | 37800 |
| 2025-06-18 | 62.78 | $62.18 | 17800 |
| 2025-06-17 | 62.87 | $62.28 | 23700 |
| 2025-06-16 | 62.94 | $62.78 | 15700 |
| 2025-06-13 | 62.86 | $62.16 | 32000 |
| 2025-06-12 | 62.93 | $62.81 | 18500 |
| 2025-06-11 | 62.81 | $62.59 | 20900 |
| 2025-06-10 | 62.71 | $62.84 | 18300 |
| 2025-06-09 | 62.50 | $62.54 | 22900 |
| 2025-06-06 | 62.33 | $62.34 | 21800 |
| 2025-06-05 | 62.17 | $61.50 | 14900 |
| 2025-06-04 | 62.22 | $61.85 | 116500 |
| 2025-06-03 | 62.16 | $61.92 | 34200 |
| 2025-06-02 | 62.06 | $61.51 | 28500 |
| 2025-05-30 | 62.04 | $61.24 | 37200 |
| 2025-05-29 | 62.09 | $61.54 | 28500 |
| 2025-05-28 | 62.04 | $61.25 | 37400 |
| 2025-05-27 | 62.05 | $61.55 | 23500 |
| 2025-05-23 | 61.95 | $60.35 | 527200 |
| 2025-05-22 | 62.19 | $60.85 | 56700 |
| 2025-05-21 | 62.30 | $60.95 | 35100 |
| 2025-05-20 | 62.38 | $61.87 | 218500 |
| 2025-05-19 | 62.16 | $62.08 | 43600 |
| 2025-05-16 | 61.80 | $62.12 | 81700 |
| 2025-05-15 | 61.32 | $61.47 | 22800 |
| 2025-05-14 | 60.93 | $61.21 | 24900 |
| 2025-05-13 | 60.51 | $61.32 | 53200 |
| 2025-05-12 | 59.94 | $61.15 | 87700 |
| 2025-05-09 | 59.29 | $59.26 | 39500 |
| 2025-05-08 | 59.08 | $59.22 | 30500 |
| 2025-05-07 | 58.83 | $58.73 | 30000 |
| 2025-05-06 | 58.67 | $58.65 | 50800 |
| 2025-05-05 | 58.49 | $58.92 | 60800 |
| 2025-05-02 | 58.18 | $59.33 | 55600 |
| 2025-05-01 | 57.66 | $58.57 | 38500 |
| 2025-04-30 | 57.27 | $58.08 | 24300 |
| 2025-04-29 | 56.95 | $58.25 | 27300 |
| 2025-04-28 | 56.51 | $58.06 | 49700 |
| 2025-04-25 | 56.03 | $57.84 | 25100 |
| 2025-04-24 | 55.54 | $57.55 | 58900 |
| 2025-04-23 | 55.04 | $56.39 | 52900 |
| 2025-04-22 | 54.82 | $55.77 | 683700 |
| 2025-04-21 | 54.77 | $54.37 | 98300 |
| 2025-04-17 | 55.18 | $55.55 | 45600 |
| 2025-04-16 | 55.33 | $55.59 | 107600 |
| 2025-04-15 | 55.51 | $56.70 | 62700 |
| 2025-04-14 | 55.41 | $57.03 | 99800 |
| 2025-04-11 | 55.21 | $56.51 | 169100 |
| 2025-04-10 | 55.15 | $55.34 | 77500 |
| 2025-04-09 | 55.49 | $57.84 | 494900 |
| 2025-04-08 | 55.14 | $52.80 | 394000 |
| 2025-04-07 | 56.33 | $53.75 | 316900 |
| 2025-04-04 | 57.52 | $54.06 | 75300 |
| 2025-04-03 | 58.88 | $57.14 | 70300 |
| 2025-04-02 | 59.59 | $60.00 | 122900 |
| 2025-04-01 | 59.55 | $59.72 | 103800 |
| 2025-03-31 | 59.60 | $59.59 | 66300 |
| 2025-03-28 | 59.72 | $59.22 | 100500 |
| 2025-03-27 | 59.98 | $60.36 | 32500 |
| 2025-03-26 | 59.96 | $60.54 | 27800 |
| 2025-03-25 | 59.87 | $60.99 | 31500 |
| 2025-03-24 | 59.65 | $60.91 | 50400 |
| 2025-03-21 | 59.40 | $59.88 | 45500 |
| 2025-03-20 | 59.45 | $60.26 | 388000 |
| 2025-03-19 | 59.41 | $60.42 | 118600 |
| 2025-03-18 | 59.32 | $59.93 | 136200 |
| 2025-03-17 | 59.38 | $60.38 | 2.3M |
| 2025-03-14 | 59.34 | $59.99 | 55100 |
| 2025-03-13 | 59.43 | $58.79 | 72300 |
| 2025-03-12 | 59.94 | $59.56 | 69300 |
| 2025-03-11 | 60.35 | $59.44 | 86700 |
| 2025-03-10 | 60.89 | $59.93 | 78800 |
| 2025-03-07 | 61.41 | $61.48 | 55600 |
| 2025-03-06 | 61.57 | $60.98 | 49200 |
| 2025-03-05 | 61.94 | $61.73 | 53500 |
| 2025-03-04 | 62.15 | $61.02 | 81100 |
| 2025-03-03 | 62.65 | $61.82 | 117000 |
| 2025-02-28 | 63.00 | $62.80 | 64000 |
| 2025-02-27 | 63.13 | $62.01 | 42200 |
| 2025-02-26 | 63.54 | $62.74 | 42400 |
| 2025-02-25 | 63.81 | $63.01 | 30900 |
| 2025-02-24 | 64.04 | $63.22 | 117900 |
| 2025-02-21 | 64.26 | $63.27 | 91000 |
| 2025-02-20 | 64.51 | $64.42 | 41000 |
| 2025-02-19 | 64.43 | $64.75 | 39400 |
| 2025-02-18 | 64.23 | $65.00 | 46600 |
| 2025-02-14 | 63.90 | $64.22 | 81700 |
| 2025-02-13 | 63.74 | $64.12 | 58400 |
| 2025-02-12 | 63.57 | $63.45 | 32200 |
| 2025-02-11 | 63.58 | $63.50 | 28600 |
| 2025-02-10 | 63.56 | $63.35 | 29700 |
| 2025-02-07 | 63.59 | $63.10 | 40500 |
| 2025-02-06 | 63.70 | $63.49 | 39300 |
| 2025-02-05 | 63.70 | $63.45 | 41200 |
| 2025-02-04 | 63.71 | $63.44 | 78600 |
| 2025-02-03 | 63.73 | $62.91 | 53400 |
| 2025-01-31 | 63.90 | $63.50 | 34600 |
| 2025-01-30 | 63.92 | $63.76 | 24800 |
| 2025-01-29 | 63.86 | $63.85 | 31300 |
| 2025-01-28 | 63.74 | $63.96 | 44200 |
| 2025-01-27 | 63.56 | $63.60 | 91500 |
| 2025-01-24 | 63.45 | $63.99 | 69800 |
| 2025-01-23 | 63.18 | $64.18 | 82200 |
| 2025-01-22 | 62.78 | $63.81 | 86800 |
| 2025-01-21 | 62.42 | $63.53 | 239500 |
| 2025-01-17 | 62.06 | $63.06 | 34000 |
| 2025-01-16 | 61.78 | $62.38 | 30500 |
| 2025-01-15 | 61.66 | $62.72 | 31900 |
| 2025-01-14 | 61.41 | $61.68 | 37500 |
| 2025-01-13 | 61.44 | $61.49 | 102700 |
| 2025-01-10 | 61.55 | $61.28 | 48300 |
| 2025-01-08 | 61.76 | $62.08 | 34200 |
| 2025-01-07 | 61.76 | $62.08 | 27300 |
| 2025-01-06 | 61.78 | $62.69 | 61300 |
| 2025-01-03 | 61.61 | $62.10 | 59200 |
| 2025-01-02 | 61.60 | $61.44 | 70700 |
| 2024-12-31 | 61.81 | $61.52 | 41700 |
| 2024-12-30 | 62.05 | $61.84 | 49700 |
| 2024-12-27 | 62.24 | $62.29 | 36700 |
| 2024-12-26 | 62.34 | $62.94 | 45100 |
| 2024-12-24 | 62.27 | $62.78 | 22700 |
| 2024-12-23 | 62.23 | $62.34 | 181000 |
| 2024-12-20 | 62.34 | $61.83 | 47700 |
| 2024-12-19 | 62.64 | $61.51 | 50600 |
| 2024-12-18 | 63.11 | $61.57 | 31400 |
| 2024-12-17 | 63.66 | $63.07 | 43400 |
| 2024-12-16 | 63.86 | $63.31 | 75900 |
| 2024-12-13 | 64.02 | $63.39 | 64100 |
| 2024-12-12 | 64.19 | $63.70 | 45500 |
| 2024-12-11 | 64.29 | $64.03 | 39200 |
| 2024-12-10 | 64.30 | $63.69 | 40900 |
| 2024-12-09 | 64.41 | $63.97 | 58000 |
| 2024-12-06 | 64.45 | $64.25 | 28300 |
| 2024-12-05 | 64.40 | $64.30 | 35000 |
| 2024-12-04 | 64.31 | $64.39 | 26200 |
| 2024-12-03 | 64.16 | $64.12 | 39100 |
| 2024-12-02 | 64.06 | $64.18 | 39700 |
| 2024-11-29 | 63.90 | $64.16 | 14500 |
| 2024-11-27 | 63.71 | $63.87 | 225200 |
| 2024-11-26 | 63.55 | $63.95 | 34800 |
| 2024-11-25 | 63.33 | $63.69 | 34900 |
| 2024-11-22 | 63.14 | $63.26 | 54600 |
| 2024-11-21 | 63.03 | $63.03 | 41300 |
| 2024-11-20 | 62.96 | $62.52 | 183900 |
| 2024-11-19 | 63.04 | $62.70 | 195000 |
| 2024-11-18 | 63.06 | $62.54 | 39000 |
| 2024-11-15 | 63.14 | $62.37 | 139100 |
| 2024-11-14 | 63.27 | $63.10 | 17100 |
| 2024-11-13 | 63.19 | $63.29 | 38500 |
| 2024-11-12 | 63.02 | $63.27 | 36700 |
| 2024-11-11 | 62.81 | $63.56 | 86500 |
| 2024-11-08 | 62.45 | $63.41 | 30400 |
| 2024-11-07 | 62.05 | $63.33 | 28100 |
| 2024-11-06 | 61.59 | $63.13 | 34500 |
| 2024-11-05 | 61.08 | $61.24 | 40400 |
| 2024-11-04 | 61.06 | $60.58 | 71900 |
| 2024-11-01 | 61.25 | $60.73 | 637700 |
| 2024-10-31 | 61.42 | $60.45 | 41700 |
| 2024-10-30 | 61.73 | $61.51 | 73800 |
| 2024-10-29 | 61.75 | $61.47 | 72200 |
| 2024-10-28 | 61.79 | $61.57 | 114900 |
| 2024-10-25 | 61.80 | $61.24 | 216500 |
| 2024-10-24 | 61.91 | $61.31 | 264500 |
| 2024-10-23 | 62.01 | $61.22 | 33500 |
| 2024-10-22 | 62.15 | $61.82 | 27100 |
| 2024-10-21 | 62.12 | $61.79 | 44200 |
| 2024-10-18 | 62.08 | $61.97 | 24900 |
| 2024-10-17 | 61.97 | $61.98 | 23200 |
| 2024-10-16 | 61.82 | $61.93 | 19600 |
| 2024-10-15 | 61.63 | $61.55 | 35800 |
| 2024-10-14 | 61.51 | $61.95 | 29000 |
| 2024-10-11 | 61.24 | $61.52 | 20300 |
| 2024-10-10 | 61.02 | $61.02 | 54700 |
| 2024-10-09 | 60.91 | $61.06 | 46200 |
| 2024-10-08 | 60.75 | $60.67 | 122100 |
| 2024-10-07 | 60.67 | $60.29 | 50300 |
| 2024-10-04 | 60.68 | $60.77 | 60300 |
| 2024-10-03 | 60.54 | $60.23 | 55200 |
| 2024-10-02 | 60.52 | $60.19 | 75000 |
| 2024-10-01 | 60.51 | $60.20 | 450900 |
| 2024-09-30 | 60.48 | $60.60 | 75300 |
| 2024-09-27 | 60.31 | $60.37 | 31700 |
| 2024-09-26 | 60.16 | $60.40 | 67600 |
| 2024-09-25 | 59.96 | $59.94 | 47400 |
| 2024-09-24 | 59.86 | $60.05 | 37600 |
| 2024-09-23 | 59.69 | $59.91 | 40400 |
| 2024-09-20 | 59.52 | $59.71 | 17000 |
| 2024-09-19 | 59.37 | $60.22 | 37100 |
| 2024-09-18 | 59.02 | $59.28 | 30800 |
| 2024-09-17 | 58.88 | $59.37 | 36600 |
| 2024-09-16 | 58.69 | $59.21 | 26900 |
| 2024-09-13 | 58.49 | $59.14 | 28300 |
| 2024-09-12 | 58.28 | $58.68 | 41400 |
| 2024-09-11 | 58.17 | $58.28 | 26500 |
| 2024-09-10 | 58.16 | $57.79 | 19100 |
| 2024-09-09 | 58.30 | $57.72 | 29500 |
| 2024-09-06 | 58.50 | $57.20 | 28400 |
| 2024-09-05 | 58.91 | $57.99 | 42600 |
| 2024-09-04 | 59.14 | $58.30 | 32100 |
| 2024-09-03 | 59.33 | $58.51 | 43200 |
| 2024-08-30 | 59.48 | $59.62 | 39300 |
| 2024-08-29 | 59.30 | $59.15 | 44100 |
| 2024-08-28 | 59.23 | $59.10 | 40000 |
| 2024-08-27 | 59.15 | $59.35 | 36300 |
| 2024-08-26 | 58.96 | $59.40 | 67200 |
| 2024-08-23 | 58.71 | $59.47 | 47900 |
| 2024-08-22 | 58.37 | $58.63 | 80200 |
| 2024-08-21 | 58.22 | $58.99 | 56700 |
| 2024-08-20 | 57.92 | $58.78 | 36000 |
| 2024-08-19 | 57.62 | $59.00 | 46500 |
| 2024-08-16 | 57.19 | $58.43 | 57700 |
| 2024-08-15 | 56.84 | $58.25 | 58400 |
| 2024-08-14 | 56.49 | $57.44 | 35600 |
| 2024-08-13 | 56.32 | $57.30 | 31300 |
| 2024-08-12 | 56.17 | $56.52 | 38200 |
| 2024-08-09 | 56.24 | $56.83 | 54300 |
| 2024-08-08 | 56.24 | $56.56 | 41700 |
| 2024-08-07 | 56.35 | $55.46 | 162000 |
| 2024-08-06 | 56.83 | $55.65 | 86500 |
| 2024-08-05 | 57.38 | $55.27 | 102300 |
| 2024-08-02 | 58.16 | $56.91 | 265700 |
| 2024-08-01 | 58.61 | $58.17 | 58100 |
| 2024-07-31 | 58.75 | $58.89 | 81400 |
| 2024-07-30 | 58.69 | $58.76 | 31200 |
| 2024-07-29 | 58.65 | $58.62 | 28400 |
| 2024-07-26 | 58.65 | $58.50 | 30100 |
| 2024-07-25 | 58.68 | $57.75 | 48800 |
| 2024-07-24 | 58.95 | $57.86 | 37000 |
| 2024-07-23 | 59.25 | $58.78 | 243000 |
| 2024-07-22 | 59.30 | $58.92 | 33600 |
| 2024-07-19 | 59.32 | $58.58 | 20300 |
| 2024-07-18 | 59.44 | $59.00 | 56400 |
| 2024-07-17 | 59.44 | $59.53 | 73000 |
| 2024-07-16 | 59.26 | $59.92 | 96800 |
| 2024-07-15 | 58.91 | $59.20 | 29900 |
| 2024-07-12 | 58.70 | $58.85 | 44700 |
| 2024-07-11 | 58.55 | $58.69 | 41600 |
| 2024-07-10 | 58.40 | $58.71 | 24700 |
| 2024-07-09 | 58.21 | $58.19 | 39800 |
| 2024-07-08 | 58.14 | $58.27 | 42000 |
| 2024-07-05 | 58.02 | $58.21 | 16400 |
| 2024-07-03 | 57.88 | $57.93 | 32200 |
| 2024-07-02 | 57.80 | $57.96 | 34600 |
| 2024-07-01 | 57.69 | $57.69 | 34800 |
| 2024-06-28 | 57.63 | $57.58 | 21600 |
| 2024-06-27 | 57.59 | $57.53 | 21000 |
| 2024-06-26 | 57.55 | $57.56 | 34100 |
| 2024-06-25 | 57.48 | $57.44 | 48100 |
| 2024-06-24 | 57.44 | $57.50 | 47700 |
| 2024-06-21 | 57.36 | $57.35 | 27700 |
| 2024-06-20 | 57.31 | $57.53 | 36300 |
| 2024-06-18 | 57.18 | $57.29 | 30200 |
| 2024-06-17 | 57.11 | $57.29 | 39600 |
| 2024-06-14 | 57.00 | $56.89 | 30200 |
| 2024-06-13 | 57.01 | $57.12 | 42000 |
| 2024-06-12 | 56.93 | $57.34 | 23500 |
| 2024-06-11 | 56.77 | $57.02 | 80700 |
| 2024-06-10 | 56.67 | $56.87 | 66100 |
| 2024-06-07 | 56.59 | $56.69 | 25300 |
| 2024-06-06 | 56.55 | $56.74 | 43500 |
| 2024-06-05 | 56.49 | $56.67 | 31900 |
| 2024-06-04 | 56.43 | $56.22 | 28300 |
| 2024-06-03 | 56.51 | $56.34 | 39000 |
| 2024-05-31 | 56.56 | $56.45 | 41200 |
| 2024-05-30 | 56.58 | $55.77 | 46600 |
| 2024-05-29 | 56.82 | $55.94 | 29800 |
| 2024-05-28 | 57.06 | $56.45 | 56000 |
| 2024-05-24 | 57.19 | $56.70 | 29100 |
| 2024-05-23 | 57.25 | $56.48 | 292200 |
| 2024-05-22 | 57.40 | $57.16 | 22400 |
| 2024-05-21 | 57.34 | $57.29 | 26300 |
| 2024-05-20 | 57.23 | $57.13 | 31100 |
| 2024-05-17 | 57.13 | $57.26 | 51700 |
| 2024-05-16 | 56.97 | $57.24 | 27500 |
| 2024-05-15 | 56.76 | $57.36 | 111000 |
| 2024-05-14 | 56.46 | $56.87 | 44600 |
| 2024-05-13 | 56.25 | $56.68 | 26700 |
| 2024-05-10 | 56.05 | $56.66 | 131500 |
| 2024-05-09 | 55.80 | $56.53 | 97600 |
| 2024-05-08 | 55.54 | $56.17 | 27700 |
| 2024-05-07 | 55.34 | $56.11 | 41800 |
| 2024-05-06 | 55.12 | $55.98 | 40800 |
| 2024-05-03 | 54.89 | $55.53 | 40400 |
| 2024-05-02 | 54.75 | $54.97 | 34200 |
| 2024-05-01 | 54.77 | $54.50 | 47200 |
| 2024-04-30 | 54.95 | $54.67 | 21400 |
| 2024-04-29 | 55.12 | $55.61 | 22300 |
| 2024-04-26 | 55.04 | $55.47 | 28200 |
| 2024-04-25 | 54.98 | $55.16 | 34000 |
| 2024-04-24 | 55.02 | $55.71 | 26600 |
| 2024-04-23 | 54.89 | $55.63 | 41300 |
| 2024-04-22 | 54.77 | $55.12 | 27100 |
| 2024-04-19 | 54.80 | $54.65 | 24900 |
| 2024-04-18 | 54.98 | $54.63 | 90900 |
| 2024-04-17 | 55.22 | $54.60 | 43100 |
| 2024-04-16 | 55.52 | $54.69 | 71900 |
| 2024-04-15 | 55.87 | $54.94 | 133700 |
| 2024-04-12 | 56.21 | $55.39 | 37000 |
| 2024-04-11 | 56.49 | $56.28 | 32500 |
| 2024-04-10 | 56.54 | $56.09 | 98200 |
| 2024-04-09 | 56.66 | $56.61 | 39100 |
| 2024-04-08 | 56.64 | $56.50 | 33500 |
| 2024-04-05 | 56.64 | $56.43 | 103600 |
| 2024-04-04 | 56.66 | $55.90 | 33100 |
| 2024-04-03 | 56.84 | $56.56 | 62400 |
| 2024-04-02 | 56.85 | $56.45 | 117500 |
| 2024-04-01 | 56.89 | $56.86 | 61600 |
| 2024-03-28 | 56.79 | $57.05 | 47000 |
| 2024-03-27 | 56.61 | $56.86 | 65600 |
| 2024-03-26 | 56.43 | $56.14 | 47400 |
| 2024-03-25 | 56.44 | $56.26 | 84300 |
| 2024-03-22 | 56.41 | $56.43 | 42300 |
| 2024-03-21 | 56.30 | $56.64 | 39500 |
| 2024-03-20 | 56.10 | $56.53 | 101700 |
| 2024-03-19 | 55.87 | $55.95 | 68300 |
| 2024-03-18 | 55.78 | $55.61 | 79100 |
| 2024-03-15 | 55.77 | $55.32 | 40000 |
| 2024-03-14 | 55.84 | $55.87 | 45600 |
| 2024-03-13 | 55.74 | $55.95 | 44200 |
| 2024-03-12 | 55.59 | $55.88 | 40900 |
| 2024-03-11 | 55.41 | $55.56 | 100200 |
| 2024-03-08 | 55.30 | $55.40 | 46500 |
| 2024-03-07 | 55.21 | $55.37 | 50100 |
| 2024-03-06 | 55.10 | $54.96 | 49300 |
| 2024-03-05 | 55.09 | $54.65 | 119000 |
| 2024-03-04 | 55.17 | $55.15 | 108000 |
| 2024-03-01 | 55.10 | $55.29 | 58700 |
| 2024-02-29 | 54.97 | $55.10 | 60100 |
| 2024-02-28 | 54.86 | $54.80 | 38900 |
| 2024-02-27 | 54.82 | $54.93 | 43200 |
| 2024-02-26 | 54.72 | $54.74 | 111000 |
| 2024-02-23 | 54.65 | $55.00 | 38200 |
| 2024-02-22 | 54.48 | $54.89 | 51300 |
| 2024-02-21 | 54.31 | $54.19 | 128200 |
| 2024-02-20 | 54.31 | $54.07 | 102700 |
| 2024-02-16 | 54.34 | $54.26 | 37200 |
| 2024-02-15 | 54.31 | $54.58 | 42300 |
| 2024-02-14 | 54.18 | $54.04 | 107800 |
| 2024-02-13 | 54.18 | $53.60 | 65200 |
| 2024-02-12 | 54.31 | $54.54 | 57500 |
| 2024-02-09 | 54.17 | $54.42 | 198000 |
| 2024-02-08 | 54.03 | $54.31 | 53500 |
| 2024-02-07 | 53.88 | $54.14 | 41300 |
| 2024-02-06 | 53.76 | $53.77 | 57600 |
| 2024-02-05 | 53.72 | $53.50 | 247200 |
| 2024-02-02 | 53.75 | $53.99 | 54600 |
| 2024-02-01 | 53.62 | $53.47 | 27500 |
| 2024-01-31 | 53.63 | $53.12 | 58200 |
| 2024-01-30 | 53.75 | $54.05 | 38900 |
| 2024-01-29 | 53.59 | $54.06 | 56300 |
| 2024-01-26 | 53.39 | $53.72 | 65200 |
| 2024-01-25 | 53.24 | $53.66 | 45300 |
| 2024-01-24 | 53.08 | $53.38 | 48000 |
| 2024-01-23 | 52.97 | $53.39 | 97500 |
| 2024-01-22 | 52.83 | $53.23 | 39400 |
| 2024-01-19 | 52.71 | $53.04 | 104300 |
| 2024-01-18 | 52.62 | $52.42 | 71100 |
| 2024-01-17 | 52.70 | $52.14 | 63600 |
| 2024-01-16 | 52.89 | $52.54 | 66500 |
| 2024-01-12 | 52.98 | $52.84 | 34400 |
| 2024-01-11 | 53.00 | $52.86 | 41400 |
| 2024-01-10 | 53.01 | $52.94 | 47600 |
| 2024-01-09 | 52.99 | $52.74 | 634900 |
| 2024-01-08 | 53.02 | $52.97 | 42100 |
| 2024-01-05 | 52.98 | $52.35 | 141700 |
| 2024-01-04 | 53.12 | $52.24 | 85100 |
| 2024-01-03 | 53.32 | $52.49 | 60100 |
| 2024-01-02 | 53.47 | $52.91 | 169900 |
| 2023-12-29 | 53.50 | $53.00 | 65900 |
| 2023-12-28 | 53.50 | $53.21 | 102800 |
| 2023-12-27 | 53.42 | $53.12 | 42000 |
| 2023-12-26 | 53.33 | $53.17 | 73300 |
| 2023-12-22 | 53.19 | $52.95 | 32000 |
| 2023-12-21 | 53.08 | $52.84 | 52400 |
| 2023-12-20 | 52.96 | $52.28 | 70000 |
| 2023-12-19 | 52.97 | $53.11 | 80400 |
| 2023-12-18 | 52.71 | $52.65 | 44200 |
| 2023-12-15 | 52.51 | $52.46 | 77800 |
| 2023-12-14 | 52.32 | $52.84 | 97100 |
| 2023-12-13 | 51.95 | $52.26 | 64500 |
| 2023-12-12 | 51.67 | $51.57 | 21900 |
| 2023-12-11 | 51.53 | $51.45 | 47400 |
| 2023-12-08 | 51.38 | $51.29 | 23000 |
| 2023-12-07 | 51.24 | $51.00 | 115500 |
| 2023-12-06 | 51.15 | $50.60 | 86400 |
| 2023-12-05 | 51.15 | $50.80 | 70300 |
| 2023-12-04 | 51.07 | $50.82 | 72100 |
| 2023-12-01 | 50.95 | $50.98 | 54200 |
| 2023-11-30 | 50.75 | $50.56 | 63100 |
| 2023-11-29 | 50.61 | $50.19 | 46600 |
| 2023-11-28 | 50.55 | $50.18 | 30900 |
| 2023-11-27 | 50.47 | $50.08 | 45700 |
| 2023-11-24 | 50.39 | $50.20 | 16300 |
| 2023-11-22 | 50.23 | $50.16 | 38000 |
| 2023-11-21 | 50.04 | $49.92 | 51500 |
| 2023-11-20 | 49.87 | $50.09 | 55900 |
| 2023-11-17 | 49.59 | $49.80 | 37600 |
| 2023-11-16 | 49.34 | $49.62 | 59900 |
| 2023-11-15 | 49.07 | $49.75 | 236100 |
| 2023-11-14 | 48.69 | $49.55 | 245000 |
| 2023-11-13 | 48.29 | $48.48 | 35600 |
| 2023-11-10 | 48.13 | $48.59 | 51800 |
| 2023-11-09 | 47.90 | $47.89 | 47700 |
| 2023-11-08 | 47.84 | $48.30 | 37200 |
| 2023-11-07 | 47.63 | $48.40 | 42100 |
| 2023-11-06 | 47.35 | $48.34 | 32000 |
| 2023-11-03 | 47.02 | $48.37 | 184000 |
| 2023-11-02 | 46.61 | $47.87 | 66200 |
| 2023-11-01 | 46.28 | $46.99 | 790500 |
| 2023-10-31 | 46.17 | $46.59 | 159800 |
| 2023-10-30 | 46.17 | $46.30 | 282200 |
| 2023-10-27 | 46.26 | $45.72 | 223200 |
| 2023-10-26 | 46.58 | $45.95 | 650500 |
| 2023-10-25 | 46.90 | $46.43 | 163200 |
| 2023-10-24 | 47.14 | $46.98 | 82600 |
| 2023-10-23 | 47.28 | $46.67 | 98900 |
| 2023-10-20 | 47.54 | $46.85 | 170600 |
| 2023-10-19 | 47.81 | $47.45 | 90000 |
| 2023-10-18 | 47.96 | $47.89 | 56400 |
| 2023-10-17 | 48.00 | $48.51 | 39200 |
| 2023-10-16 | 47.85 | $48.39 | 43000 |
| 2023-10-13 | 47.72 | $47.84 | 35600 |
| 2023-10-12 | 47.73 | $48.13 | 53500 |
| 2023-10-11 | 47.67 | $48.45 | 51300 |
| 2023-10-10 | 47.49 | $48.37 | 88200 |
| 2023-10-09 | 47.30 | $48.01 | 62300 |
| 2023-10-06 | 47.20 | $47.69 | 47000 |
| 2023-10-05 | 47.19 | $47.25 | 89100 |
| 2023-10-04 | 47.33 | $47.35 | 43200 |
| 2023-10-03 | 47.47 | $47.10 | 54300 |
| 2023-10-02 | 47.74 | $47.76 | 77500 |
| 2023-09-29 | 47.87 | $47.85 | 110200 |
| 2023-09-28 | 48.00 | $47.97 | 116300 |
| 2023-09-27 | 48.14 | $47.71 | 74700 |
| 2023-09-26 | 48.40 | $47.80 | 99100 |
| 2023-09-25 | 48.69 | $48.49 | 66400 |
| 2023-09-22 | 48.83 | $48.23 | 66100 |
| 2023-09-21 | 49.09 | $48.34 | 52600 |
| 2023-09-20 | 49.37 | $48.92 | 26300 |
| 2023-09-19 | 49.53 | $49.41 | 29200 |
| 2023-09-18 | 49.58 | $49.45 | 24900 |
| 2023-09-15 | 49.62 | $49.49 | 21400 |
| 2023-09-14 | 49.66 | $50.13 | 22900 |
| 2023-09-13 | 49.50 | $49.58 | 20000 |
| 2023-09-12 | 49.48 | $49.57 | 14900 |
| 2023-09-11 | 49.47 | $49.75 | 20400 |
| 2023-09-08 | 49.39 | $49.44 | 15800 |
| 2023-09-07 | 49.40 | $49.25 | 16000 |
| 2023-09-06 | 49.47 | $49.46 | 13500 |
| 2023-09-05 | 49.49 | $49.83 | 29300 |
| 2023-09-01 | 49.40 | $50.06 | 24000 |
| 2023-08-31 | 49.21 | $49.89 | 14500 |
| 2023-08-30 | 49.05 | $49.87 | 25400 |
| 2023-08-29 | 48.86 | $49.80 | 20900 |
| 2023-08-28 | 48.65 | $49.15 | 20700 |
| 2023-08-25 | 48.61 | $48.87 | 31400 |
| 2023-08-24 | 48.66 | $48.63 | 19200 |
| 2023-08-23 | 48.80 | $49.20 | 56400 |
| 2023-08-22 | 48.81 | $48.66 | 66200 |
| 2023-08-21 | 48.99 | $48.93 | 77500 |
| 2023-08-18 | 49.13 | $48.73 | 97400 |
| 2023-08-17 | 49.38 | $48.76 | 66500 |
| 2023-08-16 | 49.67 | $49.05 | 65200 |
| 2023-08-15 | 49.94 | $49.44 | 32300 |
| 2023-08-14 | 50.14 | $50.10 | 141000 |
| 2023-08-11 | 50.18 | $49.86 | 39000 |
| 2023-08-10 | 50.30 | $49.87 | 34800 |
| 2023-08-09 | 50.44 | $49.98 | 18300 |
| 2023-08-08 | 50.58 | $50.29 | 34300 |
| 2023-08-07 | 50.64 | $50.48 | 137400 |
| 2023-08-04 | 50.66 | $50.00 | 49100 |
| 2023-08-03 | 50.82 | $50.09 | 35300 |
| 2023-08-02 | 50.98 | $50.35 | 58100 |
| 2023-08-01 | 51.08 | $50.95 | 52000 |
| 2023-07-31 | 51.01 | $50.98 | 29700 |
| 2023-07-28 | 50.90 | $50.86 | 29200 |
| 2023-07-27 | 50.79 | $50.43 | 35800 |
| 2023-07-26 | 50.79 | $50.63 | 17700 |
| 2023-07-25 | 50.71 | $50.68 | 112300 |
| 2023-07-24 | 50.59 | $50.60 | 33500 |
| 2023-07-21 | 50.45 | $50.27 | 61600 |
| 2023-07-20 | 50.38 | $50.35 | 42600 |
| 2023-07-19 | 50.25 | $50.64 | 33800 |
| 2023-07-18 | 50.00 | $50.40 | 21200 |
| 2023-07-17 | 49.75 | $49.98 | 32500 |
| 2023-07-14 | 49.58 | $49.72 | 62600 |
| 2023-07-13 | 49.44 | $49.86 | 25300 |
| 2023-07-12 | 49.22 | $49.46 | 54600 |
| 2023-07-11 | 49.07 | $49.18 | 61100 |
| 2023-07-10 | 48.97 | $48.75 | 255500 |
| 2023-07-07 | 48.97 | $48.65 | 30300 |
| 2023-07-06 | 49.01 | $48.57 | 174200 |
| 2023-07-05 | 49.07 | $49.09 | 24500 |
| 2023-07-03 | 48.96 | $49.21 | 19500 |
| 2023-06-30 | 48.79 | $49.10 | 23700 |
| 2023-06-29 | 48.61 | $48.66 | 22800 |
| 2023-06-28 | 48.53 | $48.39 | 32000 |
| 2023-06-27 | 48.50 | $48.39 | 37800 |
| 2023-06-26 | 48.46 | $47.79 | 55400 |
| 2023-06-23 | 48.59 | $47.93 | 35000 |
| 2023-06-22 | 48.70 | $48.23 | 35100 |
| 2023-06-21 | 48.73 | $48.15 | 44200 |
| 2023-06-20 | 48.77 | $48.29 | 49300 |
| 2023-06-16 | 48.78 | $48.59 | 33900 |
| 2023-06-15 | 48.67 | $48.94 | 30700 |
| 2023-06-14 | 48.42 | $48.31 | 24800 |
| 2023-06-13 | 48.30 | $48.60 | 39900 |
| 2023-06-12 | 48.06 | $48.31 | 30100 |
| 2023-06-09 | 47.84 | $47.92 | 46600 |
| 2023-06-08 | 47.68 | $47.92 | 35700 |
| 2023-06-07 | 47.49 | $47.82 | 19100 |
| 2023-06-06 | 47.27 | $47.72 | 32500 |
| 2023-06-05 | 47.04 | $47.44 | 31500 |
| 2023-06-02 | 46.83 | $47.59 | 27000 |
| 2023-06-01 | 46.53 | $46.65 | 28900 |
| 2023-05-31 | 46.45 | $46.27 | 33600 |
| 2023-05-30 | 46.48 | $46.67 | 50800 |
| 2023-05-26 | 46.38 | $46.72 | 47700 |
| 2023-05-25 | 46.24 | $46.06 | 48800 |
| 2023-05-24 | 46.28 | $45.95 | 51500 |
| 2023-05-23 | 46.36 | $46.32 | 35600 |
| 2023-05-22 | 46.34 | $46.57 | 20100 |
| 2023-05-19 | 46.23 | $46.57 | 27800 |
| 2023-05-18 | 46.09 | $46.65 | 130400 |
| 2023-05-17 | 45.90 | $46.25 | 55500 |
| 2023-05-16 | 45.79 | $45.63 | 30000 |
| 2023-05-15 | 45.86 | $45.95 | 26100 |
| 2023-05-12 | 45.84 | $45.71 | 36900 |
| 2023-05-11 | 45.88 | $45.84 | 24800 |
| 2023-05-10 | 45.90 | $45.86 | 70600 |
| 2023-05-09 | 45.92 | $45.77 | 29300 |
| 2023-05-08 | 45.97 | $46.01 | 25400 |
| 2023-05-05 | 45.95 | $46.01 | 61000 |
| 2023-05-04 | 45.92 | $45.08 | 38600 |
| 2023-05-03 | 46.18 | $45.68 | 25500 |
| 2023-05-02 | 46.31 | $45.93 | 25700 |
| 2023-05-01 | 46.38 | $46.53 | 15500 |
| 2023-04-28 | 46.27 | $46.51 | 49600 |
| 2023-04-27 | 46.14 | $46.15 | 22100 |
| 2023-04-26 | 46.10 | $45.29 | 27200 |
| 2023-04-25 | 46.31 | $45.47 | 24100 |
| 2023-04-24 | 46.50 | $46.11 | 21900 |
| 2023-04-21 | 46.53 | $46.04 | 28400 |
| 2023-04-20 | 46.58 | $46.07 | 44200 |
| 2023-04-19 | 46.63 | $46.38 | 64400 |
| 2023-04-18 | 46.57 | $46.57 | 28300 |
| 2023-04-17 | 46.44 | $46.51 | 41400 |
| 2023-04-14 | 46.28 | $46.37 | 71500 |
| 2023-04-13 | 46.13 | $46.42 | 371900 |
| 2023-04-12 | 45.93 | $45.85 | 77100 |
| 2023-04-11 | 45.85 | $46.01 | 43200 |
| 2023-04-10 | 45.70 | $45.90 | 59900 |
| 2023-04-06 | 45.54 | $45.76 | 27000 |
| 2023-04-05 | 45.39 | $45.63 | 20400 |
| 2023-04-04 | 45.25 | $45.70 | 52200 |
| 2023-04-03 | 45.05 | $46.14 | 43800 |
| 2023-03-31 | 44.66 | $45.76 | 12200 |
| 2023-03-30 | 44.32 | $45.16 | 27100 |
| 2023-03-29 | 44.09 | $44.93 | 33100 |
| 2023-03-28 | 43.89 | $44.32 | 19400 |
| 2023-03-27 | 43.85 | $44.39 | 31900 |
| 2023-03-24 | 43.78 | $44.24 | 31300 |
| 2023-03-23 | 43.76 | $44.02 | 29400 |
| 2023-03-22 | 43.81 | $44.09 | 49700 |
| 2023-03-21 | 43.86 | $44.83 | 83500 |
| 2023-03-20 | 43.71 | $44.16 | 43100 |
| 2023-03-17 | 43.74 | $43.68 | 32000 |
| 2023-03-16 | 43.94 | $44.55 | 40200 |
| 2023-03-15 | 43.92 | $43.75 | 31800 |
| 2023-03-14 | 44.16 | $44.25 | 51200 |
| 2023-03-13 | 44.31 | $43.53 | 47700 |
| 2023-03-10 | 44.74 | $43.90 | 44200 |
| 2023-03-09 | 45.14 | $44.57 | 40100 |
| 2023-03-08 | 45.44 | $45.50 | 25800 |
| 2023-03-07 | 45.50 | $45.47 | 24300 |
| 2023-03-06 | 45.60 | $46.20 | 40900 |
| 2023-03-03 | 45.49 | $46.21 | 33200 |
| 2023-03-02 | 45.36 | $45.49 | 33000 |
| 2023-03-01 | 45.43 | $45.20 | 35500 |
| 2023-02-28 | 45.62 | $45.27 | 16100 |
| 2023-02-27 | 45.83 | $45.40 | 41200 |
| 2023-02-24 | 46.06 | $45.36 | 30200 |
| 2023-02-23 | 46.34 | $45.80 | 29800 |
| 2023-02-22 | 46.56 | $45.61 | 21900 |
| 2023-02-21 | 46.87 | $45.62 | 38500 |
| 2023-02-17 | 47.25 | $46.54 | 20900 |
| 2023-02-16 | 47.42 | $46.74 | 43100 |
| 2023-02-15 | 47.55 | $47.33 | 36100 |
| 2023-02-14 | 47.51 | $47.22 | 25700 |
| 2023-02-13 | 47.49 | $47.42 | 59000 |
| 2023-02-10 | 47.39 | $46.81 | 64700 |
| 2023-02-09 | 47.46 | $46.56 | 31700 |
| 2023-02-08 | 47.60 | $46.98 | 41800 |
| 2023-02-07 | 47.64 | $47.62 | 66800 |
| 2023-02-06 | 47.46 | $47.09 | 65200 |
| 2023-02-03 | 47.40 | $47.48 | 36700 |
| 2023-02-02 | 47.19 | $47.89 | 33900 |
| 2023-02-01 | 46.80 | $47.09 | 41000 |
