Is First Trust Consumer Discretionary AlphaDEX Fund (FXD) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Consumer Discretionary AlphaDEX Fund (FXD) research center and poll results.
AMEX : FXD
First Trust Consumer Discretionary AlphaDEX Fund
$69.39 USD
-$0.79 (-1.13%)
- Volume
- 4.17K
- Average Volume
- 8.56K
- Market Capitalization
- $270.43M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $72.37
- Year Low
- $61.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
69.05
2026-07-17
Close Price
$69.35
Vol: 4235
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
44.65
Average
58.78
Maximum
70.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.05 | $69.35 | 4235 |
| 2026-07-16 | 68.98 | $70.18 | 7903 |
| 2026-07-15 | 68.94 | $69.16 | 5910 |
| 2026-07-14 | 68.96 | $68.36 | 6100 |
| 2026-07-13 | 69.02 | $68.59 | 3900 |
| 2026-07-10 | 69.06 | $68.84 | 7000 |
| 2026-07-09 | 68.99 | $68.40 | 4100 |
| 2026-07-08 | 68.97 | $67.53 | 13800 |
| 2026-07-07 | 68.93 | $68.90 | 13200 |
| 2026-07-06 | 68.82 | $69.14 | 4800 |
| 2026-07-02 | 68.71 | $69.66 | 12000 |
| 2026-07-01 | 68.57 | $69.01 | 27547 |
| 2026-06-30 | 68.48 | $69.17 | 4543 |
| 2026-06-29 | 68.41 | $69.51 | 6720 |
| 2026-06-26 | 68.33 | $70.25 | 4303 |
| 2026-06-25 | 68.24 | $69.43 | 6000 |
| 2026-06-24 | 68.16 | $69.87 | 3300 |
| 2026-06-23 | 68.01 | $68.29 | 4945 |
| 2026-06-22 | 67.90 | $68.35 | 4642 |
| 2026-06-18 | 67.76 | $69.03 | 9236 |
| 2026-06-17 | 67.54 | $67.84 | 6600 |
| 2026-06-16 | 67.29 | $69.46 | 4300 |
| 2026-06-15 | 66.99 | $69.60 | 4400 |
| 2026-06-12 | 66.67 | $69.62 | 11400 |
| 2026-06-11 | 66.40 | $69.37 | 2000 |
| 2026-06-10 | 66.12 | $67.29 | 10718 |
| 2026-06-09 | 65.98 | $68.11 | 3701 |
| 2026-06-08 | 65.82 | $66.73 | 11300 |
| 2026-06-05 | 65.81 | $66.60 | 8700 |
| 2026-06-04 | 65.80 | $66.95 | 4900 |
| 2026-06-03 | 65.81 | $66.97 | 4849 |
| 2026-06-02 | 65.74 | $67.23 | 3802 |
| 2026-06-01 | 65.64 | $67.69 | 10500 |
| 2026-05-29 | 65.59 | $67.96 | 8140 |
| 2026-05-28 | 65.55 | $68.42 | 9500 |
| 2026-05-27 | 65.43 | $67.80 | 29500 |
| 2026-05-26 | 65.38 | $66.84 | 17700 |
| 2026-05-22 | 65.40 | $66.08 | 9200 |
| 2026-05-21 | 65.49 | $65.60 | 12100 |
| 2026-05-20 | 65.61 | $64.67 | 11821 |
| 2026-05-19 | 65.85 | $62.83 | 8800 |
| 2026-05-18 | 66.26 | $63.47 | 5300 |
| 2026-05-15 | 66.65 | $63.19 | 4427 |
| 2026-05-14 | 67.01 | $64.28 | 27700 |
| 2026-05-13 | 67.20 | $63.70 | 10200 |
| 2026-05-12 | 67.41 | $64.45 | 4000 |
| 2026-05-11 | 67.59 | $64.93 | 4700 |
| 2026-05-08 | 67.71 | $66.48 | 10837 |
| 2026-05-07 | 67.71 | $66.44 | 4400 |
| 2026-05-06 | 67.75 | $67.08 | 3800 |
| 2026-05-05 | 67.71 | $65.69 | 15327 |
| 2026-05-04 | 67.65 | $65.15 | 8900 |
| 2026-05-01 | 67.64 | $66.77 | 3301 |
| 2026-04-30 | 67.51 | $67.07 | 3500 |
| 2026-04-29 | 67.38 | $66.07 | 9900 |
| 2026-04-28 | 67.28 | $66.74 | 12100 |
| 2026-04-27 | 67.05 | $67.37 | 12800 |
| 2026-04-24 | 66.81 | $67.77 | 2611 |
| 2026-04-23 | 66.61 | $68.12 | 11000 |
| 2026-04-22 | 66.43 | $69.30 | 6315 |
| 2026-04-21 | 66.18 | $71.10 | 14110 |
| 2026-04-20 | 65.83 | $71.31 | 3400 |
| 2026-04-17 | 65.40 | $70.32 | 10626 |
| 2026-04-16 | 65.07 | $68.10 | 6605 |
| 2026-04-15 | 64.85 | $68.01 | 7116 |
| 2026-04-14 | 64.69 | $68.00 | 6600 |
| 2026-04-13 | 64.49 | $67.24 | 3513 |
| 2026-04-10 | 64.30 | $66.62 | 7600 |
| 2026-04-09 | 64.16 | $67.09 | 4114 |
| 2026-04-08 | 64.07 | $66.44 | 17600 |
| 2026-04-07 | 64.03 | $64.38 | 11500 |
| 2026-04-06 | 64.12 | $65.01 | 5630 |
| 2026-04-02 | 64.17 | $64.22 | 11419 |
| 2026-04-01 | 64.34 | $64.46 | 35000 |
| 2026-03-31 | 64.53 | $64.02 | 23818 |
| 2026-03-30 | 64.73 | $62.05 | 6300 |
| 2026-03-27 | 65.05 | $62.56 | 17300 |
| 2026-03-26 | 65.40 | $63.86 | 4900 |
| 2026-03-25 | 65.72 | $64.58 | 40441 |
| 2026-03-24 | 65.95 | $64.26 | 11800 |
| 2026-03-23 | 66.21 | $64.10 | 16112 |
| 2026-03-20 | 66.45 | $62.58 | 13600 |
| 2026-03-19 | 66.86 | $63.83 | 5334 |
| 2026-03-18 | 67.18 | $63.65 | 3300 |
| 2026-03-17 | 67.57 | $64.75 | 18100 |
| 2026-03-16 | 67.85 | $64.10 | 9734 |
| 2026-03-13 | 68.16 | $63.47 | 7700 |
| 2026-03-12 | 68.47 | $63.72 | 14017 |
| 2026-03-11 | 68.83 | $65.27 | 14500 |
| 2026-03-10 | 69.15 | $65.64 | 5619 |
| 2026-03-09 | 69.42 | $66.19 | 7002 |
| 2026-03-06 | 69.69 | $66.16 | 14744 |
| 2026-03-05 | 69.88 | $67.61 | 11230 |
| 2026-03-04 | 70.04 | $68.27 | 34313 |
| 2026-03-03 | 70.11 | $68.04 | 18300 |
| 2026-03-02 | 70.20 | $68.42 | 123000 |
| 2026-02-27 | 70.22 | $69.48 | 3316 |
| 2026-02-26 | 70.21 | $70.33 | 20700 |
| 2026-02-25 | 70.14 | $69.14 | 14600 |
| 2026-02-24 | 70.16 | $69.51 | 41400 |
| 2026-02-23 | 70.18 | $68.88 | 7127 |
| 2026-02-20 | 70.26 | $70.75 | 6100 |
| 2026-02-19 | 70.27 | $70.28 | 80500 |
| 2026-02-18 | 70.31 | $71.34 | 9400 |
| 2026-02-17 | 70.23 | $70.47 | 16100 |
| 2026-02-13 | 70.28 | $70.22 | 4116 |
| 2026-02-12 | 70.38 | $69.72 | 6314 |
| 2026-02-11 | 70.47 | $70.97 | 6731 |
| 2026-02-10 | 70.53 | $71.56 | 16031 |
| 2026-02-09 | 70.55 | $71.10 | 22900 |
| 2026-02-06 | 70.61 | $71.61 | 83018 |
| 2026-02-05 | 70.61 | $69.94 | 46200 |
| 2026-02-04 | 70.62 | $70.85 | 9027 |
| 2026-02-03 | 70.61 | $69.66 | 11900 |
| 2026-02-02 | 70.62 | $69.76 | 6200 |
| 2026-01-30 | 70.58 | $68.83 | 6000 |
| 2026-01-29 | 70.56 | $69.26 | 15419 |
| 2026-01-28 | 70.54 | $68.90 | 14240 |
| 2026-01-27 | 70.56 | $69.64 | 5926 |
| 2026-01-26 | 70.56 | $69.94 | 34600 |
| 2026-01-23 | 70.53 | $70.36 | 72001 |
| 2026-01-22 | 70.48 | $70.99 | 29800 |
| 2026-01-21 | 70.42 | $71.06 | 9700 |
| 2026-01-20 | 70.34 | $69.79 | 11306 |
| 2026-01-16 | 70.32 | $71.44 | 5600 |
| 2026-01-15 | 70.20 | $72.20 | 12200 |
| 2026-01-14 | 70.06 | $71.53 | 10500 |
| 2026-01-13 | 69.97 | $72.23 | 11300 |
| 2026-01-12 | 69.83 | $71.93 | 20200 |
| 2026-01-09 | 69.74 | $72.19 | 10701 |
| 2026-01-08 | 69.60 | $71.60 | 13000 |
| 2026-01-07 | 69.41 | $70.16 | 41412 |
| 2026-01-06 | 69.29 | $70.81 | 12300 |
| 2026-01-05 | 69.17 | $69.70 | 17800 |
| 2026-01-02 | 69.07 | $69.02 | 168400 |
| 2025-12-31 | 69.03 | $68.37 | 5731 |
| 2025-12-30 | 68.98 | $68.98 | 9348 |
| 2025-12-29 | 68.92 | $69.19 | 2600 |
| 2025-12-26 | 68.84 | $69.63 | 5200 |
| 2025-12-24 | 68.72 | $69.51 | 2400 |
| 2025-12-23 | 68.58 | $69.26 | 11300 |
| 2025-12-22 | 68.34 | $69.72 | 6400 |
| 2025-12-19 | 68.08 | $69.62 | 5400 |
| 2025-12-18 | 67.72 | $69.26 | 8800 |
| 2025-12-17 | 67.44 | $69.08 | 9416 |
| 2025-12-16 | 67.17 | $69.49 | 9221 |
| 2025-12-15 | 66.88 | $69.58 | 40500 |
| 2025-12-12 | 66.66 | $69.57 | 14241 |
| 2025-12-11 | 66.47 | $70.12 | 19311 |
| 2025-12-10 | 66.31 | $69.23 | 9913 |
| 2025-12-09 | 66.17 | $67.85 | 7300 |
| 2025-12-08 | 66.09 | $67.90 | 11161 |
| 2025-12-05 | 65.98 | $68.38 | 5722 |
| 2025-12-04 | 65.78 | $67.73 | 6700 |
| 2025-12-03 | 65.66 | $68.07 | 6036 |
| 2025-12-02 | 65.49 | $67.41 | 15048 |
| 2025-12-01 | 65.39 | $67.71 | 4500 |
| 2025-11-28 | 65.30 | $67.63 | 2600 |
| 2025-11-26 | 65.20 | $67.34 | 13400 |
| 2025-11-25 | 65.16 | $66.56 | 5345 |
| 2025-11-24 | 65.21 | $64.53 | 8137 |
| 2025-11-21 | 65.38 | $64.57 | 33211 |
| 2025-11-20 | 65.53 | $62.48 | 16001 |
| 2025-11-19 | 65.79 | $63.54 | 3144 |
| 2025-11-18 | 65.97 | $63.76 | 6400 |
| 2025-11-17 | 66.18 | $63.62 | 79400 |
| 2025-11-14 | 66.33 | $65.19 | 10500 |
| 2025-11-13 | 66.39 | $65.82 | 7752 |
| 2025-11-12 | 66.40 | $66.92 | 14500 |
| 2025-11-11 | 66.39 | $66.39 | 7100 |
| 2025-11-10 | 66.41 | $66.18 | 5819 |
| 2025-11-07 | 66.37 | $65.71 | 6233 |
| 2025-11-06 | 66.30 | $64.40 | 7400 |
| 2025-11-05 | 66.37 | $65.38 | 12100 |
| 2025-11-04 | 66.44 | $64.57 | 14600 |
| 2025-11-03 | 66.54 | $65.56 | 117705 |
| 2025-10-31 | 66.66 | $65.85 | 23800 |
| 2025-10-30 | 66.78 | $65.70 | 5317 |
| 2025-10-29 | 66.92 | $66.38 | 92845 |
| 2025-10-28 | 67.00 | $67.61 | 8823 |
| 2025-10-27 | 67.03 | $68.00 | 6300 |
| 2025-10-24 | 67.08 | $67.55 | 8843 |
| 2025-10-23 | 67.13 | $67.61 | 9300 |
| 2025-10-22 | 67.13 | $67.28 | 26600 |
| 2025-10-21 | 67.19 | $67.84 | 20300 |
| 2025-10-20 | 67.22 | $66.74 | 5526 |
| 2025-10-17 | 67.31 | $66.29 | 4300 |
| 2025-10-16 | 67.44 | $66.04 | 4312 |
| 2025-10-15 | 67.61 | $66.75 | 8300 |
| 2025-10-14 | 67.72 | $66.72 | 5046 |
| 2025-10-13 | 67.83 | $65.48 | 5948 |
| 2025-10-10 | 68.01 | $64.28 | 3500 |
| 2025-10-09 | 68.26 | $65.85 | 8000 |
| 2025-10-08 | 68.47 | $66.65 | 17231 |
| 2025-10-07 | 68.60 | $66.67 | 27516 |
| 2025-10-06 | 68.75 | $67.85 | 23425 |
| 2025-10-03 | 68.87 | $68.28 | 88630 |
| 2025-10-02 | 68.96 | $68.43 | 8187 |
| 2025-10-01 | 69.04 | $68.14 | 47900 |
| 2025-09-30 | 69.08 | $68.22 | 66100 |
| 2025-09-29 | 69.11 | $68.89 | 14245 |
| 2025-09-26 | 69.10 | $68.50 | 6722 |
| 2025-09-25 | 69.12 | $67.64 | 9700 |
| 2025-09-24 | 69.20 | $68.44 | 6600 |
| 2025-09-23 | 69.21 | $68.59 | 5201 |
| 2025-09-22 | 69.20 | $68.46 | 10000 |
| 2025-09-19 | 69.22 | $68.95 | 12200 |
| 2025-09-18 | 69.10 | $69.40 | 82300 |
| 2025-09-17 | 68.97 | $69.04 | 6300 |
| 2025-09-16 | 68.89 | $68.86 | 11500 |
| 2025-09-15 | 68.82 | $69.12 | 38400 |
| 2025-09-12 | 68.72 | $69.13 | 6800 |
| 2025-09-11 | 68.61 | $70.20 | 10111 |
| 2025-09-10 | 68.48 | $69.11 | 5013 |
| 2025-09-09 | 68.32 | $69.72 | 5600 |
| 2025-09-08 | 68.05 | $70.29 | 14600 |
| 2025-09-05 | 67.75 | $70.02 | 7200 |
| 2025-09-04 | 67.47 | $70.05 | 38922 |
| 2025-09-03 | 67.21 | $69.03 | 12832 |
| 2025-09-02 | 67.00 | $68.67 | 21100 |
| 2025-08-29 | 66.80 | $68.73 | 63407 |
| 2025-08-28 | 66.55 | $69.01 | 22242 |
| 2025-08-27 | 66.33 | $69.09 | 39900 |
| 2025-08-26 | 66.12 | $68.70 | 99732 |
| 2025-08-25 | 65.95 | $68.47 | 19800 |
| 2025-08-22 | 65.84 | $68.71 | 17400 |
| 2025-08-21 | 65.72 | $66.56 | 17000 |
| 2025-08-20 | 65.68 | $66.89 | 11400 |
| 2025-08-19 | 65.68 | $67.49 | 17045 |
| 2025-08-18 | 65.61 | $67.49 | 18200 |
| 2025-08-15 | 65.50 | $67.05 | 87136 |