| 2023-01-31 | 46.56 | $46.75 | 44500 |
| 2023-01-30 | 46.36 | $46.02 | 46700 |
| 2023-01-27 | 46.34 | $46.65 | 62900 |
| 2023-01-26 | 46.11 | $46.56 | 30100 |
| 2023-01-25 | 45.86 | $46.05 | 46400 |
| 2023-01-24 | 45.70 | $45.90 | 32100 |
| 2023-01-23 | 45.54 | $46.04 | 250400 |
| 2023-01-20 | 45.30 | $45.49 | 38900 |
| 2023-01-19 | 45.18 | $44.67 | 61700 |
| 2023-01-18 | 45.29 | $45.03 | 133500 |
| 2023-01-17 | 45.31 | $45.71 | 268700 |
| 2023-01-13 | 45.10 | $45.87 | 34500 |
| 2023-01-12 | 44.80 | $45.73 | 44400 |
| 2023-01-11 | 44.48 | $45.52 | 132900 |
| 2023-01-10 | 44.15 | $45.00 | 107600 |
| 2023-01-09 | 43.92 | $44.64 | 28800 |
| 2023-01-06 | 43.76 | $44.88 | 40900 |
| 2023-01-05 | 43.49 | $43.86 | 79000 |
| 2023-01-04 | 43.49 | $44.12 | 98200 |
| 2023-01-03 | 43.42 | $43.79 | 43400 |
| 2022-12-30 | 43.44 | $43.85 | 55400 |
| 2022-12-29 | 43.47 | $43.89 | 95100 |
| 2022-12-28 | 43.49 | $43.24 | 60000 |
| 2022-12-27 | 43.74 | $43.90 | 70500 |
| 2022-12-23 | 43.84 | $43.94 | 224100 |
| 2022-12-22 | 43.96 | $43.75 | 60700 |
| 2022-12-21 | 44.17 | $44.18 | 58000 |
| 2022-12-20 | 44.31 | $43.65 | 74100 |
| 2022-12-19 | 44.64 | $43.45 | 91500 |
| 2022-12-16 | 45.12 | $43.94 | 98100 |
| 2022-12-15 | 45.55 | $44.68 | 92600 |
| 2022-12-14 | 45.83 | $45.73 | 41400 |
| 2022-12-13 | 45.84 | $45.99 | 50100 |
| 2022-12-12 | 45.77 | $45.65 | 100500 |
| 2022-12-09 | 45.78 | $45.00 | 21800 |
| 2022-12-08 | 46.00 | $45.36 | 31200 |
| 2022-12-07 | 46.14 | $45.08 | 32200 |
| 2022-12-06 | 46.40 | $45.10 | 51300 |
| 2022-12-05 | 46.69 | $45.77 | 39200 |
| 2022-12-02 | 46.83 | $46.61 | 97200 |
| 2022-12-01 | 46.72 | $46.68 | 25300 |
| 2022-11-30 | 46.54 | $46.74 | 109500 |
| 2022-11-29 | 46.29 | $45.54 | 27700 |
| 2022-11-28 | 46.35 | $45.55 | 216100 |
| 2022-11-25 | 46.41 | $46.19 | 18700 |
| 2022-11-23 | 46.26 | $46.19 | 39700 |
| 2022-11-22 | 46.06 | $46.02 | 76300 |
| 2022-11-21 | 45.85 | $45.38 | 213800 |
| 2022-11-18 | 45.79 | $45.55 | 51600 |
| 2022-11-17 | 45.65 | $45.28 | 112100 |
| 2022-11-16 | 45.54 | $45.27 | 37700 |
| 2022-11-15 | 45.40 | $45.70 | 55800 |
| 2022-11-14 | 45.07 | $45.47 | 91200 |
| 2022-11-11 | 44.73 | $45.75 | 55400 |
| 2022-11-10 | 44.22 | $45.14 | 46300 |
| 2022-11-09 | 43.77 | $42.94 | 84100 |
| 2022-11-08 | 43.92 | $43.85 | 136500 |
| 2022-11-07 | 43.80 | $43.60 | 28200 |
| 2022-11-04 | 43.73 | $43.06 | 57300 |
| 2022-11-03 | 43.81 | $42.39 | 44300 |
| 2022-11-02 | 44.10 | $43.06 | 64300 |
| 2022-11-01 | 44.23 | $44.15 | 289000 |
| 2022-10-31 | 44.04 | $44.18 | 49400 |
| 2022-10-28 | 43.78 | $44.48 | 35800 |
| 2022-10-27 | 43.35 | $43.47 | 55400 |
| 2022-10-26 | 43.15 | $43.82 | 30200 |
| 2022-10-25 | 42.78 | $44.02 | 93900 |
| 2022-10-24 | 42.26 | $43.33 | 64400 |
| 2022-10-21 | 41.85 | $42.94 | 22800 |
| 2022-10-20 | 41.47 | $41.75 | 45300 |
| 2022-10-19 | 41.39 | $41.94 | 26900 |
| 2022-10-18 | 41.23 | $42.31 | 22200 |
| 2022-10-17 | 40.93 | $41.87 | 55800 |
| 2022-10-14 | 40.71 | $40.98 | 28200 |
| 2022-10-13 | 40.74 | $41.75 | 39400 |
| 2022-10-12 | 40.54 | $40.66 | 48000 |
| 2022-10-11 | 40.66 | $40.74 | 66400 |
| 2022-10-10 | 40.79 | $40.88 | 33100 |
| 2022-10-07 | 40.91 | $41.12 | 28500 |
| 2022-10-06 | 41.01 | $42.10 | 55500 |
| 2022-10-05 | 40.83 | $42.48 | 37600 |
| 2022-10-04 | 40.51 | $42.62 | 37900 |
| 2022-10-03 | 40.09 | $41.17 | 77800 |
| 2022-09-30 | 40.07 | $40.01 | 123400 |
| 2022-09-29 | 40.43 | $40.50 | 72800 |
| 2022-09-28 | 40.75 | $41.39 | 132300 |
| 2022-09-27 | 40.87 | $40.50 | 244900 |
| 2022-09-26 | 41.33 | $40.63 | 310600 |
| 2022-09-23 | 41.87 | $41.10 | 75200 |
| 2022-09-22 | 42.39 | $41.96 | 81400 |
| 2022-09-21 | 42.78 | $42.27 | 22800 |
| 2022-09-20 | 43.18 | $42.96 | 44500 |
| 2022-09-19 | 43.45 | $43.51 | 51800 |
| 2022-09-16 | 43.63 | $43.12 | 37400 |
| 2022-09-15 | 43.98 | $43.67 | 27100 |
| 2022-09-14 | 44.24 | $44.09 | 27000 |
| 2022-09-13 | 44.43 | $43.94 | 49300 |
| 2022-09-12 | 44.73 | $46.06 | 16800 |
| 2022-09-09 | 44.43 | $45.59 | 31800 |
| 2022-09-08 | 44.22 | $44.71 | 40600 |
| 2022-09-07 | 44.26 | $44.41 | 45000 |
| 2022-09-06 | 44.41 | $43.72 | 65700 |
| 2022-09-02 | 44.82 | $44.15 | 17300 |
| 2022-09-01 | 45.20 | $44.52 | 85900 |
| 2022-08-31 | 45.55 | $44.33 | 37100 |
| 2022-08-30 | 46.04 | $44.65 | 30900 |
| 2022-08-29 | 46.55 | $45.25 | 40600 |
| 2022-08-26 | 46.97 | $45.58 | 25200 |
| 2022-08-25 | 47.37 | $47.03 | 26500 |
| 2022-08-24 | 47.39 | $46.32 | 65100 |
| 2022-08-23 | 47.64 | $46.22 | 52500 |
| 2022-08-22 | 47.96 | $46.32 | 57500 |
| 2022-08-19 | 48.31 | $47.32 | 47000 |
| 2022-08-18 | 48.39 | $47.90 | 31500 |
| 2022-08-17 | 48.30 | $47.78 | 35900 |
| 2022-08-16 | 48.20 | $48.26 | 26200 |
| 2022-08-15 | 47.91 | $48.09 | 45300 |
| 2022-08-12 | 47.60 | $48.01 | 47100 |
| 2022-08-11 | 47.22 | $47.34 | 41300 |
| 2022-08-10 | 46.96 | $47.19 | 25500 |
| 2022-08-09 | 46.67 | $46.21 | 63400 |
| 2022-08-08 | 46.62 | $46.31 | 36000 |
| 2022-08-05 | 46.51 | $46.30 | 56500 |
| 2022-08-04 | 46.37 | $46.33 | 73800 |
| 2022-08-03 | 46.17 | $46.46 | 59900 |
| 2022-08-02 | 45.88 | $45.63 | 52000 |
| 2022-08-01 | 45.78 | $46.21 | 42900 |
| 2022-07-29 | 45.45 | $46.23 | 106500 |
| 2022-07-28 | 45.04 | $45.50 | 59300 |
| 2022-07-27 | 44.77 | $45.21 | 42700 |
| 2022-07-26 | 44.52 | $44.20 | 28300 |
| 2022-07-25 | 44.53 | $44.70 | 27500 |
| 2022-07-22 | 44.39 | $44.51 | 41600 |
| 2022-07-21 | 44.27 | $45.02 | 143500 |
| 2022-07-20 | 43.96 | $44.76 | 49000 |
| 2022-07-19 | 43.67 | $44.63 | 35500 |
| 2022-07-18 | 43.36 | $43.50 | 43400 |
| 2022-07-15 | 43.34 | $43.79 | 83000 |
| 2022-07-14 | 43.23 | $42.94 | 96100 |
| 2022-07-13 | 43.37 | $43.32 | 53500 |
| 2022-07-12 | 43.43 | $43.47 | 39800 |
| 2022-07-11 | 43.46 | $43.69 | 34000 |
| 2022-07-08 | 43.43 | $44.24 | 44600 |
| 2022-07-07 | 43.23 | $44.28 | 55900 |
| 2022-07-06 | 42.99 | $43.60 | 29900 |
| 2022-07-05 | 42.92 | $43.49 | 75400 |
| 2022-07-01 | 42.88 | $43.39 | 46700 |
| 2022-06-30 | 42.88 | $43.02 | 29700 |
| 2022-06-29 | 43.02 | $43.48 | 59800 |
| 2022-06-28 | 43.05 | $43.63 | 55200 |
| 2022-06-27 | 43.06 | $44.38 | 121100 |
| 2022-06-24 | 42.85 | $44.40 | 49300 |
| 2022-06-23 | 42.61 | $43.21 | 49100 |
| 2022-06-22 | 42.72 | $42.84 | 71100 |
| 2022-06-21 | 42.99 | $43.07 | 62700 |
| 2022-06-17 | 43.27 | $42.13 | 41600 |
| 2022-06-16 | 43.93 | $42.18 | 107200 |
| 2022-06-15 | 44.74 | $43.74 | 31000 |
| 2022-06-14 | 45.25 | $43.12 | 1.0M |
| 2022-06-13 | 46.07 | $43.17 | 917600 |
| 2022-06-10 | 47.07 | $45.10 | 66300 |
| 2022-06-09 | 47.67 | $46.46 | 40300 |
| 2022-06-08 | 47.97 | $47.67 | 25700 |
| 2022-06-07 | 47.95 | $48.39 | 138200 |
| 2022-06-06 | 47.69 | $47.88 | 63300 |
| 2022-06-03 | 47.53 | $47.72 | 60200 |
| 2022-06-02 | 47.38 | $48.28 | 42000 |
| 2022-06-01 | 47.03 | $47.79 | 70800 |
| 2022-05-31 | 46.75 | $48.12 | 71000 |
| 2022-05-27 | 46.31 | $48.23 | 85700 |
| 2022-05-26 | 45.74 | $47.19 | 63300 |
| 2022-05-25 | 45.39 | $46.36 | 95400 |
| 2022-05-24 | 45.24 | $45.77 | 47400 |
| 2022-05-23 | 45.26 | $46.17 | 68900 |
| 2022-05-20 | 45.17 | $45.12 | 91600 |
| 2022-05-19 | 45.41 | $45.26 | 68000 |
| 2022-05-18 | 45.68 | $45.62 | 58100 |
| 2022-05-17 | 45.92 | $47.42 | 65200 |
| 2022-05-16 | 45.65 | $46.37 | 47100 |
| 2022-05-13 | 45.67 | $46.35 | 61800 |
| 2022-05-12 | 45.72 | $45.34 | 85600 |
| 2022-05-11 | 46.13 | $45.31 | 49300 |
| 2022-05-10 | 46.66 | $46.07 | 71900 |
| 2022-05-09 | 47.07 | $46.24 | 65600 |
| 2022-05-06 | 47.54 | $47.51 | 42500 |
| 2022-05-05 | 47.72 | $47.70 | 62700 |
| 2022-05-04 | 47.89 | $49.27 | 25400 |
| 2022-05-03 | 47.62 | $47.85 | 165100 |
| 2022-05-02 | 47.75 | $47.48 | 124600 |
| 2022-04-29 | 48.04 | $47.19 | 63600 |
| 2022-04-28 | 48.49 | $48.92 | 109900 |
| 2022-04-27 | 48.51 | $47.70 | 191900 |
| 2022-04-26 | 48.93 | $47.66 | 126900 |
| 2022-04-25 | 49.47 | $48.84 | 74900 |
| 2022-04-22 | 49.75 | $48.54 | 140500 |
| 2022-04-21 | 50.19 | $49.92 | 57000 |
| 2022-04-20 | 50.29 | $50.64 | 58000 |
| 2022-04-19 | 50.19 | $50.55 | 54800 |
| 2022-04-18 | 50.10 | $49.79 | 73200 |
| 2022-04-14 | 50.22 | $49.76 | 50300 |
| 2022-04-13 | 50.39 | $50.20 | 41200 |
| 2022-04-12 | 50.45 | $49.64 | 110300 |
| 2022-04-11 | 50.70 | $49.82 | 45500 |
| 2022-04-08 | 50.94 | $50.35 | 57400 |
| 2022-04-07 | 51.07 | $50.28 | 81100 |
| 2022-04-06 | 51.24 | $50.08 | 90100 |
| 2022-04-05 | 51.50 | $50.57 | 55100 |
| 2022-04-04 | 51.66 | $51.24 | 56600 |
| 2022-04-01 | 51.63 | $50.95 | 61200 |
| 2022-03-31 | 51.66 | $50.83 | 90200 |
| 2022-03-30 | 51.74 | $51.86 | 66900 |
| 2022-03-29 | 51.49 | $52.12 | 70800 |
| 2022-03-28 | 51.09 | $51.40 | 30300 |
| 2022-03-25 | 50.82 | $51.47 | 45100 |
| 2022-03-24 | 50.47 | $51.08 | 42600 |
| 2022-03-23 | 50.15 | $50.44 | 57500 |
| 2022-03-22 | 49.96 | $51.08 | 146900 |
| 2022-03-21 | 49.52 | $50.55 | 74400 |
| 2022-03-18 | 49.15 | $50.54 | 55700 |
| 2022-03-17 | 48.71 | $50.17 | 89400 |
| 2022-03-16 | 48.30 | $49.63 | 71800 |
| 2022-03-15 | 47.97 | $48.63 | 54200 |
| 2022-03-14 | 47.90 | $47.73 | 82100 |
| 2022-03-11 | 48.11 | $48.04 | 97200 |
| 2022-03-10 | 48.28 | $48.55 | 145900 |
| 2022-03-09 | 48.34 | $48.73 | 104300 |
| 2022-03-08 | 48.36 | $47.49 | 115900 |
| 2022-03-07 | 48.80 | $47.86 | 160400 |
| 2022-03-04 | 49.22 | $49.33 | 72700 |
| 2022-03-03 | 49.27 | $49.88 | 65500 |
| 2022-03-02 | 49.17 | $50.01 | 90200 |
| 2022-03-01 | 49.02 | $49.00 | 119400 |
| 2022-02-28 | 49.16 | $49.52 | 144800 |
| 2022-02-25 | 49.18 | $49.85 | 140300 |
| 2022-02-24 | 49.12 | $48.58 | 202400 |
| 2022-02-23 | 49.44 | $48.29 | 155000 |
| 2022-02-22 | 49.95 | $49.17 | 140600 |
| 2022-02-18 | 50.29 | $49.65 | 173600 |
| 2022-02-17 | 50.55 | $49.93 | 83500 |
| 2022-02-16 | 50.79 | $51.05 | 83100 |
| 2022-02-15 | 50.74 | $50.90 | 151300 |
| 2022-02-14 | 50.71 | $50.22 | 118200 |
| 2022-02-11 | 50.90 | $50.37 | 97100 |
| 2022-02-10 | 51.09 | $51.20 | 138400 |
| 2022-02-09 | 51.06 | $51.93 | 89200 |
| 2022-02-08 | 50.78 | $51.32 | 75700 |
| 2022-02-07 | 50.65 | $50.86 | 256300 |
| 2022-02-04 | 50.63 | $50.92 | 72300 |
| 2022-02-03 | 50.59 | $50.99 | 69100 |
| 2022-02-02 | 50.53 | $51.98 | 121200 |
| 2022-02-01 | 50.15 | $51.45 | 710900 |
| 2022-01-31 | 49.86 | $51.05 | 144200 |
| 2022-01-28 | 49.64 | $50.28 | 88600 |
| 2022-01-27 | 49.63 | $49.25 | 98800 |
| 2022-01-26 | 49.96 | $49.41 | 197000 |
| 2022-01-25 | 50.32 | $49.46 | 155700 |
| 2022-01-24 | 50.76 | $49.95 | 446500 |
| 2022-01-21 | 51.14 | $49.62 | 237300 |
| 2022-01-20 | 51.71 | $50.55 | 145300 |
| 2022-01-19 | 52.12 | $51.02 | 118100 |
| 2022-01-18 | 52.46 | $51.73 | 95500 |
| 2022-01-14 | 52.65 | $52.52 | 83800 |
| 2022-01-13 | 52.63 | $52.38 | 79300 |
| 2022-01-12 | 52.64 | $52.64 | 89500 |
| 2022-01-11 | 52.56 | $52.57 | 101500 |
| 2022-01-10 | 52.48 | $52.14 | 63700 |
| 2022-01-07 | 52.51 | $52.13 | 76300 |
| 2022-01-06 | 52.55 | $52.10 | 140300 |
| 2022-01-05 | 52.59 | $52.18 | 140300 |
| 2022-01-04 | 52.61 | $52.96 | 179600 |
| 2022-01-03 | 52.39 | $52.56 | 87400 |
| 2021-12-31 | 52.22 | $52.13 | 56600 |
| 2021-12-30 | 52.16 | $52.32 | 63500 |
| 2021-12-29 | 52.01 | $52.38 | 40800 |
| 2021-12-28 | 51.80 | $52.24 | 76900 |
| 2021-12-27 | 51.58 | $52.25 | 71900 |
| 2021-12-23 | 51.31 | $51.72 | 125000 |
| 2021-12-22 | 51.14 | $51.50 | 97500 |
| 2021-12-21 | 51.01 | $51.10 | 87400 |
| 2021-12-20 | 50.96 | $50.13 | 142700 |
| 2021-12-17 | 51.22 | $50.78 | 848800 |
| 2021-12-16 | 51.32 | $51.59 | 139800 |
| 2021-12-15 | 51.19 | $51.68 | 112100 |
| 2021-12-14 | 50.99 | $51.00 | 94400 |
| 2021-12-13 | 50.96 | $51.23 | 74800 |
| 2021-12-10 | 50.85 | $51.66 | 52400 |
| 2021-12-09 | 50.58 | $51.11 | 60300 |
| 2021-12-08 | 50.42 | $51.26 | 77000 |
| 2021-12-07 | 50.18 | $51.14 | 32700 |
| 2021-12-06 | 49.93 | $50.34 | 86600 |
| 2021-12-03 | 49.89 | $49.61 | 79500 |
| 2021-12-02 | 50.07 | $49.85 | 181400 |
| 2021-12-01 | 50.21 | $49.04 | 69800 |
| 2021-11-30 | 50.65 | $49.47 | 58000 |
| 2021-11-29 | 51.05 | $50.51 | 30000 |
| 2021-11-26 | 51.20 | $50.22 | 98900 |
| 2021-11-24 | 51.47 | $51.31 | 68900 |
| 2021-11-23 | 51.45 | $51.25 | 28300 |
| 2021-11-22 | 51.43 | $51.05 | 80500 |
| 2021-11-19 | 51.48 | $50.99 | 32400 |
| 2021-11-18 | 51.54 | $51.26 | 29400 |
| 2021-11-17 | 51.52 | $51.18 | 71800 |
| 2021-11-16 | 51.51 | $51.34 | 42100 |
| 2021-11-15 | 51.43 | $51.31 | 42100 |
| 2021-11-12 | 51.35 | $51.35 | 20000 |
| 2021-11-11 | 51.22 | $50.96 | 14200 |
| 2021-11-10 | 51.18 | $50.83 | 73600 |
| 2021-11-09 | 51.16 | $51.10 | 32000 |
| 2021-11-08 | 51.04 | $51.18 | 45500 |
| 2021-11-05 | 50.85 | $51.06 | 34000 |
| 2021-11-04 | 50.66 | $50.79 | 85500 |
| 2021-11-03 | 50.50 | $50.71 | 58200 |
| 2021-11-02 | 50.33 | $50.28 | 33900 |
| 2021-11-01 | 50.24 | $50.12 | 31400 |
| 2021-10-29 | 50.18 | $49.90 | 45600 |
| 2021-10-28 | 50.17 | $50.00 | 15400 |
| 2021-10-27 | 50.12 | $49.64 | 26800 |
| 2021-10-26 | 50.16 | $50.11 | 44600 |
| 2021-10-25 | 50.06 | $50.10 | 25800 |
| 2021-10-22 | 49.93 | $50.04 | 32900 |
| 2021-10-21 | 49.78 | $50.21 | 115800 |
| 2021-10-20 | 49.54 | $50.28 | 32100 |
| 2021-10-19 | 49.22 | $49.98 | 61100 |
| 2021-10-18 | 48.93 | $49.61 | 31400 |
| 2021-10-15 | 48.69 | $49.53 | 18400 |
| 2021-10-14 | 48.41 | $49.16 | 23000 |
| 2021-10-13 | 48.20 | $48.38 | 41400 |
| 2021-10-12 | 48.20 | $48.25 | 34100 |
| 2021-10-11 | 48.24 | $48.43 | 33800 |
| 2021-10-08 | 48.23 | $48.88 | 48900 |
| 2021-10-07 | 48.09 | $48.79 | 119200 |
| 2021-10-06 | 47.95 | $48.37 | 39500 |
| 2021-10-05 | 47.92 | $48.29 | 159400 |
| 2021-10-04 | 47.91 | $47.86 | 226100 |
| 2021-10-01 | 48.05 | $48.24 | 33000 |
| 2021-09-30 | 48.11 | $47.65 | 27700 |
| 2021-09-29 | 48.37 | $48.39 | 97500 |
| 2021-09-28 | 48.47 | $48.35 | 47000 |
| 2021-09-27 | 48.61 | $49.16 | 46600 |
| 2021-09-24 | 48.52 | $49.06 | 45900 |
| 2021-09-23 | 48.46 | $48.95 | 62000 |
| 2021-09-22 | 48.42 | $48.32 | 29500 |
| 2021-09-21 | 48.59 | $47.95 | 89600 |
| 2021-09-20 | 48.91 | $48.03 | 85000 |
| 2021-09-17 | 49.29 | $48.85 | 20000 |
| 2021-09-16 | 49.49 | $49.43 | 79500 |
| 2021-09-15 | 49.56 | $49.56 | 15900 |
| 2021-09-14 | 49.59 | $49.04 | 35500 |
| 2021-09-13 | 49.81 | $49.53 | 44200 |
| 2021-09-10 | 49.91 | $49.21 | 34200 |
| 2021-09-09 | 50.14 | $49.64 | 27400 |
| 2021-09-08 | 50.28 | $49.82 | 68500 |
| 2021-09-07 | 50.39 | $50.11 | 1.0M |
| 2021-09-03 | 50.42 | $50.35 | 34100 |
| 2021-09-02 | 50.39 | $50.42 | 51800 |
| 2021-09-01 | 50.31 | $50.24 | 34100 |
| 2021-08-31 | 50.28 | $50.24 | 28200 |
| 2021-08-30 | 50.23 | $50.32 | 32300 |
| 2021-08-27 | 50.13 | $50.29 | 16800 |
| 2021-08-26 | 50.02 | $49.85 | 48000 |
| 2021-08-25 | 50.03 | $50.22 | 31200 |
| 2021-08-24 | 49.91 | $50.07 | 38300 |
| 2021-08-23 | 49.80 | $49.90 | 26800 |
| 2021-08-20 | 49.73 | $49.53 | 23700 |
| 2021-08-19 | 49.75 | $49.14 | 70000 |
| 2021-08-18 | 49.89 | $49.20 | 43000 |
| 2021-08-17 | 50.04 | $49.78 | 54400 |
| 2021-08-16 | 50.03 | $50.18 | 21200 |
| 2021-08-13 | 49.89 | $50.01 | 26000 |
| 2021-08-12 | 49.76 | $49.96 | 77800 |
| 2021-08-11 | 49.61 | $49.84 | 23400 |
| 2021-08-10 | 49.47 | $49.52 | 34400 |
| 2021-08-09 | 49.38 | $49.32 | 47700 |
| 2021-08-06 | 49.34 | $49.37 | 40700 |
| 2021-08-05 | 49.27 | $49.18 | 67800 |
| 2021-08-04 | 49.24 | $49.00 | 34400 |
| 2021-08-03 | 49.25 | $49.43 | 155900 |
| 2021-08-02 | 49.12 | $48.93 | 36800 |
| 2021-07-30 | 49.12 | $49.03 | 65700 |
| 2021-07-29 | 49.09 | $49.28 | 39200 |
| 2021-07-28 | 48.96 | $48.99 | 46700 |
| 2021-07-27 | 48.89 | $48.99 | 29200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.84
2026-07-24
Close Price
$79.24
Vol: 20559
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.16
Average
54.17
Maximum
76.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.84 | $79.24 | 20559 |
| 2026-07-23 | 52.92 | $78.92 | 62110 |
| 2026-07-22 | 60.30 | $79.89 | 28200 |
| 2026-07-21 | 59.81 | $79.80 | 65500 |
| 2026-07-20 | 56.74 | $79.26 | 18526 |
| 2026-07-17 | 57.20 | $79.32 | 21700 |
| 2026-07-16 | 61.22 | $79.83 | 50800 |
| 2026-07-15 | 62.53 | $79.99 | 21100 |
| 2026-07-14 | 58.99 | $79.31 | 20011 |
| 2026-07-13 | 58.93 | $79.30 | 28600 |
| 2026-07-10 | 59.68 | $79.40 | 25300 |
| 2026-07-09 | 57.58 | $78.99 | 18805 |
| 2026-07-08 | 55.02 | $78.52 | 25900 |
| 2026-07-07 | 56.12 | $78.68 | 33548 |
| 2026-07-06 | 56.85 | $78.79 | 22810 |
| 2026-07-02 | 55.28 | $78.48 | 12020 |
| 2026-07-01 | 52.35 | $77.93 | 26511 |
| 2026-06-30 | 52.35 | $77.93 | 30306 |
| 2026-06-29 | 51.09 | $77.69 | 29032 |
| 2026-06-26 | 50.57 | $77.59 | 18400 |
| 2026-06-25 | 47.11 | $76.94 | 47312 |
| 2026-06-24 | 47.45 | $77.01 | 26900 |
| 2026-06-23 | 48.11 | $77.15 | 31000 |
| 2026-06-22 | 51.61 | $77.87 | 41722 |
| 2026-06-18 | 52.32 | $78.01 | 50537 |
| 2026-06-17 | 51.65 | $77.86 | 30900 |
| 2026-06-16 | 57.43 | $78.99 | 35337 |
| 2026-06-15 | 59.68 | $79.39 | 20707 |
| 2026-06-12 | 55.27 | $78.33 | 26600 |
| 2026-06-11 | 54.15 | $78.08 | 29100 |
| 2026-06-10 | 48.72 | $76.97 | 38916 |
| 2026-06-09 | 56.05 | $78.26 | 23711 |
| 2026-06-08 | 56.87 | $78.39 | 23316 |
| 2026-06-05 | 56.87 | $78.39 | 24952 |
| 2026-06-04 | 69.66 | $80.20 | 28800 |
| 2026-06-03 | 68.85 | $79.98 | 18100 |
| 2026-06-02 | 72.79 | $80.45 | 29646 |
| 2026-06-01 | 73.90 | $80.58 | 45800 |
| 2026-05-29 | 72.71 | $80.19 | 60000 |
| 2026-05-28 | 71.94 | $79.94 | 37700 |
| 2026-05-27 | 69.99 | $79.34 | 39000 |
| 2026-05-26 | 68.96 | $79.04 | 47300 |
| 2026-05-22 | 67.49 | $78.62 | 38228 |
| 2026-05-21 | 65.52 | $78.09 | 30919 |
| 2026-05-20 | 64.72 | $77.88 | 39100 |
| 2026-05-19 | 61.61 | $77.11 | 36100 |
| 2026-05-18 | 65.23 | $77.62 | 30726 |
| 2026-05-15 | 64.80 | $77.51 | 22300 |
| 2026-05-14 | 70.36 | $78.26 | 41617 |
| 2026-05-13 | 69.19 | $77.91 | 18300 |
| 2026-05-12 | 67.48 | $77.42 | 36300 |
| 2026-05-11 | 69.04 | $77.63 | 36100 |
| 2026-05-08 | 68.81 | $77.56 | 20614 |
| 2026-05-07 | 66.82 | $76.96 | 28839 |
| 2026-05-06 | 69.64 | $77.36 | 46716 |
| 2026-05-05 | 66.70 | $76.48 | 19803 |
| 2026-05-04 | 64.08 | $75.78 | 48416 |
| 2026-05-01 | 67.77 | $76.29 | 30138 |
| 2026-04-30 | 66.99 | $76.07 | 25632 |
| 2026-04-29 | 63.44 | $75.14 | 23215 |
| 2026-04-28 | 64.08 | $75.23 | 28120 |
| 2026-04-27 | 64.48 | $75.29 | 33000 |
| 2026-04-24 | 63.90 | $75.13 | 21400 |
| 2026-04-23 | 62.78 | $74.82 | 37306 |
| 2026-04-22 | 64.00 | $75.02 | 23707 |
| 2026-04-21 | 62.29 | $74.53 | 73942 |
| 2026-04-20 | 64.67 | $74.93 | 29700 |
| 2026-04-17 | 65.80 | $75.12 | 31600 |
| 2026-04-16 | 62.59 | $74.14 | 34794 |
| 2026-04-15 | 62.07 | $73.99 | 68700 |
| 2026-04-14 | 59.96 | $73.39 | 41444 |
| 2026-04-13 | 57.26 | $72.67 | 32200 |
| 2026-04-10 | 54.41 | $71.97 | 30400 |
| 2026-04-09 | 55.31 | $72.15 | 25427 |
| 2026-04-08 | 54.11 | $71.85 | 36308 |
| 2026-04-07 | 46.12 | $70.11 | 53063 |
| 2026-04-06 | 46.29 | $70.15 | 38700 |
| 2026-04-02 | 44.95 | $69.88 | 66000 |
| 2026-04-01 | 44.55 | $69.80 | 119342 |
| 2026-03-31 | 42.62 | $69.40 | 86447 |
| 2026-03-30 | 31.67 | $67.47 | 81715 |
| 2026-03-27 | 31.79 | $67.51 | 63400 |
| 2026-03-26 | 35.94 | $68.80 | 35613 |
| 2026-03-25 | 38.98 | $69.61 | 34152 |
| 2026-03-24 | 35.73 | $69.10 | 80300 |
| 2026-03-23 | 37.16 | $69.49 | 77236 |
| 2026-03-20 | 31.53 | $68.65 | 32446 |
| 2026-03-19 | 36.32 | $69.95 | 37127 |
| 2026-03-18 | 37.23 | $70.17 | 28533 |
| 2026-03-17 | 41.69 | $71.16 | 37706 |
| 2026-03-16 | 40.80 | $71.03 | 54238 |
| 2026-03-13 | 36.05 | $70.36 | 95055 |
| 2026-03-12 | 38.32 | $70.88 | 53835 |
| 2026-03-11 | 43.07 | $71.84 | 50469 |
| 2026-03-10 | 43.39 | $71.90 | 120202 |
| 2026-03-09 | 44.92 | $72.19 | 66000 |
| 2026-03-06 | 41.54 | $71.69 | 97224 |
| 2026-03-05 | 46.59 | $72.62 | 59400 |
| 2026-03-04 | 48.27 | $72.90 | 55644 |
| 2026-03-03 | 45.33 | $72.46 | 41115 |
| 2026-03-02 | 48.10 | $72.93 | 40127 |
| 2026-02-27 | 49.76 | $73.20 | 44100 |
| 2026-02-26 | 52.17 | $73.58 | 68432 |
| 2026-02-25 | 54.69 | $73.96 | 25177 |
| 2026-02-24 | 52.51 | $73.58 | 29900 |
| 2026-02-23 | 50.05 | $73.17 | 45100 |
| 2026-02-20 | 55.58 | $74.00 | 31300 |
| 2026-02-19 | 51.00 | $73.26 | 52075 |
| 2026-02-18 | 53.11 | $73.56 | 30761 |
| 2026-02-17 | 49.40 | $73.00 | 40800 |
| 2026-02-13 | 49.80 | $73.06 | 33843 |
| 2026-02-12 | 49.47 | $73.01 | 69427 |
| 2026-02-11 | 56.42 | $74.01 | 169900 |
| 2026-02-10 | 56.00 | $73.94 | 31500 |
| 2026-02-09 | 56.15 | $73.96 | 54241 |
| 2026-02-06 | 56.42 | $74.00 | 30441 |
| 2026-02-05 | 49.49 | $72.82 | 42262 |
| 2026-02-04 | 56.02 | $73.73 | 29500 |
| 2026-02-03 | 55.28 | $73.61 | 54250 |
| 2026-02-02 | 61.77 | $74.40 | 34923 |
| 2026-01-30 | 58.42 | $73.83 | 34844 |
| 2026-01-29 | 59.11 | $73.91 | 64900 |
| 2026-01-28 | 60.04 | $74.02 | 45000 |
| 2026-01-27 | 59.32 | $73.89 | 66400 |
| 2026-01-26 | 58.84 | $73.80 | 57300 |
| 2026-01-23 | 56.89 | $73.44 | 41124 |
| 2026-01-22 | 56.56 | $73.38 | 72800 |
| 2026-01-21 | 53.38 | $72.81 | 56435 |
| 2026-01-20 | 46.53 | $71.76 | 67700 |
| 2026-01-16 | 57.18 | $73.16 | 27009 |
| 2026-01-15 | 57.89 | $73.24 | 38728 |
| 2026-01-14 | 57.38 | $73.16 | 41900 |
| 2026-01-13 | 58.91 | $73.34 | 43000 |
| 2026-01-12 | 62.77 | $73.78 | 64909 |
| 2026-01-09 | 64.42 | $73.96 | 40438 |
| 2026-01-08 | 62.72 | $73.63 | 53146 |
| 2026-01-07 | 61.55 | $73.41 | 32033 |
| 2026-01-06 | 63.79 | $73.67 | 37041 |
| 2026-01-05 | 60.66 | $73.07 | 29000 |
| 2026-01-02 | 57.70 | $72.56 | 32500 |
| 2025-12-31 | 55.92 | $72.27 | 26700 |
| 2025-12-30 | 61.17 | $72.89 | 34037 |
| 2025-12-29 | 61.11 | $72.88 | 27600 |
| 2025-12-26 | 63.28 | $73.13 | 82610 |
| 2025-12-24 | 63.97 | $73.21 | 38001 |
| 2025-12-23 | 62.26 | $72.86 | 19200 |
| 2025-12-22 | 61.47 | $72.70 | 52400 |
| 2025-12-19 | 58.74 | $72.17 | 31700 |
| 2025-12-18 | 57.99 | $72.03 | 32813 |
| 2025-12-17 | 55.06 | $71.50 | 18600 |
| 2025-12-16 | 58.81 | $72.01 | 34300 |
| 2025-12-15 | 61.29 | $72.33 | 15800 |
| 2025-12-12 | 60.85 | $72.24 | 43200 |
| 2025-12-11 | 64.09 | $72.66 | 27700 |
| 2025-12-10 | 62.27 | $72.26 | 151700 |
| 2025-12-09 | 58.25 | $71.46 | 136000 |
| 2025-12-08 | 58.33 | $71.47 | 29706 |
| 2025-12-05 | 60.51 | $71.77 | 36728 |
| 2025-12-04 | 59.75 | $71.61 | 31400 |
| 2025-12-03 | 59.66 | $71.59 | 21914 |
| 2025-12-02 | 57.76 | $71.18 | 23723 |
| 2025-12-01 | 56.97 | $71.01 | 44200 |
| 2025-11-28 | 58.44 | $71.25 | 10511 |
| 2025-11-26 | 57.03 | $70.93 | 111200 |
| 2025-11-25 | 55.97 | $70.69 | 22707 |
| 2025-11-24 | 52.42 | $69.93 | 26800 |
| 2025-11-21 | 48.08 | $69.10 | 24500 |
| 2025-11-20 | 41.49 | $68.02 | 13400 |
| 2025-11-19 | 46.83 | $69.04 | 48400 |
| 2025-11-18 | 46.63 | $69.01 | 121011 |
| 2025-11-17 | 49.10 | $69.45 | 19604 |
| 2025-11-14 | 54.11 | $70.26 | 22929 |
| 2025-11-13 | 55.23 | $70.43 | 34702 |
| 2025-11-12 | 61.91 | $71.36 | 45226 |
| 2025-11-11 | 60.14 | $71.00 | 23130 |
| 2025-11-10 | 59.13 | $70.80 | 48637 |
| 2025-11-07 | 54.27 | $69.91 | 26600 |
| 2025-11-06 | 52.39 | $69.60 | 183806 |
| 2025-11-05 | 58.25 | $70.40 | 24100 |
| 2025-11-04 | 56.27 | $70.06 | 33300 |
| 2025-11-03 | 62.01 | $70.76 | 37314 |
| 2025-10-31 | 62.79 | $70.85 | 45500 |
| 2025-10-30 | 61.51 | $70.60 | 33000 |
| 2025-10-29 | 65.91 | $71.11 | 23849 |
| 2025-10-28 | 66.08 | $71.13 | 25500 |
| 2025-10-27 | 65.43 | $70.98 | 23900 |
| 2025-10-24 | 61.40 | $70.13 | 19809 |
| 2025-10-23 | 58.77 | $69.64 | 50100 |
| 2025-10-22 | 57.06 | $69.34 | 43100 |
| 2025-10-21 | 60.38 | $69.76 | 13946 |
| 2025-10-20 | 59.42 | $69.58 | 20109 |
| 2025-10-17 | 54.27 | $68.70 | 43800 |
| 2025-10-16 | 51.20 | $68.24 | 30400 |
| 2025-10-15 | 54.45 | $68.67 | 27739 |
| 2025-10-14 | 53.60 | $68.54 | 20000 |
| 2025-10-13 | 52.51 | $68.37 | 22005 |
| 2025-10-10 | 45.62 | $67.41 | 30747 |
| 2025-10-09 | 61.87 | $69.24 | 19510 |
| 2025-10-08 | 64.62 | $69.47 | 42702 |
| 2025-10-07 | 63.27 | $69.27 | 27736 |
| 2025-10-06 | 68.47 | $69.69 | 19100 |
| 2025-10-03 | 67.25 | $69.49 | 19100 |
| 2025-10-02 | 65.74 | $69.25 | 23846 |
| 2025-10-01 | 65.74 | $69.25 | 20700 |
| 2025-09-30 | 63.33 | $68.87 | 23432 |
| 2025-09-29 | 62.13 | $68.69 | 19243 |
| 2025-09-26 | 62.13 | $68.69 | 25200 |
| 2025-09-25 | 58.59 | $68.17 | 34700 |
| 2025-09-24 | 63.82 | $68.65 | 25823 |
| 2025-09-23 | 64.62 | $68.72 | 36200 |