| 2025-08-14 | 65.40 | $66.91 | 46200 |
| 2025-08-13 | 65.32 | $67.63 | 7600 |
| 2025-08-12 | 65.18 | $65.97 | 28241 |
| 2025-08-11 | 65.10 | $64.25 | 15800 |
| 2025-08-08 | 65.18 | $64.20 | 10726 |
| 2025-08-07 | 65.24 | $64.49 | 16200 |
| 2025-08-06 | 65.33 | $64.95 | 15400 |
| 2025-08-05 | 65.35 | $64.66 | 26530 |
| 2025-08-04 | 65.38 | $64.72 | 84732 |
| 2025-08-01 | 65.40 | $63.72 | 14232 |
| 2025-07-31 | 65.49 | $64.60 | 24148 |
| 2025-07-30 | 65.53 | $64.93 | 16900 |
| 2025-07-29 | 65.52 | $65.36 | 19514 |
| 2025-07-28 | 65.42 | $66.27 | 16625 |
| 2025-07-25 | 65.27 | $66.31 | 23300 |
| 2025-07-24 | 65.09 | $65.64 | 21200 |
| 2025-07-23 | 64.91 | $66.86 | 27849 |
| 2025-07-22 | 64.71 | $66.24 | 42423 |
| 2025-07-21 | 64.51 | $65.18 | 66900 |
| 2025-07-18 | 64.33 | $65.17 | 48000 |
| 2025-07-17 | 64.14 | $65.26 | 59100 |
| 2025-07-16 | 63.93 | $64.74 | 58800 |
| 2025-07-15 | 63.79 | $64.51 | 115617 |
| 2025-07-14 | 63.60 | $65.70 | 48000 |
| 2025-07-11 | 63.42 | $65.44 | 35002 |
| 2025-07-10 | 63.27 | $66.32 | 51200 |
| 2025-07-09 | 63.10 | $65.44 | 282041 |
| 2025-07-08 | 62.95 | $65.11 | 92000 |
| 2025-07-07 | 62.81 | $65.11 | 23120 |
| 2025-07-03 | 62.65 | $65.57 | 20208 |
| 2025-07-02 | 62.47 | $65.35 | 28204 |
| 2025-07-01 | 62.30 | $64.73 | 46000 |
| 2025-06-30 | 62.12 | $63.44 | 94700 |
| 2025-06-27 | 62.03 | $63.33 | 41400 |
| 2025-06-26 | 61.94 | $62.57 | 74300 |
| 2025-06-25 | 61.90 | $62.18 | 11000 |
| 2025-06-24 | 61.91 | $62.87 | 8000 |
| 2025-06-23 | 61.81 | $62.22 | 18900 |
| 2025-06-20 | 61.77 | $61.60 | 36600 |
| 2025-06-18 | 61.74 | $61.26 | 11600 |
| 2025-06-17 | 61.82 | $61.07 | 14500 |
| 2025-06-16 | 61.91 | $61.91 | 23100 |
| 2025-06-13 | 61.98 | $60.72 | 21900 |
| 2025-06-12 | 62.07 | $62.13 | 23700 |
| 2025-06-11 | 62.08 | $62.49 | 16500 |
| 2025-06-10 | 62.08 | $62.93 | 10326 |
| 2025-06-09 | 62.03 | $62.43 | 11100 |
| 2025-06-06 | 61.87 | $62.38 | 12328 |
| 2025-06-05 | 61.73 | $61.83 | 14002 |
| 2025-06-04 | 61.56 | $61.94 | 89900 |
| 2025-06-03 | 61.35 | $61.93 | 23000 |
| 2025-06-02 | 61.18 | $61.24 | 17548 |
| 2025-05-30 | 61.03 | $61.54 | 28114 |
| 2025-05-29 | 60.79 | $61.55 | 8100 |
| 2025-05-28 | 60.55 | $61.78 | 14503 |
| 2025-05-27 | 60.30 | $62.34 | 18300 |
| 2025-05-23 | 60.00 | $60.93 | 69400 |
| 2025-05-22 | 59.78 | $61.39 | 35300 |
| 2025-05-21 | 59.53 | $61.10 | 60100 |
| 2025-05-20 | 59.24 | $62.73 | 43100 |
| 2025-05-19 | 58.85 | $63.00 | 24131 |
| 2025-05-16 | 58.36 | $63.19 | 28700 |
| 2025-05-15 | 57.91 | $62.52 | 51411 |
| 2025-05-14 | 57.45 | $62.36 | 29039 |
| 2025-05-13 | 57.03 | $62.49 | 32838 |
| 2025-05-12 | 56.62 | $61.84 | 62521 |
| 2025-05-09 | 56.23 | $59.31 | 32200 |
| 2025-05-08 | 55.93 | $59.49 | 462643 |
| 2025-05-07 | 55.75 | $58.44 | 34600 |
| 2025-05-06 | 55.35 | $57.89 | 54739 |
| 2025-05-05 | 55.06 | $58.37 | 28504 |
| 2025-05-02 | 54.79 | $58.38 | 78803 |
| 2025-05-01 | 54.60 | $56.78 | 109936 |
| 2025-04-30 | 54.74 | $56.62 | 51400 |
| 2025-04-29 | 54.83 | $56.74 | 71700 |
| 2025-04-28 | 54.88 | $56.52 | 119400 |
| 2025-04-25 | 54.93 | $56.36 | 77200 |
| 2025-04-24 | 55.07 | $56.41 | 58400 |
| 2025-04-23 | 55.24 | $55.45 | 128221 |
| 2025-04-22 | 55.48 | $54.83 | 333637 |
| 2025-04-21 | 55.75 | $53.28 | 119800 |
| 2025-04-17 | 56.01 | $54.13 | 232402 |
| 2025-04-16 | 56.23 | $53.28 | 193645 |
| 2025-04-15 | 56.51 | $54.06 | 665707 |
| 2025-04-14 | 56.69 | $54.28 | 137700 |
| 2025-04-11 | 56.90 | $53.88 | 189700 |
| 2025-04-10 | 57.08 | $53.41 | 175094 |
| 2025-04-09 | 57.23 | $55.95 | 239400 |
| 2025-04-08 | 57.33 | $50.42 | 232000 |
| 2025-04-07 | 57.71 | $52.04 | 217900 |
| 2025-04-04 | 58.07 | $53.04 | 529400 |
| 2025-04-03 | 58.45 | $54.54 | 469400 |
| 2025-04-02 | 58.75 | $59.56 | 212900 |
| 2025-04-01 | 58.85 | $58.32 | 644000 |
| 2025-03-31 | 58.97 | $57.89 | 1.4M |
| 2025-03-28 | 59.18 | $57.37 | 13.7M |
| 2025-03-27 | 59.49 | $59.20 | 1.6M |
| 2025-03-26 | 59.68 | $59.81 | 2.2M |
| 2025-03-25 | 59.90 | $60.25 | 36500 |
| 2025-03-24 | 60.10 | $60.31 | 41100 |
| 2025-03-21 | 60.31 | $58.47 | 21022 |
| 2025-03-20 | 60.60 | $58.54 | 29800 |
| 2025-03-19 | 60.98 | $58.80 | 100940 |
| 2025-03-18 | 61.38 | $57.72 | 121527 |
| 2025-03-17 | 61.86 | $58.49 | 100745 |
| 2025-03-14 | 62.29 | $57.43 | 196800 |
| 2025-03-13 | 62.75 | $56.39 | 261900 |
| 2025-03-12 | 63.22 | $57.91 | 83222 |
| 2025-03-11 | 63.62 | $58.05 | 128342 |
| 2025-03-10 | 64.02 | $59.29 | 139000 |
| 2025-03-07 | 64.36 | $60.69 | 24300 |
| 2025-03-06 | 64.67 | $60.48 | 51500 |
| 2025-03-05 | 64.99 | $61.54 | 32307 |
| 2025-03-04 | 65.25 | $60.79 | 112726 |
| 2025-03-03 | 65.50 | $62.11 | 24500 |
| 2025-02-28 | 65.74 | $63.46 | 25800 |
| 2025-02-27 | 65.97 | $63.01 | 29100 |
| 2025-02-26 | 66.18 | $64.28 | 37338 |
| 2025-02-25 | 66.33 | $64.24 | 30400 |
| 2025-02-24 | 66.47 | $64.47 | 37400 |
| 2025-02-21 | 66.57 | $64.24 | 30100 |
| 2025-02-20 | 66.69 | $66.20 | 18841 |
| 2025-02-19 | 66.70 | $66.89 | 18841 |
| 2025-02-18 | 66.68 | $67.25 | 22103 |
| 2025-02-14 | 66.61 | $67.00 | 102400 |
| 2025-02-13 | 66.53 | $66.76 | 30105 |
| 2025-02-12 | 66.45 | $65.81 | 28525 |
| 2025-02-11 | 66.38 | $65.86 | 21214 |
| 2025-02-10 | 66.28 | $66.00 | 81000 |
| 2025-02-07 | 66.18 | $66.10 | 36700 |
| 2025-02-06 | 66.10 | $66.93 | 24400 |
| 2025-02-05 | 65.98 | $66.92 | 40122 |
| 2025-02-04 | 65.89 | $66.72 | 91339 |
| 2025-02-03 | 65.79 | $65.83 | 44900 |
| 2025-01-31 | 65.72 | $66.82 | 41900 |
| 2025-01-30 | 65.61 | $68.12 | 51747 |
| 2025-01-29 | 65.44 | $67.22 | 31930 |
| 2025-01-28 | 65.36 | $67.29 | 52200 |
| 2025-01-27 | 65.30 | $66.99 | 33138 |
| 2025-01-24 | 65.26 | $66.46 | 26132 |
| 2025-01-23 | 65.20 | $66.71 | 21800 |
| 2025-01-22 | 65.15 | $66.28 | 17400 |
| 2025-01-21 | 65.06 | $66.56 | 56100 |
| 2025-01-17 | 64.95 | $65.73 | 21000 |
| 2025-01-16 | 65.00 | $65.46 | 45123 |
| 2025-01-15 | 65.08 | $65.09 | 29000 |
| 2025-01-14 | 65.18 | $64.41 | 51519 |
| 2025-01-13 | 65.34 | $63.88 | 238512 |
| 2025-01-10 | 65.55 | $64.10 | 90500 |
| 2025-01-08 | 65.73 | $64.51 | 46501 |
| 2025-01-07 | 65.91 | $64.52 | 35500 |
| 2025-01-06 | 66.11 | $65.07 | 92138 |
| 2025-01-03 | 66.27 | $64.69 | 22700 |
| 2025-01-02 | 66.46 | $64.39 | 81518 |
| 2024-12-31 | 66.64 | $64.63 | 41400 |
| 2024-12-30 | 66.82 | $64.80 | 22700 |
| 2024-12-27 | 66.96 | $65.59 | 14500 |
| 2024-12-26 | 67.05 | $66.21 | 13948 |
| 2024-12-24 | 67.11 | $66.04 | 7700 |
| 2024-12-23 | 67.22 | $65.42 | 20100 |
| 2024-12-20 | 67.28 | $65.54 | 20100 |
| 2024-12-19 | 67.28 | $64.54 | 31400 |
| 2024-12-18 | 67.27 | $64.44 | 100300 |
| 2024-12-17 | 67.28 | $66.76 | 43300 |
| 2024-12-16 | 67.18 | $67.00 | 32341 |
| 2024-12-13 | 67.06 | $67.09 | 992649 |
| 2024-12-12 | 66.98 | $67.54 | 66031 |
| 2024-12-11 | 66.88 | $68.11 | 42005 |
| 2024-12-10 | 66.73 | $67.80 | 18431 |
| 2024-12-09 | 66.62 | $67.96 | 41300 |
| 2024-12-06 | 66.48 | $68.49 | 16535 |
| 2024-12-05 | 66.31 | $68.38 | 25229 |
| 2024-12-04 | 66.11 | $68.52 | 21300 |
| 2024-12-03 | 65.85 | $67.95 | 64100 |
| 2024-12-02 | 65.57 | $68.12 | 25000 |
| 2024-11-29 | 65.28 | $67.60 | 4732 |
| 2024-11-27 | 65.01 | $67.40 | 13900 |
| 2024-11-26 | 64.80 | $67.44 | 15222 |
| 2024-11-25 | 64.58 | $68.30 | 15613 |
| 2024-11-22 | 64.33 | $66.68 | 15943 |
| 2024-11-21 | 64.12 | $65.41 | 17240 |
| 2024-11-20 | 63.98 | $64.44 | 17900 |
| 2024-11-19 | 63.89 | $64.62 | 36243 |
| 2024-11-18 | 63.81 | $64.66 | 16420 |
| 2024-11-15 | 63.76 | $64.70 | 29224 |
| 2024-11-14 | 63.75 | $65.53 | 33647 |
| 2024-11-13 | 63.67 | $65.44 | 22300 |
| 2024-11-12 | 63.61 | $65.16 | 28200 |
| 2024-11-11 | 63.53 | $65.64 | 58538 |
| 2024-11-08 | 63.41 | $65.09 | 17822 |
| 2024-11-07 | 63.31 | $65.08 | 32604 |
| 2024-11-06 | 63.18 | $64.40 | 18700 |
| 2024-11-05 | 63.09 | $63.26 | 52800 |
| 2024-11-04 | 63.04 | $62.46 | 15900 |
| 2024-11-01 | 63.02 | $62.28 | 17400 |
| 2024-10-31 | 63.04 | $62.30 | 23518 |
| 2024-10-30 | 63.03 | $63.02 | 18039 |
| 2024-10-29 | 63.01 | $63.03 | 12640 |
| 2024-10-28 | 63.00 | $63.32 | 15100 |
| 2024-10-25 | 63.00 | $62.58 | 38300 |
| 2024-10-24 | 63.06 | $62.61 | 12800 |
| 2024-10-23 | 63.10 | $62.57 | 16900 |
| 2024-10-22 | 63.11 | $63.05 | 23100 |
| 2024-10-21 | 63.13 | $63.65 | 12000 |
| 2024-10-18 | 63.10 | $64.48 | 23200 |
| 2024-10-17 | 63.01 | $64.06 | 15102 |
| 2024-10-16 | 62.96 | $64.22 | 32800 |
| 2024-10-15 | 62.86 | $63.49 | 27488 |
| 2024-10-14 | 62.80 | $63.28 | 14500 |
| 2024-10-11 | 62.72 | $63.12 | 28200 |
| 2024-10-10 | 62.64 | $62.36 | 20632 |
| 2024-10-09 | 62.55 | $62.60 | 17630 |
| 2024-10-08 | 62.41 | $62.29 | 23600 |
| 2024-10-07 | 62.26 | $62.05 | 19963 |
| 2024-10-04 | 62.16 | $62.75 | 21500 |
| 2024-10-03 | 62.00 | $62.13 | 23000 |
| 2024-10-02 | 61.92 | $62.50 | 58816 |
| 2024-10-01 | 61.83 | $62.89 | 33400 |
| 2024-09-30 | 61.72 | $63.29 | 26000 |
| 2024-09-27 | 61.64 | $63.72 | 14200 |
| 2024-09-26 | 61.52 | $63.52 | 86107 |
| 2024-09-25 | 61.41 | $62.81 | 15200 |
| 2024-09-24 | 61.37 | $63.36 | 19200 |
| 2024-09-23 | 61.31 | $63.11 | 22808 |
| 2024-09-20 | 61.27 | $62.70 | 22240 |
| 2024-09-19 | 61.18 | $63.00 | 30400 |
| 2024-09-18 | 61.10 | $62.21 | 16700 |
| 2024-09-17 | 61.00 | $62.23 | 22823 |
| 2024-09-16 | 60.92 | $61.79 | 25300 |
| 2024-09-13 | 60.84 | $61.53 | 215300 |
| 2024-09-12 | 60.75 | $60.50 | 43200 |
| 2024-09-11 | 60.64 | $59.75 | 39100 |
| 2024-09-10 | 60.59 | $59.41 | 25828 |
| 2024-09-09 | 60.51 | $59.93 | 15930 |
| 2024-09-06 | 60.43 | $59.57 | 18245 |
| 2024-09-05 | 60.36 | $60.49 | 14600 |
| 2024-09-04 | 60.18 | $60.77 | 17800 |
| 2024-09-03 | 60.01 | $60.73 | 27121 |
| 2024-08-30 | 59.80 | $61.64 | 41143 |
| 2024-08-29 | 59.62 | $61.32 | 10100 |
| 2024-08-28 | 59.52 | $61.41 | 35127 |
| 2024-08-27 | 59.49 | $61.98 | 21732 |
| 2024-08-26 | 59.40 | $62.11 | 111237 |
| 2024-08-23 | 59.30 | $62.34 | 217600 |