| 2025-09-22 | 70.09 | $69.18 | 43400 |
| 2025-09-19 | 68.37 | $68.87 | 15147 |
| 2025-09-18 | 69.84 | $68.99 | 23529 |
| 2025-09-17 | 67.76 | $68.61 | 20838 |
| 2025-09-16 | 67.30 | $68.53 | 24606 |
| 2025-09-15 | 69.03 | $68.68 | 26200 |
| 2025-09-12 | 68.10 | $68.50 | 17700 |
| 2025-09-11 | 67.58 | $68.40 | 28700 |
| 2025-09-10 | 63.23 | $67.63 | 34300 |
| 2025-09-09 | 64.08 | $67.71 | 76420 |
| 2025-09-08 | 62.96 | $67.52 | 35200 |
| 2025-09-05 | 63.16 | $67.54 | 22300 |
| 2025-09-04 | 64.70 | $67.70 | 21500 |
| 2025-09-03 | 61.83 | $67.18 | 20130 |
| 2025-09-02 | 59.92 | $66.86 | 40300 |
| 2025-08-29 | 63.90 | $67.28 | 47131 |
| 2025-08-28 | 67.66 | $67.65 | 12814 |
| 2025-08-27 | 66.65 | $67.45 | 31305 |
| 2025-08-26 | 65.37 | $67.20 | 23529 |
| 2025-08-25 | 65.06 | $67.14 | 18217 |
| 2025-08-22 | 67.42 | $67.39 | 22800 |
| 2025-08-21 | 60.05 | $66.05 | 18600 |
| 2025-08-20 | 61.63 | $66.21 | 23000 |
| 2025-08-19 | 64.35 | $66.48 | 35600 |
| 2025-08-18 | 66.30 | $66.67 | 52500 |
| 2025-08-15 | 65.30 | $66.48 | 18700 |
| 2025-08-14 | 67.10 | $66.66 | 15200 |
| 2025-08-13 | 67.88 | $66.74 | 22200 |
| 2025-08-12 | 64.68 | $66.09 | 18900 |
| 2025-08-11 | 60.61 | $65.38 | 23000 |
| 2025-08-08 | 61.66 | $65.49 | 18200 |
| 2025-08-07 | 58.09 | $64.92 | 64800 |
| 2025-08-06 | 57.43 | $64.82 | 19000 |
| 2025-08-05 | 54.29 | $64.36 | 25300 |
| 2025-08-04 | 55.22 | $64.47 | 18100 |
| 2025-08-01 | 49.82 | $63.74 | 20900 |
| 2025-07-31 | 57.38 | $64.58 | 15900 |
| 2025-07-30 | 61.04 | $64.93 | 28100 |
| 2025-07-29 | 64.04 | $65.20 | 26600 |
| 2025-07-28 | 66.22 | $65.39 | 26300 |
| 2025-07-25 | 66.67 | $65.43 | 14100 |
| 2025-07-24 | 65.26 | $65.18 | 24100 |
| 2025-07-23 | 66.22 | $65.27 | 20800 |
| 2025-07-22 | 64.16 | $64.90 | 35200 |
| 2025-07-21 | 62.15 | $64.56 | 26500 |
| 2025-07-18 | 61.55 | $64.46 | 16200 |
| 2025-07-17 | 62.11 | $64.52 | 18900 |
| 2025-07-16 | 60.69 | $64.27 | 18000 |
| 2025-07-15 | 60.23 | $64.19 | 21500 |
| 2025-07-14 | 63.09 | $64.52 | 23400 |
| 2025-07-11 | 63.35 | $64.55 | 17100 |
| 2025-07-10 | 65.31 | $64.78 | 30900 |
| 2025-07-09 | 63.83 | $64.46 | 18400 |
| 2025-07-08 | 62.65 | $64.21 | 27400 |
| 2025-07-07 | 62.14 | $64.10 | 30600 |
| 2025-07-03 | 67.28 | $64.74 | 30200 |
| 2025-07-02 | 65.27 | $64.27 | 19600 |
| 2025-07-01 | 65.01 | $64.21 | 26700 |
| 2025-06-30 | 63.54 | $63.87 | 36100 |
| 2025-06-27 | 62.35 | $63.60 | 19100 |
| 2025-06-26 | 60.77 | $63.25 | 152300 |
| 2025-06-25 | 58.89 | $62.85 | 20500 |
| 2025-06-24 | 59.30 | $62.91 | 23500 |
| 2025-06-23 | 56.96 | $62.41 | 31700 |
| 2025-06-20 | 54.95 | $62.00 | 37800 |
| 2025-06-18 | 56.04 | $62.18 | 17800 |
| 2025-06-17 | 56.64 | $62.28 | 23700 |
| 2025-06-16 | 59.65 | $62.78 | 15700 |
| 2025-06-13 | 56.95 | $62.16 | 32000 |
| 2025-06-12 | 61.01 | $62.81 | 18500 |
| 2025-06-11 | 60.09 | $62.59 | 20900 |
| 2025-06-10 | 61.65 | $62.84 | 18300 |
| 2025-06-09 | 60.48 | $62.54 | 22900 |
| 2025-06-06 | 59.71 | $62.34 | 21800 |
| 2025-06-05 | 56.27 | $61.50 | 14900 |
| 2025-06-04 | 58.24 | $61.85 | 116500 |
| 2025-06-03 | 58.63 | $61.92 | 34200 |
| 2025-06-02 | 57.03 | $61.51 | 28500 |
| 2025-05-30 | 55.97 | $61.24 | 37200 |
| 2025-05-29 | 57.47 | $61.54 | 28500 |
| 2025-05-28 | 56.39 | $61.25 | 37400 |
| 2025-05-27 | 57.83 | $61.55 | 23500 |
| 2025-05-23 | 53.31 | $60.35 | 527200 |
| 2025-05-22 | 55.67 | $60.85 | 56700 |
| 2025-05-21 | 56.14 | $60.95 | 35100 |
| 2025-05-20 | 60.64 | $61.87 | 218500 |
| 2025-05-19 | 61.71 | $62.08 | 43600 |
| 2025-05-16 | 61.91 | $62.12 | 81700 |
| 2025-05-15 | 59.92 | $61.47 | 22800 |
| 2025-05-14 | 59.11 | $61.21 | 24900 |
| 2025-05-13 | 59.60 | $61.32 | 53200 |
| 2025-05-12 | 59.11 | $61.15 | 87700 |
| 2025-05-09 | 53.08 | $59.26 | 39500 |
| 2025-05-08 | 52.94 | $59.22 | 30500 |
| 2025-05-07 | 51.26 | $58.73 | 30000 |
| 2025-05-06 | 50.99 | $58.65 | 50800 |
| 2025-05-05 | 51.92 | $58.92 | 60800 |
| 2025-05-02 | 53.32 | $59.33 | 55600 |
| 2025-05-01 | 50.99 | $58.57 | 38500 |
| 2025-04-30 | 49.44 | $58.08 | 24300 |
| 2025-04-29 | 49.96 | $58.25 | 27300 |
| 2025-04-28 | 49.39 | $58.06 | 49700 |
| 2025-04-25 | 48.76 | $57.84 | 25100 |
| 2025-04-24 | 47.94 | $57.55 | 58900 |
| 2025-04-23 | 44.57 | $56.39 | 52900 |
| 2025-04-22 | 42.69 | $55.77 | 683700 |
| 2025-04-21 | 38.18 | $54.37 | 98300 |
| 2025-04-17 | 40.75 | $55.55 | 45600 |
| 2025-04-16 | 40.83 | $55.59 | 107600 |
| 2025-04-15 | 43.31 | $56.70 | 62700 |
| 2025-04-14 | 44.06 | $57.03 | 99800 |
| 2025-04-11 | 42.57 | $56.51 | 169100 |
| 2025-04-10 | 39.08 | $55.34 | 77500 |
| 2025-04-09 | 44.57 | $57.84 | 494900 |
| 2025-04-08 | 24.16 | $52.80 | 394000 |
| 2025-04-07 | 25.87 | $53.75 | 316900 |
| 2025-04-04 | 26.45 | $54.06 | 75300 |
| 2025-04-03 | 33.53 | $57.14 | 70300 |
| 2025-04-02 | 43.89 | $60.00 | 122900 |
| 2025-04-01 | 42.23 | $59.72 | 103800 |
| 2025-03-31 | 41.47 | $59.59 | 66300 |
| 2025-03-28 | 39.29 | $59.22 | 100500 |
| 2025-03-27 | 44.08 | $60.36 | 32500 |
| 2025-03-26 | 44.90 | $60.54 | 27800 |
| 2025-03-25 | 46.98 | $60.99 | 31500 |
| 2025-03-24 | 46.56 | $60.91 | 50400 |
| 2025-03-21 | 40.87 | $59.88 | 45500 |
| 2025-03-20 | 42.45 | $60.26 | 388000 |
| 2025-03-19 | 43.12 | $60.42 | 118600 |
| 2025-03-18 | 40.39 | $59.93 | 136200 |
| 2025-03-17 | 42.15 | $60.38 | 2.3M |
| 2025-03-14 | 39.99 | $59.99 | 55100 |
| 2025-03-13 | 32.63 | $58.79 | 72300 |
| 2025-03-12 | 35.27 | $59.56 | 69300 |
| 2025-03-11 | 34.49 | $59.44 | 86700 |
| 2025-03-10 | 36.19 | $59.93 | 78800 |
| 2025-03-07 | 42.48 | $61.48 | 55600 |
| 2025-03-06 | 39.24 | $60.98 | 49200 |
| 2025-03-05 | 42.66 | $61.73 | 53500 |
| 2025-03-04 | 37.78 | $61.02 | 81100 |
| 2025-03-03 | 41.57 | $61.82 | 117000 |
| 2025-02-28 | 47.05 | $62.80 | 64000 |
| 2025-02-27 | 41.10 | $62.01 | 42200 |
| 2025-02-26 | 45.60 | $62.74 | 42400 |
| 2025-02-25 | 47.43 | $63.01 | 30900 |
| 2025-02-24 | 48.87 | $63.22 | 117900 |
| 2025-02-21 | 49.21 | $63.27 | 91000 |
| 2025-02-20 | 58.00 | $64.42 | 41000 |
| 2025-02-19 | 60.98 | $64.75 | 39400 |
| 2025-02-18 | 63.31 | $65.00 | 46600 |
| 2025-02-14 | 58.61 | $64.22 | 81700 |
| 2025-02-13 | 57.96 | $64.12 | 58400 |
| 2025-02-12 | 53.25 | $63.45 | 32200 |
| 2025-02-11 | 53.68 | $63.50 | 28600 |
| 2025-02-10 | 52.59 | $63.35 | 29700 |
| 2025-02-07 | 50.77 | $63.10 | 40500 |
| 2025-02-06 | 53.84 | $63.49 | 39300 |
| 2025-02-05 | 53.56 | $63.45 | 41200 |
| 2025-02-04 | 53.50 | $63.44 | 78600 |
| 2025-02-03 | 49.95 | $62.91 | 53400 |
| 2025-01-31 | 54.33 | $63.50 | 34600 |
| 2025-01-30 | 56.40 | $63.76 | 24800 |
| 2025-01-29 | 57.12 | $63.85 | 31300 |
| 2025-01-28 | 57.97 | $63.96 | 44200 |
| 2025-01-27 | 55.92 | $63.60 | 91500 |
| 2025-01-24 | 58.88 | $63.99 | 69800 |
| 2025-01-23 | 60.36 | $64.18 | 82200 |
| 2025-01-22 | 58.43 | $63.81 | 86800 |
| 2025-01-21 | 56.92 | $63.53 | 239500 |
| 2025-01-17 | 54.28 | $63.06 | 34000 |
| 2025-01-16 | 50.07 | $62.38 | 30500 |
| 2025-01-15 | 52.36 | $62.72 | 31900 |
| 2025-01-14 | 45.06 | $61.68 | 37500 |
| 2025-01-13 | 43.56 | $61.49 | 102700 |
| 2025-01-10 | 41.90 | $61.28 | 48300 |
| 2025-01-08 | 46.91 | $62.08 | 34200 |
| 2025-01-07 | 46.91 | $62.08 | 27300 |
| 2025-01-06 | 51.12 | $62.69 | 61300 |
| 2025-01-03 | 46.73 | $62.10 | 59200 |
| 2025-01-02 | 41.11 | $61.44 | 70700 |
| 2024-12-31 | 41.61 | $61.52 | 41700 |
| 2024-12-30 | 43.65 | $61.84 | 49700 |
| 2024-12-27 | 46.71 | $62.29 | 36700 |
| 2024-12-26 | 51.68 | $62.94 | 45100 |
| 2024-12-24 | 50.45 | $62.78 | 22700 |
| 2024-12-23 | 46.91 | $62.34 | 181000 |
| 2024-12-20 | 42.38 | $61.83 | 47700 |
| 2024-12-19 | 39.29 | $61.51 | 50600 |
| 2024-12-18 | 39.66 | $61.57 | 31400 |
| 2024-12-17 | 51.45 | $63.07 | 43400 |
| 2024-12-16 | 53.89 | $63.31 | 75900 |
| 2024-12-13 | 54.71 | $63.39 | 64100 |
| 2024-12-12 | 57.95 | $63.70 | 45500 |
| 2024-12-11 | 61.65 | $64.03 | 39200 |
| 2024-12-10 | 59.09 | $63.69 | 40900 |
| 2024-12-09 | 62.34 | $63.97 | 58000 |
| 2024-12-06 | 65.78 | $64.25 | 28300 |
| 2024-12-05 | 66.40 | $64.30 | 35000 |
| 2024-12-04 | 67.49 | $64.39 | 26200 |
| 2024-12-03 | 65.89 | $64.12 | 39100 |
| 2024-12-02 | 66.58 | $64.18 | 39700 |
| 2024-11-29 | 66.47 | $64.16 | 14500 |
| 2024-11-27 | 64.86 | $63.87 | 225200 |
| 2024-11-26 | 65.69 | $63.95 | 34800 |
| 2024-11-25 | 64.28 | $63.69 | 34900 |
| 2024-11-22 | 61.83 | $63.26 | 54600 |
| 2024-11-21 | 60.45 | $63.03 | 41300 |
| 2024-11-20 | 57.18 | $62.52 | 183900 |
| 2024-11-19 | 58.81 | $62.70 | 195000 |
| 2024-11-18 | 57.80 | $62.54 | 39000 |
| 2024-11-15 | 56.72 | $62.37 | 139100 |
| 2024-11-14 | 63.30 | $63.10 | 17100 |
| 2024-11-13 | 65.17 | $63.29 | 38500 |
| 2024-11-12 | 65.07 | $63.27 | 36700 |
| 2024-11-11 | 67.83 | $63.56 | 86500 |
| 2024-11-08 | 67.15 | $63.41 | 30400 |
| 2024-11-07 | 66.79 | $63.33 | 28100 |
| 2024-11-06 | 65.90 | $63.13 | 34500 |
| 2024-11-05 | 55.18 | $61.24 | 40400 |
| 2024-11-04 | 49.95 | $60.58 | 71900 |
| 2024-11-01 | 51.24 | $60.73 | 637700 |
| 2024-10-31 | 48.90 | $60.45 | 41700 |
| 2024-10-30 | 59.10 | $61.51 | 73800 |
| 2024-10-29 | 58.79 | $61.47 | 72200 |
| 2024-10-28 | 59.86 | $61.57 | 114900 |
| 2024-10-25 | 57.43 | $61.24 | 216500 |
| 2024-10-24 | 58.14 | $61.31 | 264500 |
| 2024-10-23 | 57.50 | $61.22 | 33500 |
| 2024-10-22 | 63.67 | $61.82 | 27100 |
| 2024-10-21 | 63.49 | $61.79 | 44200 |
| 2024-10-18 | 65.40 | $61.97 | 24900 |
| 2024-10-17 | 65.50 | $61.98 | 23200 |
| 2024-10-16 | 65.24 | $61.93 | 19600 |
| 2024-10-15 | 63.22 | $61.55 | 35800 |
| 2024-10-14 | 67.12 | $61.95 | 29000 |
| 2024-10-11 | 64.91 | $61.52 | 20300 |
| 2024-10-10 | 62.09 | $61.02 | 54700 |
| 2024-10-09 | 62.47 | $61.06 | 46200 |
| 2024-10-08 | 60.20 | $60.67 | 122100 |
| 2024-10-07 | 57.85 | $60.29 | 50300 |
| 2024-10-04 | 62.27 | $60.77 | 60300 |
| 2024-10-03 | 58.91 | $60.23 | 55200 |
| 2024-10-02 | 58.66 | $60.19 | 75000 |
| 2024-10-01 | 58.74 | $60.20 | 450900 |
| 2024-09-30 | 62.29 | $60.60 | 75300 |
| 2024-09-27 | 61.01 | $60.37 | 31700 |
| 2024-09-26 | 61.26 | $60.40 | 67600 |
| 2024-09-25 | 58.71 | $59.94 | 47400 |
| 2024-09-24 | 59.60 | $60.05 | 37600 |
| 2024-09-23 | 58.85 | $59.91 | 40400 |
| 2024-09-20 | 57.77 | $59.71 | 17000 |
| 2024-09-19 | 61.67 | $60.22 | 37100 |
| 2024-09-18 | 56.54 | $59.28 | 30800 |
| 2024-09-17 | 57.23 | $59.37 | 36600 |
| 2024-09-16 | 56.33 | $59.21 | 26900 |
| 2024-09-13 | 55.94 | $59.14 | 28300 |
| 2024-09-12 | 53.34 | $58.68 | 41400 |
| 2024-09-11 | 50.95 | $58.28 | 26500 |
| 2024-09-10 | 47.84 | $57.79 | 19100 |
| 2024-09-09 | 47.39 | $57.72 | 29500 |
| 2024-09-06 | 43.96 | $57.20 | 28400 |
| 2024-09-05 | 48.53 | $57.99 | 42600 |
| 2024-09-04 | 50.48 | $58.30 | 32100 |
| 2024-09-03 | 51.82 | $58.51 | 43200 |
| 2024-08-30 | 59.82 | $59.62 | 39300 |
| 2024-08-29 | 57.16 | $59.15 | 44100 |
| 2024-08-28 | 56.87 | $59.10 | 40000 |
| 2024-08-27 | 58.75 | $59.35 | 36300 |
| 2024-08-26 | 59.12 | $59.40 | 67200 |
| 2024-08-23 | 59.62 | $59.47 | 47900 |
| 2024-08-22 | 55.30 | $58.63 | 80200 |
| 2024-08-21 | 57.82 | $58.99 | 56700 |
| 2024-08-20 | 56.73 | $58.78 | 36000 |
| 2024-08-19 | 58.23 | $59.00 | 46500 |
| 2024-08-16 | 55.32 | $58.43 | 57700 |
| 2024-08-15 | 54.37 | $58.25 | 58400 |
| 2024-08-14 | 49.80 | $57.44 | 35600 |
| 2024-08-13 | 48.96 | $57.30 | 31300 |
| 2024-08-12 | 44.00 | $56.52 | 38200 |
| 2024-08-09 | 45.68 | $56.83 | 54300 |
| 2024-08-08 | 43.91 | $56.56 | 41700 |
| 2024-08-07 | 35.84 | $55.46 | 162000 |
| 2024-08-06 | 36.70 | $55.65 | 86500 |
| 2024-08-05 | 33.65 | $55.27 | 102300 |
| 2024-08-02 | 41.94 | $56.91 | 265700 |
| 2024-08-01 | 51.13 | $58.17 | 58100 |
| 2024-07-31 | 58.03 | $58.89 | 81400 |
| 2024-07-30 | 57.04 | $58.76 | 31200 |
| 2024-07-29 | 55.97 | $58.62 | 28400 |
| 2024-07-26 | 55.06 | $58.50 | 30100 |
| 2024-07-25 | 48.78 | $57.75 | 48800 |
| 2024-07-24 | 49.74 | $57.86 | 37000 |
| 2024-07-23 | 59.07 | $58.78 | 243000 |
| 2024-07-22 | 60.71 | $58.92 | 33600 |
| 2024-07-19 | 58.01 | $58.58 | 20300 |
| 2024-07-18 | 63.10 | $59.00 | 56400 |
| 2024-07-17 | 70.51 | $59.53 | 73000 |
| 2024-07-16 | 76.81 | $59.92 | 96800 |
| 2024-07-15 | 72.50 | $59.20 | 29900 |
| 2024-07-12 | 69.92 | $58.85 | 44700 |
| 2024-07-11 | 68.64 | $58.69 | 41600 |
| 2024-07-10 | 68.98 | $58.71 | 24700 |
| 2024-07-09 | 64.54 | $58.19 | 39800 |
| 2024-07-08 | 65.92 | $58.27 | 42000 |
| 2024-07-05 | 65.39 | $58.21 | 16400 |
| 2024-07-03 | 62.84 | $57.93 | 32200 |
| 2024-07-02 | 63.31 | $57.96 | 34600 |
| 2024-07-01 | 60.78 | $57.69 | 34800 |
| 2024-06-28 | 59.70 | $57.58 | 21600 |
| 2024-06-27 | 59.22 | $57.53 | 21000 |
| 2024-06-26 | 59.63 | $57.56 | 34100 |
| 2024-06-25 | 58.54 | $57.44 | 48100 |
| 2024-06-24 | 59.30 | $57.50 | 47700 |
| 2024-06-21 | 58.01 | $57.35 | 27700 |
| 2024-06-20 | 60.18 | $57.53 | 36300 |
| 2024-06-18 | 58.20 | $57.29 | 30200 |
| 2024-06-17 | 58.20 | $57.29 | 39600 |
| 2024-06-14 | 54.80 | $56.89 | 30200 |
| 2024-06-13 | 57.35 | $57.12 | 42000 |
| 2024-06-12 | 59.87 | $57.34 | 23500 |
| 2024-06-11 | 57.27 | $57.02 | 80700 |
| 2024-06-10 | 56.00 | $56.87 | 66100 |
| 2024-06-07 | 54.46 | $56.69 | 25300 |
| 2024-06-06 | 54.97 | $56.74 | 43500 |
| 2024-06-05 | 54.40 | $56.67 | 31900 |
| 2024-06-04 | 50.62 | $56.22 | 28300 |
| 2024-06-03 | 51.71 | $56.34 | 39000 |
| 2024-05-31 | 52.69 | $56.45 | 41200 |
| 2024-05-30 | 46.72 | $55.77 | 46600 |
| 2024-05-29 | 48.17 | $55.94 | 29800 |
| 2024-05-28 | 52.82 | $56.45 | 56000 |
| 2024-05-24 | 55.30 | $56.70 | 29100 |
| 2024-05-23 | 53.47 | $56.48 | 292200 |
| 2024-05-22 | 60.78 | $57.16 | 22400 |
| 2024-05-21 | 62.33 | $57.29 | 26300 |
| 2024-05-20 | 61.17 | $57.13 | 31100 |
| 2024-05-17 | 62.66 | $57.26 | 51700 |
| 2024-05-16 | 62.53 | $57.24 | 27500 |
| 2024-05-15 | 63.82 | $57.36 | 111000 |
| 2024-05-14 | 60.66 | $56.87 | 44600 |
| 2024-05-13 | 59.35 | $56.68 | 26700 |
| 2024-05-10 | 59.22 | $56.66 | 131500 |
| 2024-05-09 | 58.36 | $56.53 | 97600 |
| 2024-05-08 | 55.92 | $56.17 | 27700 |
| 2024-05-07 | 55.51 | $56.11 | 41800 |
| 2024-05-06 | 54.64 | $55.98 | 40800 |
| 2024-05-03 | 51.50 | $55.53 | 40400 |
| 2024-05-02 | 47.19 | $54.97 | 34200 |
| 2024-05-01 | 43.17 | $54.50 | 47200 |
| 2024-04-30 | 44.33 | $54.67 | 21400 |
| 2024-04-29 | 51.63 | $55.61 | 22300 |
| 2024-04-26 | 50.47 | $55.47 | 28200 |
| 2024-04-25 | 47.86 | $55.16 | 34000 |
| 2024-04-24 | 52.53 | $55.71 | 26600 |
| 2024-04-23 | 51.88 | $55.63 | 41300 |
| 2024-04-22 | 47.54 | $55.12 | 27100 |
| 2024-04-19 | 43.03 | $54.65 | 24900 |
| 2024-04-18 | 42.83 | $54.63 | 90900 |
| 2024-04-17 | 42.54 | $54.60 | 43100 |
| 2024-04-16 | 43.16 | $54.69 | 71900 |
| 2024-04-15 | 44.87 | $54.94 | 133700 |
| 2024-04-12 | 48.12 | $55.39 | 37000 |
| 2024-04-11 | 55.73 | $56.28 | 32500 |
| 2024-04-10 | 54.26 | $56.09 | 98200 |
| 2024-04-09 | 59.37 | $56.61 | 39100 |
| 2024-04-08 | 58.59 | $56.50 | 33500 |
| 2024-04-05 | 58.10 | $56.43 | 103600 |
| 2024-04-04 | 54.21 | $55.90 | 33100 |
| 2024-04-03 | 60.90 | $56.56 | 62400 |
| 2024-04-02 | 60.12 | $56.45 | 117500 |
| 2024-04-01 | 64.68 | $56.86 | 61600 |
| 2024-03-28 | 66.91 | $57.05 | 47000 |
| 2024-03-27 | 65.79 | $56.86 | 65600 |
| 2024-03-26 | 61.03 | $56.14 | 47400 |
| 2024-03-25 | 62.40 | $56.26 | 84300 |
| 2024-03-22 | 64.36 | $56.43 | 42300 |
| 2024-03-21 | 66.81 | $56.64 | 39500 |
| 2024-03-20 | 66.17 | $56.53 | 101700 |
| 2024-03-19 | 62.54 | $55.95 | 68300 |
| 2024-03-18 | 60.16 | $55.61 | 79100 |
| 2024-03-15 | 58.01 | $55.32 | 40000 |
| 2024-03-14 | 64.28 | $55.87 | 45600 |
| 2024-03-13 | 65.26 | $55.95 | 44200 |
| 2024-03-12 | 64.81 | $55.88 | 40900 |
| 2024-03-11 | 62.75 | $55.56 | 100200 |
| 2024-03-08 | 61.68 | $55.40 | 46500 |
| 2024-03-07 | 61.48 | $55.37 | 50100 |
| 2024-03-06 | 58.73 | $54.96 | 49300 |
| 2024-03-05 | 56.49 | $54.65 | 119000 |
| 2024-03-04 | 61.60 | $55.15 | 108000 |
| 2024-03-01 | 63.12 | $55.29 | 58700 |
| 2024-02-29 | 61.91 | $55.10 | 60100 |
| 2024-02-28 | 59.94 | $54.80 | 38900 |
| 2024-02-27 | 61.24 | $54.93 | 43200 |
| 2024-02-26 | 60.03 | $54.74 | 111000 |
| 2024-02-23 | 62.57 | $55.00 | 38200 |
| 2024-02-22 | 61.92 | $54.89 | 51300 |
| 2024-02-21 | 57.48 | $54.19 | 128200 |
| 2024-02-20 | 56.66 | $54.07 | 102700 |
| 2024-02-16 | 58.36 | $54.26 | 37200 |
| 2024-02-15 | 61.30 | $54.58 | 42300 |
| 2024-02-14 | 57.90 | $54.04 | 107800 |
| 2024-02-13 | 54.82 | $53.60 | 65200 |
| 2024-02-12 | 64.37 | $54.54 | 57500 |
| 2024-02-09 | 63.60 | $54.42 | 198000 |
| 2024-02-08 | 62.90 | $54.31 | 53500 |
| 2024-02-07 | 61.83 | $54.14 | 41300 |
| 2024-02-06 | 59.40 | $53.77 | 57600 |
| 2024-02-05 | 57.53 | $53.50 | 247200 |
| 2024-02-02 | 62.50 | $53.99 | 54600 |
| 2024-02-01 | 58.92 | $53.47 | 27500 |
| 2024-01-31 | 56.25 | $53.12 | 58200 |
| 2024-01-30 | 67.28 | $54.05 | 38900 |
| 2024-01-29 | 67.42 | $54.06 | 56300 |
| 2024-01-26 | 65.16 | $53.72 | 65200 |
| 2024-01-25 | 64.75 | $53.66 | 45300 |
| 2024-01-24 | 62.81 | $53.38 | 48000 |
| 2024-01-23 | 62.93 | $53.39 | 97500 |
| 2024-01-22 | 61.84 | $53.23 | 39400 |
| 2024-01-19 | 60.54 | $53.04 | 104300 |
| 2024-01-18 | 55.87 | $52.42 | 71100 |
| 2024-01-17 | 53.51 | $52.14 | 63600 |
| 2024-01-16 | 57.70 | $52.54 | 66500 |
| 2024-01-12 | 61.11 | $52.84 | 34400 |
| 2024-01-11 | 61.33 | $52.86 | 41400 |
| 2024-01-10 | 62.22 | $52.94 | 47600 |
| 2024-01-09 | 60.88 | $52.74 | 634900 |
| 2024-01-08 | 63.34 | $52.97 | 42100 |
| 2024-01-05 | 59.10 | $52.35 | 141700 |
| 2024-01-04 | 58.29 | $52.24 | 85100 |
| 2024-01-03 | 60.90 | $52.49 | 60100 |
| 2024-01-02 | 65.60 | $52.91 | 169900 |
| 2023-12-29 | 66.64 | $53.00 | 65900 |
| 2023-12-28 | 69.09 | $53.21 | 102800 |
| 2023-12-27 | 68.62 | $53.12 | 42000 |
| 2023-12-26 | 69.17 | $53.17 | 73300 |
| 2023-12-22 | 68.10 | $52.95 | 32000 |
| 2023-12-21 | 67.56 | $52.84 | 52400 |
| 2023-12-20 | 64.68 | $52.28 | 70000 |
| 2023-12-19 | 73.91 | $53.11 | 80400 |
| 2023-12-18 | 71.79 | $52.65 | 44200 |
| 2023-12-15 | 70.86 | $52.46 | 77800 |
| 2023-12-14 | 75.58 | $52.84 | 97100 |
| 2023-12-13 | 72.97 | $52.26 | 64500 |
| 2023-12-12 | 69.25 | $51.57 | 21900 |
| 2023-12-11 | 68.54 | $51.45 | 47400 |
| 2023-12-08 | 67.58 | $51.29 | 23000 |
| 2023-12-07 | 65.80 | $51.00 | 115500 |
| 2023-12-06 | 63.13 | $50.60 | 86400 |
| 2023-12-05 | 65.56 | $50.80 | 70300 |
| 2023-12-04 | 65.80 | $50.82 | 72100 |
| 2023-12-01 | 67.68 | $50.98 | 54200 |
| 2023-11-30 | 65.20 | $50.56 | 63100 |
| 2023-11-29 | 62.80 | $50.19 | 46600 |
| 2023-11-28 | 62.74 | $50.18 | 30900 |
| 2023-11-27 | 62.10 | $50.08 | 45700 |
| 2023-11-24 | 63.33 | $50.20 | 16300 |
| 2023-11-22 | 63.10 | $50.16 | 38000 |
| 2023-11-21 | 61.72 | $49.92 | 51500 |
| 2023-11-20 | 63.32 | $50.09 | 55900 |
| 2023-11-17 | 61.71 | $49.80 | 37600 |
| 2023-11-16 | 60.70 | $49.62 | 59900 |
| 2023-11-15 | 61.82 | $49.75 | 236100 |
| 2023-11-14 | 60.76 | $49.55 | 245000 |
| 2023-11-13 | 54.31 | $48.48 | 35600 |
| 2023-11-10 | 55.19 | $48.59 | 51800 |
| 2023-11-09 | 50.29 | $47.89 | 47700 |
| 2023-11-08 | 53.55 | $48.30 | 37200 |
| 2023-11-07 | 54.37 | $48.40 | 42100 |
| 2023-11-06 | 53.97 | $48.34 | 32000 |
| 2023-11-03 | 54.19 | $48.37 | 184000 |
| 2023-11-02 | 50.94 | $47.87 | 66200 |
| 2023-11-01 | 44.34 | $46.99 | 790500 |
| 2023-10-31 | 40.90 | $46.59 | 159800 |
| 2023-10-30 | 38.28 | $46.30 | 282200 |
| 2023-10-27 | 32.59 | $45.72 | 223200 |
| 2023-10-26 | 33.77 | $45.95 | 650500 |
| 2023-10-25 | 36.36 | $46.43 | 163200 |
| 2023-10-24 | 39.67 | $46.98 | 82600 |
| 2023-10-23 | 36.58 | $46.67 | 98900 |
| 2023-10-20 | 37.64 | $46.85 | 170600 |
| 2023-10-19 | 41.47 | $47.45 | 90000 |
| 2023-10-18 | 44.63 | $47.89 | 56400 |
| 2023-10-17 | 49.70 | $48.51 | 39200 |
| 2023-10-16 | 48.62 | $48.39 | 43000 |
| 2023-10-13 | 43.36 | $47.84 | 35600 |
| 2023-10-12 | 45.71 | $48.13 | 53500 |
| 2023-10-11 | 48.45 | $48.45 | 51300 |
| 2023-10-10 | 47.71 | $48.37 | 88200 |
| 2023-10-09 | 44.26 | $48.01 | 62300 |
| 2023-10-06 | 40.97 | $47.69 | 47000 |
| 2023-10-05 | 36.04 | $47.25 | 89100 |
| 2023-10-04 | 36.70 | $47.35 | 43200 |
| 2023-10-03 | 33.82 | $47.10 | 54300 |
| 2023-10-02 | 38.18 | $47.76 | 77500 |
| 2023-09-29 | 38.83 | $47.85 | 110200 |
| 2023-09-28 | 39.69 | $47.97 | 116300 |
| 2023-09-27 | 36.82 | $47.71 | 74700 |
| 2023-09-26 | 37.41 | $47.80 | 99100 |
| 2023-09-25 | 42.29 | $48.49 | 66400 |
| 2023-09-22 | 39.46 | $48.23 | 66100 |
| 2023-09-21 | 40.26 | $48.34 | 52600 |
| 2023-09-20 | 44.76 | $48.92 | 26300 |
| 2023-09-19 | 49.19 | $49.41 | 29200 |
| 2023-09-18 | 49.57 | $49.45 | 24900 |
| 2023-09-15 | 49.93 | $49.49 | 21400 |
| 2023-09-14 | 56.25 | $50.13 | 22900 |
| 2023-09-13 | 51.21 | $49.58 | 20000 |
| 2023-09-12 | 51.11 | $49.57 | 14900 |
| 2023-09-11 | 52.91 | $49.75 | 20400 |
| 2023-09-08 | 50.03 | $49.44 | 15800 |
| 2023-09-07 | 48.18 | $49.25 | 16000 |
| 2023-09-06 | 50.13 | $49.46 | 13500 |
| 2023-09-05 | 53.76 | $49.83 | 29300 |
| 2023-09-01 | 56.17 | $50.06 | 24000 |
| 2023-08-31 | 54.75 | $49.89 | 14500 |
| 2023-08-30 | 54.58 | $49.87 | 25400 |
| 2023-08-29 | 54.03 | $49.80 | 20900 |
| 2023-08-28 | 48.46 | $49.15 | 20700 |
| 2023-08-25 | 45.77 | $48.87 | 31400 |
| 2023-08-24 | 43.37 | $48.63 | 19200 |
| 2023-08-23 | 48.19 | $49.20 | 56400 |
| 2023-08-22 | 42.43 | $48.66 | 66200 |
| 2023-08-21 | 44.79 | $48.93 | 77500 |
| 2023-08-18 | 42.54 | $48.73 | 97400 |
| 2023-08-17 | 42.79 | $48.76 | 66500 |
| 2023-08-16 | 45.22 | $49.05 | 65200 |
| 2023-08-15 | 48.76 | $49.44 | 32300 |
| 2023-08-14 | 55.78 | $50.10 | 141000 |
| 2023-08-11 | 53.46 | $49.86 | 39000 |
| 2023-08-10 | 53.57 | $49.87 | 34800 |
| 2023-08-09 | 54.76 | $49.98 | 18300 |
| 2023-08-08 | 58.22 | $50.29 | 34300 |
| 2023-08-07 | 60.44 | $50.48 | 137400 |
| 2023-08-04 | 56.45 | $50.00 | 49100 |
| 2023-08-03 | 57.48 | $50.09 | 35300 |
| 2023-08-02 | 60.52 | $50.35 | 58100 |
| 2023-08-01 | 68.45 | $50.95 | 52000 |
| 2023-07-31 | 68.88 | $50.98 | 29700 |
| 2023-07-28 | 68.12 | $50.86 | 29200 |
| 2023-07-27 | 65.24 | $50.43 | 35800 |
| 2023-07-26 | 67.95 | $50.63 | 17700 |
| 2023-07-25 | 68.63 | $50.68 | 112300 |
| 2023-07-24 | 68.15 | $50.60 | 33500 |
| 2023-07-21 | 66.10 | $50.27 | 61600 |
| 2023-07-20 | 67.09 | $50.35 | 42600 |
| 2023-07-19 | 70.76 | $50.64 | 33800 |
| 2023-07-18 | 69.44 | $50.40 | 21200 |
| 2023-07-17 | 66.98 | $49.98 | 32500 |
| 2023-07-14 | 65.34 | $49.72 | 62600 |
| 2023-07-13 | 67.05 | $49.86 | 25300 |
| 2023-07-12 | 64.53 | $49.46 | 54600 |
| 2023-07-11 | 62.64 | $49.18 | 61100 |
| 2023-07-10 | 59.48 | $48.75 | 255500 |
| 2023-07-07 | 58.71 | $48.65 | 30300 |
| 2023-07-06 | 58.10 | $48.57 | 174200 |
| 2023-07-05 | 63.89 | $49.09 | 24500 |
| 2023-07-03 | 65.32 | $49.21 | 19500 |
| 2023-06-30 | 64.63 | $49.10 | 23700 |
| 2023-06-29 | 61.75 | $48.66 | 22800 |
| 2023-06-28 | 59.84 | $48.39 | 32000 |
| 2023-06-27 | 59.84 | $48.39 | 37800 |
| 2023-06-26 | 55.37 | $47.79 | 55400 |
| 2023-06-23 | 56.77 | $47.93 | 35000 |
| 2023-06-22 | 59.85 | $48.23 | 35100 |
| 2023-06-21 | 59.29 | $48.15 | 44200 |
| 2023-06-20 | 60.70 | $48.29 | 49300 |
| 2023-06-16 | 63.78 | $48.59 | 33900 |
| 2023-06-15 | 67.57 | $48.94 | 30700 |
| 2023-06-14 | 63.90 | $48.31 | 24800 |
| 2023-06-13 | 67.23 | $48.60 | 39900 |
| 2023-06-12 | 65.52 | $48.31 | 30100 |
| 2023-06-09 | 63.06 | $47.92 | 46600 |
| 2023-06-08 | 63.06 | $47.92 | 35700 |
| 2023-06-07 | 62.44 | $47.82 | 19100 |
| 2023-06-06 | 61.83 | $47.72 | 32500 |
| 2023-06-05 | 60.11 | $47.44 | 31500 |
| 2023-06-02 | 61.52 | $47.59 | 27000 |
| 2023-06-01 | 55.27 | $46.65 | 28900 |
| 2023-05-31 | 52.30 | $46.27 | 33600 |
| 2023-05-30 | 56.03 | $46.67 | 50800 |
| 2023-05-26 | 56.50 | $46.72 | 47700 |
| 2023-05-25 | 51.29 | $46.06 | 48800 |
| 2023-05-24 | 50.35 | $45.95 | 51500 |
| 2023-05-23 | 53.67 | $46.32 | 35600 |
| 2023-05-22 | 56.04 | $46.57 | 20100 |
| 2023-05-19 | 56.04 | $46.57 | 27800 |
| 2023-05-18 | 56.76 | $46.65 | 130400 |
| 2023-05-17 | 53.93 | $46.25 | 55500 |
| 2023-05-16 | 49.03 | $45.63 | 30000 |
| 2023-05-15 | 51.73 | $45.95 | 26100 |
| 2023-05-12 | 49.75 | $45.71 | 36900 |
| 2023-05-11 | 50.82 | $45.84 | 24800 |
| 2023-05-10 | 50.98 | $45.86 | 70600 |
| 2023-05-09 | 50.31 | $45.77 | 29300 |
| 2023-05-08 | 52.12 | $46.01 | 25400 |
| 2023-05-05 | 52.12 | $46.01 | 61000 |
| 2023-05-04 | 45.26 | $45.08 | 38600 |
| 2023-05-03 | 49.61 | $45.68 | 25500 |
| 2023-05-02 | 51.58 | $45.93 | 25700 |
| 2023-05-01 | 56.70 | $46.53 | 15500 |
| 2023-04-28 | 56.56 | $46.51 | 49600 |
| 2023-04-27 | 54.09 | $46.15 | 22100 |
| 2023-04-26 | 47.27 | $45.29 | 27200 |
| 2023-04-25 | 48.71 | $45.47 | 24100 |
| 2023-04-24 | 54.29 | $46.11 | 21900 |
| 2023-04-21 | 53.73 | $46.04 | 28400 |
| 2023-04-20 | 54.00 | $46.07 | 44200 |
| 2023-04-19 | 56.74 | $46.38 | 64400 |
| 2023-04-18 | 58.48 | $46.57 | 28300 |
| 2023-04-17 | 58.09 | $46.51 | 41400 |
| 2023-04-14 | 57.22 | $46.37 | 71500 |
| 2023-04-13 | 57.62 | $46.42 | 371900 |
| 2023-04-12 | 54.07 | $45.85 | 77100 |
| 2023-04-11 | 55.31 | $46.01 | 43200 |
| 2023-04-10 | 54.63 | $45.90 | 59900 |
| 2023-04-06 | 53.78 | $45.76 | 27000 |
| 2023-04-05 | 53.01 | $45.63 | 20400 |
| 2023-04-04 | 53.47 | $45.70 | 52200 |
| 2023-04-03 | 56.38 | $46.14 | 43800 |
| 2023-03-31 | 54.34 | $45.76 | 12200 |
| 2023-03-30 | 50.90 | $45.16 | 27100 |
| 2023-03-29 | 49.51 | $44.93 | 33100 |
| 2023-03-28 | 45.65 | $44.32 | 19400 |
| 2023-03-27 | 46.03 | $44.39 | 31900 |
| 2023-03-24 | 45.09 | $44.24 | 31300 |
| 2023-03-23 | 43.72 | $44.02 | 29400 |
| 2023-03-22 | 44.05 | $44.09 | 49700 |
| 2023-03-21 | 47.68 | $44.83 | 83500 |
| 2023-03-20 | 43.69 | $44.16 | 43100 |
| 2023-03-17 | 40.61 | $43.68 | 32000 |
| 2023-03-16 | 44.84 | $44.55 | 40200 |
| 2023-03-15 | 39.32 | $43.75 | 31800 |
| 2023-03-14 | 41.80 | $44.25 | 51200 |
| 2023-03-13 | 36.30 | $43.53 | 47700 |
| 2023-03-10 | 38.05 | $43.90 | 44200 |
| 2023-03-09 | 41.51 | $44.57 | 40100 |
| 2023-03-08 | 47.16 | $45.50 | 25800 |
| 2023-03-07 | 46.94 | $45.47 | 24300 |
| 2023-03-06 | 51.97 | $46.20 | 40900 |
| 2023-03-03 | 52.04 | $46.21 | 33200 |
| 2023-03-02 | 46.98 | $45.49 | 33000 |
| 2023-03-01 | 44.74 | $45.20 | 35500 |
| 2023-02-28 | 45.18 | $45.27 | 16100 |
| 2023-02-27 | 45.97 | $45.40 | 41200 |
| 2023-02-24 | 45.69 | $45.36 | 30200 |
| 2023-02-23 | 48.29 | $45.80 | 29800 |
| 2023-02-22 | 47.05 | $45.61 | 21900 |
| 2023-02-21 | 47.11 | $45.62 | 38500 |
| 2023-02-17 | 52.60 | $46.54 | 20900 |
| 2023-02-16 | 53.90 | $46.74 | 43100 |
| 2023-02-15 | 57.91 | $47.33 | 36100 |
| 2023-02-14 | 57.35 | $47.22 | 25700 |
| 2023-02-13 | 58.70 | $47.42 | 59000 |
| 2023-02-10 | 55.67 | $46.81 | 64700 |
| 2023-02-09 | 54.37 | $46.56 | 31700 |
| 2023-02-08 | 57.04 | $46.98 | 41800 |
| 2023-02-07 | 61.42 | $47.62 | 66800 |
| 2023-02-06 | 58.94 | $47.09 | 65200 |
| 2023-02-03 | 61.71 | $47.48 | 36700 |
| 2023-02-02 | 64.75 | $47.89 | 33900 |
| 2023-02-01 | 61.21 | $47.09 | 41000 |
| 2023-01-31 | 59.57 | $46.75 | 44500 |
| 2023-01-30 | 55.75 | $46.02 | 46700 |
| 2023-01-27 | 60.43 | $46.65 | 62900 |
| 2023-01-26 | 59.97 | $46.56 | 30100 |
| 2023-01-25 | 57.33 | $46.05 | 46400 |
| 2023-01-24 | 56.52 | $45.90 | 32100 |
| 2023-01-23 | 57.48 | $46.04 | 250400 |
| 2023-01-20 | 54.61 | $45.49 | 38900 |
| 2023-01-19 | 49.81 | $44.67 | 61700 |
| 2023-01-18 | 52.11 | $45.03 | 133500 |
| 2023-01-17 | 56.81 | $45.71 | 268700 |
| 2023-01-13 | 57.98 | $45.87 | 34500 |
| 2023-01-12 | 57.25 | $45.73 | 44400 |
| 2023-01-11 | 56.16 | $45.52 | 132900 |
| 2023-01-10 | 53.37 | $45.00 | 107600 |
| 2023-01-09 | 51.33 | $44.64 | 28800 |
| 2023-01-06 | 52.79 | $44.88 | 40900 |
| 2023-01-05 | 46.65 | $43.86 | 79000 |
| 2023-01-04 | 48.17 | $44.12 | 98200 |
| 2023-01-03 | 46.05 | $43.79 | 43400 |
| 2022-12-30 | 46.38 | $43.85 | 55400 |
| 2022-12-29 | 46.59 | $43.89 | 95100 |
| 2022-12-28 | 42.59 | $43.24 | 60000 |
| 2022-12-27 | 45.91 | $43.90 | 70500 |
| 2022-12-23 | 46.11 | $43.94 | 224100 |
| 2022-12-22 | 45.00 | $43.75 | 60700 |
| 2022-12-21 | 47.10 | $44.18 | 58000 |
| 2022-12-20 | 44.04 | $43.65 | 74100 |
| 2022-12-19 | 42.85 | $43.45 | 91500 |
| 2022-12-16 | 45.07 | $43.94 | 98100 |
| 2022-12-15 | 48.70 | $44.68 | 92600 |
| 2022-12-14 | 54.61 | $45.73 | 41400 |
| 2022-12-13 | 56.22 | $45.99 | 50100 |
| 2022-12-12 | 54.56 | $45.65 | 100500 |
| 2022-12-09 | 51.20 | $45.00 | 21800 |
| 2022-12-08 | 53.27 | $45.36 | 31200 |
| 2022-12-07 | 51.83 | $45.08 | 32200 |
| 2022-12-06 | 51.94 | $45.10 | 51300 |
| 2022-12-05 | 55.65 | $45.77 | 39200 |
| 2022-12-02 | 60.84 | $46.61 | 97200 |
| 2022-12-01 | 61.29 | $46.68 | 25300 |
| 2022-11-30 | 61.66 | $46.74 | 109500 |
| 2022-11-29 | 56.65 | $45.54 | 27700 |
| 2022-11-28 | 56.71 | $45.55 | 216100 |
| 2022-11-25 | 60.52 | $46.19 | 18700 |
| 2022-11-23 | 60.52 | $46.19 | 39700 |
| 2022-11-22 | 59.88 | $46.02 | 76300 |
| 2022-11-21 | 57.38 | $45.38 | 213800 |
| 2022-11-18 | 58.29 | $45.55 | 51600 |
| 2022-11-17 | 57.26 | $45.28 | 112100 |
| 2022-11-16 | 57.23 | $45.27 | 37700 |
| 2022-11-15 | 59.33 | $45.70 | 55800 |
| 2022-11-14 | 58.56 | $45.47 | 91200 |
| 2022-11-11 | 59.88 | $45.75 | 55400 |
| 2022-11-10 | 57.92 | $45.14 | 46300 |
| 2022-11-09 | 49.44 | $42.94 | 84100 |
| 2022-11-08 | 53.69 | $43.85 | 136500 |
| 2022-11-07 | 52.62 | $43.60 | 28200 |
| 2022-11-04 | 50.28 | $43.06 | 57300 |
| 2022-11-03 | 47.21 | $42.39 | 44300 |
| 2022-11-02 | 50.16 | $43.06 | 64300 |
| 2022-11-01 | 55.51 | $44.15 | 289000 |
| 2022-10-31 | 55.67 | $44.18 | 49400 |
| 2022-10-28 | 57.19 | $44.48 | 35800 |
| 2022-10-27 | 53.09 | $43.47 | 55400 |
| 2022-10-26 | 54.82 | $43.82 | 30200 |
| 2022-10-25 | 55.80 | $44.02 | 93900 |
| 2022-10-24 | 53.03 | $43.33 | 64400 |
| 2022-10-21 | 51.40 | $42.94 | 22800 |
| 2022-10-20 | 45.94 | $41.75 | 45300 |
| 2022-10-19 | 46.74 | $41.94 | 26900 |
| 2022-10-18 | 48.28 | $42.31 | 22200 |
| 2022-10-17 | 46.28 | $41.87 | 55800 |
| 2022-10-14 | 41.94 | $40.98 | 28200 |
| 2022-10-13 | 44.92 | $41.75 | 39400 |
| 2022-10-12 | 39.10 | $40.66 | 48000 |
| 2022-10-11 | 39.39 | $40.74 | 66400 |
| 2022-10-10 | 39.88 | $40.88 | 33100 |
| 2022-10-07 | 40.71 | $41.12 | 28500 |
| 2022-10-06 | 44.28 | $42.10 | 55500 |
| 2022-10-05 | 45.75 | $42.48 | 37600 |
| 2022-10-04 | 46.29 | $42.62 | 37900 |
| 2022-10-03 | 39.23 | $41.17 | 77800 |
| 2022-09-30 | 32.49 | $40.01 | 123400 |
| 2022-09-29 | 34.00 | $40.50 | 72800 |
| 2022-09-28 | 36.98 | $41.39 | 132300 |
| 2022-09-27 | 31.27 | $40.50 | 244900 |
| 2022-09-26 | 31.66 | $40.63 | 310600 |
| 2022-09-23 | 33.11 | $41.10 | 75200 |
| 2022-09-22 | 35.97 | $41.96 | 81400 |
| 2022-09-21 | 37.07 | $42.27 | 22800 |
| 2022-09-20 | 39.62 | $42.96 | 44500 |
| 2022-09-19 | 41.81 | $43.51 | 51800 |
| 2022-09-16 | 39.56 | $43.12 | 37400 |
| 2022-09-15 | 41.72 | $43.67 | 27100 |
| 2022-09-14 | 43.43 | $44.09 | 27000 |
| 2022-09-13 | 42.63 | $43.94 | 49300 |
| 2022-09-12 | 52.62 | $46.06 | 16800 |
| 2022-09-09 | 50.16 | $45.59 | 31800 |
| 2022-09-08 | 45.09 | $44.71 | 40600 |
| 2022-09-07 | 43.22 | $44.41 | 45000 |
| 2022-09-06 | 38.65 | $43.72 | 65700 |
| 2022-09-02 | 40.59 | $44.15 | 17300 |
| 2022-09-01 | 42.32 | $44.52 | 85900 |
| 2022-08-31 | 41.09 | $44.33 | 37100 |
| 2022-08-30 | 42.54 | $44.65 | 30900 |
| 2022-08-29 | 45.38 | $45.25 | 40600 |
| 2022-08-26 | 47.02 | $45.58 | 25200 |
| 2022-08-25 | 55.38 | $47.03 | 26500 |
| 2022-08-24 | 51.36 | $46.32 | 65100 |
| 2022-08-23 | 50.76 | $46.22 | 52500 |
| 2022-08-22 | 51.36 | $46.32 | 57500 |
| 2022-08-19 | 57.80 | $47.32 | 47000 |
| 2022-08-18 | 62.10 | $47.90 | 31500 |
| 2022-08-17 | 61.53 | $47.78 | 35900 |
| 2022-08-16 | 65.21 | $48.26 | 26200 |
| 2022-08-15 | 64.49 | $48.09 | 45300 |
| 2022-08-12 | 64.17 | $48.01 | 47100 |
| 2022-08-11 | 61.32 | $47.34 | 41300 |
| 2022-08-10 | 60.66 | $47.19 | 25500 |
| 2022-08-09 | 55.96 | $46.21 | 63400 |
| 2022-08-08 | 56.62 | $46.31 | 36000 |
| 2022-08-05 | 56.57 | $46.30 | 56500 |
| 2022-08-04 | 56.75 | $46.33 | 73800 |
| 2022-08-03 | 57.50 | $46.46 | 59900 |
| 2022-08-02 | 53.78 | $45.63 | 52000 |
| 2022-08-01 | 57.10 | $46.21 | 42900 |
| 2022-07-29 | 57.22 | $46.23 | 106500 |
| 2022-07-28 | 53.98 | $45.50 | 59300 |
| 2022-07-27 | 52.63 | $45.21 | 42700 |
| 2022-07-26 | 47.54 | $44.20 | 28300 |
| 2022-07-25 | 50.07 | $44.70 | 27500 |
| 2022-07-22 | 49.09 | $44.51 | 41600 |
| 2022-07-21 | 51.68 | $45.02 | 143500 |
| 2022-07-20 | 50.41 | $44.76 | 49000 |
| 2022-07-19 | 49.79 | $44.63 | 35500 |
| 2022-07-18 | 43.97 | $43.50 | 43400 |
| 2022-07-15 | 45.25 | $43.79 | 83000 |
| 2022-07-14 | 40.42 | $42.94 | 96100 |
| 2022-07-13 | 42.00 | $43.32 | 53500 |
| 2022-07-12 | 42.62 | $43.47 | 39800 |
| 2022-07-11 | 43.51 | $43.69 | 34000 |
| 2022-07-08 | 45.80 | $44.24 | 44600 |
| 2022-07-07 | 45.97 | $44.28 | 55900 |
| 2022-07-06 | 42.59 | $43.60 | 29900 |
| 2022-07-05 | 42.03 | $43.49 | 75400 |
| 2022-07-01 | 41.54 | $43.39 | 46700 |
| 2022-06-30 | 39.75 | $43.02 | 29700 |
| 2022-06-29 | 41.24 | $43.48 | 59800 |
| 2022-06-28 | 41.73 | $43.63 | 55200 |
| 2022-06-27 | 44.20 | $44.38 | 121100 |
| 2022-06-24 | 44.26 | $44.40 | 49300 |
| 2022-06-23 | 39.09 | $43.21 | 49100 |
| 2022-06-22 | 37.37 | $42.84 | 71100 |
| 2022-06-21 | 38.00 | $43.07 | 62700 |
| 2022-06-17 | 33.64 | $42.13 | 41600 |
| 2022-06-16 | 33.76 | $42.18 | 107200 |
| 2022-06-15 | 37.75 | $43.74 | 31000 |
| 2022-06-14 | 34.84 | $43.12 | 1.0M |
| 2022-06-13 | 34.97 | $43.17 | 917600 |
| 2022-06-10 | 40.28 | $45.10 | 66300 |
| 2022-06-09 | 44.84 | $46.46 | 40300 |
| 2022-06-08 | 49.58 | $47.67 | 25700 |
| 2022-06-07 | 52.73 | $48.39 | 138200 |
| 2022-06-06 | 50.62 | $47.88 | 63300 |
| 2022-06-03 | 49.95 | $47.72 | 60200 |
| 2022-06-02 | 52.30 | $48.28 | 42000 |
| 2022-06-01 | 50.36 | $47.79 | 70800 |
| 2022-05-31 | 51.71 | $48.12 | 71000 |
| 2022-05-27 | 52.15 | $48.23 | 85700 |
| 2022-05-26 | 48.18 | $47.19 | 63300 |
| 2022-05-25 | 44.70 | $46.36 | 95400 |
| 2022-05-24 | 42.07 | $45.77 | 47400 |
| 2022-05-23 | 43.40 | $46.17 | 68900 |
| 2022-05-20 | 38.57 | $45.12 | 91600 |
| 2022-05-19 | 38.99 | $45.26 | 68000 |
| 2022-05-18 | 40.06 | $45.62 | 58100 |
| 2022-05-17 | 46.06 | $47.42 | 65200 |
| 2022-05-16 | 41.18 | $46.37 | 47100 |
| 2022-05-13 | 41.08 | $46.35 | 61800 |
| 2022-05-12 | 36.04 | $45.34 | 85600 |
| 2022-05-11 | 35.88 | $45.31 | 49300 |
| 2022-05-10 | 38.10 | $46.07 | 71900 |
| 2022-05-09 | 38.61 | $46.24 | 65600 |
| 2022-05-06 | 42.64 | $47.51 | 42500 |
| 2022-05-05 | 43.28 | $47.70 | 62700 |
| 2022-05-04 | 49.08 | $49.27 | 25400 |
| 2022-05-03 | 42.46 | $47.85 | 165100 |
| 2022-05-02 | 40.54 | $47.48 | 124600 |
| 2022-04-29 | 39.03 | $47.19 | 63600 |
| 2022-04-28 | 45.60 | $48.92 | 109900 |
| 2022-04-27 | 38.68 | $47.70 | 191900 |
| 2022-04-26 | 38.44 | $47.66 | 126900 |
| 2022-04-25 | 43.26 | $48.84 | 74900 |
| 2022-04-22 | 41.49 | $48.54 | 140500 |
| 2022-04-21 | 48.04 | $49.92 | 57000 |
| 2022-04-20 | 52.12 | $50.64 | 58000 |
| 2022-04-19 | 51.63 | $50.55 | 54800 |
| 2022-04-18 | 47.33 | $49.79 | 73200 |
| 2022-04-14 | 47.15 | $49.76 | 50300 |
| 2022-04-13 | 49.46 | $50.20 | 41200 |
| 2022-04-12 | 46.28 | $49.64 | 110300 |
| 2022-04-11 | 47.18 | $49.82 | 45500 |
| 2022-04-08 | 49.92 | $50.35 | 57400 |
| 2022-04-07 | 49.55 | $50.28 | 81100 |
| 2022-04-06 | 48.53 | $50.08 | 90100 |
| 2022-04-05 | 50.93 | $50.57 | 55100 |
| 2022-04-04 | 54.44 | $51.24 | 56600 |
| 2022-04-01 | 53.11 | $50.95 | 61200 |
| 2022-03-31 | 52.57 | $50.83 | 90200 |
| 2022-03-30 | 58.04 | $51.86 | 66900 |
| 2022-03-29 | 59.53 | $52.12 | 70800 |
| 2022-03-28 | 56.61 | $51.40 | 30300 |
| 2022-03-25 | 56.99 | $51.47 | 45100 |
| 2022-03-24 | 55.40 | $51.08 | 42600 |
| 2022-03-23 | 52.68 | $50.44 | 57500 |
| 2022-03-22 | 55.92 | $51.08 | 146900 |
| 2022-03-21 | 53.68 | $50.55 | 74400 |
| 2022-03-18 | 53.63 | $50.54 | 55700 |
| 2022-03-17 | 52.10 | $50.17 | 89400 |
| 2022-03-16 | 49.79 | $49.63 | 71800 |
| 2022-03-15 | 45.14 | $48.63 | 54200 |
| 2022-03-14 | 40.42 | $47.73 | 82100 |
| 2022-03-11 | 41.59 | $48.04 | 97200 |
| 2022-03-10 | 43.56 | $48.55 | 145900 |
| 2022-03-09 | 44.27 | $48.73 | 104300 |
| 2022-03-08 | 37.68 | $47.49 | 115900 |
| 2022-03-07 | 38.99 | $47.86 | 160400 |
| 2022-03-04 | 44.85 | $49.33 | 72700 |
| 2022-03-03 | 47.39 | $49.88 | 65500 |
| 2022-03-02 | 48.00 | $50.01 | 90200 |
| 2022-03-01 | 42.55 | $49.00 | 119400 |
| 2022-02-28 | 44.85 | $49.52 | 144800 |
| 2022-02-25 | 46.36 | $49.85 | 140300 |
| 2022-02-24 | 38.82 | $48.58 | 202400 |
| 2022-02-23 | 36.90 | $48.29 | 155000 |
| 2022-02-22 | 40.58 | $49.17 | 140600 |
| 2022-02-18 | 42.79 | $49.65 | 173600 |
| 2022-02-17 | 44.12 | $49.93 | 83500 |
| 2022-02-16 | 50.03 | $51.05 | 83100 |
| 2022-02-15 | 49.16 | $50.90 | 151300 |
| 2022-02-14 | 45.06 | $50.22 | 118200 |
| 2022-02-11 | 45.83 | $50.37 | 97100 |
| 2022-02-10 | 50.39 | $51.20 | 138400 |
| 2022-02-09 | 54.95 | $51.93 | 89200 |
| 2022-02-08 | 51.46 | $51.32 | 75700 |
| 2022-02-07 | 48.61 | $50.86 | 256300 |
| 2022-02-04 | 48.97 | $50.92 | 72300 |
| 2022-02-03 | 49.37 | $50.99 | 69100 |
| 2022-02-02 | 55.48 | $51.98 | 121200 |
| 2022-02-01 | 52.49 | $51.45 | 710900 |
| 2022-01-31 | 50.08 | $51.05 | 144200 |
| 2022-01-28 | 44.99 | $50.28 | 88600 |
| 2022-01-27 | 36.80 | $49.25 | 98800 |
| 2022-01-26 | 37.63 | $49.41 | 197000 |
| 2022-01-25 | 37.88 | $49.46 | 155700 |
| 2022-01-24 | 40.41 | $49.95 | 446500 |
| 2022-01-21 | 37.75 | $49.62 | 237300 |
| 2022-01-20 | 42.86 | $50.55 | 145300 |
| 2022-01-19 | 45.85 | $51.02 | 118100 |
| 2022-01-18 | 50.93 | $51.73 | 95500 |
| 2022-01-14 | 57.70 | $52.52 | 83800 |
| 2022-01-13 | 56.73 | $52.38 | 79300 |
| 2022-01-12 | 59.12 | $52.64 | 89500 |
| 2022-01-11 | 58.67 | $52.57 | 101500 |
| 2022-01-10 | 55.87 | $52.14 | 63700 |
| 2022-01-07 | 55.81 | $52.13 | 76300 |
| 2022-01-06 | 55.62 | $52.10 | 140300 |
| 2022-01-05 | 56.23 | $52.18 | 140300 |
| 2022-01-04 | 62.60 | $52.96 | 179600 |
| 2022-01-03 | 60.42 | $52.56 | 87400 |
| 2021-12-31 | 57.90 | $52.13 | 56600 |
| 2021-12-30 | 59.49 | $52.32 | 63500 |
| 2021-12-29 | 59.98 | $52.38 | 40800 |
| 2021-12-28 | 59.23 | $52.24 | 76900 |
| 2021-12-27 | 59.31 | $52.25 | 71900 |
| 2021-12-23 | 56.53 | $51.72 | 125000 |
| 2021-12-22 | 55.32 | $51.50 | 97500 |
| 2021-12-21 | 53.08 | $51.10 | 87400 |
| 2021-12-20 | 46.94 | $50.13 | 142700 |
| 2021-12-17 | 51.21 | $50.78 | 848800 |
| 2021-12-16 | 57.38 | $51.59 | 139800 |
| 2021-12-15 | 58.12 | $51.68 | 112100 |
| 2021-12-14 | 53.85 | $51.00 | 94400 |
| 2021-12-13 | 55.67 | $51.23 | 74800 |
| 2021-12-10 | 59.24 | $51.66 | 52400 |
| 2021-12-09 | 55.80 | $51.11 | 60300 |
| 2021-12-08 | 57.05 | $51.26 | 77000 |
| 2021-12-07 | 56.30 | $51.14 | 32700 |
| 2021-12-06 | 50.94 | $50.34 | 86600 |
| 2021-12-03 | 45.09 | $49.61 | 79500 |
| 2021-12-02 | 46.83 | $49.85 | 181400 |
| 2021-12-01 | 39.31 | $49.04 | 69800 |
| 2021-11-30 | 42.33 | $49.47 | 58000 |
| 2021-11-29 | 51.41 | $50.51 | 30000 |
| 2021-11-26 | 48.48 | $50.22 | 98900 |
| 2021-11-24 | 61.76 | $51.31 | 68900 |
| 2021-11-23 | 61.20 | $51.25 | 28300 |
| 2021-11-22 | 59.33 | $51.05 | 80500 |
| 2021-11-19 | 58.77 | $50.99 | 32400 |
| 2021-11-18 | 62.49 | $51.26 | 29400 |
| 2021-11-17 | 61.81 | $51.18 | 71800 |
| 2021-11-16 | 64.02 | $51.34 | 42100 |
| 2021-11-15 | 63.79 | $51.31 | 42100 |
| 2021-11-12 | 64.31 | $51.35 | 20000 |
| 2021-11-11 | 61.38 | $50.96 | 14200 |
| 2021-11-10 | 60.35 | $50.83 | 73600 |
| 2021-11-09 | 63.70 | $51.10 | 32000 |
| 2021-11-08 | 64.71 | $51.18 | 45500 |
| 2021-11-05 | 63.90 | $51.06 | 34000 |
| 2021-11-04 | 62.02 | $50.79 | 85500 |
| 2021-11-03 | 61.45 | $50.71 | 58200 |
| 2021-11-02 | 58.29 | $50.28 | 33900 |
| 2021-11-01 | 57.04 | $50.12 | 31400 |
| 2021-10-29 | 55.29 | $49.90 | 45600 |
| 2021-10-28 | 56.28 | $50.00 | 15400 |
| 2021-10-27 | 53.43 | $49.64 | 26800 |
| 2021-10-26 | 58.13 | $50.11 | 44600 |
| 2021-10-25 | 58.05 | $50.10 | 25800 |
| 2021-10-22 | 57.62 | $50.04 | 32900 |
| 2021-10-21 | 59.26 | $50.21 | 115800 |
| 2021-10-20 | 59.92 | $50.28 | 32100 |
| 2021-10-19 | 58.00 | $49.98 | 61100 |
| 2021-10-18 | 55.51 | $49.61 | 31400 |
| 2021-10-15 | 54.96 | $49.53 | 18400 |
| 2021-10-14 | 52.38 | $49.16 | 23000 |
| 2021-10-13 | 46.20 | $48.38 | 41400 |
| 2021-10-12 | 45.07 | $48.25 | 34100 |
| 2021-10-11 | 46.35 | $48.43 | 33800 |
| 2021-10-08 | 49.70 | $48.88 | 48900 |
| 2021-10-07 | 49.00 | $48.79 | 119200 |
| 2021-10-06 | 45.64 | $48.37 | 39500 |
| 2021-10-05 | 44.99 | $48.29 | 159400 |
| 2021-10-04 | 41.38 | $47.86 | 226100 |
| 2021-10-01 | 43.79 | $48.24 | 33000 |
| 2021-09-30 | 38.51 | $47.65 | 27700 |
| 2021-09-29 | 43.37 | $48.39 | 97500 |
| 2021-09-28 | 43.00 | $48.35 | 47000 |
| 2021-09-27 | 49.16 | $49.16 | 46600 |
| 2021-09-24 | 48.29 | $49.06 | 45900 |
| 2021-09-23 | 47.35 | $48.95 | 62000 |
| 2021-09-22 | 41.56 | $48.32 | 29500 |
| 2021-09-21 | 37.75 | $47.95 | 89600 |
| 2021-09-20 | 38.26 | $48.03 | 85000 |
| 2021-09-17 | 44.10 | $48.85 | 20000 |
| 2021-09-16 | 49.14 | $49.43 | 79500 |
| 2021-09-15 | 50.36 | $49.56 | 15900 |
| 2021-09-14 | 45.17 | $49.04 | 35500 |
| 2021-09-13 | 49.84 | $49.53 | 44200 |
| 2021-09-10 | 46.40 | $49.21 | 34200 |
| 2021-09-09 | 50.85 | $49.64 | 27400 |
| 2021-09-08 | 52.86 | $49.82 | 68500 |
| 2021-09-07 | 56.27 | $50.11 | 1.0M |
| 2021-09-03 | 59.28 | $50.35 | 34100 |
| 2021-09-02 | 60.17 | $50.42 | 51800 |
| 2021-09-01 | 58.66 | $50.24 | 34100 |
| 2021-08-31 | 58.66 | $50.24 | 28200 |
| 2021-08-30 | 59.57 | $50.32 | 32300 |
| 2021-08-27 | 59.34 | $50.29 | 16800 |
| 2021-08-26 | 55.92 | $49.85 | 48000 |
| 2021-08-25 | 59.95 | $50.22 | 31200 |
| 2021-08-24 | 58.81 | $50.07 | 38300 |
| 2021-08-23 | 57.50 | $49.90 | 26800 |
| 2021-08-20 | 54.52 | $49.53 | 23700 |
| 2021-08-19 | 51.09 | $49.14 | 70000 |
| 2021-08-18 | 51.66 | $49.20 | 43000 |
| 2021-08-17 | 57.56 | $49.78 | 54400 |
| 2021-08-16 | 62.21 | $50.18 | 21200 |
| 2021-08-13 | 60.93 | $50.01 | 26000 |
| 2021-08-12 | 60.56 | $49.96 | 77800 |
| 2021-08-11 | 59.69 | $49.84 | 23400 |
| 2021-08-10 | 57.29 | $49.52 | 34400 |
| 2021-08-09 | 55.72 | $49.32 | 47700 |
| 2021-08-06 | 56.21 | $49.37 | 40700 |
| 2021-08-05 | 54.78 | $49.18 | 67800 |
| 2021-08-04 | 53.41 | $49.00 | 34400 |
| 2021-08-03 | 57.36 | $49.43 | 155900 |
| 2021-08-02 | 53.57 | $48.93 | 36800 |
| 2021-07-30 | 54.49 | $49.03 | 65700 |
| 2021-07-29 | 56.81 | $49.28 | 39200 |
| 2021-07-28 | 54.68 | $48.99 | 46700 |
| 2021-07-27 | 54.68 | $48.99 | 29200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.40
2026-07-24
Close Price
$79.24
Vol: 20559
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -28.40 | $79.24 | 20559 |
| 2026-07-23 | -37.87 | $78.92 | 62110 |
| 2026-07-22 | -9.17 | $79.89 | 28200 |
| 2026-07-21 | -11.83 | $79.80 | 65500 |
| 2026-07-20 | -27.81 | $79.26 | 18526 |
| 2026-07-17 | -26.04 | $79.32 | 21700 |
| 2026-07-16 | -10.95 | $79.83 | 50800 |
| 2026-07-15 | -0.63 | $79.99 | 21100 |
| 2026-07-14 | -15.02 | $79.31 | 20011 |
| 2026-07-13 | -15.36 | $79.30 | 28600 |
| 2026-07-10 | -11.95 | $79.40 | 25300 |
| 2026-07-09 | -25.94 | $78.99 | 18805 |
| 2026-07-08 | -41.98 | $78.52 | 25900 |
| 2026-07-07 | -36.52 | $78.68 | 33548 |
| 2026-07-06 | -34.33 | $78.79 | 22810 |
| 2026-07-02 | -52.02 | $78.48 | 12020 |
| 2026-07-01 | -68.64 | $77.93 | 26511 |
| 2026-06-30 | -71.32 | $77.93 | 30306 |
| 2026-06-29 | -77.52 | $77.69 | 29032 |
| 2026-06-26 | -80.10 | $77.59 | 18400 |
| 2026-06-25 | -98.68 | $76.94 | 47312 |
| 2026-06-24 | -96.84 | $77.01 | 26900 |
| 2026-06-23 | -93.16 | $77.15 | 31000 |
| 2026-06-22 | -74.21 | $77.87 | 41722 |
| 2026-06-18 | -70.53 | $78.01 | 50537 |
| 2026-06-17 | -74.47 | $77.86 | 30900 |
| 2026-06-16 | -44.74 | $78.99 | 35337 |
| 2026-06-15 | -34.21 | $79.39 | 20707 |
| 2026-06-12 | -62.11 | $78.33 | 26600 |
| 2026-06-11 | -68.68 | $78.08 | 29100 |
| 2026-06-10 | -99.20 | $76.97 | 38916 |
| 2026-06-09 | -64.12 | $78.26 | 23711 |
| 2026-06-08 | -60.69 | $78.39 | 23316 |
| 2026-06-05 | -60.69 | $78.39 | 24952 |
| 2026-06-04 | -12.93 | $80.20 | 28800 |
| 2026-06-03 | -18.64 | $79.98 | 18100 |
| 2026-06-02 | -5.38 | $80.45 | 29646 |
| 2026-06-01 | -1.60 | $80.58 | 45800 |
| 2026-05-29 | -3.00 | $80.19 | 60000 |
| 2026-05-28 | -0.22 | $79.94 | 37700 |
| 2026-05-27 | -3.44 | $79.34 | 39000 |
| 2026-05-26 | -4.12 | $79.04 | 47300 |
| 2026-05-22 | -5.75 | $78.62 | 38228 |
| 2026-05-21 | -11.70 | $78.09 | 30919 |
| 2026-05-20 | -15.62 | $77.88 | 39100 |
| 2026-05-19 | -33.57 | $77.11 | 36100 |
| 2026-05-18 | -21.68 | $77.62 | 30726 |
| 2026-05-15 | -24.24 | $77.51 | 22300 |
| 2026-05-14 | -6.76 | $78.26 | 41617 |
| 2026-05-13 | -1.92 | $77.91 | 18300 |
| 2026-05-12 | -10.60 | $77.42 | 36300 |
| 2026-05-11 | -4.97 | $77.63 | 36100 |
| 2026-05-08 | -1.01 | $77.56 | 20614 |
| 2026-05-07 | -11.11 | $76.96 | 28839 |
| 2026-05-06 | -0.17 | $77.36 | 46716 |
| 2026-05-05 | -3.05 | $76.48 | 19803 |
| 2026-05-04 | -11.17 | $75.78 | 48416 |
| 2026-05-01 | -4.05 | $76.29 | 30138 |
| 2026-04-30 | -1.36 | $76.07 | 25632 |
| 2026-04-29 | -3.52 | $75.14 | 23215 |
| 2026-04-28 | -1.94 | $75.23 | 28120 |
| 2026-04-27 | -0.98 | $75.29 | 33000 |
| 2026-04-24 | -1.98 | $75.13 | 21400 |
| 2026-04-23 | -5.81 | $74.82 | 37306 |
| 2026-04-22 | -3.34 | $75.02 | 23707 |
| 2026-04-21 | -9.39 | $74.53 | 73942 |
| 2026-04-20 | -4.21 | $74.93 | 29700 |
| 2026-04-17 | -1.86 | $75.12 | 31600 |
| 2026-04-16 | -0.86 | $74.14 | 34794 |
| 2026-04-15 | -1.02 | $73.99 | 68700 |
| 2026-04-14 | -1.90 | $73.39 | 41444 |
| 2026-04-13 | 0.00 | $72.67 | 32200 |
| 2026-04-10 | -7.92 | $71.97 | 30400 |
| 2026-04-09 | -2.75 | $72.15 | 25427 |
| 2026-04-08 | -3.53 | $71.85 | 36308 |
| 2026-04-07 | -45.30 | $70.11 | 53063 |
| 2026-04-06 | -44.55 | $70.15 | 38700 |
| 2026-04-02 | -49.62 | $69.88 | 66000 |
| 2026-04-01 | -53.82 | $69.80 | 119342 |
| 2026-03-31 | -62.84 | $69.40 | 86447 |
| 2026-03-30 | -95.44 | $67.47 | 81715 |
| 2026-03-27 | -98.95 | $67.51 | 63400 |
| 2026-03-26 | -92.44 | $68.80 | 35613 |
| 2026-03-25 | -78.73 | $69.61 | 34152 |
| 2026-03-24 | -88.04 | $69.10 | 80300 |
| 2026-03-23 | -80.98 | $69.49 | 77236 |
| 2026-03-20 | -96.22 | $68.65 | 32446 |
| 2026-03-19 | -91.01 | $69.95 | 37127 |
| 2026-03-18 | -99.22 | $70.17 | 28533 |
| 2026-03-17 | -76.14 | $71.16 | 37706 |
| 2026-03-16 | -79.62 | $71.03 | 54238 |
| 2026-03-13 | -97.59 | $70.36 | 95055 |
| 2026-03-12 | -90.89 | $70.88 | 53835 |
| 2026-03-11 | -67.80 | $71.84 | 50469 |
| 2026-03-10 | -66.34 | $71.90 | 120202 |
| 2026-03-09 | -59.32 | $72.19 | 66000 |
| 2026-03-06 | -89.12 | $71.69 | 97224 |
| 2026-03-05 | -61.03 | $72.62 | 59400 |
| 2026-03-04 | -52.57 | $72.90 | 55644 |
| 2026-03-03 | -65.86 | $72.46 | 41115 |
| 2026-03-02 | -71.25 | $72.93 | 40127 |
| 2026-02-27 | -63.72 | $73.20 | 44100 |
| 2026-02-26 | -46.90 | $73.58 | 68432 |
| 2026-02-25 | -30.09 | $73.96 | 25177 |
| 2026-02-24 | -46.90 | $73.58 | 29900 |
| 2026-02-23 | -65.04 | $73.17 | 45100 |
| 2026-02-20 | -28.32 | $74.00 | 31300 |
| 2026-02-19 | -61.06 | $73.26 | 52075 |
| 2026-02-18 | -42.86 | $73.56 | 30761 |
| 2026-02-17 | -56.94 | $73.00 | 40800 |
| 2026-02-13 | -54.86 | $73.06 | 33843 |
| 2026-02-12 | -56.60 | $73.01 | 69427 |
| 2026-02-11 | -21.88 | $74.01 | 169900 |
| 2026-02-10 | -22.42 | $73.94 | 31500 |
| 2026-02-09 | -21.71 | $73.96 | 54241 |
| 2026-02-06 | -20.28 | $74.00 | 30441 |
| 2026-02-05 | -62.28 | $72.82 | 42262 |
| 2026-02-04 | -29.89 | $73.73 | 29500 |
| 2026-02-03 | -34.16 | $73.61 | 54250 |
| 2026-02-02 | -6.05 | $74.40 | 34923 |
| 2026-01-30 | -15.85 | $73.83 | 34844 |
| 2026-01-29 | -12.60 | $73.91 | 64900 |
| 2026-01-28 | -5.83 | $74.02 | 45000 |
| 2026-01-27 | -7.79 | $73.89 | 66400 |
| 2026-01-26 | -11.69 | $73.80 | 57300 |
| 2026-01-23 | -27.27 | $73.44 | 41124 |
| 2026-01-22 | -29.87 | $73.38 | 72800 |
| 2026-01-21 | -54.55 | $72.81 | 56435 |
| 2026-01-20 | -100.00 | $71.76 | 67700 |
| 2026-01-16 | -40.81 | $73.16 | 27009 |
| 2026-01-15 | -31.68 | $73.24 | 38728 |
| 2026-01-14 | -34.73 | $73.16 | 41900 |
| 2026-01-13 | -27.86 | $73.34 | 43000 |
| 2026-01-12 | -11.07 | $73.78 | 64909 |
| 2026-01-09 | -4.20 | $73.96 | 40438 |
| 2026-01-08 | -10.20 | $73.63 | 53146 |
| 2026-01-07 | -19.18 | $73.41 | 32033 |
| 2026-01-06 | -4.00 | $73.67 | 37041 |
| 2026-01-05 | -22.41 | $73.07 | 29000 |
| 2026-01-02 | -44.40 | $72.56 | 32500 |
| 2025-12-31 | -54.10 | $72.27 | 26700 |
| 2025-12-30 | -27.34 | $72.89 | 34037 |
| 2025-12-29 | -27.10 | $72.88 | 27600 |
| 2025-12-26 | -17.56 | $73.13 | 82610 |
| 2025-12-24 | -13.67 | $73.21 | 38001 |