| 2024-08-22 | 59.16 | $60.85 | 85600 |
| 2024-08-21 | 59.05 | $61.35 | 23114 |
| 2024-08-20 | 58.93 | $60.36 | 16800 |
| 2024-08-19 | 58.92 | $60.63 | 14305 |
| 2024-08-16 | 58.90 | $60.05 | 19732 |
| 2024-08-15 | 58.88 | $59.80 | 133639 |
| 2024-08-14 | 58.89 | $58.37 | 46904 |
| 2024-08-13 | 59.02 | $58.71 | 52600 |
| 2024-08-12 | 59.18 | $57.78 | 20705 |
| 2024-08-09 | 59.31 | $58.30 | 29800 |
| 2024-08-08 | 59.44 | $58.25 | 44200 |
| 2024-08-07 | 59.54 | $56.78 | 50300 |
| 2024-08-06 | 59.65 | $57.48 | 303800 |
| 2024-08-05 | 59.71 | $56.55 | 72533 |
| 2024-08-02 | 59.84 | $57.89 | 43600 |
| 2024-08-01 | 59.89 | $59.49 | 35733 |
| 2024-07-31 | 59.86 | $60.69 | 35200 |
| 2024-07-30 | 59.77 | $60.29 | 19900 |
| 2024-07-29 | 59.71 | $59.94 | 19047 |
| 2024-07-26 | 59.70 | $59.66 | 27300 |
| 2024-07-25 | 59.70 | $58.71 | 22235 |
| 2024-07-24 | 59.76 | $58.80 | 26300 |
| 2024-07-23 | 59.82 | $60.15 | 21909 |
| 2024-07-22 | 59.85 | $60.21 | 20500 |
| 2024-07-19 | 59.86 | $59.71 | 12200 |
| 2024-07-18 | 59.88 | $60.05 | 22800 |
| 2024-07-17 | 59.88 | $60.86 | 12800 |
| 2024-07-16 | 59.86 | $61.97 | 40800 |
| 2024-07-15 | 59.73 | $60.43 | 309900 |
| 2024-07-12 | 59.73 | $60.84 | 27000 |
| 2024-07-11 | 59.74 | $60.26 | 55037 |
| 2024-07-10 | 59.72 | $58.94 | 62400 |
| 2024-07-09 | 59.80 | $58.81 | 42147 |
| 2024-07-08 | 59.87 | $59.05 | 85100 |
| 2024-07-05 | 59.94 | $58.86 | 48700 |
| 2024-07-03 | 60.05 | $59.03 | 82148 |
| 2024-07-02 | 60.11 | $58.91 | 52712 |
| 2024-07-01 | 60.22 | $58.91 | 229448 |
| 2024-06-28 | 60.32 | $59.91 | 27008 |
| 2024-06-27 | 60.32 | $59.59 | 16916 |
| 2024-06-26 | 60.31 | $59.89 | 14700 |
| 2024-06-25 | 60.32 | $59.99 | 12900 |
| 2024-06-24 | 60.33 | $60.70 | 19345 |
| 2024-06-21 | 60.27 | $60.41 | 15500 |
| 2024-06-20 | 60.25 | $60.13 | 23800 |
| 2024-06-18 | 60.30 | $60.20 | 23300 |
| 2024-06-17 | 60.35 | $60.35 | 47500 |
| 2024-06-14 | 60.40 | $59.42 | 14400 |
| 2024-06-13 | 60.51 | $60.43 | 32535 |
| 2024-06-12 | 60.58 | $60.96 | 44100 |
| 2024-06-11 | 60.62 | $59.99 | 24406 |
| 2024-06-10 | 60.69 | $60.41 | 113600 |
| 2024-06-07 | 60.72 | $60.17 | 18700 |
| 2024-06-06 | 60.77 | $60.57 | 35011 |
| 2024-06-05 | 60.75 | $60.98 | 71400 |
| 2024-06-04 | 60.73 | $60.33 | 64947 |
| 2024-06-03 | 60.75 | $61.03 | 19400 |
| 2024-05-31 | 60.69 | $60.88 | 39500 |
| 2024-05-30 | 60.61 | $59.95 | 48722 |
| 2024-05-29 | 60.52 | $59.46 | 49600 |
| 2024-05-28 | 60.48 | $60.02 | 29500 |
| 2024-05-24 | 60.47 | $60.30 | 41900 |
| 2024-05-23 | 60.42 | $59.33 | 47900 |
| 2024-05-22 | 60.41 | $60.14 | 39700 |
| 2024-05-21 | 60.40 | $60.99 | 20700 |
| 2024-05-20 | 60.34 | $61.32 | 15400 |
| 2024-05-17 | 60.23 | $61.33 | 16000 |
| 2024-05-16 | 60.08 | $61.52 | 19600 |
| 2024-05-15 | 59.94 | $61.89 | 99106 |
| 2024-05-14 | 59.77 | $61.77 | 17400 |
| 2024-05-13 | 59.63 | $61.38 | 21015 |
| 2024-05-10 | 59.52 | $61.05 | 20100 |
| 2024-05-09 | 59.46 | $61.07 | 18738 |
| 2024-05-08 | 59.46 | $60.32 | 26500 |
| 2024-05-07 | 59.48 | $60.56 | 41500 |
| 2024-05-06 | 59.56 | $60.75 | 26747 |
| 2024-05-03 | 59.62 | $59.78 | 22231 |
| 2024-05-02 | 59.73 | $59.20 | 34022 |
| 2024-05-01 | 59.84 | $58.30 | 98731 |
| 2024-04-30 | 60.05 | $58.49 | 43509 |
| 2024-04-29 | 60.26 | $59.83 | 43144 |
| 2024-04-26 | 60.47 | $59.47 | 49110 |
| 2024-04-25 | 60.72 | $59.13 | 28700 |
| 2024-04-24 | 60.97 | $59.75 | 33318 |
| 2024-04-23 | 61.14 | $59.93 | 46100 |
| 2024-04-22 | 61.30 | $59.06 | 34700 |
| 2024-04-19 | 61.51 | $58.43 | 19126 |
| 2024-04-18 | 61.79 | $58.61 | 34300 |
| 2024-04-17 | 62.02 | $58.59 | 40000 |
| 2024-04-16 | 62.20 | $58.87 | 26800 |
| 2024-04-15 | 62.34 | $59.13 | 41801 |
| 2024-04-12 | 62.47 | $59.89 | 326439 |
| 2024-04-11 | 62.57 | $61.09 | 43400 |
| 2024-04-10 | 62.65 | $60.72 | 33600 |
| 2024-04-09 | 62.71 | $62.17 | 27033 |
| 2024-04-08 | 62.69 | $62.05 | 22500 |
| 2024-04-05 | 62.68 | $61.86 | 37146 |
| 2024-04-04 | 62.69 | $61.38 | 55500 |
| 2024-04-03 | 62.72 | $62.53 | 30900 |
| 2024-04-02 | 62.68 | $62.64 | 24931 |
| 2024-04-01 | 62.64 | $64.09 | 164942 |
| 2024-03-28 | 62.54 | $64.54 | 25944 |
| 2024-03-27 | 62.40 | $64.15 | 153735 |
| 2024-03-26 | 62.25 | $63.12 | 19900 |
| 2024-03-25 | 62.16 | $63.02 | 41300 |
| 2024-03-22 | 62.04 | $63.36 | 22221 |
| 2024-03-21 | 61.91 | $63.93 | 19100 |
| 2024-03-20 | 61.73 | $63.33 | 48116 |
| 2024-03-19 | 61.54 | $62.19 | 82000 |
| 2024-03-18 | 61.41 | $61.66 | 32100 |
| 2024-03-15 | 61.33 | $61.73 | 30100 |
| 2024-03-14 | 61.26 | $61.91 | 22946 |
| 2024-03-13 | 61.15 | $62.64 | 24536 |
| 2024-03-12 | 60.95 | $61.99 | 21422 |
| 2024-03-11 | 60.86 | $61.69 | 52400 |
| 2024-03-08 | 60.75 | $61.80 | 75800 |
| 2024-03-07 | 60.63 | $62.19 | 21107 |
| 2024-03-06 | 60.45 | $61.82 | 214800 |
| 2024-03-05 | 60.29 | $61.81 | 27506 |
| 2024-03-04 | 60.09 | $61.89 | 40217 |
| 2024-03-01 | 59.93 | $61.99 | 26045 |
| 2024-02-29 | 59.77 | $61.68 | 35300 |
| 2024-02-28 | 59.56 | $61.32 | 26100 |
| 2024-02-27 | 59.42 | $61.30 | 46414 |
| 2024-02-26 | 59.29 | $60.59 | 71400 |
| 2024-02-23 | 59.17 | $60.74 | 104320 |
| 2024-02-22 | 59.04 | $60.41 | 36739 |
| 2024-02-21 | 58.88 | $59.50 | 68508 |
| 2024-02-20 | 58.79 | $59.56 | 47200 |
| 2024-02-16 | 58.71 | $59.95 | 29345 |
| 2024-02-15 | 58.58 | $60.44 | 57215 |
| 2024-02-14 | 58.41 | $59.71 | 156640 |
| 2024-02-13 | 58.25 | $58.63 | 50318 |
| 2024-02-12 | 58.16 | $60.19 | 32300 |
| 2024-02-09 | 58.00 | $59.41 | 117200 |
| 2024-02-08 | 57.91 | $59.37 | 103437 |
| 2024-02-07 | 57.84 | $58.69 | 36110 |
| 2024-02-06 | 57.78 | $58.57 | 114200 |
| 2024-02-05 | 57.74 | $57.95 | 31739 |
| 2024-02-02 | 57.69 | $58.69 | 33800 |
| 2024-02-01 | 57.59 | $58.60 | 120200 |
| 2024-01-31 | 57.49 | $57.56 | 51200 |
| 2024-01-30 | 57.53 | $58.48 | 54909 |
| 2024-01-29 | 57.56 | $58.75 | 125220 |
| 2024-01-26 | 57.59 | $58.25 | 31221 |
| 2024-01-25 | 57.65 | $58.12 | 24300 |
| 2024-01-24 | 57.71 | $57.23 | 88000 |
| 2024-01-23 | 57.80 | $57.71 | 48400 |
| 2024-01-22 | 57.89 | $57.85 | 36139 |
| 2024-01-19 | 57.91 | $57.40 | 40434 |
| 2024-01-18 | 58.01 | $57.11 | 38341 |
| 2024-01-17 | 58.07 | $56.49 | 33300 |
| 2024-01-16 | 58.18 | $56.79 | 30724 |
| 2024-01-12 | 58.29 | $56.89 | 501500 |
| 2024-01-11 | 58.32 | $57.75 | 50800 |
| 2024-01-10 | 58.24 | $57.82 | 253317 |
| 2024-01-09 | 58.17 | $57.58 | 28600 |
| 2024-01-08 | 58.07 | $57.84 | 64700 |
| 2024-01-05 | 57.94 | $56.93 | 130947 |
| 2024-01-04 | 57.83 | $56.63 | 32400 |
| 2024-01-03 | 57.72 | $56.63 | 55129 |
| 2024-01-02 | 57.65 | $58.41 | 246300 |
| 2023-12-29 | 57.49 | $58.98 | 45506 |
| 2023-12-28 | 57.21 | $59.42 | 18406 |
| 2023-12-27 | 56.90 | $59.38 | 53400 |
| 2023-12-26 | 56.58 | $59.36 | 42317 |
| 2023-12-22 | 56.26 | $59.08 | 59700 |
| 2023-12-21 | 55.95 | $59.38 | 90300 |
| 2023-12-20 | 55.63 | $58.26 | 43100 |
| 2023-12-19 | 55.34 | $59.37 | 23919 |
| 2023-12-18 | 55.03 | $58.50 | 45400 |
| 2023-12-15 | 54.73 | $58.52 | 152237 |
| 2023-12-14 | 54.40 | $59.05 | 57116 |
| 2023-12-13 | 54.07 | $57.46 | 62906 |
| 2023-12-12 | 53.79 | $56.11 | 47700 |
| 2023-12-11 | 53.48 | $56.46 | 35113 |
| 2023-12-08 | 53.15 | $55.64 | 102949 |
| 2023-12-07 | 52.84 | $55.28 | 15704 |
| 2023-12-06 | 52.59 | $54.72 | 58523 |
| 2023-12-05 | 52.38 | $54.34 | 35800 |
| 2023-12-04 | 52.18 | $55.30 | 107900 |
| 2023-12-01 | 51.96 | $55.11 | 46605 |
| 2023-11-30 | 51.66 | $53.40 | 18310 |
| 2023-11-29 | 51.39 | $53.18 | 35749 |
| 2023-11-28 | 51.12 | $53.01 | 46814 |
| 2023-11-27 | 50.84 | $52.95 | 93705 |
| 2023-11-24 | 50.53 | $53.04 | 22100 |
| 2023-11-22 | 50.25 | $52.88 | 35000 |
| 2023-11-21 | 49.98 | $52.55 | 60439 |
| 2023-11-20 | 49.78 | $53.00 | 87300 |
| 2023-11-17 | 49.54 | $52.61 | 324800 |
| 2023-11-16 | 49.33 | $51.82 | 50310 |
| 2023-11-15 | 49.16 | $52.52 | 179338 |
| 2023-11-14 | 49.00 | $51.96 | 82623 |
| 2023-11-13 | 48.93 | $49.74 | 89433 |
| 2023-11-10 | 48.94 | $49.97 | 229842 |
| 2023-11-09 | 48.89 | $49.45 | 115400 |
| 2023-11-08 | 48.88 | $50.15 | 86600 |
| 2023-11-07 | 48.90 | $50.52 | 145900 |
| 2023-11-06 | 48.89 | $50.36 | 64400 |
| 2023-11-03 | 48.87 | $50.88 | 169900 |
| 2023-11-02 | 48.80 | $49.18 | 116611 |
| 2023-11-01 | 48.80 | $47.96 | 262916 |
| 2023-10-31 | 48.88 | $47.87 | 46400 |
| 2023-10-30 | 48.96 | $47.42 | 87900 |
| 2023-10-27 | 49.12 | $46.79 | 1.0M |
| 2023-10-26 | 49.33 | $47.30 | 168100 |
| 2023-10-25 | 49.52 | $47.62 | 69000 |
| 2023-10-24 | 49.65 | $48.42 | 233113 |
| 2023-10-23 | 49.73 | $48.18 | 139504 |
| 2023-10-20 | 49.84 | $48.40 | 104529 |
| 2023-10-19 | 49.95 | $48.59 | 45625 |
| 2023-10-18 | 50.07 | $49.29 | 33120 |
| 2023-10-17 | 50.21 | $50.51 | 107006 |
| 2023-10-16 | 50.30 | $49.94 | 78100 |
| 2023-10-13 | 50.42 | $48.89 | 459244 |
| 2023-10-12 | 50.62 | $49.38 | 92300 |
| 2023-10-11 | 50.82 | $50.45 | 88529 |
| 2023-10-10 | 50.93 | $50.45 | 79231 |
| 2023-10-09 | 51.07 | $49.78 | 194841 |
| 2023-10-06 | 51.24 | $49.61 | 73300 |
| 2023-10-05 | 51.42 | $49.07 | 69600 |
| 2023-10-04 | 51.62 | $49.73 | 187132 |
| 2023-10-03 | 51.81 | $49.35 | 159900 |
| 2023-10-02 | 52.03 | $50.71 | 178600 |
| 2023-09-29 | 52.23 | $51.01 | 214000 |
| 2023-09-28 | 52.40 | $50.95 | 48000 |
| 2023-09-27 | 52.57 | $50.28 | 113400 |
| 2023-09-26 | 52.76 | $49.94 | 90700 |
| 2023-09-25 | 52.93 | $50.55 | 45700 |
| 2023-09-22 | 53.04 | $50.49 | 112521 |
| 2023-09-21 | 53.16 | $50.96 | 105700 |
| 2023-09-20 | 53.30 | $52.06 | 45400 |
| 2023-09-19 | 53.35 | $52.36 | 264126 |
| 2023-09-18 | 53.42 | $52.39 | 55334 |
| 2023-09-15 | 53.49 | $52.85 | 36300 |
| 2023-09-14 | 53.53 | $53.50 | 46935 |
| 2023-09-13 | 53.58 | $52.64 | 52138 |
| 2023-09-12 | 53.70 | $53.12 | 71546 |
| 2023-09-11 | 53.83 | $53.27 | 110200 |
| 2023-09-08 | 53.93 | $53.12 | 502200 |
| 2023-09-07 | 54.06 | $53.11 | 138140 |
| 2023-09-06 | 54.18 | $53.49 | 78132 |
| 2023-09-05 | 54.30 | $53.80 | 43900 |
| 2023-09-01 | 54.43 | $54.71 | 57200 |
| 2023-08-31 | 54.49 | $54.40 | 25316 |
| 2023-08-30 | 54.56 | $54.40 | 27628 |
| 2023-08-29 | 54.64 | $54.13 | 31911 |
| 2023-08-28 | 54.79 | $53.24 | 78148 |
| 2023-08-25 | 54.99 | $52.74 | 51900 |
| 2023-08-24 | 55.21 | $52.82 | 32026 |
| 2023-08-23 | 55.38 | $53.76 | 60830 |
| 2023-08-22 | 55.55 | $53.15 | 53343 |
| 2023-08-21 | 55.72 | $53.69 | 57200 |
| 2023-08-18 | 55.88 | $53.90 | 185609 |
| 2023-08-17 | 56.03 | $53.59 | 67015 |
| 2023-08-16 | 56.22 | $54.44 | 67600 |
| 2023-08-15 | 56.40 | $55.07 | 144029 |
| 2023-08-14 | 56.55 | $55.72 | 99700 |
| 2023-08-11 | 56.62 | $55.40 | 603000 |
| 2023-08-10 | 56.70 | $55.65 | 75100 |
| 2023-08-09 | 56.79 | $55.48 | 109700 |
| 2023-08-08 | 56.88 | $55.98 | 51908 |
| 2023-08-07 | 56.93 | $56.23 | 114548 |
| 2023-08-04 | 56.92 | $55.93 | 109414 |
| 2023-08-03 | 56.88 | $55.85 | 48603 |
| 2023-08-02 | 56.82 | $56.07 | 69100 |
| 2023-08-01 | 56.78 | $56.99 | 267900 |
| 2023-07-31 | 56.71 | $57.41 | 58104 |
| 2023-07-28 | 56.60 | $56.98 | 556041 |
| 2023-07-27 | 56.47 | $56.35 | 111134 |
| 2023-07-26 | 56.38 | $57.08 | 31715 |
| 2023-07-25 | 56.24 | $56.57 | 75614 |
| 2023-07-24 | 56.07 | $56.85 | 154100 |
| 2023-07-21 | 55.87 | $57.00 | 49600 |
| 2023-07-20 | 55.68 | $57.32 | 59020 |
| 2023-07-19 | 55.48 | $58.14 | 65737 |
| 2023-07-18 | 55.24 | $57.91 | 54227 |
| 2023-07-17 | 55.03 | $57.15 | 162500 |
| 2023-07-14 | 54.87 | $57.01 | 75900 |
| 2023-07-13 | 54.70 | $57.52 | 69608 |
| 2023-07-12 | 54.51 | $57.35 | 124800 |
| 2023-07-11 | 54.30 | $56.96 | 54741 |
| 2023-07-10 | 54.08 | $56.05 | 58600 |
| 2023-07-07 | 53.90 | $55.04 | 85824 |
| 2023-07-06 | 53.78 | $54.56 | 213410 |
| 2023-07-05 | 53.66 | $55.32 | 109700 |
| 2023-07-03 | 53.44 | $55.53 | 117900 |
| 2023-06-30 | 53.22 | $55.21 | 149847 |
| 2023-06-29 | 52.93 | $54.56 | 66644 |
| 2023-06-28 | 52.66 | $54.43 | 73100 |
| 2023-06-27 | 52.44 | $54.33 | 182339 |
| 2023-06-26 | 52.23 | $53.11 | 153001 |
| 2023-06-23 | 52.07 | $52.87 | 90003 |
| 2023-06-22 | 51.93 | $53.22 | 59913 |
| 2023-06-21 | 51.79 | $53.40 | 105500 |
| 2023-06-20 | 51.68 | $53.36 | 60936 |
| 2023-06-16 | 51.57 | $53.69 | 136600 |
| 2023-06-15 | 51.49 | $53.96 | 161600 |
| 2023-06-14 | 51.36 | $53.57 | 282004 |
| 2023-06-13 | 51.20 | $53.73 | 185500 |
| 2023-06-12 | 51.08 | $53.09 | 256524 |
| 2023-06-09 | 50.98 | $52.49 | 464100 |
| 2023-06-08 | 50.91 | $52.56 | 169631 |
| 2023-06-07 | 50.84 | $52.61 | 272301 |
| 2023-06-06 | 50.79 | $52.20 | 228618 |
| 2023-06-05 | 50.77 | $50.82 | 288397 |
| 2023-06-02 | 50.81 | $51.09 | 152944 |
| 2023-06-01 | 50.78 | $49.41 | 285000 |
| 2023-05-31 | 50.89 | $49.26 | 181900 |
| 2023-05-30 | 51.03 | $50.08 | 66900 |
| 2023-05-26 | 51.14 | $50.15 | 94522 |
| 2023-05-25 | 51.24 | $49.88 | 94716 |
| 2023-05-24 | 51.33 | $50.05 | 59626 |
| 2023-05-23 | 51.36 | $50.46 | 93732 |
| 2023-05-22 | 51.39 | $51.07 | 97041 |
| 2023-05-19 | 51.45 | $51.18 | 187900 |
| 2023-05-18 | 51.50 | $52.12 | 42838 |
| 2023-05-17 | 51.49 | $51.39 | 44600 |
| 2023-05-16 | 51.54 | $50.38 | 142432 |
| 2023-05-15 | 51.63 | $51.35 | 58300 |
| 2023-05-12 | 51.65 | $50.97 | 67700 |
| 2023-05-11 | 51.68 | $51.16 | 52229 |
| 2023-05-10 | 51.69 | $51.20 | 332600 |
| 2023-05-09 | 51.68 | $51.55 | 95700 |
| 2023-05-08 | 51.69 | $51.80 | 177301 |
| 2023-05-05 | 51.66 | $51.62 | 76500 |
| 2023-05-04 | 51.61 | $50.45 | 295231 |
| 2023-05-03 | 51.62 | $51.67 | 72503 |
| 2023-05-02 | 51.61 | $51.97 | 68100 |
| 2023-05-01 | 51.61 | $52.35 | 256000 |
| 2023-04-28 | 51.59 | $52.23 | 322800 |
| 2023-04-27 | 51.51 | $51.58 | 98000 |
| 2023-04-26 | 51.46 | $50.69 | 134520 |
| 2023-04-25 | 51.41 | $51.09 | 205000 |
| 2023-04-24 | 51.33 | $52.23 | 139947 |
| 2023-04-21 | 51.17 | $52.15 | 53108 |
| 2023-04-20 | 51.03 | $52.04 | 49600 |
| 2023-04-19 | 50.90 | $52.25 | 63500 |
| 2023-04-18 | 50.81 | $52.19 | 107800 |
| 2023-04-17 | 50.68 | $51.76 | 185826 |
| 2023-04-14 | 50.55 | $51.54 | 375009 |
| 2023-04-13 | 50.48 | $51.38 | 91045 |
| 2023-04-12 | 50.37 | $51.03 | 115445 |
| 2023-04-11 | 50.32 | $51.86 | 78700 |
| 2023-04-10 | 50.21 | $51.21 | 177500 |
| 2023-04-06 | 50.18 | $50.45 | 119000 |
| 2023-04-05 | 50.24 | $50.67 | 111435 |
| 2023-04-04 | 50.36 | $51.48 | 152733 |
| 2023-04-03 | 50.44 | $52.01 | 723740 |
| 2023-03-31 | 50.50 | $51.93 | 179400 |
| 2023-03-30 | 50.60 | $50.72 | 193600 |
| 2023-03-29 | 50.74 | $50.43 | 172335 |
| 2023-03-28 | 50.86 | $49.87 | 211206 |
| 2023-03-27 | 51.02 | $49.45 | 205300 |
| 2023-03-24 | 51.20 | $49.04 | 19.5M |
| 2023-03-23 | 51.40 | $49.23 | 1.7M |
| 2023-03-22 | 51.62 | $49.44 | 1.9M |
| 2023-03-21 | 51.82 | $50.55 | 83018 |
| 2023-03-20 | 51.96 | $49.55 | 247114 |
| 2023-03-17 | 52.23 | $49.21 | 94300 |
| 2023-03-16 | 52.53 | $50.03 | 68338 |
| 2023-03-15 | 52.81 | $49.33 | 24900 |
| 2023-03-14 | 53.11 | $49.95 | 187724 |
| 2023-03-13 | 53.36 | $49.64 | 114700 |
| 2023-03-10 | 53.58 | $50.59 | 49340 |
| 2023-03-09 | 53.77 | $51.68 | 85524 |
| 2023-03-08 | 53.93 | $53.09 | 80000 |
| 2023-03-07 | 54.06 | $52.99 | 30419 |
| 2023-03-06 | 54.18 | $53.31 | 29400 |
| 2023-03-03 | 54.34 | $53.98 | 19000 |
| 2023-03-02 | 54.49 | $53.35 | 237900 |
| 2023-03-01 | 54.63 | $52.92 | 122221 |
| 2023-02-28 | 54.73 | $53.07 | 34800 |
| 2023-02-27 | 54.76 | $53.09 | 115900 |
| 2023-02-24 | 54.80 | $53.01 | 79900 |
| 2023-02-23 | 54.84 | $53.59 | 401329 |
| 2023-02-22 | 54.82 | $53.52 | 319515 |
| 2023-02-21 | 54.80 | $53.27 | 31833 |
| 2023-02-17 | 54.80 | $55.04 | 27409 |
| 2023-02-16 | 54.67 | $55.11 | 49602 |
| 2023-02-15 | 54.48 | $55.73 | 39000 |
| 2023-02-14 | 54.30 | $55.27 | 26800 |
| 2023-02-13 | 54.17 | $54.96 | 62430 |
| 2023-02-10 | 54.05 | $54.01 | 48811 |
| 2023-02-09 | 53.98 | $54.44 | 87100 |
| 2023-02-08 | 53.87 | $54.79 | 80700 |
| 2023-02-07 | 53.71 | $55.70 | 39520 |
| 2023-02-06 | 53.46 | $55.52 | 166700 |
| 2023-02-03 | 53.22 | $56.39 | 640700 |
| 2023-02-02 | 52.88 | $56.93 | 482006 |
| 2023-02-01 | 52.51 | $56.20 | 138000 |
| 2023-01-31 | 52.11 | $55.01 | 72500 |
| 2023-01-30 | 51.76 | $53.60 | 19615 |
| 2023-01-27 | 51.49 | $53.94 | 44200 |
| 2023-01-26 | 51.16 | $53.71 | 31300 |
| 2023-01-25 | 50.87 | $53.31 | 39000 |
| 2023-01-24 | 50.60 | $53.06 | 22800 |
| 2023-01-23 | 50.34 | $53.33 | 36700 |
| 2023-01-20 | 50.08 | $52.40 | 32500 |
| 2023-01-19 | 49.84 | $51.33 | 17300 |
| 2023-01-18 | 49.66 | $52.03 | 47800 |
| 2023-01-17 | 49.49 | $52.64 | 26838 |
| 2023-01-13 | 49.32 | $52.74 | 25029 |
| 2023-01-12 | 49.20 | $52.60 | 26816 |
| 2023-01-11 | 49.09 | $52.21 | 32835 |
| 2023-01-10 | 49.00 | $51.47 | 23800 |
| 2023-01-09 | 48.92 | $50.79 | 38600 |
| 2023-01-06 | 48.90 | $50.66 | 81200 |
| 2023-01-05 | 48.86 | $49.54 | 75300 |
| 2023-01-04 | 48.89 | $49.58 | 50201 |
| 2023-01-03 | 48.94 | $48.15 | 27016 |
| 2022-12-30 | 49.13 | $48.17 | 47300 |
| 2022-12-29 | 49.31 | $48.20 | 51424 |
| 2022-12-28 | 49.49 | $47.18 | 49219 |
| 2022-12-27 | 49.66 | $48.01 | 64042 |
| 2022-12-23 | 49.77 | $48.00 | 13919 |
| 2022-12-22 | 49.92 | $47.73 | 52400 |
| 2022-12-21 | 50.06 | $48.26 | 34600 |
| 2022-12-20 | 50.17 | $47.53 | 103400 |
| 2022-12-19 | 50.27 | $47.71 | 26700 |
| 2022-12-16 | 50.38 | $48.60 | 79300 |
| 2022-12-15 | 50.43 | $49.35 | 21806 |
| 2022-12-14 | 50.44 | $50.32 | 35225 |
| 2022-12-13 | 50.46 | $50.40 | 36301 |
| 2022-12-12 | 50.43 | $50.37 | 57037 |
| 2022-12-09 | 50.43 | $49.85 | 26347 |
| 2022-12-08 | 50.40 | $50.34 | 41000 |
| 2022-12-07 | 50.18 | $49.93 | 20200 |
| 2022-12-06 | 50.05 | $50.12 | 22633 |
| 2022-12-05 | 49.90 | $50.61 | 28348 |
| 2022-12-02 | 49.71 | $51.87 | 10945 |
| 2022-12-01 | 49.42 | $51.84 | 14117 |
| 2022-11-30 | 49.14 | $51.71 | 31000 |
| 2022-11-29 | 48.95 | $50.68 | 24800 |
| 2022-11-28 | 48.80 | $50.23 | 94100 |
| 2022-11-25 | 48.69 | $50.86 | 4700 |
| 2022-11-23 | 48.50 | $50.69 | 12042 |
| 2022-11-22 | 48.31 | $50.44 | 24100 |
| 2022-11-21 | 48.15 | $49.44 | 81100 |
| 2022-11-18 | 47.97 | $49.85 | 125300 |
| 2022-11-17 | 47.74 | $49.61 | 8505 |
| 2022-11-16 | 47.47 | $49.64 | 16300 |
| 2022-11-15 | 47.23 | $50.68 | 33036 |
| 2022-11-14 | 47.00 | $49.78 | 65149 |
| 2022-11-11 | 46.77 | $50.51 | 18000 |
| 2022-11-10 | 46.45 | $49.08 | 31900 |
| 2022-11-09 | 46.25 | $46.09 | 36100 |
| 2022-11-08 | 46.17 | $47.21 | 37303 |
| 2022-11-07 | 46.04 | $47.10 | 22822 |
| 2022-11-04 | 45.90 | $46.80 | 19144 |
| 2022-11-03 | 45.81 | $46.16 | 24100 |
| 2022-11-02 | 45.79 | $46.26 | 21800 |
| 2022-11-01 | 45.78 | $47.93 | 40026 |
| 2022-10-31 | 45.69 | $47.64 | 48400 |
| 2022-10-28 | 45.52 | $47.94 | 17148 |
| 2022-10-27 | 45.27 | $47.08 | 23000 |
| 2022-10-26 | 45.09 | $46.95 | 39016 |
| 2022-10-25 | 45.00 | $47.18 | 19120 |
| 2022-10-24 | 44.82 | $45.81 | 30511 |
| 2022-10-21 | 44.71 | $45.34 | 17842 |
| 2022-10-20 | 44.65 | $44.28 | 26236 |
| 2022-10-19 | 44.69 | $44.85 | 31400 |
| 2022-10-18 | 44.76 | $45.95 | 33512 |
| 2022-10-17 | 44.81 | $45.15 | 38800 |
| 2022-10-14 | 44.95 | $44.20 | 44306 |
| 2022-10-13 | 45.11 | $45.05 | 26418 |
| 2022-10-12 | 45.24 | $44.55 | 24704 |
| 2022-10-11 | 45.41 | $44.52 | 41918 |
| 2022-10-10 | 45.59 | $44.45 | 27108 |
| 2022-10-07 | 45.88 | $44.81 | 48831 |
| 2022-10-06 | 46.13 | $45.84 | 23232 |
| 2022-10-05 | 46.28 | $46.07 | 27300 |
| 2022-10-04 | 46.40 | $46.08 | 61700 |
| 2022-10-03 | 46.45 | $44.23 | 113633 |
| 2022-09-30 | 46.62 | $43.02 | 104100 |
| 2022-09-29 | 46.87 | $43.51 | 49239 |
| 2022-09-28 | 47.09 | $45.04 | 110138 |
| 2022-09-27 | 47.26 | $43.74 | 42700 |
| 2022-09-26 | 47.52 | $43.47 | 40705 |
| 2022-09-23 | 47.81 | $44.17 | 170900 |
| 2022-09-22 | 48.15 | $45.10 | 82700 |
| 2022-09-21 | 48.40 | $46.17 | 32000 |
| 2022-09-20 | 48.59 | $47.00 | 23600 |
| 2022-09-19 | 48.73 | $48.07 | 26600 |
| 2022-09-16 | 48.89 | $47.24 | 52200 |