| 2025-12-23 | -2.30 | $72.86 | 19200 |
| 2025-12-22 | -3.69 | $72.70 | 52400 |
| 2025-12-19 | -13.19 | $72.17 | 31700 |
| 2025-12-18 | -15.58 | $72.03 | 32813 |
| 2025-12-17 | -26.74 | $71.50 | 18600 |
| 2025-12-16 | -16.00 | $72.01 | 34300 |
| 2025-12-15 | -9.26 | $72.33 | 15800 |
| 2025-12-12 | -11.16 | $72.24 | 43200 |
| 2025-12-11 | 0.00 | $72.66 | 27700 |
| 2025-12-10 | -0.93 | $72.26 | 151700 |
| 2025-12-09 | -12.91 | $71.46 | 136000 |
| 2025-12-08 | -12.66 | $71.47 | 29706 |
| 2025-12-05 | -5.06 | $71.77 | 36728 |
| 2025-12-04 | -2.71 | $71.61 | 31400 |
| 2025-12-03 | -2.19 | $71.59 | 21914 |
| 2025-12-02 | -7.60 | $71.18 | 23723 |
| 2025-12-01 | -12.57 | $71.01 | 44200 |
| 2025-11-28 | -5.56 | $71.25 | 10511 |
| 2025-11-26 | -14.91 | $70.93 | 111200 |
| 2025-11-25 | -25.42 | $70.69 | 22707 |
| 2025-11-24 | -46.65 | $69.93 | 26800 |
| 2025-11-21 | -69.83 | $69.10 | 24500 |
| 2025-11-20 | -100.00 | $68.02 | 13400 |
| 2025-11-19 | -79.50 | $69.04 | 48400 |
| 2025-11-18 | -80.43 | $69.01 | 121011 |
| 2025-11-17 | -79.93 | $69.45 | 19604 |
| 2025-11-14 | -49.81 | $70.26 | 22929 |
| 2025-11-13 | -33.33 | $70.43 | 34702 |
| 2025-11-12 | -6.45 | $71.36 | 45226 |
| 2025-11-11 | -16.13 | $71.00 | 23130 |
| 2025-11-10 | -19.90 | $70.80 | 48637 |
| 2025-11-07 | -42.04 | $69.91 | 26600 |
| 2025-11-06 | -47.17 | $69.60 | 183806 |
| 2025-11-05 | -28.30 | $70.40 | 24100 |
| 2025-11-04 | -36.32 | $70.06 | 33300 |
| 2025-11-03 | -19.81 | $70.76 | 37314 |
| 2025-10-31 | -17.69 | $70.85 | 45500 |
| 2025-10-30 | -23.58 | $70.60 | 33000 |
| 2025-10-29 | -11.56 | $71.11 | 23849 |
| 2025-10-28 | -5.75 | $71.13 | 25500 |
| 2025-10-27 | 0.00 | $70.98 | 23900 |
| 2025-10-24 | -5.46 | $70.13 | 19809 |
| 2025-10-23 | -11.28 | $69.64 | 50100 |
| 2025-10-22 | -22.96 | $69.34 | 43100 |
| 2025-10-21 | -6.61 | $69.76 | 13946 |
| 2025-10-20 | -7.50 | $69.58 | 20109 |
| 2025-10-17 | -44.17 | $68.70 | 43800 |
| 2025-10-16 | -63.33 | $68.24 | 30400 |
| 2025-10-15 | -45.42 | $68.67 | 27739 |
| 2025-10-14 | -50.83 | $68.54 | 20000 |
| 2025-10-13 | -57.92 | $68.37 | 22005 |
| 2025-10-10 | -97.92 | $67.41 | 30747 |
| 2025-10-09 | -27.37 | $69.24 | 19510 |
| 2025-10-08 | -15.26 | $69.47 | 42702 |
| 2025-10-07 | -21.12 | $69.27 | 27736 |
| 2025-10-06 | -3.02 | $69.69 | 19100 |
| 2025-10-03 | -11.20 | $69.49 | 19100 |
| 2025-10-02 | -6.31 | $69.25 | 23846 |
| 2025-10-01 | -5.94 | $69.25 | 20700 |
| 2025-09-30 | -20.42 | $68.87 | 23432 |
| 2025-09-29 | -22.19 | $68.69 | 19243 |
| 2025-09-26 | -22.19 | $68.69 | 25200 |
| 2025-09-25 | -39.40 | $68.17 | 34700 |
| 2025-09-24 | -23.51 | $68.65 | 25823 |
| 2025-09-23 | -21.19 | $68.72 | 36200 |
| 2025-09-22 | -1.39 | $69.18 | 43400 |
| 2025-09-19 | -9.89 | $68.87 | 15147 |
| 2025-09-18 | -4.91 | $68.99 | 23529 |
| 2025-09-17 | -11.29 | $68.61 | 20838 |
| 2025-09-16 | -13.79 | $68.53 | 24606 |
| 2025-09-15 | -9.09 | $68.68 | 26200 |
| 2025-09-12 | -14.73 | $68.50 | 17700 |
| 2025-09-11 | -3.68 | $68.40 | 28700 |
| 2025-09-10 | -17.04 | $67.63 | 34300 |
| 2025-09-09 | -12.40 | $67.71 | 76420 |
| 2025-09-08 | -18.42 | $67.52 | 35200 |
| 2025-09-05 | -16.04 | $67.54 | 22300 |
| 2025-09-04 | -2.22 | $67.70 | 21500 |
| 2025-09-03 | -14.37 | $67.18 | 20130 |
| 2025-09-02 | -22.77 | $66.86 | 40300 |
| 2025-08-29 | -9.87 | $67.28 | 47131 |
| 2025-08-28 | 0.00 | $67.65 | 12814 |
| 2025-08-27 | -1.95 | $67.45 | 31305 |
| 2025-08-26 | -5.51 | $67.20 | 23529 |
| 2025-08-25 | -7.02 | $67.14 | 18217 |
| 2025-08-22 | -0.75 | $67.39 | 22800 |
| 2025-08-21 | -23.62 | $66.05 | 18600 |
| 2025-08-20 | -18.95 | $66.21 | 23000 |
| 2025-08-19 | -11.08 | $66.48 | 35600 |
| 2025-08-18 | -5.54 | $66.67 | 52500 |
| 2025-08-15 | -11.08 | $66.48 | 18700 |
| 2025-08-14 | -2.42 | $66.66 | 15200 |
| 2025-08-13 | 0.00 | $66.74 | 22200 |
| 2025-08-12 | -2.92 | $66.09 | 18900 |
| 2025-08-11 | -13.33 | $65.38 | 23000 |
| 2025-08-08 | -6.79 | $65.49 | 18200 |
| 2025-08-07 | -28.02 | $64.92 | 64800 |
| 2025-08-06 | -32.85 | $64.82 | 19000 |
| 2025-08-05 | -55.07 | $64.36 | 25300 |
| 2025-08-04 | -49.76 | $64.47 | 18100 |
| 2025-08-01 | -85.02 | $63.74 | 20900 |
| 2025-07-31 | -55.42 | $64.58 | 15900 |
| 2025-07-30 | -34.34 | $64.93 | 28100 |
| 2025-07-29 | -17.65 | $65.20 | 26600 |
| 2025-07-28 | -5.85 | $65.39 | 26300 |
| 2025-07-25 | -3.07 | $65.43 | 14100 |
| 2025-07-24 | -9.50 | $65.18 | 24100 |
| 2025-07-23 | -5.19 | $65.27 | 20800 |
| 2025-07-22 | -2.22 | $64.90 | 35200 |
| 2025-07-21 | -11.78 | $64.56 | 26500 |
| 2025-07-18 | -14.83 | $64.46 | 16200 |
| 2025-07-17 | -12.93 | $64.52 | 18900 |
| 2025-07-16 | -20.82 | $64.27 | 18000 |
| 2025-07-15 | -23.34 | $64.19 | 21500 |
| 2025-07-14 | -12.93 | $64.52 | 23400 |
| 2025-07-11 | -11.99 | $64.55 | 17100 |
| 2025-07-10 | -4.73 | $64.78 | 30900 |
| 2025-07-09 | -12.62 | $64.46 | 18400 |
| 2025-07-08 | -20.71 | $64.21 | 27400 |
| 2025-07-07 | -24.27 | $64.10 | 30600 |
| 2025-07-03 | -3.18 | $64.74 | 30200 |
| 2025-07-02 | -4.00 | $64.27 | 19600 |
| 2025-07-01 | -5.98 | $64.21 | 26700 |
| 2025-06-30 | -3.21 | $63.87 | 36100 |
| 2025-06-27 | -4.51 | $63.60 | 19100 |
| 2025-06-26 | -4.38 | $63.25 | 152300 |
| 2025-06-25 | -10.31 | $62.85 | 20500 |
| 2025-06-24 | -7.62 | $62.91 | 23500 |
| 2025-06-23 | -21.48 | $62.41 | 31700 |
| 2025-06-20 | -35.23 | $62.00 | 37800 |
| 2025-06-18 | -29.19 | $62.18 | 17800 |
| 2025-06-17 | -25.84 | $62.28 | 23700 |
| 2025-06-16 | -9.06 | $62.78 | 15700 |
| 2025-06-13 | -29.87 | $62.16 | 32000 |
| 2025-06-12 | -8.05 | $62.81 | 18500 |
| 2025-06-11 | -15.44 | $62.59 | 20900 |
| 2025-06-10 | -2.81 | $62.84 | 18300 |
| 2025-06-09 | -3.89 | $62.54 | 22900 |
| 2025-06-06 | -3.23 | $62.34 | 21800 |
| 2025-06-05 | -22.88 | $61.50 | 14900 |
| 2025-06-04 | -9.77 | $61.85 | 116500 |
| 2025-06-03 | -7.97 | $61.92 | 34200 |
| 2025-06-02 | -18.51 | $61.51 | 28500 |
| 2025-05-30 | -25.45 | $61.24 | 37200 |
| 2025-05-29 | -17.74 | $61.54 | 28500 |
| 2025-05-28 | -18.53 | $61.25 | 37400 |
| 2025-05-27 | -12.85 | $61.55 | 23500 |
| 2025-05-23 | -35.54 | $60.35 | 527200 |
| 2025-05-22 | -26.09 | $60.85 | 56700 |
| 2025-05-21 | -22.86 | $60.95 | 35100 |
| 2025-05-20 | -6.12 | $61.87 | 218500 |
| 2025-05-19 | -2.09 | $62.08 | 43600 |
| 2025-05-16 | 0.00 | $62.12 | 81700 |
| 2025-05-15 | -2.06 | $61.47 | 22800 |
| 2025-05-14 | -5.41 | $61.21 | 24900 |
| 2025-05-13 | -3.99 | $61.32 | 53200 |
| 2025-05-12 | -1.49 | $61.15 | 87700 |
| 2025-05-09 | -9.41 | $59.26 | 39500 |
| 2025-05-08 | -10.08 | $59.22 | 30500 |
| 2025-05-07 | -11.40 | $58.73 | 30000 |
| 2025-05-06 | -11.97 | $58.65 | 50800 |
| 2025-05-05 | -7.90 | $58.92 | 60800 |
| 2025-05-02 | -2.76 | $59.33 | 55600 |
| 2025-05-01 | -6.92 | $58.57 | 38500 |
| 2025-04-30 | -25.20 | $58.08 | 24300 |
| 2025-04-29 | -23.25 | $58.25 | 27300 |
| 2025-04-28 | -25.43 | $58.06 | 49700 |
| 2025-04-25 | -27.96 | $57.84 | 25100 |
| 2025-04-24 | -34.83 | $57.55 | 58900 |
| 2025-04-23 | -49.26 | $56.39 | 52900 |
| 2025-04-22 | -57.46 | $55.77 | 683700 |
| 2025-04-21 | -71.68 | $54.37 | 98300 |
| 2025-04-17 | -59.70 | $55.55 | 45600 |
| 2025-04-16 | -59.29 | $55.59 | 107600 |
| 2025-04-15 | -48.02 | $56.70 | 62700 |
| 2025-04-14 | -44.67 | $57.03 | 99800 |
| 2025-04-11 | -49.95 | $56.51 | 169100 |
| 2025-04-10 | -61.83 | $55.34 | 77500 |
| 2025-04-09 | -36.45 | $57.84 | 494900 |
| 2025-04-08 | -87.61 | $52.80 | 394000 |
| 2025-04-07 | -77.97 | $53.75 | 316900 |
| 2025-04-04 | -99.19 | $54.06 | 75300 |
| 2025-04-03 | -100.00 | $57.14 | 70300 |
| 2025-04-02 | -48.73 | $60.00 | 122900 |
| 2025-04-01 | -61.27 | $59.72 | 103800 |
| 2025-03-31 | -65.03 | $59.59 | 66300 |
| 2025-03-28 | -85.90 | $59.22 | 100500 |
| 2025-03-27 | -61.54 | $60.36 | 32500 |
| 2025-03-26 | -57.69 | $60.54 | 27800 |
| 2025-03-25 | -48.52 | $60.99 | 31500 |
| 2025-03-24 | -50.21 | $60.91 | 50400 |
| 2025-03-21 | -74.17 | $59.88 | 45500 |
| 2025-03-20 | -70.74 | $60.26 | 388000 |
| 2025-03-19 | -69.10 | $60.42 | 118600 |
| 2025-03-18 | -77.94 | $59.93 | 136200 |
| 2025-03-17 | -71.74 | $60.38 | 2.3M |
| 2025-03-14 | -77.80 | $59.99 | 55100 |
| 2025-03-13 | -96.43 | $58.79 | 72300 |
| 2025-03-12 | -89.47 | $59.56 | 69300 |
| 2025-03-11 | -91.45 | $59.44 | 86700 |
| 2025-03-10 | -92.35 | $59.93 | 78800 |
| 2025-03-07 | -76.86 | $61.48 | 55600 |
| 2025-03-06 | -90.54 | $60.98 | 49200 |
| 2025-03-05 | -73.65 | $61.73 | 53500 |
| 2025-03-04 | -90.66 | $61.02 | 81100 |
| 2025-03-03 | -87.36 | $61.82 | 117000 |
| 2025-02-28 | -67.07 | $62.80 | 64000 |
| 2025-02-27 | -99.67 | $62.01 | 42200 |
| 2025-02-26 | -85.93 | $62.74 | 42400 |
| 2025-02-25 | -75.67 | $63.01 | 30900 |
| 2025-02-24 | -67.68 | $63.22 | 117900 |
| 2025-02-21 | -65.78 | $63.27 | 91000 |
| 2025-02-20 | -22.05 | $64.42 | 41000 |
| 2025-02-19 | -9.51 | $64.75 | 39400 |
| 2025-02-18 | 0.00 | $65.00 | 46600 |
| 2025-02-14 | -8.42 | $64.22 | 81700 |
| 2025-02-13 | -7.11 | $64.12 | 58400 |
| 2025-02-12 | -41.12 | $63.45 | 32200 |
| 2025-02-11 | -24.60 | $63.50 | 28600 |
| 2025-02-10 | -26.53 | $63.35 | 29700 |
| 2025-02-07 | -33.82 | $63.10 | 40500 |
| 2025-02-06 | -22.45 | $63.49 | 39300 |
| 2025-02-05 | -23.62 | $63.45 | 41200 |
| 2025-02-04 | -23.91 | $63.44 | 78600 |
| 2025-02-03 | -39.36 | $62.91 | 53400 |
| 2025-01-31 | -22.16 | $63.50 | 34600 |
| 2025-01-30 | -13.82 | $63.76 | 24800 |
| 2025-01-29 | -11.18 | $63.85 | 31300 |
| 2025-01-28 | -7.94 | $63.96 | 44200 |
| 2025-01-27 | -18.53 | $63.60 | 91500 |
| 2025-01-24 | -7.06 | $63.99 | 69800 |
| 2025-01-23 | 0.00 | $64.18 | 82200 |
| 2025-01-22 | -2.93 | $63.81 | 86800 |
| 2025-01-21 | -1.82 | $63.53 | 239500 |
| 2025-01-17 | -14.89 | $63.06 | 34000 |
| 2025-01-16 | -40.84 | $62.38 | 30500 |
| 2025-01-15 | -30.00 | $62.72 | 31900 |
| 2025-01-14 | -70.89 | $61.68 | 37500 |
| 2025-01-13 | -79.05 | $61.49 | 102700 |
| 2025-01-10 | -88.58 | $61.28 | 48300 |
| 2025-01-08 | -63.89 | $62.08 | 34200 |
| 2025-01-07 | -65.69 | $62.08 | 27300 |
| 2025-01-06 | -50.14 | $62.69 | 61300 |
| 2025-01-03 | -66.76 | $62.10 | 59200 |
| 2025-01-02 | -85.20 | $61.44 | 70700 |
| 2024-12-31 | -82.96 | $61.52 | 41700 |
| 2024-12-30 | -74.02 | $61.84 | 49700 |
| 2024-12-27 | -61.45 | $62.29 | 36700 |
| 2024-12-26 | -43.30 | $62.94 | 45100 |
| 2024-12-24 | -47.77 | $62.78 | 22700 |
| 2024-12-23 | -60.06 | $62.34 | 181000 |
| 2024-12-20 | -74.30 | $61.83 | 47700 |
| 2024-12-19 | -100.00 | $61.51 | 50600 |
| 2024-12-18 | -97.99 | $61.57 | 31400 |
| 2024-12-17 | -59.41 | $63.07 | 43400 |
| 2024-12-16 | -49.37 | $63.31 | 75900 |
| 2024-12-13 | -46.03 | $63.39 | 64100 |
| 2024-12-12 | -33.05 | $63.70 | 45500 |
| 2024-12-11 | -19.25 | $64.03 | 39200 |
| 2024-12-10 | -33.47 | $63.69 | 40900 |
| 2024-12-09 | -21.76 | $63.97 | 58000 |
| 2024-12-06 | -10.04 | $64.25 | 28300 |
| 2024-12-05 | -7.95 | $64.30 | 35000 |
| 2024-12-04 | -1.29 | $64.39 | 26200 |
| 2024-12-03 | -4.07 | $64.12 | 39100 |
| 2024-12-02 | -2.36 | $64.18 | 39700 |
| 2024-11-29 | -2.88 | $64.16 | 14500 |
| 2024-11-27 | -3.12 | $63.87 | 225200 |
| 2024-11-26 | -0.85 | $63.95 | 34800 |
| 2024-11-25 | -8.22 | $63.69 | 34900 |
| 2024-11-22 | -12.19 | $63.26 | 54600 |
| 2024-11-21 | -19.38 | $63.03 | 41300 |
| 2024-11-20 | -35.31 | $62.52 | 183900 |
| 2024-11-19 | -29.69 | $62.70 | 195000 |
| 2024-11-18 | -34.69 | $62.54 | 39000 |
| 2024-11-15 | -40.00 | $62.37 | 139100 |
| 2024-11-14 | -17.19 | $63.10 | 17100 |
| 2024-11-13 | -11.25 | $63.29 | 38500 |
| 2024-11-12 | -11.88 | $63.27 | 36700 |
| 2024-11-11 | -2.81 | $63.56 | 86500 |
| 2024-11-08 | -4.21 | $63.41 | 30400 |
| 2024-11-07 | -6.80 | $63.33 | 28100 |
| 2024-11-06 | -10.96 | $63.13 | 34500 |
| 2024-11-05 | -54.07 | $61.24 | 40400 |
| 2024-11-04 | -86.41 | $60.58 | 71900 |
| 2024-11-01 | -72.73 | $60.73 | 637700 |
| 2024-10-31 | -86.87 | $60.45 | 41700 |
| 2024-10-30 | -29.20 | $61.51 | 73800 |
| 2024-10-29 | -30.97 | $61.47 | 72200 |
| 2024-10-28 | -26.55 | $61.57 | 114900 |
| 2024-10-25 | -41.15 | $61.24 | 216500 |
| 2024-10-24 | -38.05 | $61.31 | 264500 |
| 2024-10-23 | -42.04 | $61.22 | 33500 |
| 2024-10-22 | -14.89 | $61.82 | 27100 |
| 2024-10-21 | -15.51 | $61.79 | 44200 |
| 2024-10-18 | -8.13 | $61.97 | 24900 |
| 2024-10-17 | -7.31 | $61.98 | 23200 |
| 2024-10-16 | -2.88 | $61.93 | 19600 |
| 2024-10-15 | -16.30 | $61.55 | 35800 |
| 2024-10-14 | -1.78 | $61.95 | 29000 |
| 2024-10-11 | -2.67 | $61.52 | 20300 |
| 2024-10-10 | -4.35 | $61.02 | 54700 |
| 2024-10-09 | -0.65 | $61.06 | 46200 |
| 2024-10-08 | -3.29 | $60.67 | 122100 |
| 2024-10-07 | -12.91 | $60.29 | 50300 |
| 2024-10-04 | -0.76 | $60.77 | 60300 |
| 2024-10-03 | -13.78 | $60.23 | 55200 |
| 2024-10-02 | -14.80 | $60.19 | 75000 |
| 2024-10-01 | -14.54 | $60.20 | 450900 |
| 2024-09-30 | -4.34 | $60.60 | 75300 |
| 2024-09-27 | -10.20 | $60.37 | 31700 |
| 2024-09-26 | -1.39 | $60.40 | 67600 |
| 2024-09-25 | -12.22 | $59.94 | 47400 |
| 2024-09-24 | -9.09 | $60.05 | 37600 |
| 2024-09-23 | -13.07 | $59.91 | 40400 |
| 2024-09-20 | -18.75 | $59.71 | 17000 |
| 2024-09-19 | -4.26 | $60.22 | 37100 |
| 2024-09-18 | -18.18 | $59.28 | 30800 |
| 2024-09-17 | -15.15 | $59.37 | 36600 |
| 2024-09-16 | -20.54 | $59.21 | 26900 |
| 2024-09-13 | -22.90 | $59.14 | 28300 |
| 2024-09-12 | -38.38 | $58.68 | 41400 |
| 2024-09-11 | -51.85 | $58.28 | 26500 |
| 2024-09-10 | -67.44 | $57.79 | 19100 |
| 2024-09-09 | -62.69 | $57.72 | 29500 |
| 2024-09-06 | -78.21 | $57.20 | 28400 |
| 2024-09-05 | -46.80 | $57.99 | 42600 |
| 2024-09-04 | -34.86 | $58.30 | 32100 |
| 2024-09-03 | -29.18 | $58.51 | 43200 |
| 2024-08-30 | -3.94 | $59.62 | 39300 |
| 2024-08-29 | -9.65 | $59.15 | 44100 |
| 2024-08-28 | -10.68 | $59.10 | 40000 |
| 2024-08-27 | -5.54 | $59.35 | 36300 |
| 2024-08-26 | -4.52 | $59.40 | 67200 |
| 2024-08-23 | 0.00 | $59.47 | 47900 |
| 2024-08-22 | -13.00 | $58.63 | 80200 |
| 2024-08-21 | -4.29 | $58.99 | 56700 |
| 2024-08-20 | -9.03 | $58.78 | 36000 |
| 2024-08-19 | -4.06 | $59.00 | 46500 |
| 2024-08-16 | -16.93 | $58.43 | 57700 |
| 2024-08-15 | -20.99 | $58.25 | 58400 |
| 2024-08-14 | -46.52 | $57.44 | 35600 |
| 2024-08-13 | -49.30 | $57.30 | 31300 |
| 2024-08-12 | -65.90 | $56.52 | 38200 |
| 2024-08-09 | -59.92 | $56.83 | 54300 |
| 2024-08-08 | -65.13 | $56.56 | 41700 |
| 2024-08-07 | -86.32 | $55.46 | 162000 |
| 2024-08-06 | -82.66 | $55.65 | 86500 |
| 2024-08-05 | -89.98 | $55.27 | 102300 |
| 2024-08-02 | -90.72 | $56.91 | 265700 |
| 2024-08-01 | -80.45 | $58.17 | 58100 |
| 2024-07-31 | -47.73 | $58.89 | 81400 |
| 2024-07-30 | -48.56 | $58.76 | 31200 |
| 2024-07-29 | -54.10 | $58.62 | 28400 |
| 2024-07-26 | -59.02 | $58.50 | 30100 |
| 2024-07-25 | -85.55 | $57.75 | 48800 |
| 2024-07-24 | -77.32 | $57.86 | 37000 |
| 2024-07-23 | -43.12 | $58.78 | 243000 |
| 2024-07-22 | -37.92 | $58.92 | 33600 |
| 2024-07-19 | -49.28 | $58.58 | 20300 |
| 2024-07-18 | -34.06 | $59.00 | 56400 |
| 2024-07-17 | -14.86 | $59.53 | 73000 |
| 2024-07-16 | -0.62 | $59.92 | 96800 |
| 2024-07-15 | -7.86 | $59.20 | 29900 |
| 2024-07-12 | -13.57 | $58.85 | 44700 |
| 2024-07-11 | -8.41 | $58.69 | 41600 |
| 2024-07-10 | 0.00 | $58.71 | 24700 |
| 2024-07-09 | -8.84 | $58.19 | 39800 |
| 2024-07-08 | -3.89 | $58.27 | 42000 |
| 2024-07-05 | -0.60 | $58.21 | 16400 |
| 2024-07-03 | -5.65 | $57.93 | 32200 |
| 2024-07-02 | -1.99 | $57.96 | 34600 |
| 2024-07-01 | -14.55 | $57.69 | 34800 |
| 2024-06-28 | -16.87 | $57.58 | 21600 |
| 2024-06-27 | -12.17 | $57.53 | 21000 |
| 2024-06-26 | -10.87 | $57.56 | 34100 |
| 2024-06-25 | -16.09 | $57.44 | 48100 |
| 2024-06-24 | -13.48 | $57.50 | 47700 |
| 2024-06-21 | -10.68 | $57.35 | 27700 |
| 2024-06-20 | -1.94 | $57.53 | 36300 |
| 2024-06-18 | -13.59 | $57.29 | 30200 |
| 2024-06-17 | -13.59 | $57.29 | 39600 |
| 2024-06-14 | -33.01 | $56.89 | 30200 |
| 2024-06-13 | -21.84 | $57.12 | 42000 |
| 2024-06-12 | -11.17 | $57.34 | 23500 |
| 2024-06-11 | -24.50 | $57.02 | 80700 |
| 2024-06-10 | -32.00 | $56.87 | 66100 |
| 2024-06-07 | -41.00 | $56.69 | 25300 |
| 2024-06-06 | -38.50 | $56.74 | 43500 |
| 2024-06-05 | -42.00 | $56.67 | 31900 |
| 2024-06-04 | -64.50 | $56.22 | 28300 |
| 2024-06-03 | -58.50 | $56.34 | 39000 |
| 2024-05-31 | -47.96 | $56.45 | 41200 |
| 2024-05-30 | -60.21 | $55.77 | 46600 |
| 2024-05-29 | -52.16 | $55.94 | 29800 |
| 2024-05-28 | -35.22 | $56.45 | 56000 |
| 2024-05-24 | -26.91 | $56.70 | 29100 |
| 2024-05-23 | -34.22 | $56.48 | 292200 |
| 2024-05-22 | -11.63 | $57.16 | 22400 |
| 2024-05-21 | -7.31 | $57.29 | 26300 |
| 2024-05-20 | -12.62 | $57.13 | 31100 |
| 2024-05-17 | -8.31 | $57.26 | 51700 |
| 2024-05-16 | -8.97 | $57.24 | 27500 |
| 2024-05-15 | -2.05 | $57.36 | 111000 |
| 2024-05-14 | -2.03 | $56.87 | 44600 |
| 2024-05-13 | -6.72 | $56.68 | 26700 |
| 2024-05-10 | -4.35 | $56.66 | 131500 |
| 2024-05-09 | -1.90 | $56.53 | 97600 |
| 2024-05-08 | -13.20 | $56.17 | 27700 |
| 2024-05-07 | -16.24 | $56.11 | 41800 |
| 2024-05-06 | -33.62 | $55.98 | 40800 |
| 2024-05-03 | -53.28 | $55.53 | 40400 |
| 2024-05-02 | -77.73 | $54.97 | 34200 |
| 2024-05-01 | -98.42 | $54.50 | 47200 |
| 2024-04-30 | -91.70 | $54.67 | 21400 |
| 2024-04-29 | -54.55 | $55.61 | 22300 |
| 2024-04-26 | -63.41 | $55.47 | 28200 |
| 2024-04-25 | -74.64 | $55.16 | 34000 |
| 2024-04-24 | -54.71 | $55.71 | 26600 |
| 2024-04-23 | -57.61 | $55.63 | 41300 |
| 2024-04-22 | -76.09 | $55.12 | 27100 |
| 2024-04-19 | -93.12 | $54.65 | 24900 |
| 2024-04-18 | -93.84 | $54.63 | 90900 |
| 2024-04-17 | -94.93 | $54.60 | 43100 |
| 2024-04-16 | -96.93 | $54.69 | 71900 |
| 2024-04-15 | -94.21 | $54.94 | 133700 |
| 2024-04-12 | -90.15 | $55.39 | 37000 |
| 2024-04-11 | -46.31 | $56.28 | 32500 |
| 2024-04-10 | -55.67 | $56.09 | 98200 |
| 2024-04-09 | -30.05 | $56.61 | 39100 |
| 2024-04-08 | -34.62 | $56.50 | 33500 |
| 2024-04-05 | -37.98 | $56.43 | 103600 |
| 2024-04-04 | -63.46 | $55.90 | 33100 |
| 2024-04-03 | -27.73 | $56.56 | 62400 |
| 2024-04-02 | -28.00 | $56.45 | 117500 |
| 2024-04-01 | -13.09 | $56.86 | 61600 |
| 2024-03-28 | -1.15 | $57.05 | 47000 |
| 2024-03-27 | -0.42 | $56.86 | 65600 |
| 2024-03-26 | -28.63 | $56.14 | 47400 |
| 2024-03-25 | -23.50 | $56.26 | 84300 |
| 2024-03-22 | -16.24 | $56.43 | 42300 |
| 2024-03-21 | -7.27 | $56.64 | 39500 |
| 2024-03-20 | -2.37 | $56.53 | 101700 |
| 2024-03-19 | -7.21 | $55.95 | 68300 |
| 2024-03-18 | -22.52 | $55.61 | 79100 |
| 2024-03-15 | -35.59 | $55.32 | 40000 |
| 2024-03-14 | -10.81 | $55.87 | 45600 |
| 2024-03-13 | -6.07 | $55.95 | 44200 |
| 2024-03-12 | -3.33 | $55.88 | 40900 |
| 2024-03-11 | -3.38 | $55.56 | 100200 |
| 2024-03-08 | -10.13 | $55.40 | 46500 |
| 2024-03-07 | -4.55 | $55.37 | 50100 |
| 2024-03-06 | -17.96 | $54.96 | 49300 |
| 2024-03-05 | -33.01 | $54.65 | 119000 |
| 2024-03-04 | -8.74 | $55.15 | 108000 |
| 2024-03-01 | -1.94 | $55.29 | 58700 |
| 2024-02-29 | -0.47 | $55.10 | 60100 |
| 2024-02-28 | -13.46 | $54.80 | 38900 |
| 2024-02-27 | -7.21 | $54.93 | 43200 |
| 2024-02-26 | -16.35 | $54.74 | 111000 |
| 2024-02-23 | -3.85 | $55.00 | 38200 |
| 2024-02-22 | -5.50 | $54.89 | 51300 |
| 2024-02-21 | -31.61 | $54.19 | 128200 |
| 2024-02-20 | -38.51 | $54.07 | 102700 |
| 2024-02-16 | -27.59 | $54.26 | 37200 |
| 2024-02-15 | -7.14 | $54.58 | 42300 |
| 2024-02-14 | -25.36 | $54.04 | 107800 |
| 2024-02-13 | -40.86 | $53.60 | 65200 |
| 2024-02-12 | -7.17 | $54.54 | 57500 |
| 2024-02-09 | -1.20 | $54.42 | 198000 |
| 2024-02-08 | -0.84 | $54.31 | 53500 |
| 2024-02-07 | -2.23 | $54.14 | 41300 |
| 2024-02-06 | -16.51 | $53.77 | 57600 |
| 2024-02-05 | -28.90 | $53.50 | 247200 |
| 2024-02-02 | -6.42 | $53.99 | 54600 |
| 2024-02-01 | -29.95 | $53.47 | 27500 |
| 2024-01-31 | -46.08 | $53.12 | 58200 |
| 2024-01-30 | -3.23 | $54.05 | 38900 |
| 2024-01-29 | -1.40 | $54.06 | 56300 |
| 2024-01-26 | -9.69 | $53.72 | 65200 |
| 2024-01-25 | -5.00 | $53.66 | 45300 |
| 2024-01-24 | -19.66 | $53.38 | 48000 |
| 2024-01-23 | -4.00 | $53.39 | 97500 |
| 2024-01-22 | -14.09 | $53.23 | 39400 |
| 2024-01-19 | -18.05 | $53.04 | 104300 |
| 2024-01-18 | -64.66 | $52.42 | 71100 |
| 2024-01-17 | -85.71 | $52.14 | 63600 |
| 2024-01-16 | -65.49 | $52.54 | 66500 |
| 2024-01-12 | -38.94 | $52.84 | 34400 |
| 2024-01-11 | -22.46 | $52.86 | 41400 |
| 2024-01-10 | -16.83 | $52.94 | 47600 |
| 2024-01-09 | -25.23 | $52.74 | 634900 |
| 2024-01-08 | -13.14 | $52.97 | 42100 |
| 2024-01-05 | -37.50 | $52.35 | 141700 |
| 2024-01-04 | -38.10 | $52.24 | 85100 |
| 2024-01-03 | -28.94 | $52.49 | 60100 |
| 2024-01-02 | -13.55 | $52.91 | 169900 |
| 2023-12-29 | -9.79 | $53.00 | 65900 |
| 2023-12-28 | -2.27 | $53.21 | 102800 |
| 2023-12-27 | -5.10 | $53.12 | 42000 |
| 2023-12-26 | -3.34 | $53.17 | 73300 |
| 2023-12-22 | -6.92 | $52.95 | 32000 |
| 2023-12-21 | -10.38 | $52.84 | 52400 |
| 2023-12-20 | -27.99 | $52.28 | 70000 |
| 2023-12-19 | 0.00 | $53.11 | 80400 |
| 2023-12-18 | -9.35 | $52.65 | 44200 |
| 2023-12-15 | -14.71 | $52.46 | 77800 |
| 2023-12-14 | -3.10 | $52.84 | 97100 |
| 2023-12-13 | -1.38 | $52.26 | 64500 |
| 2023-12-12 | -0.82 | $51.57 | 21900 |
| 2023-12-11 | -0.95 | $51.45 | 47400 |
| 2023-12-08 | -1.19 | $51.29 | 23000 |
| 2023-12-07 | -1.88 | $51.00 | 115500 |
| 2023-12-06 | -14.38 | $50.60 | 86400 |
| 2023-12-05 | -7.26 | $50.80 | 70300 |
| 2023-12-04 | -6.62 | $50.82 | 72100 |
| 2023-12-01 | -1.58 | $50.98 | 54200 |
| 2023-11-30 | -2.44 | $50.56 | 63100 |
| 2023-11-29 | -11.19 | $50.19 | 46600 |
| 2023-11-28 | -3.15 | $50.18 | 30900 |
| 2023-11-27 | -3.95 | $50.08 | 45700 |
| 2023-11-24 | -1.07 | $50.20 | 16300 |
| 2023-11-22 | -1.92 | $50.16 | 38000 |
| 2023-11-21 | -5.84 | $49.92 | 51500 |
| 2023-11-20 | -2.16 | $50.09 | 55900 |
| 2023-11-17 | -3.20 | $49.80 | 37600 |
| 2023-11-16 | -7.32 | $49.62 | 59900 |
| 2023-11-15 | -4.35 | $49.75 | 236100 |
| 2023-11-14 | -3.86 | $49.55 | 245000 |
| 2023-11-13 | -7.62 | $48.48 | 35600 |
| 2023-11-10 | -4.13 | $48.59 | 51800 |
| 2023-11-09 | -26.35 | $47.89 | 47700 |
| 2023-11-08 | -13.33 | $48.30 | 37200 |
| 2023-11-07 | -10.16 | $48.40 | 42100 |
| 2023-11-06 | -12.06 | $48.34 | 32000 |
| 2023-11-03 | -11.11 | $48.37 | 184000 |
| 2023-11-02 | -26.98 | $47.87 | 66200 |
| 2023-11-01 | -54.92 | $46.99 | 790500 |
| 2023-10-31 | -67.62 | $46.59 | 159800 |
| 2023-10-30 | -76.83 | $46.30 | 282200 |
| 2023-10-27 | -95.24 | $45.72 | 223200 |
| 2023-10-26 | -97.19 | $45.95 | 650500 |
| 2023-10-25 | -96.22 | $46.43 | 163200 |
| 2023-10-24 | -80.56 | $46.98 | 82600 |
| 2023-10-23 | -94.91 | $46.67 | 98900 |
| 2023-10-20 | -99.47 | $46.85 | 170600 |
| 2023-10-19 | -69.02 | $47.45 | 90000 |
| 2023-10-18 | -46.84 | $47.89 | 56400 |
| 2023-10-17 | -40.51 | $48.51 | 39200 |
| 2023-10-16 | -44.89 | $48.39 | 43000 |
| 2023-10-13 | -65.22 | $47.84 | 35600 |
| 2023-10-12 | -57.34 | $48.13 | 53500 |
| 2023-10-11 | -53.13 | $48.45 | 51300 |
| 2023-10-10 | -55.52 | $48.37 | 88200 |
| 2023-10-09 | -66.27 | $48.01 | 62300 |
| 2023-10-06 | -75.82 | $47.69 | 47000 |
| 2023-10-05 | -88.96 | $47.25 | 89100 |
| 2023-10-04 | -85.97 | $47.35 | 43200 |
| 2023-10-03 | -95.43 | $47.10 | 54300 |
| 2023-10-02 | -85.17 | $47.76 | 77500 |
| 2023-09-29 | -82.07 | $47.85 | 110200 |
| 2023-09-28 | -77.93 | $47.97 | 116300 |
| 2023-09-27 | -86.90 | $47.71 | 74700 |
| 2023-09-26 | -94.92 | $47.80 | 99100 |
| 2023-09-25 | -76.99 | $48.49 | 66400 |
| 2023-09-22 | -98.52 | $48.23 | 66100 |
| 2023-09-21 | -100.00 | $48.34 | 52600 |
| 2023-09-20 | -71.20 | $48.92 | 26300 |
| 2023-09-19 | -44.57 | $49.41 | 29200 |
| 2023-09-18 | -42.39 | $49.45 | 24900 |
| 2023-09-15 | -38.54 | $49.49 | 21400 |
| 2023-09-14 | -5.21 | $50.13 | 22900 |
| 2023-09-13 | -33.51 | $49.58 | 20000 |
| 2023-09-12 | -34.03 | $49.57 | 14900 |
| 2023-09-11 | -24.61 | $49.75 | 20400 |
| 2023-09-08 | -40.84 | $49.44 | 15800 |
| 2023-09-07 | -58.77 | $49.25 | 16000 |
| 2023-09-06 | -49.56 | $49.46 | 13500 |
| 2023-09-05 | -33.33 | $49.83 | 29300 |
| 2023-09-01 | -23.25 | $50.06 | 24000 |
| 2023-08-31 | -32.77 | $49.89 | 14500 |
| 2023-08-30 | -33.62 | $49.87 | 25400 |
| 2023-08-29 | -36.60 | $49.80 | 20900 |
| 2023-08-28 | -68.66 | $49.15 | 20700 |
| 2023-08-25 | -79.64 | $48.87 | 31400 |
| 2023-08-24 | -88.36 | $48.63 | 19200 |
| 2023-08-23 | -68.77 | $49.20 | 56400 |