| 2022-09-15 | 49.14 | $47.78 | 41228 |
| 2022-09-14 | 49.36 | $47.89 | 44600 |
| 2022-09-13 | 49.62 | $48.04 | 27700 |
| 2022-09-12 | 49.81 | $50.40 | 9737 |
| 2022-09-09 | 49.89 | $49.80 | 21733 |
| 2022-09-08 | 49.96 | $48.78 | 13500 |
| 2022-09-07 | 50.06 | $48.49 | 13400 |
| 2022-09-06 | 50.11 | $47.08 | 21306 |
| 2022-09-02 | 50.28 | $47.68 | 106300 |
| 2022-09-01 | 50.39 | $47.88 | 59334 |
| 2022-08-31 | 50.50 | $47.92 | 66822 |
| 2022-08-30 | 50.62 | $48.57 | 41124 |
| 2022-08-29 | 50.65 | $48.94 | 15046 |
| 2022-08-26 | 50.71 | $49.14 | 21006 |
| 2022-08-25 | 50.73 | $50.95 | 27900 |
| 2022-08-24 | 50.64 | $50.10 | 27800 |
| 2022-08-23 | 50.55 | $50.02 | 15746 |
| 2022-08-22 | 50.41 | $49.84 | 19031 |
| 2022-08-19 | 50.34 | $51.24 | 20100 |
| 2022-08-18 | 50.21 | $52.22 | 34219 |
| 2022-08-17 | 50.06 | $52.14 | 31738 |
| 2022-08-16 | 49.89 | $53.09 | 66100 |
| 2022-08-15 | 49.65 | $52.00 | 14040 |
| 2022-08-12 | 49.38 | $51.88 | 47137 |
| 2022-08-11 | 49.10 | $51.27 | 17117 |
| 2022-08-10 | 48.81 | $50.74 | 44100 |
| 2022-08-09 | 48.58 | $49.48 | 77011 |
| 2022-08-08 | 48.40 | $50.59 | 16900 |
| 2022-08-05 | 48.16 | $49.83 | 24403 |
| 2022-08-04 | 48.00 | $50.09 | 43940 |
| 2022-08-03 | 47.82 | $50.22 | 44648 |
| 2022-08-02 | 47.59 | $49.24 | 67806 |
| 2022-08-01 | 47.44 | $50.04 | 107422 |
| 2022-07-29 | 47.21 | $49.55 | 34300 |
| 2022-07-28 | 46.97 | $49.29 | 141111 |
| 2022-07-27 | 46.78 | $48.27 | 54005 |
| 2022-07-26 | 46.66 | $47.13 | 74500 |
| 2022-07-25 | 46.66 | $48.46 | 32600 |
| 2022-07-22 | 46.59 | $48.73 | 15700 |
| 2022-07-21 | 46.44 | $49.07 | 102800 |
| 2022-07-20 | 46.24 | $48.86 | 31800 |
| 2022-07-19 | 46.05 | $48.18 | 90100 |
| 2022-07-18 | 45.87 | $46.60 | 35700 |
| 2022-07-15 | 45.73 | $46.37 | 46508 |
| 2022-07-14 | 45.73 | $45.49 | 30621 |
| 2022-07-13 | 45.73 | $46.08 | 69318 |
| 2022-07-12 | 45.70 | $46.00 | 101400 |
| 2022-07-11 | 45.79 | $45.77 | 64230 |
| 2022-07-08 | 45.99 | $46.46 | 79204 |
| 2022-07-07 | 46.18 | $46.67 | 92500 |
| 2022-07-06 | 46.39 | $45.56 | 104500 |
| 2022-07-05 | 46.64 | $46.20 | 92700 |
| 2022-07-01 | 46.84 | $45.44 | 346700 |
| 2022-06-30 | 47.11 | $44.73 | 108439 |
| 2022-06-29 | 47.36 | $45.45 | 259400 |
| 2022-06-28 | 47.60 | $46.02 | 83800 |
| 2022-06-27 | 47.84 | $46.97 | 54038 |
| 2022-06-24 | 47.98 | $47.20 | 54500 |
| 2022-06-23 | 48.00 | $45.62 | 55400 |
| 2022-06-22 | 48.01 | $45.03 | 52000 |
| 2022-06-21 | 48.11 | $45.09 | 35316 |
| 2022-06-17 | 48.21 | $44.63 | 162900 |
| 2022-06-16 | 48.35 | $43.78 | 59133 |
| 2022-06-15 | 48.54 | $46.36 | 81600 |
| 2022-06-14 | 48.75 | $45.55 | 68513 |
| 2022-06-13 | 48.93 | $45.39 | 73400 |
| 2022-06-10 | 49.15 | $47.85 | 55400 |
| 2022-06-09 | 49.17 | $49.73 | 48900 |
| 2022-06-08 | 49.05 | $50.40 | 131208 |
| 2022-06-07 | 48.97 | $50.79 | 101530 |
| 2022-06-06 | 48.88 | $50.57 | 114600 |
| 2022-06-03 | 48.88 | $50.16 | 61645 |
| 2022-06-02 | 48.96 | $50.79 | 71900 |
| 2022-06-01 | 49.11 | $49.79 | 150700 |
| 2022-05-31 | 49.25 | $50.36 | 83233 |
| 2022-05-27 | 49.36 | $50.76 | 42213 |
| 2022-05-26 | 49.41 | $49.65 | 111400 |
| 2022-05-25 | 49.59 | $47.68 | 123800 |
| 2022-05-24 | 49.81 | $45.76 | 81613 |
| 2022-05-23 | 50.14 | $47.19 | 112000 |
| 2022-05-20 | 50.47 | $47.09 | 233900 |
| 2022-05-19 | 50.77 | $47.44 | 192025 |
| 2022-05-18 | 51.11 | $47.58 | 97900 |
| 2022-05-17 | 51.50 | $50.50 | 101541 |
| 2022-05-16 | 51.75 | $49.13 | 257436 |
| 2022-05-13 | 51.98 | $49.83 | 152532 |
| 2022-05-12 | 52.20 | $48.20 | 121324 |
| 2022-05-11 | 52.50 | $47.38 | 248200 |
| 2022-05-10 | 52.79 | $48.69 | 332500 |
| 2022-05-09 | 53.02 | $49.11 | 170700 |
| 2022-05-06 | 53.21 | $50.60 | 182700 |
| 2022-05-05 | 53.33 | $51.66 | 144928 |
| 2022-05-04 | 53.39 | $53.86 | 243100 |
| 2022-05-03 | 53.40 | $52.62 | 235426 |
| 2022-05-02 | 53.52 | $52.53 | 655100 |
| 2022-04-29 | 53.62 | $51.67 | 221436 |
| 2022-04-28 | 53.76 | $53.20 | 202001 |
| 2022-04-27 | 53.89 | $52.25 | 968903 |
| 2022-04-26 | 54.13 | $52.29 | 491800 |
| 2022-04-25 | 54.28 | $53.85 | 757200 |
| 2022-04-22 | 54.35 | $52.96 | 11.7M |
| 2022-04-21 | 54.48 | $54.32 | 2.7M |
| 2022-04-20 | 54.51 | $55.32 | 2.6M |
| 2022-04-19 | 54.56 | $55.49 | 104645 |
| 2022-04-18 | 54.57 | $53.82 | 146634 |
| 2022-04-14 | 54.72 | $54.11 | 198700 |
| 2022-04-13 | 54.82 | $54.30 | 196923 |
| 2022-04-12 | 54.88 | $53.17 | 193008 |
| 2022-04-11 | 54.92 | $53.17 | 283608 |
| 2022-04-08 | 54.89 | $53.09 | 248900 |
| 2022-04-07 | 54.87 | $52.87 | 687115 |
| 2022-04-06 | 54.92 | $52.99 | 548100 |
| 2022-04-05 | 54.96 | $53.99 | 221331 |
| 2022-04-04 | 54.89 | $55.08 | 80900 |
| 2022-04-01 | 54.72 | $54.36 | 262000 |
| 2022-03-31 | 54.74 | $54.48 | 234019 |
| 2022-03-30 | 54.83 | $55.95 | 208800 |
| 2022-03-29 | 54.88 | $57.05 | 122700 |
| 2022-03-28 | 54.79 | $55.30 | 162800 |
| 2022-03-25 | 54.84 | $55.27 | 86813 |
| 2022-03-24 | 54.91 | $55.44 | 120300 |
| 2022-03-23 | 54.89 | $55.03 | 306500 |
| 2022-03-22 | 54.85 | $56.27 | 234136 |
| 2022-03-21 | 54.80 | $55.73 | 66342 |
| 2022-03-18 | 54.86 | $56.74 | 60300 |
| 2022-03-17 | 54.87 | $56.02 | 73038 |
| 2022-03-16 | 55.00 | $55.59 | 273600 |
| 2022-03-15 | 55.15 | $53.90 | 164500 |
| 2022-03-14 | 55.32 | $52.55 | 242913 |
| 2022-03-11 | 55.58 | $52.86 | 4.6M |
| 2022-03-10 | 55.86 | $53.78 | 246228 |
| 2022-03-09 | 56.15 | $53.88 | 446517 |
| 2022-03-08 | 56.37 | $52.42 | 247240 |
| 2022-03-07 | 56.60 | $51.73 | 109700 |
| 2022-03-04 | 56.85 | $54.79 | 120920 |
| 2022-03-03 | 56.96 | $56.24 | 97611 |
| 2022-03-02 | 57.05 | $57.08 | 124700 |
| 2022-03-01 | 57.10 | $55.23 | 293600 |
| 2022-02-28 | 57.21 | $56.34 | 237900 |
| 2022-02-25 | 57.20 | $56.49 | 624100 |
| 2022-02-24 | 57.13 | $55.19 | 360800 |
| 2022-02-23 | 57.16 | $54.11 | 161328 |
| 2022-02-22 | 57.28 | $55.27 | 125900 |
| 2022-02-18 | 57.39 | $56.94 | 200823 |
| 2022-02-17 | 57.32 | $57.08 | 83100 |
| 2022-02-16 | 57.28 | $58.44 | 119200 |
| 2022-02-15 | 57.25 | $58.76 | 298820 |
| 2022-02-14 | 57.24 | $57.31 | 131410 |
| 2022-02-11 | 57.36 | $57.58 | 226632 |
| 2022-02-10 | 57.50 | $58.61 | 128827 |
| 2022-02-09 | 57.58 | $59.56 | 107108 |
| 2022-02-08 | 57.62 | $58.21 | 151428 |
| 2022-02-07 | 57.70 | $57.00 | 81900 |
| 2022-02-04 | 57.88 | $56.80 | 347034 |
| 2022-02-03 | 58.10 | $56.98 | 134700 |
| 2022-02-02 | 58.30 | $58.00 | 484110 |
| 2022-02-01 | 58.53 | $58.10 | 329500 |
| 2022-01-31 | 58.73 | $57.46 | 316416 |
| 2022-01-28 | 58.96 | $56.04 | 294703 |
| 2022-01-27 | 59.25 | $55.14 | 353046 |
| 2022-01-26 | 59.58 | $55.71 | 208936 |
| 2022-01-25 | 59.87 | $56.63 | 213616 |
| 2022-01-24 | 60.12 | $57.50 | 698800 |
| 2022-01-21 | 60.28 | $55.55 | 472304 |
| 2022-01-20 | 60.52 | $56.31 | 392534 |
| 2022-01-19 | 60.69 | $57.84 | 212500 |
| 2022-01-18 | 60.71 | $58.49 | 61241 |
| 2022-01-14 | 60.77 | $59.65 | 305300 |
| 2022-01-13 | 60.78 | $60.34 | 70600 |
| 2022-01-12 | 60.81 | $60.29 | 97100 |
| 2022-01-11 | 60.81 | $60.33 | 113700 |
| 2022-01-10 | 60.83 | $59.83 | 86700 |
| 2022-01-07 | 60.95 | $60.64 | 77722 |
| 2022-01-06 | 61.00 | $61.13 | 305100 |
| 2022-01-05 | 61.07 | $60.92 | 129000 |
| 2022-01-04 | 61.14 | $62.62 | 318609 |
| 2022-01-03 | 61.07 | $62.15 | 478703 |
| 2021-12-31 | 60.98 | $62.04 | 40400 |
| 2021-12-30 | 60.93 | $61.93 | 249547 |
| 2021-12-29 | 60.81 | $61.79 | 54343 |
| 2021-12-28 | 60.75 | $61.49 | 109946 |
| 2021-12-27 | 60.79 | $61.46 | 83000 |
| 2021-12-23 | 60.83 | $60.80 | 48829 |
| 2021-12-22 | 60.97 | $60.39 | 56200 |
| 2021-12-21 | 61.16 | $59.68 | 50500 |
| 2021-12-20 | 61.39 | $58.25 | 431400 |
| 2021-12-17 | 61.69 | $59.64 | 60138 |
| 2021-12-16 | 61.95 | $59.92 | 118931 |
| 2021-12-15 | 62.20 | $60.88 | 157700 |
| 2021-12-14 | 62.43 | $60.39 | 193200 |
| 2021-12-13 | 62.66 | $60.70 | 105200 |
| 2021-12-10 | 62.86 | $62.15 | 2.2M |
| 2021-12-09 | 62.97 | $61.73 | 70800 |
| 2021-12-08 | 63.07 | $62.45 | 108300 |
| 2021-12-07 | 63.18 | $62.26 | 103031 |
| 2021-12-06 | 63.28 | $61.21 | 114123 |
| 2021-12-03 | 63.44 | $60.34 | 51200 |
| 2021-12-02 | 63.61 | $61.06 | 125200 |
| 2021-12-01 | 63.76 | $59.58 | 359011 |
| 2021-11-30 | 63.91 | $60.66 | 152700 |
| 2021-11-29 | 64.02 | $62.20 | 81200 |
| 2021-11-26 | 64.00 | $62.33 | 53300 |
| 2021-11-24 | 63.97 | $63.65 | 56900 |
| 2021-11-23 | 63.85 | $64.08 | 81000 |
| 2021-11-22 | 63.74 | $64.31 | 48829 |
| 2021-11-19 | 63.64 | $64.20 | 89401 |
| 2021-11-18 | 63.54 | $64.88 | 42606 |
| 2021-11-17 | 63.40 | $64.85 | 70504 |
| 2021-11-16 | 63.23 | $65.57 | 63500 |
| 2021-11-15 | 63.01 | $65.01 | 296400 |
| 2021-11-12 | 62.83 | $64.74 | 41700 |
| 2021-11-11 | 62.63 | $64.20 | 54400 |
| 2021-11-10 | 62.46 | $63.86 | 38326 |
| 2021-11-09 | 62.26 | $64.52 | 68600 |
| 2021-11-08 | 62.01 | $64.33 | 44800 |
| 2021-11-05 | 61.76 | $64.42 | 52800 |
| 2021-11-04 | 61.53 | $63.83 | 102628 |
| 2021-11-03 | 61.35 | $63.89 | 196500 |
| 2021-11-02 | 61.10 | $62.62 | 289718 |
| 2021-11-01 | 60.93 | $62.95 | 440400 |
| 2021-10-29 | 60.74 | $61.82 | 31430 |
| 2021-10-28 | 60.63 | $61.73 | 32549 |
| 2021-10-27 | 60.50 | $61.10 | 43223 |
| 2021-10-26 | 60.49 | $61.92 | 48009 |
| 2021-10-25 | 60.44 | $62.43 | 54000 |
| 2021-10-22 | 60.40 | $62.11 | 44400 |
| 2021-10-21 | 60.37 | $62.13 | 151538 |
| 2021-10-20 | 60.34 | $61.39 | 51800 |
| 2021-10-19 | 60.32 | $61.20 | 54200 |
| 2021-10-18 | 60.26 | $61.38 | 47900 |
| 2021-10-15 | 60.20 | $60.82 | 50300 |
| 2021-10-14 | 60.22 | $60.71 | 56700 |
| 2021-10-13 | 60.26 | $59.81 | 54000 |
| 2021-10-12 | 60.33 | $59.70 | 45742 |
| 2021-10-11 | 60.37 | $59.32 | 86400 |
| 2021-10-08 | 60.44 | $59.80 | 88014 |
| 2021-10-07 | 60.49 | $60.08 | 45300 |
| 2021-10-06 | 60.53 | $58.96 | 107500 |
| 2021-10-05 | 60.62 | $59.24 | 120200 |
| 2021-10-04 | 60.71 | $59.12 | 584019 |
| 2021-10-01 | 60.84 | $59.66 | 436800 |