| 2023-08-22 | -87.72 | $48.66 | 66200 |
| 2023-08-21 | -78.25 | $48.93 | 77500 |
| 2023-08-18 | -85.26 | $48.73 | 97400 |
| 2023-08-17 | -97.96 | $48.76 | 66500 |
| 2023-08-16 | -100.00 | $49.05 | 65200 |
| 2023-08-15 | -100.00 | $49.44 | 32300 |
| 2023-08-14 | -69.74 | $50.10 | 141000 |
| 2023-08-11 | -85.53 | $49.86 | 39000 |
| 2023-08-10 | -88.36 | $49.87 | 34800 |
| 2023-08-09 | -76.13 | $49.98 | 18300 |
| 2023-08-08 | -49.71 | $50.29 | 34300 |
| 2023-08-07 | -29.82 | $50.48 | 137400 |
| 2023-08-04 | -44.62 | $50.00 | 49100 |
| 2023-08-03 | -40.53 | $50.09 | 35300 |
| 2023-08-02 | -28.52 | $50.35 | 58100 |
| 2023-08-01 | -7.39 | $50.95 | 52000 |
| 2023-07-31 | -6.34 | $50.98 | 29700 |
| 2023-07-28 | -10.56 | $50.86 | 29200 |
| 2023-07-27 | -25.70 | $50.43 | 35800 |
| 2023-07-26 | -7.43 | $50.63 | 17700 |
| 2023-07-25 | -4.75 | $50.68 | 112300 |
| 2023-07-24 | -4.42 | $50.60 | 33500 |
| 2023-07-21 | -15.65 | $50.27 | 61600 |
| 2023-07-20 | -12.93 | $50.35 | 42600 |
| 2023-07-19 | -3.06 | $50.64 | 33800 |
| 2023-07-18 | -4.74 | $50.40 | 21200 |
| 2023-07-17 | -3.52 | $49.98 | 32500 |
| 2023-07-14 | -12.27 | $49.72 | 62600 |
| 2023-07-13 | -4.61 | $49.86 | 25300 |
| 2023-07-12 | -14.80 | $49.46 | 54600 |
| 2023-07-11 | -7.33 | $49.18 | 61100 |
| 2023-07-10 | -36.00 | $48.75 | 255500 |
| 2023-07-07 | -40.76 | $48.65 | 30300 |
| 2023-07-06 | -45.86 | $48.57 | 174200 |
| 2023-07-05 | -10.26 | $49.09 | 24500 |
| 2023-07-03 | -4.10 | $49.21 | 19500 |
| 2023-06-30 | -5.02 | $49.10 | 23700 |
| 2023-06-29 | -13.54 | $48.66 | 22800 |
| 2023-06-28 | -22.84 | $48.39 | 32000 |
| 2023-06-27 | -22.84 | $48.39 | 37800 |
| 2023-06-26 | -43.60 | $47.79 | 55400 |
| 2023-06-23 | -34.57 | $47.93 | 35000 |
| 2023-06-22 | -25.31 | $48.23 | 35100 |
| 2023-06-21 | -27.78 | $48.15 | 44200 |
| 2023-06-20 | -23.46 | $48.29 | 49300 |
| 2023-06-16 | -14.20 | $48.59 | 33900 |
| 2023-06-15 | -3.40 | $48.94 | 30700 |
| 2023-06-14 | -13.09 | $48.31 | 24800 |
| 2023-06-13 | -3.25 | $48.60 | 39900 |
| 2023-06-12 | -2.18 | $48.31 | 30100 |
| 2023-06-09 | -8.86 | $47.92 | 46600 |
| 2023-06-08 | -1.20 | $47.92 | 35700 |
| 2023-06-07 | -5.18 | $47.82 | 19100 |
| 2023-06-06 | -1.72 | $47.72 | 32500 |
| 2023-06-05 | -13.42 | $47.44 | 31500 |
| 2023-06-02 | -6.11 | $47.59 | 27000 |
| 2023-06-01 | -12.89 | $46.65 | 28900 |
| 2023-05-31 | -32.47 | $46.27 | 33600 |
| 2023-05-30 | -11.86 | $46.67 | 50800 |
| 2023-05-26 | -9.28 | $46.72 | 47700 |
| 2023-05-25 | -43.30 | $46.06 | 48800 |
| 2023-05-24 | -48.97 | $45.95 | 51500 |
| 2023-05-23 | -29.90 | $46.32 | 35600 |
| 2023-05-22 | -17.01 | $46.57 | 20100 |
| 2023-05-19 | -17.01 | $46.57 | 27800 |
| 2023-05-18 | -3.43 | $46.65 | 130400 |
| 2023-05-17 | -26.29 | $46.25 | 55500 |
| 2023-05-16 | -61.71 | $45.63 | 30000 |
| 2023-05-15 | -43.43 | $45.95 | 26100 |
| 2023-05-12 | -57.14 | $45.71 | 36900 |
| 2023-05-11 | -49.71 | $45.84 | 24800 |
| 2023-05-10 | -48.57 | $45.86 | 70600 |
| 2023-05-09 | -53.71 | $45.77 | 29300 |
| 2023-05-08 | -40.00 | $46.01 | 25400 |
| 2023-05-05 | -40.00 | $46.01 | 61000 |
| 2023-05-04 | -93.14 | $45.08 | 38600 |
| 2023-05-03 | -66.88 | $45.68 | 25500 |
| 2023-05-02 | -50.65 | $45.93 | 25700 |
| 2023-05-01 | -11.69 | $46.53 | 15500 |
| 2023-04-28 | -10.67 | $46.51 | 49600 |
| 2023-04-27 | -30.59 | $46.15 | 22100 |
| 2023-04-26 | -70.05 | $45.29 | 27200 |
| 2023-04-25 | -47.62 | $45.47 | 24100 |
| 2023-04-24 | -22.22 | $46.11 | 21900 |
| 2023-04-21 | -19.87 | $46.04 | 28400 |
| 2023-04-20 | -18.93 | $46.07 | 44200 |
| 2023-04-19 | -9.15 | $46.38 | 64400 |
| 2023-04-18 | -3.15 | $46.57 | 28300 |
| 2023-04-17 | -4.75 | $46.51 | 41400 |
| 2023-04-14 | -9.18 | $46.37 | 71500 |
| 2023-04-13 | -1.98 | $46.42 | 371900 |
| 2023-04-12 | -14.98 | $45.85 | 77100 |
| 2023-04-11 | -7.05 | $46.01 | 43200 |
| 2023-04-10 | -9.52 | $45.90 | 59900 |
| 2023-04-06 | -14.29 | $45.76 | 27000 |
| 2023-04-05 | -18.71 | $45.63 | 20400 |
| 2023-04-04 | -16.33 | $45.70 | 52200 |
| 2023-04-03 | -2.36 | $46.14 | 43800 |
| 2023-03-31 | -23.87 | $45.76 | 12200 |
| 2023-03-30 | -41.99 | $45.16 | 27100 |
| 2023-03-29 | -48.94 | $44.93 | 33100 |
| 2023-03-28 | -67.37 | $44.32 | 19400 |
| 2023-03-27 | -65.26 | $44.39 | 31900 |
| 2023-03-24 | -69.79 | $44.24 | 31300 |
| 2023-03-23 | -76.44 | $44.02 | 29400 |
| 2023-03-22 | -74.32 | $44.09 | 49700 |
| 2023-03-21 | -51.96 | $44.83 | 83500 |
| 2023-03-20 | -72.21 | $44.16 | 43100 |
| 2023-03-17 | -86.71 | $43.68 | 32000 |
| 2023-03-16 | -67.09 | $44.55 | 40200 |
| 2023-03-15 | -87.53 | $43.75 | 31800 |
| 2023-03-14 | -76.78 | $44.25 | 51200 |
| 2023-03-13 | -93.84 | $43.53 | 47700 |
| 2023-03-10 | -95.48 | $43.90 | 44200 |
| 2023-03-09 | -98.98 | $44.57 | 40100 |
| 2023-03-08 | -79.28 | $45.50 | 25800 |
| 2023-03-07 | -82.31 | $45.47 | 24300 |
| 2023-03-06 | -55.96 | $46.20 | 40900 |
| 2023-03-03 | -59.14 | $46.21 | 33200 |
| 2023-03-02 | -83.39 | $45.49 | 33000 |
| 2023-03-01 | -95.00 | $45.20 | 35500 |
| 2023-02-28 | -92.67 | $45.27 | 16100 |
| 2023-02-27 | -88.33 | $45.40 | 41200 |
| 2023-02-24 | -89.67 | $45.36 | 30200 |
| 2023-02-23 | -82.42 | $45.80 | 29800 |
| 2023-02-22 | -89.38 | $45.61 | 21900 |
| 2023-02-21 | -89.01 | $45.62 | 38500 |
| 2023-02-17 | -55.31 | $46.54 | 20900 |
| 2023-02-16 | -38.42 | $46.74 | 43100 |
| 2023-02-15 | -20.34 | $47.33 | 36100 |
| 2023-02-14 | -23.45 | $47.22 | 25700 |
| 2023-02-13 | -17.80 | $47.42 | 59000 |
| 2023-02-10 | -35.03 | $46.81 | 64700 |
| 2023-02-09 | -42.09 | $46.56 | 31700 |
| 2023-02-08 | -30.23 | $46.98 | 41800 |
| 2023-02-07 | -12.15 | $47.62 | 66800 |
| 2023-02-06 | -27.12 | $47.09 | 65200 |
| 2023-02-03 | -14.00 | $47.48 | 36700 |
| 2023-02-02 | -3.70 | $47.89 | 33900 |
| 2023-02-01 | -7.92 | $47.09 | 41000 |
| 2023-01-31 | -3.59 | $46.75 | 44500 |
| 2023-01-30 | -24.78 | $46.02 | 46700 |
| 2023-01-27 | -6.38 | $46.65 | 62900 |
| 2023-01-26 | 0.00 | $46.56 | 30100 |
| 2023-01-25 | -4.36 | $46.05 | 46400 |
| 2023-01-24 | -9.40 | $45.90 | 32100 |
| 2023-01-23 | -4.39 | $46.04 | 250400 |
| 2023-01-20 | -16.94 | $45.49 | 38900 |
| 2023-01-19 | -44.19 | $44.67 | 61700 |
| 2023-01-18 | -32.23 | $45.03 | 133500 |
| 2023-01-17 | -9.63 | $45.71 | 268700 |
| 2023-01-13 | -2.04 | $45.87 | 34500 |
| 2023-01-12 | -19.88 | $45.73 | 44400 |
| 2023-01-11 | -36.27 | $45.52 | 132900 |
| 2023-01-10 | -49.37 | $45.00 | 107600 |
| 2023-01-09 | -58.44 | $44.64 | 28800 |
| 2023-01-06 | -52.39 | $44.88 | 40900 |
| 2023-01-05 | -78.09 | $43.86 | 79000 |
| 2023-01-04 | -71.54 | $44.12 | 98200 |
| 2023-01-03 | -79.85 | $43.79 | 43400 |
| 2022-12-30 | -78.34 | $43.85 | 55400 |
| 2022-12-29 | -77.67 | $43.89 | 95100 |
| 2022-12-28 | -93.80 | $43.24 | 60000 |
| 2022-12-27 | -77.42 | $43.90 | 70500 |
| 2022-12-23 | -76.43 | $43.94 | 224100 |
| 2022-12-22 | -81.14 | $43.75 | 60700 |
| 2022-12-21 | -75.73 | $44.18 | 58000 |
| 2022-12-20 | -89.87 | $43.65 | 74100 |
| 2022-12-19 | -95.20 | $43.45 | 91500 |
| 2022-12-16 | -91.39 | $43.94 | 98100 |
| 2022-12-15 | -89.66 | $44.68 | 92600 |
| 2022-12-14 | -54.89 | $45.73 | 41400 |
| 2022-12-13 | -43.83 | $45.99 | 50100 |
| 2022-12-12 | -58.30 | $45.65 | 100500 |
| 2022-12-09 | -85.96 | $45.00 | 21800 |
| 2022-12-08 | -61.48 | $45.36 | 31200 |
| 2022-12-07 | -46.63 | $45.08 | 32200 |
| 2022-12-06 | -46.15 | $45.10 | 51300 |
| 2022-12-05 | -30.05 | $45.77 | 39200 |
| 2022-12-02 | -8.84 | $46.61 | 97200 |
| 2022-12-01 | -7.08 | $46.68 | 25300 |
| 2022-11-30 | 0.00 | $46.74 | 109500 |
| 2022-11-29 | -18.83 | $45.54 | 27700 |
| 2022-11-28 | -18.58 | $45.55 | 216100 |
| 2022-11-25 | -2.93 | $46.19 | 18700 |
| 2022-11-23 | -2.22 | $46.19 | 39700 |
| 2022-11-22 | -4.52 | $46.02 | 76300 |
| 2022-11-21 | -20.60 | $45.38 | 213800 |
| 2022-11-18 | -16.33 | $45.55 | 51600 |
| 2022-11-17 | -20.22 | $45.28 | 112100 |
| 2022-11-16 | -20.44 | $45.27 | 37700 |
| 2022-11-15 | -10.99 | $45.70 | 55800 |
| 2022-11-14 | -12.98 | $45.47 | 91200 |
| 2022-11-11 | -5.94 | $45.75 | 55400 |
| 2022-11-10 | -1.39 | $45.14 | 46300 |
| 2022-11-09 | -35.37 | $42.94 | 84100 |
| 2022-11-08 | -16.87 | $43.85 | 136500 |
| 2022-11-07 | -21.95 | $43.60 | 28200 |
| 2022-11-04 | -32.93 | $43.06 | 57300 |
| 2022-11-03 | -46.54 | $42.39 | 44300 |
| 2022-11-02 | -32.93 | $43.06 | 64300 |
| 2022-11-01 | -10.77 | $44.15 | 289000 |
| 2022-10-31 | -7.92 | $44.18 | 49400 |
| 2022-10-28 | -1.67 | $44.48 | 35800 |
| 2022-10-27 | -19.17 | $43.47 | 55400 |
| 2022-10-26 | -11.55 | $43.82 | 30200 |
| 2022-10-25 | -0.93 | $44.02 | 93900 |
| 2022-10-24 | -4.55 | $43.33 | 64400 |
| 2022-10-21 | 0.00 | $42.94 | 22800 |
| 2022-10-20 | -33.89 | $41.75 | 45300 |
| 2022-10-19 | -27.57 | $41.94 | 26900 |
| 2022-10-18 | -31.64 | $42.31 | 22200 |
| 2022-10-17 | -43.43 | $41.87 | 55800 |
| 2022-10-14 | -67.72 | $40.98 | 28200 |
| 2022-10-13 | -47.35 | $41.75 | 39400 |
| 2022-10-12 | -83.29 | $40.66 | 48000 |
| 2022-10-11 | -81.41 | $40.74 | 66400 |
| 2022-10-10 | -82.08 | $40.88 | 33100 |
| 2022-10-07 | -81.37 | $41.12 | 28500 |
| 2022-10-06 | -65.76 | $42.10 | 55500 |
| 2022-10-05 | -59.71 | $42.48 | 37600 |
| 2022-10-04 | -57.48 | $42.62 | 37900 |
| 2022-10-03 | -80.57 | $41.17 | 77800 |
| 2022-09-30 | -99.04 | $40.01 | 123400 |
| 2022-09-29 | -94.55 | $40.50 | 72800 |
| 2022-09-28 | -80.80 | $41.39 | 132300 |
| 2022-09-27 | -95.66 | $40.50 | 244900 |
| 2022-09-26 | -96.72 | $40.63 | 310600 |
| 2022-09-23 | -92.32 | $41.10 | 75200 |
| 2022-09-22 | -98.28 | $41.96 | 81400 |
| 2022-09-21 | -100.00 | $42.27 | 22800 |
| 2022-09-20 | -94.32 | $42.96 | 44500 |
| 2022-09-19 | -83.14 | $43.51 | 51800 |
| 2022-09-16 | -92.98 | $43.12 | 37400 |
| 2022-09-15 | -97.75 | $43.67 | 27100 |
| 2022-09-14 | -89.06 | $44.09 | 27000 |
| 2022-09-13 | -93.00 | $43.94 | 49300 |
| 2022-09-12 | -49.38 | $46.06 | 16800 |
| 2022-09-09 | -59.05 | $45.59 | 31800 |
| 2022-09-08 | -77.16 | $44.71 | 40600 |
| 2022-09-07 | -83.33 | $44.41 | 45000 |
| 2022-09-06 | -97.53 | $43.72 | 65700 |
| 2022-09-02 | -92.69 | $44.15 | 17300 |
| 2022-09-01 | -84.73 | $44.52 | 85900 |
| 2022-08-31 | -98.80 | $44.33 | 37100 |
| 2022-08-30 | -95.01 | $44.65 | 30900 |
| 2022-08-29 | -94.13 | $45.25 | 40600 |
| 2022-08-26 | -99.65 | $45.58 | 25200 |
| 2022-08-25 | -50.53 | $47.03 | 26500 |
| 2022-08-24 | -58.47 | $46.32 | 65100 |
| 2022-08-23 | -56.71 | $46.22 | 52500 |
| 2022-08-22 | -49.31 | $46.32 | 57500 |
| 2022-08-19 | -26.27 | $47.32 | 47000 |
| 2022-08-18 | -12.90 | $47.90 | 31500 |
| 2022-08-17 | -15.67 | $47.78 | 35900 |
| 2022-08-16 | -4.61 | $48.26 | 26200 |
| 2022-08-15 | -0.95 | $48.09 | 45300 |
| 2022-08-12 | 0.00 | $48.01 | 47100 |
| 2022-08-11 | -10.89 | $47.34 | 41300 |
| 2022-08-10 | -0.81 | $47.19 | 25500 |
| 2022-08-09 | -12.28 | $46.21 | 63400 |
| 2022-08-08 | -10.04 | $46.31 | 36000 |
| 2022-08-05 | -6.07 | $46.30 | 56500 |
| 2022-08-04 | -5.37 | $46.33 | 73800 |
| 2022-08-03 | -2.34 | $46.46 | 59900 |
| 2022-08-02 | -19.08 | $45.63 | 52000 |
| 2022-08-01 | -5.07 | $46.21 | 42900 |
| 2022-07-29 | -3.19 | $46.23 | 106500 |
| 2022-07-28 | -3.88 | $45.50 | 59300 |
| 2022-07-27 | -5.79 | $45.21 | 42700 |
| 2022-07-26 | -31.91 | $44.20 | 28300 |
| 2022-07-25 | -14.18 | $44.70 | 27500 |
| 2022-07-22 | -20.92 | $44.51 | 41600 |
| 2022-07-21 | -2.49 | $45.02 | 143500 |
| 2022-07-20 | -4.98 | $44.76 | 49000 |
| 2022-07-19 | -9.27 | $44.63 | 35500 |
| 2022-07-18 | -43.22 | $43.50 | 43400 |
| 2022-07-15 | -34.07 | $43.79 | 83000 |
| 2022-07-14 | -60.88 | $42.94 | 96100 |
| 2022-07-13 | -48.90 | $43.32 | 53500 |
| 2022-07-12 | -44.16 | $43.47 | 39800 |
| 2022-07-11 | -51.58 | $43.69 | 34000 |
| 2022-07-08 | -56.51 | $44.24 | 44600 |
| 2022-07-07 | -60.19 | $44.28 | 55900 |
| 2022-07-06 | -71.77 | $43.60 | 29900 |
| 2022-07-05 | -73.40 | $43.49 | 75400 |
| 2022-07-01 | -74.89 | $43.39 | 46700 |
| 2022-06-30 | -80.39 | $43.02 | 29700 |
| 2022-06-29 | -73.59 | $43.48 | 59800 |
| 2022-06-28 | -71.41 | $43.63 | 55200 |
| 2022-06-27 | -60.30 | $44.38 | 121100 |
| 2022-06-24 | -60.00 | $44.40 | 49300 |
| 2022-06-23 | -77.63 | $43.21 | 49100 |
| 2022-06-22 | -83.11 | $42.84 | 71100 |
| 2022-06-21 | -79.70 | $43.07 | 62700 |
| 2022-06-17 | -93.63 | $42.13 | 41600 |
| 2022-06-16 | -95.73 | $42.18 | 107200 |
| 2022-06-15 | -83.07 | $43.74 | 31000 |
| 2022-06-14 | -94.00 | $43.12 | 1.0M |
| 2022-06-13 | -97.24 | $43.17 | 917600 |
| 2022-06-10 | -78.64 | $45.10 | 66300 |
| 2022-06-09 | -46.71 | $46.46 | 40300 |
| 2022-06-08 | -18.31 | $47.67 | 25700 |
| 2022-06-07 | -1.41 | $48.39 | 138200 |
| 2022-06-06 | -13.38 | $47.88 | 63300 |
| 2022-06-03 | -17.14 | $47.72 | 60200 |
| 2022-06-02 | -13.89 | $48.28 | 42000 |
| 2022-06-01 | -30.77 | $47.79 | 70800 |
| 2022-05-31 | -24.42 | $48.12 | 71000 |
| 2022-05-27 | -22.31 | $48.23 | 85700 |
| 2022-05-26 | -42.31 | $47.19 | 63300 |
| 2022-05-25 | -58.27 | $46.36 | 95400 |
| 2022-05-24 | -69.62 | $45.77 | 47400 |
| 2022-05-23 | -61.92 | $46.17 | 68900 |
| 2022-05-20 | -82.12 | $45.12 | 91600 |
| 2022-05-19 | -86.92 | $45.26 | 68000 |
| 2022-05-18 | -84.10 | $45.62 | 58100 |
| 2022-05-17 | -56.57 | $47.42 | 65200 |
| 2022-05-16 | -72.63 | $46.37 | 47100 |
| 2022-05-13 | -72.94 | $46.35 | 61800 |
| 2022-05-12 | -88.38 | $45.34 | 85600 |
| 2022-05-11 | -100.00 | $45.31 | 49300 |
| 2022-05-10 | -92.66 | $46.07 | 71900 |
| 2022-05-09 | -95.31 | $46.24 | 65600 |
| 2022-05-06 | -77.63 | $47.51 | 42500 |
| 2022-05-05 | -73.55 | $47.70 | 62700 |
| 2022-05-04 | -39.78 | $49.27 | 25400 |
| 2022-05-03 | -71.66 | $47.85 | 165100 |
| 2022-05-02 | -79.26 | $47.48 | 124600 |
| 2022-04-29 | -100.00 | $47.19 | 63600 |
| 2022-04-28 | -64.83 | $48.92 | 109900 |
| 2022-04-27 | -93.62 | $47.70 | 191900 |
| 2022-04-26 | -100.00 | $47.66 | 126900 |
| 2022-04-25 | -74.45 | $48.84 | 74900 |
| 2022-04-22 | -100.00 | $48.54 | 140500 |
| 2022-04-21 | -84.73 | $49.92 | 57000 |
| 2022-04-20 | -58.55 | $50.64 | 58000 |
| 2022-04-19 | -61.82 | $50.55 | 54800 |
| 2022-04-18 | -89.45 | $49.79 | 73200 |
| 2022-04-14 | -90.55 | $49.76 | 50300 |
| 2022-04-13 | -72.44 | $50.20 | 41200 |
| 2022-04-12 | -73.94 | $49.64 | 110300 |
| 2022-04-11 | -54.85 | $49.82 | 45500 |
| 2022-04-08 | -41.21 | $50.35 | 57400 |
| 2022-04-07 | -42.73 | $50.28 | 81100 |
| 2022-04-06 | -47.07 | $50.08 | 90100 |
| 2022-04-05 | -36.44 | $50.57 | 55100 |
| 2022-04-04 | -21.00 | $51.24 | 56600 |
| 2022-04-01 | -27.03 | $50.95 | 61200 |
| 2022-03-31 | -29.52 | $50.83 | 90200 |
| 2022-03-30 | -8.11 | $51.86 | 66900 |
| 2022-03-29 | -1.06 | $52.12 | 70800 |
| 2022-03-28 | -1.74 | $51.40 | 30300 |
| 2022-03-25 | 0.00 | $51.47 | 45100 |
| 2022-03-24 | -1.89 | $51.08 | 42600 |
| 2022-03-23 | -17.32 | $50.44 | 57500 |
| 2022-03-22 | -1.71 | $51.08 | 146900 |
| 2022-03-21 | -7.16 | $50.55 | 74400 |
| 2022-03-18 | 0.00 | $50.54 | 55700 |
| 2022-03-17 | -13.33 | $50.17 | 89400 |
| 2022-03-16 | -35.66 | $49.63 | 71800 |
| 2022-03-15 | -60.60 | $48.63 | 54200 |
| 2022-03-14 | -83.04 | $47.73 | 82100 |
| 2022-03-11 | -77.14 | $48.04 | 97200 |
| 2022-03-10 | -69.70 | $48.55 | 145900 |
| 2022-03-09 | -66.06 | $48.73 | 104300 |
| 2022-03-08 | -91.11 | $47.49 | 115900 |
| 2022-03-07 | -83.64 | $47.86 | 160400 |
| 2022-03-04 | -53.94 | $49.33 | 72700 |
| 2022-03-03 | -42.83 | $49.88 | 65500 |
| 2022-03-02 | -40.20 | $50.01 | 90200 |
| 2022-03-01 | -60.61 | $49.00 | 119400 |
| 2022-02-28 | -50.10 | $49.52 | 144800 |
| 2022-02-25 | -43.43 | $49.85 | 140300 |
| 2022-02-24 | -69.09 | $48.58 | 202400 |
| 2022-02-23 | -96.61 | $48.29 | 155000 |
| 2022-02-22 | -83.24 | $49.17 | 140600 |
| 2022-02-18 | -58.31 | $49.65 | 173600 |
| 2022-02-17 | -51.36 | $49.93 | 83500 |
| 2022-02-16 | -23.57 | $51.05 | 83100 |
| 2022-02-15 | -27.30 | $50.90 | 151300 |
| 2022-02-14 | -46.93 | $50.22 | 118200 |
| 2022-02-11 | -47.60 | $50.37 | 97100 |
| 2022-02-10 | -35.27 | $51.20 | 138400 |
| 2022-02-09 | -20.64 | $51.93 | 89200 |
| 2022-02-08 | -32.87 | $51.32 | 75700 |
| 2022-02-07 | -42.08 | $50.86 | 256300 |
| 2022-02-04 | -40.88 | $50.92 | 72300 |
| 2022-02-03 | -39.48 | $50.99 | 69100 |
| 2022-02-02 | -22.44 | $51.98 | 121200 |
| 2022-02-01 | -32.69 | $51.45 | 710900 |
| 2022-01-31 | -40.43 | $51.05 | 144200 |
| 2022-01-28 | -55.32 | $50.28 | 88600 |
| 2022-01-27 | -75.24 | $49.25 | 98800 |
| 2022-01-26 | -72.15 | $49.41 | 197000 |
| 2022-01-25 | -71.18 | $49.46 | 155700 |
| 2022-01-24 | -61.70 | $49.95 | 446500 |
| 2022-01-21 | -98.60 | $49.62 | 237300 |
| 2022-01-20 | -94.53 | $50.55 | 145300 |
| 2022-01-19 | -79.70 | $51.02 | 118100 |
| 2022-01-18 | -41.84 | $51.73 | 95500 |
| 2022-01-14 | -18.40 | $52.52 | 83800 |
| 2022-01-13 | -22.55 | $52.38 | 79300 |
| 2022-01-12 | -14.84 | $52.64 | 89500 |
| 2022-01-11 | -16.91 | $52.57 | 101500 |
| 2022-01-10 | -29.67 | $52.14 | 63700 |
| 2022-01-07 | -29.97 | $52.13 | 76300 |
| 2022-01-06 | -30.86 | $52.10 | 140300 |
| 2022-01-05 | -28.49 | $52.18 | 140300 |
| 2022-01-04 | -3.33 | $52.96 | 179600 |
| 2022-01-03 | -2.45 | $52.56 | 87400 |
| 2021-12-31 | -14.88 | $52.13 | 56600 |
| 2021-12-30 | -8.64 | $52.32 | 63500 |
| 2021-12-29 | -2.60 | $52.38 | 40800 |
| 2021-12-28 | -6.65 | $52.24 | 76900 |
| 2021-12-27 | -0.31 | $52.25 | 71900 |
| 2021-12-23 | -12.30 | $51.72 | 125000 |
| 2021-12-22 | -19.42 | $51.50 | 97500 |
| 2021-12-21 | -32.36 | $51.10 | 87400 |
| 2021-12-20 | -63.75 | $50.13 | 142700 |
| 2021-12-17 | -42.72 | $50.78 | 848800 |
| 2021-12-16 | -16.50 | $51.59 | 139800 |
| 2021-12-15 | -0.74 | $51.68 | 112100 |
| 2021-12-14 | -26.02 | $51.00 | 94400 |
| 2021-12-13 | -17.47 | $51.23 | 74800 |
| 2021-12-10 | -1.12 | $51.66 | 52400 |
| 2021-12-09 | -16.33 | $51.11 | 60300 |
| 2021-12-08 | -10.36 | $51.26 | 77000 |
| 2021-12-07 | -15.14 | $51.14 | 32700 |
| 2021-12-06 | -47.01 | $50.34 | 86600 |
| 2021-12-03 | -76.10 | $49.61 | 79500 |
| 2021-12-02 | -66.53 | $49.85 | 181400 |
| 2021-12-01 | -98.80 | $49.04 | 69800 |
| 2021-11-30 | -98.56 | $49.47 | 58000 |
| 2021-11-29 | -65.58 | $50.51 | 30000 |
| 2021-11-26 | -73.03 | $50.22 | 98900 |
| 2021-11-24 | -11.80 | $51.31 | 68900 |
| 2021-11-23 | -13.64 | $51.25 | 28300 |
| 2021-11-22 | -23.74 | $51.05 | 80500 |
| 2021-11-19 | -26.77 | $50.99 | 32400 |
| 2021-11-18 | -13.13 | $51.26 | 29400 |
| 2021-11-17 | -17.17 | $51.18 | 71800 |
| 2021-11-16 | -9.09 | $51.34 | 42100 |
| 2021-11-15 | -9.23 | $51.31 | 42100 |
| 2021-11-12 | -2.74 | $51.35 | 20000 |
| 2021-11-11 | -20.55 | $50.96 | 14200 |
| 2021-11-10 | -21.72 | $50.83 | 73600 |
| 2021-11-09 | -9.01 | $51.10 | 32000 |
| 2021-11-08 | -6.69 | $51.18 | 45500 |
| 2021-11-05 | -5.50 | $51.06 | 34000 |
| 2021-11-04 | -3.75 | $50.79 | 85500 |
| 2021-11-03 | 0.00 | $50.71 | 58200 |
| 2021-11-02 | -1.50 | $50.28 | 33900 |
| 2021-11-01 | -7.49 | $50.12 | 31400 |
| 2021-10-29 | -15.73 | $49.90 | 45600 |
| 2021-10-28 | -11.35 | $50.00 | 15400 |
| 2021-10-27 | -24.11 | $49.64 | 26800 |
| 2021-10-26 | -7.45 | $50.11 | 44600 |
| 2021-10-25 | -7.80 | $50.10 | 25800 |
| 2021-10-22 | -9.93 | $50.04 | 32900 |
| 2021-10-21 | -3.90 | $50.21 | 115800 |
| 2021-10-20 | -1.42 | $50.28 | 32100 |
| 2021-10-19 | -0.80 | $49.98 | 61100 |
| 2021-10-18 | -15.60 | $49.61 | 31400 |
| 2021-10-15 | -18.22 | $49.53 | 18400 |
| 2021-10-14 | -32.56 | $49.16 | 23000 |
| 2021-10-13 | -62.79 | $48.38 | 41400 |
| 2021-10-12 | -67.83 | $48.25 | 34100 |
| 2021-10-11 | -60.85 | $48.43 | 33800 |
| 2021-10-08 | -43.41 | $48.88 | 48900 |
| 2021-10-07 | -43.85 | $48.79 | 119200 |
| 2021-10-06 | -62.60 | $48.37 | 39500 |
| 2021-10-05 | -66.15 | $48.29 | 159400 |
| 2021-10-04 | -85.33 | $47.86 | 226100 |
| 2021-10-01 | -72.67 | $48.24 | 33000 |
| 2021-09-30 | -92.46 | $47.65 | 27700 |
| 2021-09-29 | -68.40 | $48.39 | 97500 |
| 2021-09-28 | -69.71 | $48.35 | 47000 |
| 2021-09-27 | -43.32 | $49.16 | 46600 |
| 2021-09-24 | -46.58 | $49.06 | 45900 |
| 2021-09-23 | -50.16 | $48.95 | 62000 |
| 2021-09-22 | -70.68 | $48.32 | 29500 |
| 2021-09-21 | -82.74 | $47.95 | 89600 |
| 2021-09-20 | -80.13 | $48.03 | 85000 |
| 2021-09-17 | -95.91 | $48.85 | 20000 |
| 2021-09-16 | -55.21 | $49.43 | 79500 |
| 2021-09-15 | -48.44 | $49.56 | 15900 |
| 2021-09-14 | -75.52 | $49.04 | 35500 |
| 2021-09-13 | -50.00 | $49.53 | 44200 |
| 2021-09-10 | -66.67 | $49.21 | 34200 |
| 2021-09-09 | -44.27 | $49.64 | 27400 |
| 2021-09-08 | -34.90 | $49.82 | 68500 |
| 2021-09-07 | -19.79 | $50.11 | 1.0M |
| 2021-09-03 | -7.29 | $50.35 | 34100 |
| 2021-09-02 | -3.65 | $50.42 | 51800 |
| 2021-09-01 | -13.02 | $50.24 | 34100 |
| 2021-08-31 | -11.64 | $50.24 | 28200 |
| 2021-08-30 | -7.41 | $50.32 | 32300 |
| 2021-08-27 | -1.15 | $50.29 | 16800 |
| 2021-08-26 | -24.26 | $49.85 | 48000 |
| 2021-08-25 | -2.37 | $50.22 | 31200 |
| 2021-08-24 | -6.83 | $50.07 | 38300 |
| 2021-08-23 | -17.39 | $49.90 | 26800 |
| 2021-08-20 | -40.37 | $49.53 | 23700 |
| 2021-08-19 | -64.60 | $49.14 | 70000 |
| 2021-08-18 | -56.32 | $49.20 | 43000 |
| 2021-08-17 | -22.22 | $49.78 | 54400 |
| 2021-08-16 | 0.00 | $50.18 | 21200 |
| 2021-08-13 | 0.00 | $50.01 | 26000 |
| 2021-08-12 | 0.00 | $49.96 | 77800 |
| 2021-08-11 | 0.00 | $49.84 | 23400 |
| 2021-08-10 | -2.42 | $49.52 | 34400 |
| 2021-08-09 | -4.72 | $49.32 | 47700 |
| 2021-08-06 | -2.58 | $49.37 | 40700 |
| 2021-08-05 | -10.73 | $49.18 | 67800 |
| 2021-08-04 | -18.45 | $49.00 | 34400 |
| 2021-08-03 | 0.00 | $49.43 | 155900 |
| 2021-08-02 | -20.43 | $48.93 | 36800 |
| 2021-07-30 | -16.09 | $49.03 | 65700 |
| 2021-07-29 | -5.22 | $49.28 | 39200 |
| 2021-07-28 | -11.68 | $48.99 | 46700 |
| 2021-07-27 | -11.68 | $48.99 | 29200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.69
2026-07-24
Close Price
$79.24
Vol: 20559Average Directional Index - Detailed Analysis
Minimum
7.59
Average
20.35
Maximum
64.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.69 | $79.24 | 20559 |
| 2026-07-23 | 15.04 | $78.92 | 62110 |
| 2026-07-22 | 15.70 | $79.89 | 28200 |
| 2026-07-21 | 15.50 | $79.80 | 65500 |
| 2026-07-20 | 15.46 | $79.26 | 18526 |
| 2026-07-17 | 15.51 | $79.32 | 21700 |
| 2026-07-16 | 15.49 | $79.83 | 50800 |
| 2026-07-15 | 15.11 | $79.99 | 21100 |
| 2026-07-14 | 14.80 | $79.31 | 20011 |
| 2026-07-13 | 14.76 | $79.30 | 28600 |
| 2026-07-10 | 14.58 | $79.40 | 25300 |
| 2026-07-09 | 14.43 | $78.99 | 18805 |
| 2026-07-08 | 14.50 | $78.52 | 25900 |
| 2026-07-07 | 14.83 | $78.68 | 33548 |
| 2026-07-06 | 14.67 | $78.79 | 22810 |
| 2026-07-02 | 14.64 | $78.48 | 12020 |
| 2026-07-01 | 14.71 | $77.93 | 26511 |
| 2026-06-30 | 14.95 | $77.93 | 30306 |
| 2026-06-29 | 15.44 | $77.69 | 29032 |
| 2026-06-26 | 15.94 | $77.59 | 18400 |
| 2026-06-25 | 16.24 | $76.94 | 47312 |
| 2026-06-24 | 16.62 | $77.01 | 26900 |
| 2026-06-23 | 17.01 | $77.15 | 31000 |
| 2026-06-22 | 17.46 | $77.87 | 41722 |
| 2026-06-18 | 18.37 | $78.01 | 50537 |
| 2026-06-17 | 19.23 | $77.86 | 30900 |
| 2026-06-16 | 20.13 | $78.99 | 35337 |
| 2026-06-15 | 20.52 | $79.39 | 20707 |
| 2026-06-12 | 20.86 | $78.33 | 26600 |
| 2026-06-11 | 21.81 | $78.08 | 29100 |
| 2026-06-10 | 22.82 | $76.97 | 38916 |
| 2026-06-09 | 23.73 | $78.26 | 23711 |
| 2026-06-08 | 24.68 | $78.39 | 23316 |
| 2026-06-05 | 25.41 | $78.39 | 24952 |
| 2026-06-04 | 26.16 | $80.20 | 28800 |
| 2026-06-03 | 25.79 | $79.98 | 18100 |
| 2026-06-02 | 25.32 | $80.45 | 29646 |
| 2026-06-01 | 24.40 | $80.58 | 45800 |
| 2026-05-29 | 23.45 | $80.19 | 60000 |
| 2026-05-28 | 22.57 | $79.94 | 37700 |
| 2026-05-27 | 21.80 | $79.34 | 39000 |
| 2026-05-26 | 21.17 | $79.04 | 47300 |
| 2026-05-22 | 20.63 | $78.62 | 38228 |
| 2026-05-21 | 20.23 | $78.09 | 30919 |
| 2026-05-20 | 20.13 | $77.88 | 39100 |
| 2026-05-19 | 20.11 | $77.11 | 36100 |
| 2026-05-18 | 20.36 | $77.62 | 30726 |
| 2026-05-15 | 20.55 | $77.51 | 22300 |
| 2026-05-14 | 20.55 | $78.26 | 41617 |
| 2026-05-13 | 20.10 | $77.91 | 18300 |
| 2026-05-12 | 19.88 | $77.42 | 36300 |
| 2026-05-11 | 19.88 | $77.63 | 36100 |
| 2026-05-08 | 19.44 | $77.56 | 20614 |
| 2026-05-07 | 19.10 | $76.96 | 28839 |
| 2026-05-06 | 18.74 | $77.36 | 46716 |
| 2026-05-05 | 18.47 | $76.48 | 19803 |
| 2026-05-04 | 18.52 | $75.78 | 48416 |
| 2026-05-01 | 18.77 | $76.29 | 30138 |
| 2026-04-30 | 18.64 | $76.07 | 25632 |
| 2026-04-29 | 18.69 | $75.14 | 23215 |
| 2026-04-28 | 19.23 | $75.23 | 28120 |
| 2026-04-27 | 19.73 | $75.29 | 33000 |
| 2026-04-24 | 20.20 | $75.13 | 21400 |
| 2026-04-23 | 20.82 | $74.82 | 37306 |
| 2026-04-22 | 21.48 | $75.02 | 23707 |
| 2026-04-21 | 21.84 | $74.53 | 73942 |
| 2026-04-20 | 22.22 | $74.93 | 29700 |
| 2026-04-17 | 22.45 | $75.12 | 31600 |
| 2026-04-16 | 22.70 | $74.14 | 34794 |
| 2026-04-15 | 23.41 | $73.99 | 68700 |
| 2026-04-14 | 24.21 | $73.39 | 41444 |
| 2026-04-13 | 25.31 | $72.67 | 32200 |
| 2026-04-10 | 26.41 | $71.97 | 30400 |
| 2026-04-09 | 27.42 | $72.15 | 25427 |
| 2026-04-08 | 28.44 | $71.85 | 36308 |
| 2026-04-07 | 29.29 | $70.11 | 53063 |
| 2026-04-06 | 29.19 | $70.15 | 38700 |
| 2026-04-02 | 29.23 | $69.88 | 66000 |
| 2026-04-01 | 29.12 | $69.80 | 119342 |
| 2026-03-31 | 29.27 | $69.40 | 86447 |
| 2026-03-30 | 28.97 | $67.47 | 81715 |
| 2026-03-27 | 27.78 | $67.51 | 63400 |
| 2026-03-26 | 26.58 | $68.80 | 35613 |
| 2026-03-25 | 25.67 | $69.61 | 34152 |
| 2026-03-24 | 24.97 | $69.10 | 80300 |
| 2026-03-23 | 23.90 | $69.49 | 77236 |
| 2026-03-20 | 22.89 | $68.65 | 32446 |
| 2026-03-19 | 21.36 | $69.95 | 37127 |
| 2026-03-18 | 20.08 | $70.17 | 28533 |
| 2026-03-17 | 18.94 | $71.16 | 37706 |
| 2026-03-16 | 18.11 | $71.03 | 54238 |
| 2026-03-13 | 16.87 | $70.36 | 95055 |
| 2026-03-12 | 15.56 | $70.88 | 53835 |
| 2026-03-11 | 14.37 | $71.84 | 50469 |
| 2026-03-10 | 13.40 | $71.90 | 120202 |
| 2026-03-09 | 12.49 | $72.19 | 66000 |
| 2026-03-06 | 11.27 | $71.69 | 97224 |
| 2026-03-05 | 10.38 | $72.62 | 59400 |
| 2026-03-04 | 9.75 | $72.90 | 55644 |
| 2026-03-03 | 9.28 | $72.46 | 41115 |
| 2026-03-02 | 8.40 | $72.93 | 40127 |
| 2026-02-27 | 7.99 | $73.20 | 44100 |
| 2026-02-26 | 7.75 | $73.58 | 68432 |
| 2026-02-25 | 7.86 | $73.96 | 25177 |
| 2026-02-24 | 8.19 | $73.58 | 29900 |
| 2026-02-23 | 8.51 | $73.17 | 45100 |
| 2026-02-20 | 8.84 | $74.00 | 31300 |
| 2026-02-19 | 9.25 | $73.26 | 52075 |
| 2026-02-18 | 9.45 | $73.56 | 30761 |
| 2026-02-17 | 9.78 | $73.00 | 40800 |
| 2026-02-13 | 9.66 | $73.06 | 33843 |
| 2026-02-12 | 9.83 | $73.01 | 69427 |
| 2026-02-11 | 10.14 | $74.01 | 169900 |
| 2026-02-10 | 10.14 | $73.94 | 31500 |
| 2026-02-09 | 10.35 | $73.96 | 54241 |
| 2026-02-06 | 10.60 | $74.00 | 30441 |
| 2026-02-05 | 10.90 | $72.82 | 42262 |
| 2026-02-04 | 10.90 | $73.73 | 29500 |
| 2026-02-03 | 11.37 | $73.61 | 54250 |
| 2026-02-02 | 11.87 | $74.40 | 34923 |
| 2026-01-30 | 12.01 | $73.83 | 34844 |
| 2026-01-29 | 12.52 | $73.91 | 64900 |
| 2026-01-28 | 13.06 | $74.02 | 45000 |
| 2026-01-27 | 12.97 | $73.89 | 66400 |
| 2026-01-26 | 13.00 | $73.80 | 57300 |
| 2026-01-23 | 13.12 | $73.44 | 41124 |
| 2026-01-22 | 13.46 | $73.38 | 72800 |
| 2026-01-21 | 13.83 | $72.81 | 56435 |
| 2026-01-20 | 14.50 | $71.76 | 67700 |
| 2026-01-16 | 14.77 | $73.16 | 27009 |
| 2026-01-15 | 14.83 | $73.24 | 38728 |
| 2026-01-14 | 14.75 | $73.16 | 41900 |
| 2026-01-13 | 14.99 | $73.34 | 43000 |
| 2026-01-12 | 14.98 | $73.78 | 64909 |
| 2026-01-09 | 14.43 | $73.96 | 40438 |
| 2026-01-08 | 13.77 | $73.63 | 53146 |
| 2026-01-07 | 13.25 | $73.41 | 32033 |
| 2026-01-06 | 12.71 | $73.67 | 37041 |
| 2026-01-05 | 12.22 | $73.07 | 29000 |
| 2026-01-02 | 12.05 | $72.56 | 32500 |
| 2025-12-31 | 12.34 | $72.27 | 26700 |
| 2025-12-30 | 12.60 | $72.89 | 34037 |
| 2025-12-29 | 12.34 | $72.88 | 27600 |
| 2025-12-26 | 12.09 | $73.13 | 82610 |
| 2025-12-24 | 11.48 | $73.21 | 38001 |
| 2025-12-23 | 10.85 | $72.86 | 19200 |
| 2025-12-22 | 10.65 | $72.70 | 52400 |
| 2025-12-19 | 10.51 | $72.17 | 31700 |
| 2025-12-18 | 10.74 | $72.03 | 32813 |
| 2025-12-17 | 10.91 | $71.50 | 18600 |
| 2025-12-16 | 11.33 | $72.01 | 34300 |
| 2025-12-15 | 11.64 | $72.33 | 15800 |
| 2025-12-12 | 11.44 | $72.24 | 43200 |
| 2025-12-11 | 11.23 | $72.66 | 27700 |
| 2025-12-10 | 11.09 | $72.26 | 151700 |
| 2025-12-09 | 11.19 | $71.46 | 136000 |
| 2025-12-08 | 11.71 | $71.47 | 29706 |
| 2025-12-05 | 12.26 | $71.77 | 36728 |
| 2025-12-04 | 12.51 | $71.61 | 31400 |
| 2025-12-03 | 12.96 | $71.59 | 21914 |
| 2025-12-02 | 13.46 | $71.18 | 23723 |
| 2025-12-01 | 14.16 | $71.01 | 44200 |
| 2025-11-28 | 14.89 | $71.25 | 10511 |
| 2025-11-26 | 15.59 | $70.93 | 111200 |
| 2025-11-25 | 16.28 | $70.69 | 22707 |
| 2025-11-24 | 16.88 | $69.93 | 26800 |
| 2025-11-21 | 16.76 | $69.10 | 24500 |
| 2025-11-20 | 16.29 | $68.02 | 13400 |
| 2025-11-19 | 15.80 | $69.04 | 48400 |
| 2025-11-18 | 15.64 | $69.01 | 121011 |
| 2025-11-17 | 15.35 | $69.45 | 19604 |
| 2025-11-14 | 15.47 | $70.26 | 22929 |
| 2025-11-13 | 15.91 | $70.43 | 34702 |
| 2025-11-12 | 16.74 | $71.36 | 45226 |
| 2025-11-11 | 16.98 | $71.00 | 23130 |
| 2025-11-10 | 17.42 | $70.80 | 48637 |
| 2025-11-07 | 18.07 | $69.91 | 26600 |
| 2025-11-06 | 18.54 | $69.60 | 183806 |
| 2025-11-05 | 19.45 | $70.40 | 24100 |
| 2025-11-04 | 20.04 | $70.06 | 33300 |
| 2025-11-03 | 20.82 | $70.76 | 37314 |
| 2025-10-31 | 21.03 | $70.85 | 45500 |
| 2025-10-30 | 21.31 | $70.60 | 33000 |
| 2025-10-29 | 21.59 | $71.11 | 23849 |
| 2025-10-28 | 21.39 | $71.13 | 25500 |
| 2025-10-27 | 21.33 | $70.98 | 23900 |
| 2025-10-24 | 21.52 | $70.13 | 19809 |
| 2025-10-23 | 22.22 | $69.64 | 50100 |
| 2025-10-22 | 23.38 | $69.34 | 43100 |
| 2025-10-21 | 24.60 | $69.76 | 13946 |
| 2025-10-20 | 25.51 | $69.58 | 20109 |
| 2025-10-17 | 26.61 | $68.70 | 43800 |
| 2025-10-16 | 27.38 | $68.24 | 30400 |
| 2025-10-15 | 28.20 | $68.67 | 27739 |
| 2025-10-14 | 29.31 | $68.54 | 20000 |
| 2025-10-13 | 30.17 | $68.37 | 22005 |
| 2025-10-10 | 31.36 | $67.41 | 30747 |
| 2025-10-09 | 32.61 | $69.24 | 19510 |
| 2025-10-08 | 32.85 | $69.47 | 42702 |
| 2025-10-07 | 32.85 | $69.27 | 27736 |
| 2025-10-06 | 32.85 | $69.69 | 19100 |
| 2025-10-03 | 32.54 | $69.49 | 19100 |
| 2025-10-02 | 32.23 | $69.25 | 23846 |
| 2025-10-01 | 32.16 | $69.25 | 20700 |
| 2025-09-30 | 32.08 | $68.87 | 23432 |
| 2025-09-29 | 32.26 | $68.69 | 19243 |
| 2025-09-26 | 32.54 | $68.69 | 25200 |
| 2025-09-25 | 32.97 | $68.17 | 34700 |
| 2025-09-24 | 33.65 | $68.65 | 25823 |
| 2025-09-23 | 33.60 | $68.72 | 36200 |
| 2025-09-22 | 33.24 | $69.18 | 43400 |
| 2025-09-19 | 32.94 | $68.87 | 15147 |
| 2025-09-18 | 32.79 | $68.99 | 23529 |
| 2025-09-17 | 32.26 | $68.61 | 20838 |
| 2025-09-16 | 31.84 | $68.53 | 24606 |
| 2025-09-15 | 31.04 | $68.68 | 26200 |
| 2025-09-12 | 30.20 | $68.50 | 17700 |
| 2025-09-11 | 29.32 | $68.40 | 28700 |
| 2025-09-10 | 28.63 | $67.63 | 34300 |
| 2025-09-09 | 28.23 | $67.71 | 76420 |
| 2025-09-08 | 27.85 | $67.52 | 35200 |
| 2025-09-05 | 27.55 | $67.54 | 22300 |
| 2025-09-04 | 27.23 | $67.70 | 21500 |
| 2025-09-03 | 27.04 | $67.18 | 20130 |
| 2025-09-02 | 27.13 | $66.86 | 40300 |
| 2025-08-29 | 27.53 | $67.28 | 47131 |
| 2025-08-28 | 26.87 | $67.65 | 12814 |
| 2025-08-27 | 26.12 | $67.45 | 31305 |
| 2025-08-26 | 25.40 | $67.20 | 23529 |
| 2025-08-25 | 24.82 | $67.14 | 18217 |
| 2025-08-22 | 24.01 | $67.39 | 22800 |
| 2025-08-21 | 23.15 | $66.05 | 18600 |
| 2025-08-20 | 23.07 | $66.21 | 23000 |
| 2025-08-19 | 23.00 | $66.48 | 35600 |
| 2025-08-18 | 22.20 | $66.67 | 52500 |
| 2025-08-15 | 21.47 | $66.48 | 18700 |
| 2025-08-14 | 20.70 | $66.66 | 15200 |
| 2025-08-13 | 20.02 | $66.74 | 22200 |
| 2025-08-12 | 19.30 | $66.09 | 18900 |
| 2025-08-11 | 18.91 | $65.38 | 23000 |
| 2025-08-08 | 18.86 | $65.49 | 18200 |
| 2025-08-07 | 18.84 | $64.92 | 64800 |
| 2025-08-06 | 19.10 | $64.82 | 19000 |
| 2025-08-05 | 19.71 | $64.36 | 25300 |
| 2025-08-04 | 20.58 | $64.47 | 18100 |
| 2025-08-01 | 21.66 | $63.74 | 20900 |
| 2025-07-31 | 22.53 | $64.58 | 15900 |
| 2025-07-30 | 22.80 | $64.93 | 28100 |
| 2025-07-29 | 22.81 | $65.20 | 26600 |
| 2025-07-28 | 22.28 | $65.39 | 26300 |
| 2025-07-25 | 21.60 | $65.43 | 14100 |
| 2025-07-24 | 20.89 | $65.18 | 24100 |
| 2025-07-23 | 20.20 | $65.27 | 20800 |
| 2025-07-22 | 19.47 | $64.90 | 35200 |
| 2025-07-21 | 19.01 | $64.56 | 26500 |
| 2025-07-18 | 18.56 | $64.46 | 16200 |
| 2025-07-17 | 18.21 | $64.52 | 18900 |
| 2025-07-16 | 17.95 | $64.27 | 18000 |
| 2025-07-15 | 17.84 | $64.19 | 21500 |
| 2025-07-14 | 17.40 | $64.52 | 23400 |
| 2025-07-11 | 17.06 | $64.55 | 17100 |
| 2025-07-10 | 16.59 | $64.78 | 30900 |
| 2025-07-09 | 16.03 | $64.46 | 18400 |
| 2025-07-08 | 15.63 | $64.21 | 27400 |
| 2025-07-07 | 15.35 | $64.10 | 30600 |
| 2025-07-03 | 15.06 | $64.74 | 30200 |
| 2025-07-02 | 14.17 | $64.27 | 19600 |
| 2025-07-01 | 13.51 | $64.21 | 26700 |
| 2025-06-30 | 12.81 | $63.87 | 36100 |
| 2025-06-27 | 12.31 | $63.60 | 19100 |
| 2025-06-26 | 11.94 | $63.25 | 152300 |
| 2025-06-25 | 11.79 | $62.85 | 20500 |
| 2025-06-24 | 11.84 | $62.91 | 23500 |
| 2025-06-23 | 11.90 | $62.41 | 31700 |
| 2025-06-20 | 12.42 | $62.00 | 37800 |
| 2025-06-18 | 13.04 | $62.18 | 17800 |
| 2025-06-17 | 13.38 | $62.28 | 23700 |
| 2025-06-16 | 13.73 | $62.78 | 15700 |
| 2025-06-13 | 13.80 | $62.16 | 32000 |
| 2025-06-12 | 14.06 | $62.81 | 18500 |
| 2025-06-11 | 14.09 | $62.59 | 20900 |
| 2025-06-10 | 14.10 | $62.84 | 18300 |
| 2025-06-09 | 14.00 | $62.54 | 22900 |
| 2025-06-06 | 14.04 | $62.34 | 21800 |
| 2025-06-05 | 14.19 | $61.50 | 14900 |
| 2025-06-04 | 14.53 | $61.85 | 116500 |
| 2025-06-03 | 14.62 | $61.92 | 34200 |
| 2025-06-02 | 14.77 | $61.51 | 28500 |
| 2025-05-30 | 15.17 | $61.24 | 37200 |
| 2025-05-29 | 15.62 | $61.54 | 28500 |
| 2025-05-28 | 15.95 | $61.25 | 37400 |
| 2025-05-27 | 16.21 | $61.55 | 23500 |
| 2025-05-23 | 16.59 | $60.35 | 527200 |
| 2025-05-22 | 17.44 | $60.85 | 56700 |
| 2025-05-21 | 18.01 | $60.95 | 35100 |
| 2025-05-20 | 18.51 | $61.87 | 218500 |
| 2025-05-19 | 18.62 | $62.08 | 43600 |
| 2025-05-16 | 18.73 | $62.12 | 81700 |
| 2025-05-15 | 18.90 | $61.47 | 22800 |
| 2025-05-14 | 19.30 | $61.21 | 24900 |
| 2025-05-13 | 19.62 | $61.32 | 53200 |
| 2025-05-12 | 19.95 | $61.15 | 87700 |
| 2025-05-09 | 20.44 | $59.26 | 39500 |
| 2025-05-08 | 21.32 | $59.22 | 30500 |
| 2025-05-07 | 22.27 | $58.73 | 30000 |
| 2025-05-06 | 22.81 | $58.65 | 50800 |
| 2025-05-05 | 23.41 | $58.92 | 60800 |
| 2025-05-02 | 24.19 | $59.33 | 55600 |
| 2025-05-01 | 25.05 | $58.57 | 38500 |
| 2025-04-30 | 25.74 | $58.08 | 24300 |
| 2025-04-29 | 26.13 | $58.25 | 27300 |
| 2025-04-28 | 26.82 | $58.06 | 49700 |
| 2025-04-25 | 27.48 | $57.84 | 25100 |
| 2025-04-24 | 28.07 | $57.55 | 58900 |
| 2025-04-23 | 28.56 | $56.39 | 52900 |
| 2025-04-22 | 28.99 | $55.77 | 683700 |
| 2025-04-21 | 28.71 | $54.37 | 98300 |
| 2025-04-17 | 28.05 | $55.55 | 45600 |
| 2025-04-16 | 27.72 | $55.59 | 107600 |
| 2025-04-15 | 27.36 | $56.70 | 62700 |
| 2025-04-14 | 27.40 | $57.03 | 99800 |
| 2025-04-11 | 27.45 | $56.51 | 169100 |
| 2025-04-10 | 27.04 | $55.34 | 77500 |
| 2025-04-09 | 26.52 | $57.84 | 494900 |
| 2025-04-08 | 25.97 | $52.80 | 394000 |
| 2025-04-07 | 24.18 | $53.75 | 316900 |
| 2025-04-04 | 22.30 | $54.06 | 75300 |
| 2025-04-03 | 20.73 | $57.14 | 70300 |
| 2025-04-02 | 19.91 | $60.00 | 122900 |
| 2025-04-01 | 19.87 | $59.72 | 103800 |
| 2025-03-31 | 19.53 | $59.59 | 66300 |
| 2025-03-28 | 19.05 | $59.22 | 100500 |
| 2025-03-27 | 18.88 | $60.36 | 32500 |
| 2025-03-26 | 19.32 | $60.54 | 27800 |
| 2025-03-25 | 19.83 | $60.99 | 31500 |
| 2025-03-24 | 20.67 | $60.91 | 50400 |
| 2025-03-21 | 21.28 | $59.88 | 45500 |
| 2025-03-20 | 21.02 | $60.26 | 388000 |
| 2025-03-19 | 21.19 | $60.42 | 118600 |
| 2025-03-18 | 21.37 | $59.93 | 136200 |
| 2025-03-17 | 21.04 | $60.38 | 2.3M |
| 2025-03-14 | 20.85 | $59.99 | 55100 |
| 2025-03-13 | 20.07 | $58.79 | 72300 |
| 2025-03-12 | 18.72 | $59.56 | 69300 |
| 2025-03-11 | 17.49 | $59.44 | 86700 |
| 2025-03-10 | 16.21 | $59.93 | 78800 |
| 2025-03-07 | 15.13 | $61.48 | 55600 |
| 2025-03-06 | 14.51 | $60.98 | 49200 |
| 2025-03-05 | 13.98 | $61.73 | 53500 |
| 2025-03-04 | 13.41 | $61.02 | 81100 |
| 2025-03-03 | 12.85 | $61.82 | 117000 |
| 2025-02-28 | 12.74 | $62.80 | 64000 |
| 2025-02-27 | 12.19 | $62.01 | 42200 |
| 2025-02-26 | 11.79 | $62.74 | 42400 |
| 2025-02-25 | 11.68 | $63.01 | 30900 |
| 2025-02-24 | 11.65 | $63.22 | 117900 |
| 2025-02-21 | 12.10 | $63.27 | 91000 |
| 2025-02-20 | 12.63 | $64.42 | 41000 |
| 2025-02-19 | 12.57 | $64.75 | 39400 |
| 2025-02-18 | 12.33 | $65.00 | 46600 |
| 2025-02-14 | 12.07 | $64.22 | 81700 |
| 2025-02-13 | 12.26 | $64.12 | 58400 |
| 2025-02-12 | 12.67 | $63.45 | 32200 |
| 2025-02-11 | 13.06 | $63.50 | 28600 |
| 2025-02-10 | 13.51 | $63.35 | 29700 |
| 2025-02-07 | 13.92 | $63.10 | 40500 |
| 2025-02-06 | 14.34 | $63.49 | 39300 |
| 2025-02-05 | 14.96 | $63.45 | 41200 |
| 2025-02-04 | 15.50 | $63.44 | 78600 |
| 2025-02-03 | 16.07 | $62.91 | 53400 |
| 2025-01-31 | 16.47 | $63.50 | 34600 |
| 2025-01-30 | 16.99 | $63.76 | 24800 |
| 2025-01-29 | 17.72 | $63.85 | 31300 |
| 2025-01-28 | 18.50 | $63.96 | 44200 |
| 2025-01-27 | 19.32 | $63.60 | 91500 |
| 2025-01-24 | 20.13 | $63.99 | 69800 |
| 2025-01-23 | 20.72 | $64.18 | 82200 |
| 2025-01-22 | 21.38 | $63.81 | 86800 |
| 2025-01-21 | 22.27 | $63.53 | 239500 |
| 2025-01-17 | 23.44 | $63.06 | 34000 |
| 2025-01-16 | 24.35 | $62.38 | 30500 |
| 2025-01-15 | 24.96 | $62.72 | 31900 |
| 2025-01-14 | 25.64 | $61.68 | 37500 |
| 2025-01-13 | 25.45 | $61.49 | 102700 |
| 2025-01-10 | 24.92 | $61.28 | 48300 |
| 2025-01-08 | 24.53 | $62.08 | 34200 |
| 2025-01-07 | 24.42 | $62.08 | 27300 |
| 2025-01-06 | 24.47 | $62.69 | 61300 |
| 2025-01-03 | 24.89 | $62.10 | 59200 |
| 2025-01-02 | 24.16 | $61.44 | 70700 |
| 2024-12-31 | 23.29 | $61.52 | 41700 |
| 2024-12-30 | 22.54 | $61.84 | 49700 |
| 2024-12-27 | 21.74 | $62.29 | 36700 |
| 2024-12-26 | 21.24 | $62.94 | 45100 |
| 2024-12-24 | 21.16 | $62.78 | 22700 |
| 2024-12-23 | 20.90 | $62.34 | 181000 |
| 2024-12-20 | 20.04 | $61.83 | 47700 |
| 2024-12-19 | 19.09 | $61.51 | 50600 |
| 2024-12-18 | 18.45 | $61.57 | 31400 |
| 2024-12-17 | 17.79 | $63.07 | 43400 |
| 2024-12-16 | 18.23 | $63.31 | 75900 |
| 2024-12-13 | 19.15 | $63.39 | 64100 |
| 2024-12-12 | 20.13 | $63.70 | 45500 |
| 2024-12-11 | 20.74 | $64.03 | 39200 |
| 2024-12-10 | 21.07 | $63.69 | 40900 |
| 2024-12-09 | 21.42 | $63.97 | 58000 |
| 2024-12-06 | 21.42 | $64.25 | 28300 |
| 2024-12-05 | 21.14 | $64.30 | 35000 |
| 2024-12-04 | 20.65 | $64.39 | 26200 |
| 2024-12-03 | 20.18 | $64.12 | 39100 |
| 2024-12-02 | 19.83 | $64.18 | 39700 |
| 2024-11-29 | 19.32 | $64.16 | 14500 |
| 2024-11-27 | 18.79 | $63.87 | 225200 |
| 2024-11-26 | 18.44 | $63.95 | 34800 |
| 2024-11-25 | 18.08 | $63.69 | 34900 |
| 2024-11-22 | 17.71 | $63.26 | 54600 |
| 2024-11-21 | 17.75 | $63.03 | 41300 |
| 2024-11-20 | 17.94 | $62.52 | 183900 |
| 2024-11-19 | 18.59 | $62.70 | 195000 |
| 2024-11-18 | 19.25 | $62.54 | 39000 |
| 2024-11-15 | 19.84 | $62.37 | 139100 |
| 2024-11-14 | 20.45 | $63.10 | 17100 |
| 2024-11-13 | 20.26 | $63.29 | 38500 |
| 2024-11-12 | 19.96 | $63.27 | 36700 |
| 2024-11-11 | 19.65 | $63.56 | 86500 |
| 2024-11-08 | 18.94 | $63.41 | 30400 |
| 2024-11-07 | 18.29 | $63.33 | 28100 |
| 2024-11-06 | 17.59 | $63.13 | 34500 |
| 2024-11-05 | 16.91 | $61.24 | 40400 |
| 2024-11-04 | 17.78 | $60.58 | 71900 |
| 2024-11-01 | 18.26 | $60.73 | 637700 |
| 2024-10-31 | 18.93 | $60.45 | 41700 |
| 2024-10-30 | 19.64 | $61.51 | 73800 |
| 2024-10-29 | 19.92 | $61.47 | 72200 |
| 2024-10-28 | 20.37 | $61.57 | 114900 |
| 2024-10-25 | 20.51 | $61.24 | 216500 |
| 2024-10-24 | 20.67 | $61.31 | 264500 |
| 2024-10-23 | 21.25 | $61.22 | 33500 |
| 2024-10-22 | 21.87 | $61.82 | 27100 |
| 2024-10-21 | 21.77 | $61.79 | 44200 |
| 2024-10-18 | 21.55 | $61.97 | 24900 |
| 2024-10-17 | 20.97 | $61.98 | 23200 |
| 2024-10-16 | 20.20 | $61.93 | 19600 |
| 2024-10-15 | 19.51 | $61.55 | 35800 |
| 2024-10-14 | 18.82 | $61.95 | 29000 |
| 2024-10-11 | 17.82 | $61.52 | 20300 |
| 2024-10-10 | 17.02 | $61.02 | 54700 |
| 2024-10-09 | 16.54 | $61.06 | 46200 |
| 2024-10-08 | 16.05 | $60.67 | 122100 |
| 2024-10-07 | 15.85 | $60.29 | 50300 |
| 2024-10-04 | 15.65 | $60.77 | 60300 |
| 2024-10-03 | 15.21 | $60.23 | 55200 |
| 2024-10-02 | 15.20 | $60.19 | 75000 |
| 2024-10-01 | 15.15 | $60.20 | 450900 |
| 2024-09-30 | 15.11 | $60.60 | 75300 |
| 2024-09-27 | 14.85 | $60.37 | 31700 |
| 2024-09-26 | 14.29 | $60.40 | 67600 |
| 2024-09-25 | 13.92 | $59.94 | 47400 |
| 2024-09-24 | 13.78 | $60.05 | 37600 |
| 2024-09-23 | 13.68 | $59.91 | 40400 |
| 2024-09-20 | 13.66 | $59.71 | 17000 |
| 2024-09-19 | 13.68 | $60.22 | 37100 |
| 2024-09-18 | 13.37 | $59.28 | 30800 |
| 2024-09-17 | 13.49 | $59.37 | 36600 |
| 2024-09-16 | 13.64 | $59.21 | 26900 |
| 2024-09-13 | 14.17 | $59.14 | 28300 |
| 2024-09-12 | 14.78 | $58.68 | 41400 |
| 2024-09-11 | 15.32 | $58.28 | 26500 |
| 2024-09-10 | 15.50 | $57.79 | 19100 |
| 2024-09-09 | 15.23 | $57.72 | 29500 |
| 2024-09-06 | 15.08 | $57.20 | 28400 |
| 2024-09-05 | 14.92 | $57.99 | 42600 |
| 2024-09-04 | 15.28 | $58.30 | 32100 |
| 2024-09-03 | 15.92 | $58.51 | 43200 |
| 2024-08-30 | 16.71 | $59.62 | 39300 |
| 2024-08-29 | 16.96 | $59.15 | 44100 |
| 2024-08-28 | 17.40 | $59.10 | 40000 |
| 2024-08-27 | 18.05 | $59.35 | 36300 |
| 2024-08-26 | 18.34 | $59.40 | 67200 |
| 2024-08-23 | 18.57 | $59.47 | 47900 |
| 2024-08-22 | 18.92 | $58.63 | 80200 |
| 2024-08-21 | 19.47 | $58.99 | 56700 |
| 2024-08-20 | 19.89 | $58.78 | 36000 |
| 2024-08-19 | 20.43 | $59.00 | 46500 |
| 2024-08-16 | 20.99 | $58.43 | 57700 |
| 2024-08-15 | 21.94 | $58.25 | 58400 |
| 2024-08-14 | 23.05 | $57.44 | 35600 |
| 2024-08-13 | 23.62 | $57.30 | 31300 |
| 2024-08-12 | 24.07 | $56.52 | 38200 |
| 2024-08-09 | 24.17 | $56.83 | 54300 |
| 2024-08-08 | 24.28 | $56.56 | 41700 |
| 2024-08-07 | 24.08 | $55.46 | 162000 |
| 2024-08-06 | 23.87 | $55.65 | 86500 |
| 2024-08-05 | 23.38 | $55.27 | 102300 |
| 2024-08-02 | 22.42 | $56.91 | 265700 |
| 2024-08-01 | 22.36 | $58.17 | 58100 |
| 2024-07-31 | 23.28 | $58.89 | 81400 |
| 2024-07-30 | 23.65 | $58.76 | 31200 |
| 2024-07-29 | 24.37 | $58.62 | 28400 |
| 2024-07-26 | 25.17 | $58.50 | 30100 |
| 2024-07-25 | 26.08 | $57.75 | 48800 |
| 2024-07-24 | 27.25 | $57.86 | 37000 |
| 2024-07-23 | 28.35 | $58.78 | 243000 |
| 2024-07-22 | 28.28 | $58.92 | 33600 |
| 2024-07-19 | 28.21 | $58.58 | 20300 |
| 2024-07-18 | 28.21 | $59.00 | 56400 |
| 2024-07-17 | 27.81 | $59.53 | 73000 |
| 2024-07-16 | 26.42 | $59.92 | 96800 |
| 2024-07-15 | 24.77 | $59.20 | 29900 |
| 2024-07-12 | 23.33 | $58.85 | 44700 |
| 2024-07-11 | 21.96 | $58.69 | 41600 |
| 2024-07-10 | 20.75 | $58.71 | 24700 |
| 2024-07-09 | 19.60 | $58.19 | 39800 |
| 2024-07-08 | 18.69 | $58.27 | 42000 |
| 2024-07-05 | 17.73 | $58.21 | 16400 |
| 2024-07-03 | 16.83 | $57.93 | 32200 |
| 2024-07-02 | 16.05 | $57.96 | 34600 |
| 2024-07-01 | 15.29 | $57.69 | 34800 |
| 2024-06-28 | 14.62 | $57.58 | 21600 |
| 2024-06-27 | 13.92 | $57.53 | 21000 |
| 2024-06-26 | 13.57 | $57.56 | 34100 |
| 2024-06-25 | 13.21 | $57.44 | 48100 |
| 2024-06-24 | 12.87 | $57.50 | 47700 |
| 2024-06-21 | 12.38 | $57.35 | 27700 |
| 2024-06-20 | 12.27 | $57.53 | 36300 |
| 2024-06-18 | 11.91 | $57.29 | 30200 |
| 2024-06-17 | 11.58 | $57.29 | 39600 |
| 2024-06-14 | 11.34 | $56.89 | 30200 |
| 2024-06-13 | 11.55 | $57.12 | 42000 |
| 2024-06-12 | 11.52 | $57.34 | 23500 |
| 2024-06-11 | 10.96 | $57.02 | 80700 |
| 2024-06-10 | 10.91 | $56.87 | 66100 |
| 2024-06-07 | 10.95 | $56.69 | 25300 |
| 2024-06-06 | 10.99 | $56.74 | 43500 |
| 2024-06-05 | 11.09 | $56.67 | 31900 |
| 2024-06-04 | 11.38 | $56.22 | 28300 |
| 2024-06-03 | 11.91 | $56.34 | 39000 |
| 2024-05-31 | 12.47 | $56.45 | 41200 |
| 2024-05-30 | 12.98 | $55.77 | 46600 |
| 2024-05-29 | 12.87 | $55.94 | 29800 |
| 2024-05-28 | 13.06 | $56.45 | 56000 |
| 2024-05-24 | 13.60 | $56.70 | 29100 |
| 2024-05-23 | 14.07 | $56.48 | 292200 |
| 2024-05-22 | 14.58 | $57.16 | 22400 |
| 2024-05-21 | 14.31 | $57.29 | 26300 |
| 2024-05-20 | 13.95 | $57.13 | 31100 |
| 2024-05-17 | 13.52 | $57.26 | 51700 |
| 2024-05-16 | 13.20 | $57.24 | 27500 |
| 2024-05-15 | 12.68 | $57.36 | 111000 |
| 2024-05-14 | 12.20 | $56.87 | 44600 |
| 2024-05-13 | 12.11 | $56.68 | 26700 |
| 2024-05-10 | 12.09 | $56.66 | 131500 |
| 2024-05-09 | 12.13 | $56.53 | 97600 |
| 2024-05-08 | 12.34 | $56.17 | 27700 |
| 2024-05-07 | 12.87 | $56.11 | 41800 |
| 2024-05-06 | 13.32 | $55.98 | 40800 |
| 2024-05-03 | 13.98 | $55.53 | 40400 |
| 2024-05-02 | 14.37 | $54.97 | 34200 |
| 2024-05-01 | 14.15 | $54.50 | 47200 |
| 2024-04-30 | 13.92 | $54.67 | 21400 |
| 2024-04-29 | 13.80 | $55.61 | 22300 |
| 2024-04-26 | 14.36 | $55.47 | 28200 |
| 2024-04-25 | 14.84 | $55.16 | 34000 |
| 2024-04-24 | 14.94 | $55.71 | 26600 |
| 2024-04-23 | 15.70 | $55.63 | 41300 |
| 2024-04-22 | 16.51 | $55.12 | 27100 |
| 2024-04-19 | 17.11 | $54.65 | 24900 |
| 2024-04-18 | 17.03 | $54.63 | 90900 |
| 2024-04-17 | 16.96 | $54.60 | 43100 |
| 2024-04-16 | 16.81 | $54.69 | 71900 |
| 2024-04-15 | 16.79 | $54.94 | 133700 |
| 2024-04-12 | 16.92 | $55.39 | 37000 |
| 2024-04-11 | 17.50 | $56.28 | 32500 |
| 2024-04-10 | 18.33 | $56.09 | 98200 |
| 2024-04-09 | 19.13 | $56.61 | 39100 |
| 2024-04-08 | 19.90 | $56.50 | 33500 |
| 2024-04-05 | 20.36 | $56.43 | 103600 |
| 2024-04-04 | 20.91 | $55.90 | 33100 |
| 2024-04-03 | 21.49 | $56.56 | 62400 |
| 2024-04-02 | 21.58 | $56.45 | 117500 |
| 2024-04-01 | 21.81 | $56.86 | 61600 |
| 2024-03-28 | 21.35 | $57.05 | 47000 |
| 2024-03-27 | 20.97 | $56.86 | 65600 |
| 2024-03-26 | 20.72 | $56.14 | 47400 |
| 2024-03-25 | 20.85 | $56.26 | 84300 |
| 2024-03-22 | 20.87 | $56.43 | 42300 |
| 2024-03-21 | 20.64 | $56.64 | 39500 |
| 2024-03-20 | 20.20 | $56.53 | 101700 |
| 2024-03-19 | 19.91 | $55.95 | 68300 |
| 2024-03-18 | 20.10 | $55.61 | 79100 |
| 2024-03-15 | 20.45 | $55.32 | 40000 |
| 2024-03-14 | 21.08 | $55.87 | 45600 |
| 2024-03-13 | 21.20 | $55.95 | 44200 |
| 2024-03-12 | 21.05 | $55.88 | 40900 |
| 2024-03-11 | 21.00 | $55.56 | 100200 |
| 2024-03-08 | 21.30 | $55.40 | 46500 |
| 2024-03-07 | 21.38 | $55.37 | 50100 |
| 2024-03-06 | 21.61 | $54.96 | 49300 |
| 2024-03-05 | 22.07 | $54.65 | 119000 |
| 2024-03-04 | 22.77 | $55.15 | 108000 |
| 2024-03-01 | 22.63 | $55.29 | 58700 |
| 2024-02-29 | 22.49 | $55.10 | 60100 |
| 2024-02-28 | 22.52 | $54.80 | 38900 |
| 2024-02-27 | 22.74 | $54.93 | 43200 |
| 2024-02-26 | 22.96 | $54.74 | 111000 |
| 2024-02-23 | 23.20 | $55.00 | 38200 |
| 2024-02-22 | 23.17 | $54.89 | 51300 |
| 2024-02-21 | 23.21 | $54.19 | 128200 |
| 2024-02-20 | 23.86 | $54.07 | 102700 |
| 2024-02-16 | 24.47 | $54.26 | 37200 |
| 2024-02-15 | 24.84 | $54.58 | 42300 |
| 2024-02-14 | 25.22 | $54.04 | 107800 |
| 2024-02-13 | 26.06 | $53.60 | 65200 |
| 2024-02-12 | 27.14 | $54.54 | 57500 |
| 2024-02-09 | 26.87 | $54.42 | 198000 |
| 2024-02-08 | 26.81 | $54.31 | 53500 |
| 2024-02-07 | 26.85 | $54.14 | 41300 |
| 2024-02-06 | 27.01 | $53.77 | 57600 |
| 2024-02-05 | 27.51 | $53.50 | 247200 |
| 2024-02-02 | 28.04 | $53.99 | 54600 |
| 2024-02-01 | 28.44 | $53.47 | 27500 |
| 2024-01-31 | 29.41 | $53.12 | 58200 |
| 2024-01-30 | 30.28 | $54.05 | 38900 |
| 2024-01-29 | 29.95 | $54.06 | 56300 |
| 2024-01-26 | 29.62 | $53.72 | 65200 |
| 2024-01-25 | 29.42 | $53.66 | 45300 |
| 2024-01-24 | 29.34 | $53.38 | 48000 |
| 2024-01-23 | 29.26 | $53.39 | 97500 |
| 2024-01-22 | 29.41 | $53.23 | 39400 |
| 2024-01-19 | 29.57 | $53.04 | 104300 |
| 2024-01-18 | 30.05 | $52.42 | 71100 |
| 2024-01-17 | 31.18 | $52.14 | 63600 |
| 2024-01-16 | 32.56 | $52.54 | 66500 |
| 2024-01-12 | 33.56 | $52.84 | 34400 |
| 2024-01-11 | 33.99 | $52.86 | 41400 |
| 2024-01-10 | 34.54 | $52.94 | 47600 |
| 2024-01-09 | 34.81 | $52.74 | 634900 |
| 2024-01-08 | 35.27 | $52.97 | 42100 |
| 2024-01-05 | 35.75 | $52.35 | 141700 |
| 2024-01-04 | 36.59 | $52.24 | 85100 |
| 2024-01-03 | 37.42 | $52.49 | 60100 |
| 2024-01-02 | 37.95 | $52.91 | 169900 |
| 2023-12-29 | 38.15 | $53.00 | 65900 |
| 2023-12-28 | 38.07 | $53.21 | 102800 |
| 2023-12-27 | 37.49 | $53.12 | 42000 |
| 2023-12-26 | 36.91 | $53.17 | 73300 |
| 2023-12-22 | 36.29 | $52.95 | 32000 |
| 2023-12-21 | 35.73 | $52.84 | 52400 |
| 2023-12-20 | 35.31 | $52.28 | 70000 |
| 2023-12-19 | 34.86 | $53.11 | 80400 |
| 2023-12-18 | 33.56 | $52.65 | 44200 |
| 2023-12-15 | 32.34 | $52.46 | 77800 |
| 2023-12-14 | 31.16 | $52.84 | 97100 |
| 2023-12-13 | 29.55 | $52.26 | 64500 |
| 2023-12-12 | 28.15 | $51.57 | 21900 |
| 2023-12-11 | 27.09 | $51.45 | 47400 |
| 2023-12-08 | 26.04 | $51.29 | 23000 |
| 2023-12-07 | 25.04 | $51.00 | 115500 |