| 2021-09-30 | 60.96 | $59.11 | 102600 |
| 2021-09-29 | 61.11 | $60.92 | 56436 |
| 2021-09-28 | 61.16 | $60.81 | 62844 |
| 2021-09-27 | 61.23 | $61.77 | 30623 |
| 2021-09-24 | 61.26 | $61.46 | 45605 |
| 2021-09-23 | 61.28 | $61.52 | 26700 |
| 2021-09-22 | 61.34 | $60.97 | 97700 |
| 2021-09-21 | 61.40 | $60.04 | 44641 |
| 2021-09-20 | 61.46 | $60.18 | 64100 |
| 2021-09-17 | 61.51 | $61.31 | 25924 |
| 2021-09-16 | 61.45 | $61.51 | 121100 |
| 2021-09-15 | 61.40 | $61.09 | 45522 |
| 2021-09-14 | 61.38 | $60.45 | 64100 |
| 2021-09-13 | 61.47 | $60.84 | 59423 |
| 2021-09-10 | 61.54 | $60.67 | 44700 |
| 2021-09-09 | 61.64 | $61.03 | 144100 |
| 2021-09-08 | 61.74 | $60.69 | 50239 |
| 2021-09-07 | 61.82 | $61.09 | 69100 |
| 2021-09-03 | 61.83 | $61.67 | 52400 |
| 2021-09-02 | 61.83 | $62.02 | 259030 |
| 2021-09-01 | 61.82 | $62.14 | 187034 |
| 2021-08-31 | 61.77 | $61.95 | 72123 |
| 2021-08-30 | 61.76 | $62.23 | 83113 |
| 2021-08-27 | 61.72 | $62.38 | 71840 |
| 2021-08-26 | 61.67 | $61.79 | 56400 |
| 2021-08-25 | 61.67 | $62.67 | 105043 |
| 2021-08-24 | 61.58 | $62.24 | 76200 |
| 2021-08-23 | 61.51 | $61.34 | 101600 |
| 2021-08-20 | 61.52 | $61.02 | 86700 |
| 2021-08-19 | 61.53 | $60.21 | 182900 |
| 2021-08-18 | 61.54 | $60.43 | 74800 |
| 2021-08-17 | 61.55 | $60.79 | 48335 |
| 2021-08-16 | 61.50 | $62.28 | 316500 |
| 2021-08-13 | 61.29 | $62.25 | 63332 |
| 2021-08-12 | 61.12 | $62.64 | 58200 |
| 2021-08-11 | 60.96 | $62.89 | 42600 |
| 2021-08-10 | 60.82 | $62.29 | 44000 |
| 2021-08-09 | 60.72 | $61.42 | 74728 |
| 2021-08-06 | 60.71 | $61.59 | 221223 |
| 2021-08-05 | 60.68 | $61.89 | 122600 |
| 2021-08-04 | 60.58 | $61.06 | 268518 |
| 2021-08-03 | 60.55 | $61.77 | 110148 |
| 2021-08-02 | 60.50 | $61.47 | 253041 |
| 2021-07-30 | 60.49 | $61.33 | 47600 |
| 2021-07-29 | 60.49 | $61.76 | 55600 |
| 2021-07-28 | 60.44 | $60.90 | 43647 |
| 2021-07-27 | 60.42 | $60.92 | 70200 |
| 2021-07-26 | 60.40 | $61.49 | 101800 |
| 2021-07-23 | 60.35 | $61.22 | 79235 |
| 2021-07-22 | 60.30 | $60.44 | 93036 |
| 2021-07-21 | 60.26 | $60.62 | 140460 |
| 2021-07-20 | 60.20 | $59.85 | 212800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
68.86
2026-07-17
Close Price
$69.35
Vol: 4235
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
45.22
Average
58.78
Maximum
70.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 68.86 | $69.35 | 4235 |
| 2026-07-16 | 68.81 | $70.18 | 7903 |
| 2026-07-15 | 68.67 | $69.16 | 5910 |
| 2026-07-14 | 68.61 | $68.36 | 6100 |
| 2026-07-13 | 68.64 | $68.59 | 3900 |
| 2026-07-10 | 68.65 | $68.84 | 7000 |
| 2026-07-09 | 68.63 | $68.40 | 4100 |
| 2026-07-08 | 68.65 | $67.53 | 13800 |
| 2026-07-07 | 68.77 | $68.90 | 13200 |
| 2026-07-06 | 68.75 | $69.14 | 4800 |
| 2026-07-02 | 68.71 | $69.66 | 12000 |
| 2026-07-01 | 68.61 | $69.01 | 27547 |
| 2026-06-30 | 68.57 | $69.17 | 4543 |
| 2026-06-29 | 68.51 | $69.51 | 6720 |
| 2026-06-26 | 68.40 | $70.25 | 4303 |
| 2026-06-25 | 68.21 | $69.43 | 6000 |
| 2026-06-24 | 68.08 | $69.87 | 3300 |
| 2026-06-23 | 67.89 | $68.29 | 4945 |
| 2026-06-22 | 67.85 | $68.35 | 4642 |
| 2026-06-18 | 67.80 | $69.03 | 9236 |
| 2026-06-17 | 67.67 | $67.84 | 6600 |
| 2026-06-16 | 67.65 | $69.46 | 4300 |
| 2026-06-15 | 67.46 | $69.60 | 4400 |
| 2026-06-12 | 67.23 | $69.62 | 11400 |
| 2026-06-11 | 66.98 | $69.37 | 2000 |
| 2026-06-10 | 66.73 | $67.29 | 10718 |
| 2026-06-09 | 66.67 | $68.11 | 3701 |
| 2026-06-08 | 66.52 | $66.73 | 11300 |
| 2026-06-05 | 66.50 | $66.60 | 8700 |
| 2026-06-04 | 66.49 | $66.95 | 4900 |
| 2026-06-03 | 66.44 | $66.97 | 4849 |
| 2026-06-02 | 66.38 | $67.23 | 3802 |
| 2026-06-01 | 66.30 | $67.69 | 10500 |
| 2026-05-29 | 66.15 | $67.96 | 8140 |
| 2026-05-28 | 65.96 | $68.42 | 9500 |
| 2026-05-27 | 65.70 | $67.80 | 29500 |
| 2026-05-26 | 65.48 | $66.84 | 17700 |
| 2026-05-22 | 65.33 | $66.08 | 9200 |
| 2026-05-21 | 65.26 | $65.60 | 12100 |
| 2026-05-20 | 65.22 | $64.67 | 11821 |
| 2026-05-19 | 65.28 | $62.83 | 8800 |
| 2026-05-18 | 65.54 | $63.47 | 5300 |
| 2026-05-15 | 65.75 | $63.19 | 4427 |
| 2026-05-14 | 66.02 | $64.28 | 27700 |
| 2026-05-13 | 66.21 | $63.70 | 10200 |
| 2026-05-12 | 66.47 | $64.45 | 4000 |
| 2026-05-11 | 66.68 | $64.93 | 4700 |
| 2026-05-08 | 66.87 | $66.48 | 10837 |
| 2026-05-07 | 66.91 | $66.44 | 4400 |
| 2026-05-06 | 66.96 | $67.08 | 3800 |
| 2026-05-05 | 66.95 | $65.69 | 15327 |
| 2026-05-04 | 67.08 | $65.15 | 8900 |
| 2026-05-01 | 67.28 | $66.77 | 3301 |
| 2026-04-30 | 67.33 | $67.07 | 3500 |
| 2026-04-29 | 67.36 | $66.07 | 9900 |
| 2026-04-28 | 67.50 | $66.74 | 12100 |
| 2026-04-27 | 67.58 | $67.37 | 12800 |
| 2026-04-24 | 67.60 | $67.77 | 2611 |
| 2026-04-23 | 67.58 | $68.12 | 11000 |
| 2026-04-22 | 67.52 | $69.30 | 6315 |
| 2026-04-21 | 67.34 | $71.10 | 14110 |
| 2026-04-20 | 66.94 | $71.31 | 3400 |
| 2026-04-17 | 66.48 | $70.32 | 10626 |
| 2026-04-16 | 66.08 | $68.10 | 6605 |
| 2026-04-15 | 65.86 | $68.01 | 7116 |
| 2026-04-14 | 65.64 | $68.00 | 6600 |
| 2026-04-13 | 65.39 | $67.24 | 3513 |
| 2026-04-10 | 65.20 | $66.62 | 7600 |
| 2026-04-09 | 65.05 | $67.09 | 4114 |
| 2026-04-08 | 64.83 | $66.44 | 17600 |
| 2026-04-07 | 64.66 | $64.38 | 11500 |
| 2026-04-06 | 64.69 | $65.01 | 5630 |
| 2026-04-02 | 64.66 | $64.22 | 11419 |
| 2026-04-01 | 64.70 | $64.46 | 35000 |
| 2026-03-31 | 64.73 | $64.02 | 23818 |
| 2026-03-30 | 64.80 | $62.05 | 6300 |
| 2026-03-27 | 65.09 | $62.56 | 17300 |
| 2026-03-26 | 65.36 | $63.86 | 4900 |
| 2026-03-25 | 65.52 | $64.58 | 40441 |
| 2026-03-24 | 65.61 | $64.26 | 11800 |
| 2026-03-23 | 65.76 | $64.10 | 16112 |
| 2026-03-20 | 65.93 | $62.58 | 13600 |
| 2026-03-19 | 66.28 | $63.83 | 5334 |
| 2026-03-18 | 66.54 | $63.65 | 3300 |
| 2026-03-17 | 66.85 | $64.75 | 18100 |
| 2026-03-16 | 67.07 | $64.10 | 9734 |
| 2026-03-13 | 67.38 | $63.47 | 7700 |
| 2026-03-12 | 67.79 | $63.72 | 14017 |
| 2026-03-11 | 68.22 | $65.27 | 14500 |
| 2026-03-10 | 68.53 | $65.64 | 5619 |
| 2026-03-09 | 68.84 | $66.19 | 7002 |
| 2026-03-06 | 69.11 | $66.16 | 14744 |
| 2026-03-05 | 69.42 | $67.61 | 11230 |
| 2026-03-04 | 69.62 | $68.27 | 34313 |
| 2026-03-03 | 69.76 | $68.04 | 18300 |
| 2026-03-02 | 69.94 | $68.42 | 123000 |
| 2026-02-27 | 70.10 | $69.48 | 3316 |
| 2026-02-26 | 70.16 | $70.33 | 20700 |
| 2026-02-25 | 70.14 | $69.14 | 14600 |
| 2026-02-24 | 70.25 | $69.51 | 41400 |
| 2026-02-23 | 70.33 | $68.88 | 7127 |
| 2026-02-20 | 70.48 | $70.75 | 6100 |
| 2026-02-19 | 70.45 | $70.28 | 80500 |
| 2026-02-18 | 70.47 | $71.34 | 9400 |
| 2026-02-17 | 70.38 | $70.47 | 16100 |
| 2026-02-13 | 70.37 | $70.22 | 4116 |
| 2026-02-12 | 70.39 | $69.72 | 6314 |
| 2026-02-11 | 70.46 | $70.97 | 6731 |
| 2026-02-10 | 70.40 | $71.56 | 16031 |
| 2026-02-09 | 70.28 | $71.10 | 22900 |
| 2026-02-06 | 70.19 | $71.61 | 83018 |
| 2026-02-05 | 70.04 | $69.94 | 46200 |
| 2026-02-04 | 70.05 | $70.85 | 9027 |
| 2026-02-03 | 69.97 | $69.66 | 11900 |
| 2026-02-02 | 70.00 | $69.76 | 6200 |
| 2026-01-30 | 70.03 | $68.83 | 6000 |
| 2026-01-29 | 70.16 | $69.26 | 15419 |
| 2026-01-28 | 70.25 | $68.90 | 14240 |
| 2026-01-27 | 70.39 | $69.64 | 5926 |
| 2026-01-26 | 70.47 | $69.94 | 34600 |
| 2026-01-23 | 70.53 | $70.36 | 72001 |
| 2026-01-22 | 70.54 | $70.99 | 29800 |
| 2026-01-21 | 70.50 | $71.06 | 9700 |
| 2026-01-20 | 70.44 | $69.79 | 11306 |
| 2026-01-16 | 70.51 | $71.44 | 5600 |
| 2026-01-15 | 70.41 | $72.20 | 12200 |
| 2026-01-14 | 70.22 | $71.53 | 10500 |
| 2026-01-13 | 70.08 | $72.23 | 11300 |
| 2026-01-12 | 69.85 | $71.93 | 20200 |
| 2026-01-09 | 69.64 | $72.19 | 10701 |
| 2026-01-08 | 69.37 | $71.60 | 13000 |
| 2026-01-07 | 69.13 | $70.16 | 41412 |
| 2026-01-06 | 69.02 | $70.81 | 12300 |
| 2026-01-05 | 68.84 | $69.70 | 17800 |
| 2026-01-02 | 68.75 | $69.02 | 168400 |
| 2025-12-31 | 68.72 | $68.37 | 5731 |
| 2025-12-30 | 68.75 | $68.98 | 9348 |
| 2025-12-29 | 68.73 | $69.19 | 2600 |
| 2025-12-26 | 68.68 | $69.63 | 5200 |
| 2025-12-24 | 68.58 | $69.51 | 2400 |
| 2025-12-23 | 68.48 | $69.26 | 11300 |
| 2025-12-22 | 68.40 | $69.72 | 6400 |
| 2025-12-19 | 68.26 | $69.62 | 5400 |
| 2025-12-18 | 68.12 | $69.26 | 8800 |
| 2025-12-17 | 68.00 | $69.08 | 9416 |
| 2025-12-16 | 67.89 | $69.49 | 9221 |
| 2025-12-15 | 67.72 | $69.58 | 40500 |
| 2025-12-12 | 67.52 | $69.57 | 14241 |
| 2025-12-11 | 67.31 | $70.12 | 19311 |
| 2025-12-10 | 67.01 | $69.23 | 9913 |
| 2025-12-09 | 66.77 | $67.85 | 7300 |
| 2025-12-08 | 66.66 | $67.90 | 11161 |
| 2025-12-05 | 66.53 | $68.38 | 5722 |
| 2025-12-04 | 66.34 | $67.73 | 6700 |
| 2025-12-03 | 66.19 | $68.07 | 6036 |
| 2025-12-02 | 65.99 | $67.41 | 15048 |
| 2025-12-01 | 65.84 | $67.71 | 4500 |
| 2025-11-28 | 65.65 | $67.63 | 2600 |
| 2025-11-26 | 65.44 | $67.34 | 13400 |
| 2025-11-25 | 65.24 | $66.56 | 5345 |
| 2025-11-24 | 65.10 | $64.53 | 8137 |
| 2025-11-21 | 65.16 | $64.57 | 33211 |
| 2025-11-20 | 65.22 | $62.48 | 16001 |
| 2025-11-19 | 65.51 | $63.54 | 3144 |
| 2025-11-18 | 65.72 | $63.76 | 6400 |
| 2025-11-17 | 65.92 | $63.62 | 79400 |
| 2025-11-14 | 66.16 | $65.19 | 10500 |
| 2025-11-13 | 66.27 | $65.82 | 7752 |
| 2025-11-12 | 66.31 | $66.92 | 14500 |
| 2025-11-11 | 66.25 | $66.39 | 7100 |
| 2025-11-10 | 66.23 | $66.18 | 5819 |
| 2025-11-07 | 66.24 | $65.71 | 6233 |
| 2025-11-06 | 66.30 | $64.40 | 7400 |
| 2025-11-05 | 66.50 | $65.38 | 12100 |
| 2025-11-04 | 66.61 | $64.57 | 14600 |
| 2025-11-03 | 66.83 | $65.56 | 117705 |
| 2025-10-31 | 66.96 | $65.85 | 23800 |
| 2025-10-30 | 67.08 | $65.70 | 5317 |
| 2025-10-29 | 67.22 | $66.38 | 92845 |
| 2025-10-28 | 67.31 | $67.61 | 8823 |
| 2025-10-27 | 67.28 | $68.00 | 6300 |
| 2025-10-24 | 67.20 | $67.55 | 8843 |
| 2025-10-23 | 67.17 | $67.61 | 9300 |
| 2025-10-22 | 67.12 | $67.28 | 26600 |
| 2025-10-21 | 67.11 | $67.84 | 20300 |
| 2025-10-20 | 67.03 | $66.74 | 5526 |
| 2025-10-17 | 67.06 | $66.29 | 4300 |
| 2025-10-16 | 67.14 | $66.04 | 4312 |
| 2025-10-15 | 67.25 | $66.75 | 8300 |