| 2023-12-06 | 24.17 | $50.60 | 86400 |
| 2023-12-05 | 23.26 | $50.80 | 70300 |
| 2023-12-04 | 22.40 | $50.82 | 72100 |
| 2023-12-01 | 21.55 | $50.98 | 54200 |
| 2023-11-30 | 20.66 | $50.56 | 63100 |
| 2023-11-29 | 20.05 | $50.19 | 46600 |
| 2023-11-28 | 19.41 | $50.18 | 30900 |
| 2023-11-27 | 18.98 | $50.08 | 45700 |
| 2023-11-24 | 18.62 | $50.20 | 16300 |
| 2023-11-22 | 18.13 | $50.16 | 38000 |
| 2023-11-21 | 17.61 | $49.92 | 51500 |
| 2023-11-20 | 17.26 | $50.09 | 55900 |
| 2023-11-17 | 16.90 | $49.80 | 37600 |
| 2023-11-16 | 16.78 | $49.62 | 59900 |
| 2023-11-15 | 16.72 | $49.75 | 236100 |
| 2023-11-14 | 16.37 | $49.55 | 245000 |
| 2023-11-13 | 16.16 | $48.48 | 35600 |
| 2023-11-10 | 16.83 | $48.59 | 51800 |
| 2023-11-09 | 17.55 | $47.89 | 47700 |
| 2023-11-08 | 18.39 | $48.30 | 37200 |
| 2023-11-07 | 19.18 | $48.40 | 42100 |
| 2023-11-06 | 19.90 | $48.34 | 32000 |
| 2023-11-03 | 20.69 | $48.37 | 184000 |
| 2023-11-02 | 21.52 | $47.87 | 66200 |
| 2023-11-01 | 22.37 | $46.99 | 790500 |
| 2023-10-31 | 22.42 | $46.59 | 159800 |
| 2023-10-30 | 21.88 | $46.30 | 282200 |
| 2023-10-27 | 21.02 | $45.72 | 223200 |
| 2023-10-26 | 19.81 | $45.95 | 650500 |
| 2023-10-25 | 18.71 | $46.43 | 163200 |
| 2023-10-24 | 17.85 | $46.98 | 82600 |
| 2023-10-23 | 17.24 | $46.67 | 98900 |
| 2023-10-20 | 16.54 | $46.85 | 170600 |
| 2023-10-19 | 16.01 | $47.45 | 90000 |
| 2023-10-18 | 15.96 | $47.89 | 56400 |
| 2023-10-17 | 16.23 | $48.51 | 39200 |
| 2023-10-16 | 16.81 | $48.39 | 43000 |
| 2023-10-13 | 17.17 | $47.84 | 35600 |
| 2023-10-12 | 17.44 | $48.13 | 53500 |
| 2023-10-11 | 17.78 | $48.45 | 51300 |
| 2023-10-10 | 18.45 | $48.37 | 88200 |
| 2023-10-09 | 19.21 | $48.01 | 62300 |
| 2023-10-06 | 19.45 | $47.69 | 47000 |
| 2023-10-05 | 19.40 | $47.25 | 89100 |
| 2023-10-04 | 18.52 | $47.35 | 43200 |
| 2023-10-03 | 17.59 | $47.10 | 54300 |
| 2023-10-02 | 16.66 | $47.76 | 77500 |
| 2023-09-29 | 16.09 | $47.85 | 110200 |
| 2023-09-28 | 15.66 | $47.97 | 116300 |
| 2023-09-27 | 15.02 | $47.71 | 74700 |
| 2023-09-26 | 14.08 | $47.80 | 99100 |
| 2023-09-25 | 13.34 | $48.49 | 66400 |
| 2023-09-22 | 12.80 | $48.23 | 66100 |
| 2023-09-21 | 12.43 | $48.34 | 52600 |
| 2023-09-20 | 12.17 | $48.92 | 26300 |
| 2023-09-19 | 12.46 | $49.41 | 29200 |
| 2023-09-18 | 13.04 | $49.45 | 24900 |
| 2023-09-15 | 13.53 | $49.49 | 21400 |
| 2023-09-14 | 14.02 | $50.13 | 22900 |
| 2023-09-13 | 13.99 | $49.58 | 20000 |
| 2023-09-12 | 14.54 | $49.57 | 14900 |
| 2023-09-11 | 14.99 | $49.75 | 20400 |
| 2023-09-08 | 15.38 | $49.44 | 15800 |
| 2023-09-07 | 16.05 | $49.25 | 16000 |
| 2023-09-06 | 16.78 | $49.46 | 13500 |
| 2023-09-05 | 17.61 | $49.83 | 29300 |
| 2023-09-01 | 17.73 | $50.06 | 24000 |
| 2023-08-31 | 17.76 | $49.89 | 14500 |
| 2023-08-30 | 17.86 | $49.87 | 25400 |
| 2023-08-29 | 18.10 | $49.80 | 20900 |
| 2023-08-28 | 18.54 | $49.15 | 20700 |
| 2023-08-25 | 19.43 | $48.87 | 31400 |
| 2023-08-24 | 20.03 | $48.63 | 19200 |
| 2023-08-23 | 20.94 | $49.20 | 56400 |
| 2023-08-22 | 21.67 | $48.66 | 66200 |
| 2023-08-21 | 22.19 | $48.93 | 77500 |
| 2023-08-18 | 22.74 | $48.73 | 97400 |
| 2023-08-17 | 23.07 | $48.76 | 66500 |
| 2023-08-16 | 23.82 | $49.05 | 65200 |
| 2023-08-15 | 24.98 | $49.44 | 32300 |
| 2023-08-14 | 25.91 | $50.10 | 141000 |
| 2023-08-11 | 26.37 | $49.86 | 39000 |
| 2023-08-10 | 26.96 | $49.87 | 34800 |
| 2023-08-09 | 27.39 | $49.98 | 18300 |
| 2023-08-08 | 28.12 | $50.29 | 34300 |
| 2023-08-07 | 28.89 | $50.48 | 137400 |
| 2023-08-04 | 29.17 | $50.00 | 49100 |
| 2023-08-03 | 29.46 | $50.09 | 35300 |
| 2023-08-02 | 30.22 | $50.35 | 58100 |
| 2023-08-01 | 30.37 | $50.95 | 52000 |
| 2023-07-31 | 29.66 | $50.98 | 29700 |
| 2023-07-28 | 28.79 | $50.86 | 29200 |
| 2023-07-27 | 27.94 | $50.43 | 35800 |
| 2023-07-26 | 27.04 | $50.63 | 17700 |
| 2023-07-25 | 26.33 | $50.68 | 112300 |
| 2023-07-24 | 25.59 | $50.60 | 33500 |
| 2023-07-21 | 24.89 | $50.27 | 61600 |
| 2023-07-20 | 24.21 | $50.35 | 42600 |
| 2023-07-19 | 23.52 | $50.64 | 33800 |
| 2023-07-18 | 22.39 | $50.40 | 21200 |
| 2023-07-17 | 21.31 | $49.98 | 32500 |
| 2023-07-14 | 20.49 | $49.72 | 62600 |
| 2023-07-13 | 19.67 | $49.86 | 25300 |
| 2023-07-12 | 18.82 | $49.46 | 54600 |
| 2023-07-11 | 18.08 | $49.18 | 61100 |
| 2023-07-10 | 17.66 | $48.75 | 255500 |
| 2023-07-07 | 17.60 | $48.65 | 30300 |
| 2023-07-06 | 17.54 | $48.57 | 174200 |
| 2023-07-05 | 17.82 | $49.09 | 24500 |
| 2023-07-03 | 17.12 | $49.21 | 19500 |
| 2023-06-30 | 16.38 | $49.10 | 23700 |
| 2023-06-29 | 15.67 | $48.66 | 22800 |
| 2023-06-28 | 15.38 | $48.39 | 32000 |
| 2023-06-27 | 15.30 | $48.39 | 37800 |
| 2023-06-26 | 15.21 | $47.79 | 55400 |
| 2023-06-23 | 15.50 | $47.93 | 35000 |
| 2023-06-22 | 15.75 | $48.23 | 35100 |
| 2023-06-21 | 15.86 | $48.15 | 44200 |
| 2023-06-20 | 15.81 | $48.29 | 49300 |
| 2023-06-16 | 15.73 | $48.59 | 33900 |
| 2023-06-15 | 15.06 | $48.94 | 30700 |
| 2023-06-14 | 14.35 | $48.31 | 24800 |
| 2023-06-13 | 13.88 | $48.60 | 39900 |
| 2023-06-12 | 12.79 | $48.31 | 30100 |
| 2023-06-09 | 11.87 | $47.92 | 46600 |
| 2023-06-08 | 11.07 | $47.92 | 35700 |
| 2023-06-07 | 10.39 | $47.82 | 19100 |
| 2023-06-06 | 9.67 | $47.72 | 32500 |
| 2023-06-05 | 9.06 | $47.44 | 31500 |
| 2023-06-02 | 8.35 | $47.59 | 27000 |
| 2023-06-01 | 7.61 | $46.65 | 28900 |
| 2023-05-31 | 7.59 | $46.27 | 33600 |
| 2023-05-30 | 7.88 | $46.67 | 50800 |
| 2023-05-26 | 7.79 | $46.72 | 47700 |
| 2023-05-25 | 7.80 | $46.06 | 48800 |
| 2023-05-24 | 8.00 | $45.95 | 51500 |
| 2023-05-23 | 8.22 | $46.32 | 35600 |
| 2023-05-22 | 8.32 | $46.57 | 20100 |
| 2023-05-19 | 8.21 | $46.57 | 27800 |
| 2023-05-18 | 8.11 | $46.65 | 130400 |
| 2023-05-17 | 8.19 | $46.25 | 55500 |
| 2023-05-16 | 8.59 | $45.63 | 30000 |
| 2023-05-15 | 8.61 | $45.95 | 26100 |
| 2023-05-12 | 8.66 | $45.71 | 36900 |
| 2023-05-11 | 8.64 | $45.84 | 24800 |
| 2023-05-10 | 8.74 | $45.86 | 70600 |
| 2023-05-09 | 8.84 | $45.77 | 29300 |
| 2023-05-08 | 9.18 | $46.01 | 25400 |
| 2023-05-05 | 9.63 | $46.01 | 61000 |
| 2023-05-04 | 10.09 | $45.08 | 38600 |
| 2023-05-03 | 10.04 | $45.68 | 25500 |
| 2023-05-02 | 10.56 | $45.93 | 25700 |
| 2023-05-01 | 11.12 | $46.53 | 15500 |
| 2023-04-28 | 10.96 | $46.51 | 49600 |
| 2023-04-27 | 10.97 | $46.15 | 22100 |
| 2023-04-26 | 11.24 | $45.29 | 27200 |
| 2023-04-25 | 11.59 | $45.47 | 24100 |
| 2023-04-24 | 12.16 | $46.11 | 21900 |
| 2023-04-21 | 12.30 | $46.04 | 28400 |
| 2023-04-20 | 12.48 | $46.07 | 44200 |
| 2023-04-19 | 12.57 | $46.38 | 64400 |
| 2023-04-18 | 12.38 | $46.57 | 28300 |
| 2023-04-17 | 11.97 | $46.51 | 41400 |
| 2023-04-14 | 11.64 | $46.37 | 71500 |
| 2023-04-13 | 11.30 | $46.42 | 371900 |
| 2023-04-12 | 11.07 | $45.85 | 77100 |
| 2023-04-11 | 10.96 | $46.01 | 43200 |
| 2023-04-10 | 10.90 | $45.90 | 59900 |
| 2023-04-06 | 11.08 | $45.76 | 27000 |
| 2023-04-05 | 11.30 | $45.63 | 20400 |
| 2023-04-04 | 11.67 | $45.70 | 52200 |
| 2023-04-03 | 11.91 | $46.14 | 43800 |
| 2023-03-31 | 12.01 | $45.76 | 12200 |
| 2023-03-30 | 12.35 | $45.16 | 27100 |
| 2023-03-29 | 12.92 | $44.93 | 33100 |
| 2023-03-28 | 13.29 | $44.32 | 19400 |
| 2023-03-27 | 13.24 | $44.39 | 31900 |
| 2023-03-24 | 13.27 | $44.24 | 31300 |
| 2023-03-23 | 13.04 | $44.02 | 29400 |
| 2023-03-22 | 12.99 | $44.09 | 49700 |
| 2023-03-21 | 13.11 | $44.83 | 83500 |
| 2023-03-20 | 13.53 | $44.16 | 43100 |
| 2023-03-17 | 13.50 | $43.68 | 32000 |
| 2023-03-16 | 13.40 | $44.55 | 40200 |
| 2023-03-15 | 13.30 | $43.75 | 31800 |
| 2023-03-14 | 12.59 | $44.25 | 51200 |
| 2023-03-13 | 12.14 | $43.53 | 47700 |
| 2023-03-10 | 11.38 | $43.90 | 44200 |
| 2023-03-09 | 10.83 | $44.57 | 40100 |
| 2023-03-08 | 10.76 | $45.50 | 25800 |
| 2023-03-07 | 11.22 | $45.47 | 24300 |
| 2023-03-06 | 11.80 | $46.20 | 40900 |
| 2023-03-03 | 11.76 | $46.21 | 33200 |
| 2023-03-02 | 11.93 | $45.49 | 33000 |
| 2023-03-01 | 12.44 | $45.20 | 35500 |
| 2023-02-28 | 12.83 | $45.27 | 16100 |
| 2023-02-27 | 13.41 | $45.40 | 41200 |
| 2023-02-24 | 14.09 | $45.36 | 30200 |
| 2023-02-23 | 14.49 | $45.80 | 29800 |
| 2023-02-22 | 15.12 | $45.61 | 21900 |
| 2023-02-21 | 15.87 | $45.62 | 38500 |
| 2023-02-17 | 16.61 | $46.54 | 20900 |
| 2023-02-16 | 16.87 | $46.74 | 43100 |
| 2023-02-15 | 16.69 | $47.33 | 36100 |
| 2023-02-14 | 16.33 | $47.22 | 25700 |
| 2023-02-13 | 15.95 | $47.42 | 59000 |
| 2023-02-10 | 15.59 | $46.81 | 64700 |
| 2023-02-09 | 15.57 | $46.56 | 31700 |
| 2023-02-08 | 15.41 | $46.98 | 41800 |
| 2023-02-07 | 14.89 | $47.62 | 66800 |
| 2023-02-06 | 14.34 | $47.09 | 65200 |
| 2023-02-03 | 14.02 | $47.48 | 36700 |
| 2023-02-02 | 13.37 | $47.89 | 33900 |
| 2023-02-01 | 12.62 | $47.09 | 41000 |
| 2023-01-31 | 12.18 | $46.75 | 44500 |
| 2023-01-30 | 12.08 | $46.02 | 46700 |
| 2023-01-27 | 12.08 | $46.65 | 62900 |
| 2023-01-26 | 11.78 | $46.56 | 30100 |
| 2023-01-25 | 11.64 | $46.05 | 46400 |
| 2023-01-24 | 11.77 | $45.90 | 32100 |
| 2023-01-23 | 11.62 | $46.04 | 250400 |
| 2023-01-20 | 11.47 | $45.49 | 38900 |
| 2023-01-19 | 11.71 | $44.67 | 61700 |
| 2023-01-18 | 12.29 | $45.03 | 133500 |
| 2023-01-17 | 12.60 | $45.71 | 268700 |
| 2023-01-13 | 12.40 | $45.87 | 34500 |
| 2023-01-12 | 12.23 | $45.73 | 44400 |
| 2023-01-11 | 12.01 | $45.52 | 132900 |
| 2023-01-10 | 12.01 | $45.00 | 107600 |
| 2023-01-09 | 12.33 | $44.64 | 28800 |
| 2023-01-06 | 12.60 | $44.88 | 40900 |
| 2023-01-05 | 13.11 | $43.86 | 79000 |
| 2023-01-04 | 13.26 | $44.12 | 98200 |
| 2023-01-03 | 13.45 | $43.79 | 43400 |
| 2022-12-30 | 13.58 | $43.85 | 55400 |
| 2022-12-29 | 13.36 | $43.89 | 95100 |
| 2022-12-28 | 13.12 | $43.24 | 60000 |
| 2022-12-27 | 12.87 | $43.90 | 70500 |
| 2022-12-23 | 12.82 | $43.94 | 224100 |
| 2022-12-22 | 12.72 | $43.75 | 60700 |
| 2022-12-21 | 12.61 | $44.18 | 58000 |
| 2022-12-20 | 12.99 | $43.65 | 74100 |
| 2022-12-19 | 13.04 | $43.45 | 91500 |
| 2022-12-16 | 13.09 | $43.94 | 98100 |
| 2022-12-15 | 13.33 | $44.68 | 92600 |
| 2022-12-14 | 14.00 | $45.73 | 41400 |
| 2022-12-13 | 14.07 | $45.99 | 50100 |
| 2022-12-12 | 13.90 | $45.65 | 100500 |
| 2022-12-09 | 14.48 | $45.00 | 21800 |
| 2022-12-08 | 15.20 | $45.36 | 31200 |
| 2022-12-07 | 15.84 | $45.08 | 32200 |
| 2022-12-06 | 16.61 | $45.10 | 51300 |
| 2022-12-05 | 17.32 | $45.77 | 39200 |
| 2022-12-02 | 17.52 | $46.61 | 97200 |
| 2022-12-01 | 17.47 | $46.68 | 25300 |
| 2022-11-30 | 17.00 | $46.74 | 109500 |
| 2022-11-29 | 16.63 | $45.54 | 27700 |
| 2022-11-28 | 16.76 | $45.55 | 216100 |
| 2022-11-25 | 16.83 | $46.19 | 18700 |
| 2022-11-23 | 16.40 | $46.19 | 39700 |
| 2022-11-22 | 15.96 | $46.02 | 76300 |
| 2022-11-21 | 15.60 | $45.38 | 213800 |
| 2022-11-18 | 15.53 | $45.55 | 51600 |
| 2022-11-17 | 15.41 | $45.28 | 112100 |
| 2022-11-16 | 15.45 | $45.27 | 37700 |
| 2022-11-15 | 15.14 | $45.70 | 55800 |
| 2022-11-14 | 14.71 | $45.47 | 91200 |
| 2022-11-11 | 14.33 | $45.75 | 55400 |
| 2022-11-10 | 13.94 | $45.14 | 46300 |
| 2022-11-09 | 13.88 | $42.94 | 84100 |
| 2022-11-08 | 14.58 | $43.85 | 136500 |
| 2022-11-07 | 14.97 | $43.60 | 28200 |
| 2022-11-04 | 15.68 | $43.06 | 57300 |
| 2022-11-03 | 16.34 | $42.39 | 44300 |
| 2022-11-02 | 16.65 | $43.06 | 64300 |
| 2022-11-01 | 17.47 | $44.15 | 289000 |
| 2022-10-31 | 17.79 | $44.18 | 49400 |
| 2022-10-28 | 18.29 | $44.48 | 35800 |
| 2022-10-27 | 18.82 | $43.47 | 55400 |
| 2022-10-26 | 19.67 | $43.82 | 30200 |
| 2022-10-25 | 20.41 | $44.02 | 93900 |
| 2022-10-24 | 21.37 | $43.33 | 64400 |
| 2022-10-21 | 22.25 | $42.94 | 22800 |
| 2022-10-20 | 22.78 | $41.75 | 45300 |
| 2022-10-19 | 22.96 | $41.94 | 26900 |
| 2022-10-18 | 23.02 | $42.31 | 22200 |
| 2022-10-17 | 23.18 | $41.87 | 55800 |
| 2022-10-14 | 22.72 | $40.98 | 28200 |
| 2022-10-13 | 22.22 | $41.75 | 39400 |
| 2022-10-12 | 21.59 | $40.66 | 48000 |
| 2022-10-11 | 21.29 | $40.74 | 66400 |
| 2022-10-10 | 20.97 | $40.88 | 33100 |
| 2022-10-07 | 20.71 | $41.12 | 28500 |
| 2022-10-06 | 20.56 | $42.10 | 55500 |
| 2022-10-05 | 20.98 | $42.48 | 37600 |
| 2022-10-04 | 21.43 | $42.62 | 37900 |
| 2022-10-03 | 21.84 | $41.17 | 77800 |
| 2022-09-30 | 21.35 | $40.01 | 123400 |
| 2022-09-29 | 20.47 | $40.50 | 72800 |
| 2022-09-28 | 19.62 | $41.39 | 132300 |
| 2022-09-27 | 18.85 | $40.50 | 244900 |
| 2022-09-26 | 17.81 | $40.63 | 310600 |
| 2022-09-23 | 16.78 | $41.10 | 75200 |
| 2022-09-22 | 15.76 | $41.96 | 81400 |
| 2022-09-21 | 15.17 | $42.27 | 22800 |
| 2022-09-20 | 14.72 | $42.96 | 44500 |
| 2022-09-19 | 14.46 | $43.51 | 51800 |
| 2022-09-16 | 14.21 | $43.12 | 37400 |
| 2022-09-15 | 13.75 | $43.67 | 27100 |
| 2022-09-14 | 13.63 | $44.09 | 27000 |
| 2022-09-13 | 13.55 | $43.94 | 49300 |
| 2022-09-12 | 13.55 | $46.06 | 16800 |
| 2022-09-09 | 13.89 | $45.59 | 31800 |
| 2022-09-08 | 14.60 | $44.71 | 40600 |
| 2022-09-07 | 14.77 | $44.41 | 45000 |
| 2022-09-06 | 14.75 | $43.72 | 65700 |
| 2022-09-02 | 14.54 | $44.15 | 17300 |
| 2022-09-01 | 14.50 | $44.52 | 85900 |
| 2022-08-31 | 14.04 | $44.33 | 37100 |
| 2022-08-30 | 13.80 | $44.65 | 30900 |
| 2022-08-29 | 13.64 | $45.25 | 40600 |
| 2022-08-26 | 13.80 | $45.58 | 25200 |
| 2022-08-25 | 14.28 | $47.03 | 26500 |
| 2022-08-24 | 14.64 | $46.32 | 65100 |
| 2022-08-23 | 15.40 | $46.22 | 52500 |
| 2022-08-22 | 16.15 | $46.32 | 57500 |
| 2022-08-19 | 16.90 | $47.32 | 47000 |
| 2022-08-18 | 16.94 | $47.90 | 31500 |
| 2022-08-17 | 16.64 | $47.78 | 35900 |
| 2022-08-16 | 16.33 | $48.26 | 26200 |
| 2022-08-15 | 15.69 | $48.09 | 45300 |
| 2022-08-12 | 15.18 | $48.01 | 47100 |
| 2022-08-11 | 14.70 | $47.34 | 41300 |
| 2022-08-10 | 14.28 | $47.19 | 25500 |
| 2022-08-09 | 14.15 | $46.21 | 63400 |
| 2022-08-08 | 14.55 | $46.31 | 36000 |
| 2022-08-05 | 14.81 | $46.30 | 56500 |
| 2022-08-04 | 15.31 | $46.33 | 73800 |
| 2022-08-03 | 15.48 | $46.46 | 59900 |
| 2022-08-02 | 15.65 | $45.63 | 52000 |
| 2022-08-01 | 16.03 | $46.21 | 42900 |
| 2022-07-29 | 16.18 | $46.23 | 106500 |
| 2022-07-28 | 16.37 | $45.50 | 59300 |
| 2022-07-27 | 16.98 | $45.21 | 42700 |
| 2022-07-26 | 17.77 | $44.20 | 28300 |
| 2022-07-25 | 18.22 | $44.70 | 27500 |
| 2022-07-22 | 18.92 | $44.51 | 41600 |
| 2022-07-21 | 19.65 | $45.02 | 143500 |
| 2022-07-20 | 20.44 | $44.76 | 49000 |
| 2022-07-19 | 21.14 | $44.63 | 35500 |
| 2022-07-18 | 21.74 | $43.50 | 43400 |
| 2022-07-15 | 22.12 | $43.79 | 83000 |
| 2022-07-14 | 22.28 | $42.94 | 96100 |
| 2022-07-13 | 21.90 | $43.32 | 53500 |
| 2022-07-12 | 21.74 | $43.47 | 39800 |
| 2022-07-11 | 21.75 | $43.69 | 34000 |
| 2022-07-08 | 21.94 | $44.24 | 44600 |
| 2022-07-07 | 22.26 | $44.28 | 55900 |
| 2022-07-06 | 22.56 | $43.60 | 29900 |
| 2022-07-05 | 22.57 | $43.49 | 75400 |
| 2022-07-01 | 22.36 | $43.39 | 46700 |
| 2022-06-30 | 22.18 | $43.02 | 29700 |
| 2022-06-29 | 21.90 | $43.48 | 59800 |
| 2022-06-28 | 21.87 | $43.63 | 55200 |
| 2022-06-27 | 21.94 | $44.38 | 121100 |
| 2022-06-24 | 22.26 | $44.40 | 49300 |
| 2022-06-23 | 22.44 | $43.21 | 49100 |
| 2022-06-22 | 21.92 | $42.84 | 71100 |
| 2022-06-21 | 21.38 | $43.07 | 62700 |
| 2022-06-17 | 20.87 | $42.13 | 41600 |
| 2022-06-16 | 19.81 | $42.18 | 107200 |
| 2022-06-15 | 18.74 | $43.74 | 31000 |
| 2022-06-14 | 17.93 | $43.12 | 1.0M |
| 2022-06-13 | 16.81 | $43.17 | 917600 |
| 2022-06-10 | 15.69 | $45.10 | 66300 |
| 2022-06-09 | 15.15 | $46.46 | 40300 |
| 2022-06-08 | 15.15 | $47.67 | 25700 |
| 2022-06-07 | 15.72 | $48.39 | 138200 |
| 2022-06-06 | 16.31 | $47.88 | 63300 |
| 2022-06-03 | 17.05 | $47.72 | 60200 |
| 2022-06-02 | 17.67 | $48.28 | 42000 |
| 2022-06-01 | 18.33 | $47.79 | 70800 |
| 2022-05-31 | 19.07 | $48.12 | 71000 |
| 2022-05-27 | 19.99 | $48.23 | 85700 |
| 2022-05-26 | 20.85 | $47.19 | 63300 |
| 2022-05-25 | 21.32 | $46.36 | 95400 |
| 2022-05-24 | 21.42 | $45.77 | 47400 |
| 2022-05-23 | 21.11 | $46.17 | 68900 |
| 2022-05-20 | 20.97 | $45.12 | 91600 |
| 2022-05-19 | 20.43 | $45.26 | 68000 |
| 2022-05-18 | 20.15 | $45.62 | 58100 |
| 2022-05-17 | 20.00 | $47.42 | 65200 |
| 2022-05-16 | 20.41 | $46.37 | 47100 |
| 2022-05-13 | 20.35 | $46.35 | 61800 |
| 2022-05-12 | 20.22 | $45.34 | 85600 |
| 2022-05-11 | 19.49 | $45.31 | 49300 |
| 2022-05-10 | 18.99 | $46.07 | 71900 |
| 2022-05-09 | 18.60 | $46.24 | 65600 |
| 2022-05-06 | 18.32 | $47.51 | 42500 |
| 2022-05-05 | 18.40 | $47.70 | 62700 |
| 2022-05-04 | 18.67 | $49.27 | 25400 |
| 2022-05-03 | 19.14 | $47.85 | 165100 |
| 2022-05-02 | 18.90 | $47.48 | 124600 |
| 2022-04-29 | 18.10 | $47.19 | 63600 |
| 2022-04-28 | 17.55 | $48.92 | 109900 |
| 2022-04-27 | 17.29 | $47.70 | 191900 |
| 2022-04-26 | 16.37 | $47.66 | 126900 |
| 2022-04-25 | 15.51 | $48.84 | 74900 |
| 2022-04-22 | 14.60 | $48.54 | 140500 |
| 2022-04-21 | 14.04 | $49.92 | 57000 |
| 2022-04-20 | 14.17 | $50.64 | 58000 |
| 2022-04-19 | 14.76 | $50.55 | 54800 |
| 2022-04-18 | 15.16 | $49.79 | 73200 |
| 2022-04-14 | 15.08 | $49.76 | 50300 |
| 2022-04-13 | 15.11 | $50.20 | 41200 |
| 2022-04-12 | 15.02 | $49.64 | 110300 |
| 2022-04-11 | 14.92 | $49.82 | 45500 |
| 2022-04-08 | 14.95 | $50.35 | 57400 |
| 2022-04-07 | 15.20 | $50.28 | 81100 |
| 2022-04-06 | 15.39 | $50.08 | 90100 |
| 2022-04-05 | 15.37 | $50.57 | 55100 |
| 2022-04-04 | 15.74 | $51.24 | 56600 |
| 2022-04-01 | 16.40 | $50.95 | 61200 |
| 2022-03-31 | 16.99 | $50.83 | 90200 |
| 2022-03-30 | 17.80 | $51.86 | 66900 |
| 2022-03-29 | 18.37 | $52.12 | 70800 |
| 2022-03-28 | 18.86 | $51.40 | 30300 |
| 2022-03-25 | 19.81 | $51.47 | 45100 |
| 2022-03-24 | 20.77 | $51.08 | 42600 |
| 2022-03-23 | 21.71 | $50.44 | 57500 |
| 2022-03-22 | 22.60 | $51.08 | 146900 |
| 2022-03-21 | 23.72 | $50.55 | 74400 |
| 2022-03-18 | 24.70 | $50.54 | 55700 |
| 2022-03-17 | 25.55 | $50.17 | 89400 |
| 2022-03-16 | 26.24 | $49.63 | 71800 |
| 2022-03-15 | 26.68 | $48.63 | 54200 |
| 2022-03-14 | 26.30 | $47.73 | 82100 |
| 2022-03-11 | 25.80 | $48.04 | 97200 |
| 2022-03-10 | 25.42 | $48.55 | 145900 |
| 2022-03-09 | 24.83 | $48.73 | 104300 |
| 2022-03-08 | 24.28 | $47.49 | 115900 |
| 2022-03-07 | 23.56 | $47.86 | 160400 |
| 2022-03-04 | 22.92 | $49.33 | 72700 |
| 2022-03-03 | 22.66 | $49.88 | 65500 |
| 2022-03-02 | 22.68 | $50.01 | 90200 |
| 2022-03-01 | 22.59 | $49.00 | 119400 |
| 2022-02-28 | 22.17 | $49.52 | 144800 |
| 2022-02-25 | 21.90 | $49.85 | 140300 |
| 2022-02-24 | 21.61 | $48.58 | 202400 |
| 2022-02-23 | 20.41 | $48.29 | 155000 |
| 2022-02-22 | 19.54 | $49.17 | 140600 |
| 2022-02-18 | 18.86 | $49.65 | 173600 |
| 2022-02-17 | 18.45 | $49.93 | 83500 |
| 2022-02-16 | 18.26 | $51.05 | 83100 |
| 2022-02-15 | 18.34 | $50.90 | 151300 |
| 2022-02-14 | 18.30 | $50.22 | 118200 |
| 2022-02-11 | 17.90 | $50.37 | 97100 |
| 2022-02-10 | 17.69 | $51.20 | 138400 |
| 2022-02-09 | 17.83 | $51.93 | 89200 |
| 2022-02-08 | 18.43 | $51.32 | 75700 |
| 2022-02-07 | 18.62 | $50.86 | 256300 |
| 2022-02-04 | 18.69 | $50.92 | 72300 |
| 2022-02-03 | 18.75 | $50.99 | 69100 |
| 2022-02-02 | 18.98 | $51.98 | 121200 |
| 2022-02-01 | 19.58 | $51.45 | 710900 |
| 2022-01-31 | 19.80 | $51.05 | 144200 |
| 2022-01-28 | 19.72 | $50.28 | 88600 |
| 2022-01-27 | 19.02 | $49.25 | 98800 |
| 2022-01-26 | 18.33 | $49.41 | 197000 |
| 2022-01-25 | 17.59 | $49.46 | 155700 |
| 2022-01-24 | 16.52 | $49.95 | 446500 |
| 2022-01-21 | 15.32 | $49.62 | 237300 |
| 2022-01-20 | 14.76 | $50.55 | 145300 |
| 2022-01-19 | 14.64 | $51.02 | 118100 |
| 2022-01-18 | 14.93 | $51.73 | 95500 |
| 2022-01-14 | 15.62 | $52.52 | 83800 |
| 2022-01-13 | 16.15 | $52.38 | 79300 |
| 2022-01-12 | 16.44 | $52.64 | 89500 |
| 2022-01-11 | 16.59 | $52.57 | 101500 |
| 2022-01-10 | 17.00 | $52.14 | 63700 |
| 2022-01-07 | 17.72 | $52.13 | 76300 |
| 2022-01-06 | 17.90 | $52.10 | 140300 |
| 2022-01-05 | 18.07 | $52.18 | 140300 |
| 2022-01-04 | 18.06 | $52.96 | 179600 |
| 2022-01-03 | 17.49 | $52.56 | 87400 |
| 2021-12-31 | 17.19 | $52.13 | 56600 |
| 2021-12-30 | 17.04 | $52.32 | 63500 |
| 2021-12-29 | 16.76 | $52.38 | 40800 |
| 2021-12-28 | 16.57 | $52.24 | 76900 |
| 2021-12-27 | 16.37 | $52.25 | 71900 |
| 2021-12-23 | 16.29 | $51.72 | 125000 |
| 2021-12-22 | 16.46 | $51.50 | 97500 |
| 2021-12-21 | 16.86 | $51.10 | 87400 |
| 2021-12-20 | 17.53 | $50.13 | 142700 |
| 2021-12-17 | 17.98 | $50.78 | 848800 |
| 2021-12-16 | 18.73 | $51.59 | 139800 |
| 2021-12-15 | 18.67 | $51.68 | 112100 |
| 2021-12-14 | 18.93 | $51.00 | 94400 |
| 2021-12-13 | 19.63 | $51.23 | 74800 |
| 2021-12-10 | 19.90 | $51.66 | 52400 |
| 2021-12-09 | 20.20 | $51.11 | 60300 |
| 2021-12-08 | 20.79 | $51.26 | 77000 |
| 2021-12-07 | 21.44 | $51.14 | 32700 |
| 2021-12-06 | 22.13 | $50.34 | 86600 |
| 2021-12-03 | 23.05 | $49.61 | 79500 |
| 2021-12-02 | 23.47 | $49.85 | 181400 |
| 2021-12-01 | 23.79 | $49.04 | 69800 |
| 2021-11-30 | 24.13 | $49.47 | 58000 |
| 2021-11-29 | 24.83 | $50.51 | 30000 |
| 2021-11-26 | 25.91 | $50.22 | 98900 |
| 2021-11-24 | 27.24 | $51.31 | 68900 |
| 2021-11-23 | 27.42 | $51.25 | 28300 |
| 2021-11-22 | 27.66 | $51.05 | 80500 |
| 2021-11-19 | 27.69 | $50.99 | 32400 |
| 2021-11-18 | 27.94 | $51.26 | 29400 |
| 2021-11-17 | 28.21 | $51.18 | 71800 |
| 2021-11-16 | 28.25 | $51.34 | 42100 |
| 2021-11-15 | 28.02 | $51.31 | 42100 |
| 2021-11-12 | 27.80 | $51.35 | 20000 |
| 2021-11-11 | 27.66 | $50.96 | 14200 |
| 2021-11-10 | 27.72 | $50.83 | 73600 |
| 2021-11-09 | 27.79 | $51.10 | 32000 |
| 2021-11-08 | 27.60 | $51.18 | 45500 |
| 2021-11-05 | 27.23 | $51.06 | 34000 |
| 2021-11-04 | 26.95 | $50.79 | 85500 |
| 2021-11-03 | 26.88 | $50.71 | 58200 |
| 2021-11-02 | 26.93 | $50.28 | 33900 |
| 2021-11-01 | 27.28 | $50.12 | 31400 |
| 2021-10-29 | 27.74 | $49.90 | 45600 |
| 2021-10-28 | 28.37 | $50.00 | 15400 |
| 2021-10-27 | 28.96 | $49.64 | 26800 |
| 2021-10-26 | 29.58 | $50.11 | 44600 |
| 2021-10-25 | 29.71 | $50.10 | 25800 |
| 2021-10-22 | 29.92 | $50.04 | 32900 |
| 2021-10-21 | 30.14 | $50.21 | 115800 |
| 2021-10-20 | 30.27 | $50.28 | 32100 |
| 2021-10-19 | 30.41 | $49.98 | 61100 |
| 2021-10-18 | 30.73 | $49.61 | 31400 |
| 2021-10-15 | 31.25 | $49.53 | 18400 |
| 2021-10-14 | 31.66 | $49.16 | 23000 |
| 2021-10-13 | 32.31 | $48.38 | 41400 |
| 2021-10-12 | 33.44 | $48.25 | 34100 |
| 2021-10-11 | 34.47 | $48.43 | 33800 |
| 2021-10-08 | 35.36 | $48.88 | 48900 |
| 2021-10-07 | 36.05 | $48.79 | 119200 |
| 2021-10-06 | 37.30 | $48.37 | 39500 |
| 2021-10-05 | 39.11 | $48.29 | 159400 |
| 2021-10-04 | 40.81 | $47.86 | 226100 |
| 2021-10-01 | 42.69 | $48.24 | 33000 |
| 2021-09-30 | 44.66 | $47.65 | 27700 |
| 2021-09-29 | 46.63 | $48.39 | 97500 |
| 2021-09-28 | 48.15 | $48.35 | 47000 |
| 2021-09-27 | 49.76 | $49.16 | 46600 |
| 2021-09-24 | 50.86 | $49.06 | 45900 |
| 2021-09-23 | 52.09 | $48.95 | 62000 |
| 2021-09-22 | 53.38 | $48.32 | 29500 |
| 2021-09-21 | 55.02 | $47.95 | 89600 |
| 2021-09-20 | 56.85 | $48.03 | 85000 |
| 2021-09-17 | 58.87 | $48.85 | 20000 |
| 2021-09-16 | 59.87 | $49.43 | 79500 |
| 2021-09-15 | 60.56 | $49.56 | 15900 |
| 2021-09-14 | 61.28 | $49.04 | 35500 |
| 2021-09-13 | 62.06 | $49.53 | 44200 |
| 2021-09-10 | 62.67 | $49.21 | 34200 |
| 2021-09-09 | 63.32 | $49.64 | 27400 |
| 2021-09-08 | 63.69 | $49.82 | 68500 |
| 2021-09-07 | 64.03 | $50.11 | 1.0M |
| 2021-09-03 | 64.08 | $50.35 | 34100 |
| 2021-09-02 | 63.97 | $50.42 | 51800 |
| 2021-09-01 | 63.77 | $50.24 | 34100 |
| 2021-08-31 | 63.57 | $50.24 | 28200 |
| 2021-08-30 | 63.32 | $50.32 | 32300 |
| 2021-08-27 | 63.07 | $50.29 | 16800 |
| 2021-08-26 | 62.81 | $49.85 | 48000 |
| 2021-08-25 | 62.56 | $50.22 | 31200 |
| 2021-08-24 | 62.16 | $50.07 | 38300 |
| 2021-08-23 | 61.74 | $49.90 | 26800 |
| 2021-08-20 | 61.33 | $49.53 | 23700 |
| 2021-08-19 | 60.93 | $49.14 | 70000 |
| 2021-08-18 | 60.55 | $49.20 | 43000 |
| 2021-08-17 | 59.82 | $49.78 | 54400 |
| 2021-08-16 | 58.91 | $50.18 | 21200 |
| 2021-08-13 | 57.80 | $50.01 | 26000 |
| 2021-08-12 | 56.52 | $49.96 | 77800 |
| 2021-08-11 | 55.18 | $49.84 | 23400 |
| 2021-08-10 | 53.77 | $49.52 | 34400 |
| 2021-08-09 | 52.30 | $49.32 | 47700 |
| 2021-08-06 | 50.76 | $49.37 | 40700 |
| 2021-08-05 | 49.12 | $49.18 | 67800 |
| 2021-08-04 | 47.40 | $49.00 | 34400 |
| 2021-08-03 | 45.60 | $49.43 | 155900 |
| 2021-08-02 | 43.70 | $48.93 | 36800 |
| 2021-07-30 | 41.64 | $49.03 | 65700 |
| 2021-07-29 | 39.47 | $49.28 | 39200 |
| 2021-07-28 | 37.14 | $48.99 | 46700 |
| 2021-07-27 | 34.69 | $48.99 | 29200 |
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