| 2025-10-14 | 67.31 | $66.72 | 5046 |
| 2025-10-13 | 67.37 | $65.48 | 5948 |
| 2025-10-10 | 67.57 | $64.28 | 3500 |
| 2025-10-09 | 67.91 | $65.85 | 8000 |
| 2025-10-08 | 68.13 | $66.65 | 17231 |
| 2025-10-07 | 68.29 | $66.67 | 27516 |
| 2025-10-06 | 68.46 | $67.85 | 23425 |
| 2025-10-03 | 68.52 | $68.28 | 88630 |
| 2025-10-02 | 68.55 | $68.43 | 8187 |
| 2025-10-01 | 68.56 | $68.14 | 47900 |
| 2025-09-30 | 68.60 | $68.22 | 66100 |
| 2025-09-29 | 68.65 | $68.89 | 14245 |
| 2025-09-26 | 68.62 | $68.50 | 6722 |
| 2025-09-25 | 68.63 | $67.64 | 9700 |
| 2025-09-24 | 68.74 | $68.44 | 6600 |
| 2025-09-23 | 68.77 | $68.59 | 5201 |
| 2025-09-22 | 68.79 | $68.46 | 10000 |
| 2025-09-19 | 68.82 | $68.95 | 12200 |
| 2025-09-18 | 68.81 | $69.40 | 82300 |
| 2025-09-17 | 68.74 | $69.04 | 6300 |
| 2025-09-16 | 68.71 | $68.86 | 11500 |
| 2025-09-15 | 68.70 | $69.12 | 38400 |
| 2025-09-12 | 68.65 | $69.13 | 6800 |
| 2025-09-11 | 68.60 | $70.20 | 10111 |
| 2025-09-10 | 68.44 | $69.11 | 5013 |
| 2025-09-09 | 68.36 | $69.72 | 5600 |
| 2025-09-08 | 68.22 | $70.29 | 14600 |
| 2025-09-05 | 68.00 | $70.02 | 7200 |
| 2025-09-04 | 67.79 | $70.05 | 38922 |
| 2025-09-03 | 67.55 | $69.03 | 12832 |
| 2025-09-02 | 67.40 | $68.67 | 21100 |
| 2025-08-29 | 67.27 | $68.73 | 63407 |
| 2025-08-28 | 67.11 | $69.01 | 22242 |
| 2025-08-27 | 66.91 | $69.09 | 39900 |
| 2025-08-26 | 66.68 | $68.70 | 99732 |
| 2025-08-25 | 66.47 | $68.47 | 19800 |
| 2025-08-22 | 66.26 | $68.71 | 17400 |
| 2025-08-21 | 66.00 | $66.56 | 17000 |
| 2025-08-20 | 65.94 | $66.89 | 11400 |
| 2025-08-19 | 65.84 | $67.49 | 17045 |
| 2025-08-18 | 65.67 | $67.49 | 18200 |
| 2025-08-15 | 65.48 | $67.05 | 87136 |
| 2025-08-14 | 65.31 | $66.91 | 46200 |
| 2025-08-13 | 65.14 | $67.63 | 7600 |
| 2025-08-12 | 64.88 | $65.97 | 28241 |
| 2025-08-11 | 64.77 | $64.25 | 15800 |
| 2025-08-08 | 64.82 | $64.20 | 10726 |
| 2025-08-07 | 64.89 | $64.49 | 16200 |
| 2025-08-06 | 64.93 | $64.95 | 15400 |
| 2025-08-05 | 64.92 | $64.66 | 26530 |
| 2025-08-04 | 64.95 | $64.72 | 84732 |
| 2025-08-01 | 64.98 | $63.72 | 14232 |
| 2025-07-31 | 65.11 | $64.60 | 24148 |
| 2025-07-30 | 65.16 | $64.93 | 16900 |
| 2025-07-29 | 65.19 | $65.36 | 19514 |
| 2025-07-28 | 65.17 | $66.27 | 16625 |
| 2025-07-25 | 65.05 | $66.31 | 23300 |
| 2025-07-24 | 64.92 | $65.64 | 21200 |
| 2025-07-23 | 64.85 | $66.86 | 27849 |
| 2025-07-22 | 64.63 | $66.24 | 42423 |
| 2025-07-21 | 64.46 | $65.18 | 66900 |
| 2025-07-18 | 64.39 | $65.17 | 48000 |
| 2025-07-17 | 64.31 | $65.26 | 59100 |
| 2025-07-16 | 64.21 | $64.74 | 58800 |
| 2025-07-15 | 64.15 | $64.51 | 115617 |
| 2025-07-14 | 64.11 | $65.70 | 48000 |
| 2025-07-11 | 63.94 | $65.44 | 35002 |
| 2025-07-10 | 63.79 | $66.32 | 51200 |
| 2025-07-09 | 63.52 | $65.44 | 282041 |
| 2025-07-08 | 63.32 | $65.11 | 92000 |
| 2025-07-07 | 63.13 | $65.11 | 23120 |
| 2025-07-03 | 62.92 | $65.57 | 20208 |
| 2025-07-02 | 62.64 | $65.35 | 28204 |
| 2025-07-01 | 62.36 | $64.73 | 46000 |
| 2025-06-30 | 62.11 | $63.44 | 94700 |
| 2025-06-27 | 61.97 | $63.33 | 41400 |
| 2025-06-26 | 61.82 | $62.57 | 74300 |
| 2025-06-25 | 61.75 | $62.18 | 11000 |
| 2025-06-24 | 61.70 | $62.87 | 8000 |
| 2025-06-23 | 61.58 | $62.22 | 18900 |
| 2025-06-20 | 61.51 | $61.60 | 36600 |
| 2025-06-18 | 61.50 | $61.26 | 11600 |
| 2025-06-17 | 61.53 | $61.07 | 14500 |
| 2025-06-16 | 61.57 | $61.91 | 23100 |
| 2025-06-13 | 61.54 | $60.72 | 21900 |
| 2025-06-12 | 61.62 | $62.13 | 23700 |
| 2025-06-11 | 61.57 | $62.49 | 16500 |
| 2025-06-10 | 61.47 | $62.93 | 10326 |
| 2025-06-09 | 61.32 | $62.43 | 11100 |
| 2025-06-06 | 61.20 | $62.38 | 12328 |
| 2025-06-05 | 61.08 | $61.83 | 14002 |
| 2025-06-04 | 61.00 | $61.94 | 89900 |
| 2025-06-03 | 60.90 | $61.93 | 23000 |
| 2025-06-02 | 60.80 | $61.24 | 17548 |
| 2025-05-30 | 60.75 | $61.54 | 28114 |
| 2025-05-29 | 60.66 | $61.55 | 8100 |
| 2025-05-28 | 60.57 | $61.78 | 14503 |
| 2025-05-27 | 60.44 | $62.34 | 18300 |
| 2025-05-23 | 60.24 | $60.93 | 69400 |
| 2025-05-22 | 60.17 | $61.39 | 35300 |
| 2025-05-21 | 60.04 | $61.10 | 60100 |
| 2025-05-20 | 59.93 | $62.73 | 43100 |
| 2025-05-19 | 59.64 | $63.00 | 24131 |
| 2025-05-16 | 59.29 | $63.19 | 28700 |
| 2025-05-15 | 58.87 | $62.52 | 51411 |
| 2025-05-14 | 58.49 | $62.36 | 29039 |
| 2025-05-13 | 58.08 | $62.49 | 32838 |
| 2025-05-12 | 57.62 | $61.84 | 62521 |
| 2025-05-09 | 57.18 | $59.31 | 32200 |
| 2025-05-08 | 56.95 | $59.49 | 462643 |
| 2025-05-07 | 56.68 | $58.44 | 34600 |
| 2025-05-06 | 56.50 | $57.89 | 54739 |
| 2025-05-05 | 56.35 | $58.37 | 28504 |
| 2025-05-02 | 56.14 | $58.38 | 78803 |
| 2025-05-01 | 55.90 | $56.78 | 109936 |
| 2025-04-30 | 55.81 | $56.62 | 51400 |
| 2025-04-29 | 55.73 | $56.74 | 71700 |
| 2025-04-28 | 55.62 | $56.52 | 119400 |
| 2025-04-25 | 55.52 | $56.36 | 77200 |
| 2025-04-24 | 55.44 | $56.41 | 58400 |
| 2025-04-23 | 55.33 | $55.45 | 128221 |
| 2025-04-22 | 55.32 | $54.83 | 333637 |
| 2025-04-21 | 55.37 | $53.28 | 119800 |
| 2025-04-17 | 55.59 | $54.13 | 232402 |
| 2025-04-16 | 55.75 | $53.28 | 193645 |
| 2025-04-15 | 56.01 | $54.06 | 665707 |
| 2025-04-14 | 56.21 | $54.28 | 137700 |
| 2025-04-11 | 56.42 | $53.88 | 189700 |
| 2025-04-10 | 56.68 | $53.41 | 175094 |
| 2025-04-09 | 57.03 | $55.95 | 239400 |
| 2025-04-08 | 57.14 | $50.42 | 232000 |
| 2025-04-07 | 57.85 | $52.04 | 217900 |
| 2025-04-04 | 58.46 | $53.04 | 529400 |
| 2025-04-03 | 59.03 | $54.54 | 469400 |
| 2025-04-02 | 59.50 | $59.56 | 212900 |
| 2025-04-01 | 59.50 | $58.32 | 644000 |
| 2025-03-31 | 59.62 | $57.89 | 1.4M |
| 2025-03-28 | 59.80 | $57.37 | 13.7M |
| 2025-03-27 | 60.06 | $59.20 | 1.6M |
| 2025-03-26 | 60.15 | $59.81 | 2.2M |
| 2025-03-25 | 60.19 | $60.25 | 36500 |
| 2025-03-24 | 60.18 | $60.31 | 41100 |
| 2025-03-21 | 60.16 | $58.47 | 21022 |
| 2025-03-20 | 60.34 | $58.54 | 29800 |
| 2025-03-19 | 60.53 | $58.80 | 100940 |
| 2025-03-18 | 60.72 | $57.72 | 121527 |
| 2025-03-17 | 61.03 | $58.49 | 100745 |
| 2025-03-14 | 61.30 | $57.43 | 196800 |
| 2025-03-13 | 61.71 | $56.39 | 261900 |
| 2025-03-12 | 62.27 | $57.91 | 83222 |
| 2025-03-11 | 62.72 | $58.05 | 128342 |
| 2025-03-10 | 63.22 | $59.29 | 139000 |
| 2025-03-07 | 63.63 | $60.69 | 24300 |
| 2025-03-06 | 63.94 | $60.48 | 51500 |
| 2025-03-05 | 64.30 | $61.54 | 32307 |
| 2025-03-04 | 64.59 | $60.79 | 112726 |
| 2025-03-03 | 64.99 | $62.11 | 24500 |
| 2025-02-28 | 65.30 | $63.46 | 25800 |
| 2025-02-27 | 65.49 | $63.01 | 29100 |
| 2025-02-26 | 65.75 | $64.28 | 37338 |
| 2025-02-25 | 65.91 | $64.24 | 30400 |
| 2025-02-24 | 66.08 | $64.47 | 37400 |
| 2025-02-21 | 66.25 | $64.24 | 30100 |
| 2025-02-20 | 66.46 | $66.20 | 18841 |
| 2025-02-19 | 66.49 | $66.89 | 18841 |
| 2025-02-18 | 66.45 | $67.25 | 22103 |
| 2025-02-14 | 66.36 | $67.00 | 102400 |
| 2025-02-13 | 66.30 | $66.76 | 30105 |
| 2025-02-12 | 66.25 | $65.81 | 28525 |
| 2025-02-11 | 66.29 | $65.86 | 21214 |
| 2025-02-10 | 66.34 | $66.00 | 81000 |
| 2025-02-07 | 66.37 | $66.10 | 36700 |
| 2025-02-06 | 66.40 | $66.93 | 24400 |
| 2025-02-05 | 66.35 | $66.92 | 40122 |
| 2025-02-04 | 66.29 | $66.72 | 91339 |
| 2025-02-03 | 66.24 | $65.83 | 44900 |
| 2025-01-31 | 66.28 | $66.82 | 41900 |
| 2025-01-30 | 66.23 | $68.12 | 51747 |
| 2025-01-29 | 66.03 | $67.22 | 31930 |
| 2025-01-28 | 65.90 | $67.29 | 52200 |
| 2025-01-27 | 65.76 | $66.99 | 33138 |
| 2025-01-24 | 65.63 | $66.46 | 26132 |
| 2025-01-23 | 65.54 | $66.71 | 21800 |
| 2025-01-22 | 65.42 | $66.28 | 17400 |
| 2025-01-21 | 65.33 | $66.56 | 56100 |
| 2025-01-17 | 65.20 | $65.73 | 21000 |
| 2025-01-16 | 65.14 | $65.46 | 45123 |
| 2025-01-15 | 65.11 | $65.09 | 29000 |
| 2025-01-14 | 65.11 | $64.41 | 51519 |
| 2025-01-13 | 65.18 | $63.88 | 238512 |
| 2025-01-10 | 65.32 | $64.10 | 90500 |
| 2025-01-08 | 65.45 | $64.51 | 46501 |
| 2025-01-07 | 65.55 | $64.52 | 35500 |
| 2025-01-06 | 65.65 | $65.07 | 92138 |
| 2025-01-03 | 65.72 | $64.69 | 22700 |
| 2025-01-02 | 65.82 | $64.39 | 81518 |
| 2024-12-31 | 65.97 | $64.63 | 41400 |
| 2024-12-30 | 66.12 | $64.80 | 22700 |
| 2024-12-27 | 66.25 | $65.59 | 14500 |
| 2024-12-26 | 66.32 | $66.21 | 13948 |
| 2024-12-24 | 66.34 | $66.04 | 7700 |
| 2024-12-23 | 66.37 | $65.42 | 20100 |
| 2024-12-20 | 66.47 | $65.54 | 20100 |
| 2024-12-19 | 66.56 | $64.54 | 31400 |
| 2024-12-18 | 66.78 | $64.44 | 100300 |
| 2024-12-17 | 67.02 | $66.76 | 43300 |
| 2024-12-16 | 67.05 | $67.00 | 32341 |
| 2024-12-13 | 67.06 | $67.09 | 992649 |
| 2024-12-12 | 67.05 | $67.54 | 66031 |
| 2024-12-11 | 67.00 | $68.11 | 42005 |
| 2024-12-10 | 66.88 | $67.80 | 18431 |
| 2024-12-09 | 66.79 | $67.96 | 41300 |
| 2024-12-06 | 66.66 | $68.49 | 16535 |
| 2024-12-05 | 66.47 | $68.38 | 25229 |
| 2024-12-04 | 66.27 | $68.52 | 21300 |
| 2024-12-03 | 66.03 | $67.95 | 64100 |
| 2024-12-02 | 65.83 | $68.12 | 25000 |
| 2024-11-29 | 65.59 | $67.60 | 4732 |
| 2024-11-27 | 65.38 | $67.40 | 13900 |
| 2024-11-26 | 65.17 | $67.44 | 15222 |
| 2024-11-25 | 64.93 | $68.30 | 15613 |
| 2024-11-22 | 64.57 | $66.68 | 15943 |
| 2024-11-21 | 64.35 | $65.41 | 17240 |
| 2024-11-20 | 64.24 | $64.44 | 17900 |
| 2024-11-19 | 64.22 | $64.62 | 36243 |
| 2024-11-18 | 64.18 | $64.66 | 16420 |
| 2024-11-15 | 64.13 | $64.70 | 29224 |
| 2024-11-14 | 64.07 | $65.53 | 33647 |
| 2024-11-13 | 63.91 | $65.44 | 22300 |
| 2024-11-12 | 63.75 | $65.16 | 28200 |
| 2024-11-11 | 63.60 | $65.64 | 58538 |
| 2024-11-08 | 63.39 | $65.09 | 17822 |
| 2024-11-07 | 63.21 | $65.08 | 32604 |
| 2024-11-06 | 63.01 | $64.40 | 18700 |
| 2024-11-05 | 62.86 | $63.26 | 52800 |
| 2024-11-04 | 62.82 | $62.46 | 15900 |
| 2024-11-01 | 62.86 | $62.28 | 17400 |
| 2024-10-31 | 62.92 | $62.30 | 23518 |
| 2024-10-30 | 62.99 | $63.02 | 18039 |
| 2024-10-29 | 62.98 | $63.03 | 12640 |
| 2024-10-28 | 62.98 | $63.32 | 15100 |
| 2024-10-25 | 62.94 | $62.58 | 38300 |
| 2024-10-24 | 62.98 | $62.61 | 12800 |
| 2024-10-23 | 63.02 | $62.57 | 16900 |
| 2024-10-22 | 63.07 | $63.05 | 23100 |
| 2024-10-21 | 63.07 | $63.65 | 12000 |
| 2024-10-18 | 63.01 | $64.48 | 23200 |
| 2024-10-17 | 62.85 | $64.06 | 15102 |
| 2024-10-16 | 62.73 | $64.22 | 32800 |
| 2024-10-15 | 62.57 | $63.49 | 27488 |
| 2024-10-14 | 62.47 | $63.28 | 14500 |
| 2024-10-11 | 62.39 | $63.12 | 28200 |
| 2024-10-10 | 62.31 | $62.36 | 20632 |
| 2024-10-09 | 62.30 | $62.60 | 17630 |
| 2024-10-08 | 62.27 | $62.29 | 23600 |
| 2024-10-07 | 62.27 | $62.05 | 19963 |
| 2024-10-04 | 62.29 | $62.75 | 21500 |
| 2024-10-03 | 62.25 | $62.13 | 23000 |
| 2024-10-02 | 62.26 | $62.50 | 58816 |
| 2024-10-01 | 62.23 | $62.89 | 33400 |
| 2024-09-30 | 62.16 | $63.29 | 26000 |
| 2024-09-27 | 62.05 | $63.72 | 14200 |
| 2024-09-26 | 61.87 | $63.52 | 86107 |
| 2024-09-25 | 61.70 | $62.81 | 15200 |
| 2024-09-24 | 61.58 | $63.36 | 19200 |
| 2024-09-23 | 61.39 | $63.11 | 22808 |
| 2024-09-20 | 61.21 | $62.70 | 22240 |
| 2024-09-19 | 61.05 | $63.00 | 30400 |
| 2024-09-18 | 60.85 | $62.21 | 16700 |
| 2024-09-17 | 60.71 | $62.23 | 22823 |
| 2024-09-16 | 60.55 | $61.79 | 25300 |
| 2024-09-13 | 60.41 | $61.53 | 215300 |
| 2024-09-12 | 60.30 | $60.50 | 43200 |
| 2024-09-11 | 60.28 | $59.75 | 39100 |
| 2024-09-10 | 60.33 | $59.41 | 25828 |
| 2024-09-09 | 60.43 | $59.93 | 15930 |
| 2024-09-06 | 60.48 | $59.57 | 18245 |
| 2024-09-05 | 60.58 | $60.49 | 14600 |
| 2024-09-04 | 60.58 | $60.77 | 17800 |
| 2024-09-03 | 60.57 | $60.73 | 27121 |
| 2024-08-30 | 60.55 | $61.64 | 41143 |
| 2024-08-29 | 60.43 | $61.32 | 10100 |
| 2024-08-28 | 60.34 | $61.41 | 35127 |
| 2024-08-27 | 60.23 | $61.98 | 21732 |
| 2024-08-26 | 60.04 | $62.11 | 111237 |
| 2024-08-23 | 59.82 | $62.34 | 217600 |
| 2024-08-22 | 59.56 | $60.85 | 85600 |
| 2024-08-21 | 59.42 | $61.35 | 23114 |
| 2024-08-20 | 59.22 | $60.36 | 16800 |
| 2024-08-19 | 59.10 | $60.63 | 14305 |
| 2024-08-16 | 58.94 | $60.05 | 19732 |
| 2024-08-15 | 58.82 | $59.80 | 133639 |
| 2024-08-14 | 58.72 | $58.37 | 46904 |
| 2024-08-13 | 58.76 | $58.71 | 52600 |
| 2024-08-12 | 58.76 | $57.78 | 20705 |
| 2024-08-09 | 58.87 | $58.30 | 29800 |
| 2024-08-08 | 58.93 | $58.25 | 44200 |
| 2024-08-07 | 59.00 | $56.78 | 50300 |
| 2024-08-06 | 59.23 | $57.48 | 303800 |
| 2024-08-05 | 59.41 | $56.55 | 72533 |
| 2024-08-02 | 59.72 | $57.89 | 43600 |
| 2024-08-01 | 59.91 | $59.49 | 35733 |
| 2024-07-31 | 59.95 | $60.69 | 35200 |
| 2024-07-30 | 59.87 | $60.29 | 19900 |
| 2024-07-29 | 59.83 | $59.94 | 19047 |
| 2024-07-26 | 59.82 | $59.66 | 27300 |
| 2024-07-25 | 59.84 | $58.71 | 22235 |
| 2024-07-24 | 59.95 | $58.80 | 26300 |
| 2024-07-23 | 60.08 | $60.15 | 21909 |
| 2024-07-22 | 60.07 | $60.21 | 20500 |
| 2024-07-19 | 60.05 | $59.71 | 12200 |
| 2024-07-18 | 60.09 | $60.05 | 22800 |
| 2024-07-17 | 60.09 | $60.86 | 12800 |
| 2024-07-16 | 60.01 | $61.97 | 40800 |
| 2024-07-15 | 59.81 | $60.43 | 309900 |
| 2024-07-12 | 59.74 | $60.84 | 27000 |
| 2024-07-11 | 59.63 | $60.26 | 55037 |
| 2024-07-10 | 59.56 | $58.94 | 62400 |
| 2024-07-09 | 59.62 | $58.81 | 42147 |
| 2024-07-08 | 59.71 | $59.05 | 85100 |
| 2024-07-05 | 59.78 | $58.86 | 48700 |
| 2024-07-03 | 59.88 | $59.03 | 82148 |
| 2024-07-02 | 59.97 | $58.91 | 52712 |
| 2024-07-01 | 60.08 | $58.91 | 229448 |
| 2024-06-28 | 60.20 | $59.91 | 27008 |
| 2024-06-27 | 60.23 | $59.59 | 16916 |
| 2024-06-26 | 60.30 | $59.89 | 14700 |
| 2024-06-25 | 60.34 | $59.99 | 12900 |
| 2024-06-24 | 60.38 | $60.70 | 19345 |
| 2024-06-21 | 60.34 | $60.41 | 15500 |
| 2024-06-20 | 60.34 | $60.13 | 23800 |
| 2024-06-18 | 60.36 | $60.20 | 23300 |
| 2024-06-17 | 60.37 | $60.35 | 47500 |
| 2024-06-14 | 60.38 | $59.42 | 14400 |
| 2024-06-13 | 60.48 | $60.43 | 32535 |
| 2024-06-12 | 60.48 | $60.96 | 44100 |
| 2024-06-11 | 60.43 | $59.99 | 24406 |
| 2024-06-10 | 60.48 | $60.41 | 113600 |
| 2024-06-07 | 60.49 | $60.17 | 18700 |
| 2024-06-06 | 60.52 | $60.57 | 35011 |
| 2024-06-05 | 60.51 | $60.98 | 71400 |
| 2024-06-04 | 60.47 | $60.33 | 64947 |
| 2024-06-03 | 60.48 | $61.03 | 19400 |
| 2024-05-31 | 60.42 | $60.88 | 39500 |
| 2024-05-30 | 60.37 | $59.95 | 48722 |
| 2024-05-29 | 60.42 | $59.46 | 49600 |
| 2024-05-28 | 60.52 | $60.02 | 29500 |
| 2024-05-24 | 60.57 | $60.30 | 41900 |
| 2024-05-23 | 60.60 | $59.33 | 47900 |
| 2024-05-22 | 60.73 | $60.14 | 39700 |
| 2024-05-21 | 60.80 | $60.99 | 20700 |
| 2024-05-20 | 60.78 | $61.32 | 15400 |
| 2024-05-17 | 60.72 | $61.33 | 16000 |
| 2024-05-16 | 60.66 | $61.52 | 19600 |
| 2024-05-15 | 60.56 | $61.89 | 99106 |
| 2024-05-14 | 60.43 | $61.77 | 17400 |
| 2024-05-13 | 60.28 | $61.38 | 21015 |
| 2024-05-10 | 60.17 | $61.05 | 20100 |
| 2024-05-09 | 60.08 | $61.07 | 18738 |
| 2024-05-08 | 59.97 | $60.32 | 26500 |
| 2024-05-07 | 59.93 | $60.56 | 41500 |
| 2024-05-06 | 59.87 | $60.75 | 26747 |
| 2024-05-03 | 59.77 | $59.78 | 22231 |
| 2024-05-02 | 59.77 | $59.20 | 34022 |
| 2024-05-01 | 59.83 | $58.30 | 98731 |
| 2024-04-30 | 60.00 | $58.49 | 43509 |
| 2024-04-29 | 60.16 | $59.83 | 43144 |
| 2024-04-26 | 60.19 | $59.47 | 49110 |
| 2024-04-25 | 60.26 | $59.13 | 28700 |
| 2024-04-24 | 60.38 | $59.75 | 33318 |
| 2024-04-23 | 60.45 | $59.93 | 46100 |
| 2024-04-22 | 60.51 | $59.06 | 34700 |
| 2024-04-19 | 60.66 | $58.43 | 19126 |
| 2024-04-18 | 60.89 | $58.61 | 34300 |
| 2024-04-17 | 61.13 | $58.59 | 40000 |
| 2024-04-16 | 61.40 | $58.87 | 26800 |
| 2024-04-15 | 61.67 | $59.13 | 41801 |
| 2024-04-12 | 61.93 | $59.89 | 326439 |
| 2024-04-11 | 62.15 | $61.09 | 43400 |
| 2024-04-10 | 62.26 | $60.72 | 33600 |
| 2024-04-09 | 62.42 | $62.17 | 27033 |
| 2024-04-08 | 62.45 | $62.05 | 22500 |
| 2024-04-05 | 62.49 | $61.86 | 37146 |
| 2024-04-04 | 62.56 | $61.38 | 55500 |
| 2024-04-03 | 62.68 | $62.53 | 30900 |
| 2024-04-02 | 62.70 | $62.64 | 24931 |
| 2024-04-01 | 62.70 | $64.09 | 164942 |
| 2024-03-28 | 62.56 | $64.54 | 25944 |
| 2024-03-27 | 62.35 | $64.15 | 153735 |
| 2024-03-26 | 62.16 | $63.12 | 19900 |
| 2024-03-25 | 62.06 | $63.02 | 41300 |
| 2024-03-22 | 61.96 | $63.36 | 22221 |
| 2024-03-21 | 61.81 | $63.93 | 19100 |
| 2024-03-20 | 61.59 | $63.33 | 48116 |
| 2024-03-19 | 61.40 | $62.19 | 82000 |
| 2024-03-18 | 61.32 | $61.66 | 32100 |
| 2024-03-15 | 61.29 | $61.73 | 30100 |
| 2024-03-14 | 61.24 | $61.91 | 22946 |
| 2024-03-13 | 61.17 | $62.64 | 24536 |
| 2024-03-12 | 61.01 | $61.99 | 21422 |
| 2024-03-11 | 60.91 | $61.69 | 52400 |
| 2024-03-08 | 60.83 | $61.80 | 75800 |
| 2024-03-07 | 60.73 | $62.19 | 21107 |
| 2024-03-06 | 60.57 | $61.82 | 214800 |
| 2024-03-05 | 60.44 | $61.81 | 27506 |
| 2024-03-04 | 60.30 | $61.89 | 40217 |
| 2024-03-01 | 60.13 | $61.99 | 26045 |
| 2024-02-29 | 59.93 | $61.68 | 35300 |
| 2024-02-28 | 59.75 | $61.32 | 26100 |
| 2024-02-27 | 59.58 | $61.30 | 46414 |
| 2024-02-26 | 59.40 | $60.59 | 71400 |
| 2024-02-23 | 59.28 | $60.74 | 104320 |
| 2024-02-22 | 59.13 | $60.41 | 36739 |
| 2024-02-21 | 58.99 | $59.50 | 68508 |
| 2024-02-20 | 58.94 | $59.56 | 47200 |
| 2024-02-16 | 58.87 | $59.95 | 29345 |
| 2024-02-15 | 58.76 | $60.44 | 57215 |
| 2024-02-14 | 58.58 | $59.71 | 156640 |
| 2024-02-13 | 58.46 | $58.63 | 50318 |
| 2024-02-12 | 58.44 | $60.19 | 32300 |
| 2024-02-09 | 58.26 | $59.41 | 117200 |
| 2024-02-08 | 58.14 | $59.37 | 103437 |
| 2024-02-07 | 58.01 | $58.69 | 36110 |
| 2024-02-06 | 57.94 | $58.57 | 114200 |
| 2024-02-05 | 57.87 | $57.95 | 31739 |
| 2024-02-02 | 57.86 | $58.69 | 33800 |
| 2024-02-01 | 57.78 | $58.60 | 120200 |
| 2024-01-31 | 57.69 | $57.56 | 51200 |
| 2024-01-30 | 57.70 | $58.48 | 54909 |
| 2024-01-29 | 57.62 | $58.75 | 125220 |
| 2024-01-26 | 57.50 | $58.25 | 31221 |
| 2024-01-25 | 57.42 | $58.12 | 24300 |
| 2024-01-24 | 57.35 | $57.23 | 88000 |
| 2024-01-23 | 57.36 | $57.71 | 48400 |
| 2024-01-22 | 57.33 | $57.85 | 36139 |
| 2024-01-19 | 57.27 | $57.40 | 40434 |
| 2024-01-18 | 57.26 | $57.11 | 38341 |
| 2024-01-17 | 57.28 | $56.49 | 33300 |
| 2024-01-16 | 57.36 | $56.79 | 30724 |
| 2024-01-12 | 57.42 | $56.89 | 501500 |
| 2024-01-11 | 57.47 | $57.75 | 50800 |
| 2024-01-10 | 57.44 | $57.82 | 253317 |
| 2024-01-09 | 57.40 | $57.58 | 28600 |
| 2024-01-08 | 57.39 | $57.84 | 64700 |
| 2024-01-05 | 57.34 | $56.93 | 130947 |
| 2024-01-04 | 57.38 | $56.63 | 32400 |
| 2024-01-03 | 57.46 | $56.63 | 55129 |
| 2024-01-02 | 57.55 | $58.41 | 246300 |
| 2023-12-29 | 57.46 | $58.98 | 45506 |
| 2023-12-28 | 57.30 | $59.42 | 18406 |
| 2023-12-27 | 57.07 | $59.38 | 53400 |
| 2023-12-26 | 56.83 | $59.36 | 42317 |
| 2023-12-22 | 56.56 | $59.08 | 59700 |
| 2023-12-21 | 56.30 | $59.38 | 90300 |
| 2023-12-20 | 55.98 | $58.26 | 43100 |
| 2023-12-19 | 55.74 | $59.37 | 23919 |
| 2023-12-18 | 55.35 | $58.50 | 45400 |
| 2023-12-15 | 55.02 | $58.52 | 152237 |
| 2023-12-14 | 54.65 | $59.05 | 57116 |
| 2023-12-13 | 54.19 | $57.46 | 62906 |
| 2023-12-12 | 53.85 | $56.11 | 47700 |
| 2023-12-11 | 53.61 | $56.46 | 35113 |
| 2023-12-08 | 53.31 | $55.64 | 102949 |
| 2023-12-07 | 53.06 | $55.28 | 15704 |
| 2023-12-06 | 52.83 | $54.72 | 58523 |
| 2023-12-05 | 52.63 | $54.34 | 35800 |
| 2023-12-04 | 52.45 | $55.30 | 107900 |
| 2023-12-01 | 52.15 | $55.11 | 46605 |
| 2023-11-30 | 51.84 | $53.40 | 18310 |
| 2023-11-29 | 51.67 | $53.18 | 35749 |
| 2023-11-28 | 51.51 | $53.01 | 46814 |
| 2023-11-27 | 51.36 | $52.95 | 93705 |
| 2023-11-24 | 51.19 | $53.04 | 22100 |
| 2023-11-22 | 50.99 | $52.88 | 35000 |
| 2023-11-21 | 50.79 | $52.55 | 60439 |
| 2023-11-20 | 50.61 | $53.00 | 87300 |
| 2023-11-17 | 50.36 | $52.61 | 324800 |
| 2023-11-16 | 50.12 | $51.82 | 50310 |
| 2023-11-15 | 49.94 | $52.52 | 179338 |
| 2023-11-14 | 49.67 | $51.96 | 82623 |
| 2023-11-13 | 49.43 | $49.74 | 89433 |
| 2023-11-10 | 49.40 | $49.97 | 229842 |
| 2023-11-09 | 49.34 | $49.45 | 115400 |
| 2023-11-08 | 49.32 | $50.15 | 86600 |
| 2023-11-07 | 49.24 | $50.52 | 145900 |
| 2023-11-06 | 49.10 | $50.36 | 64400 |
| 2023-11-03 | 48.97 | $50.88 | 169900 |
| 2023-11-02 | 48.77 | $49.18 | 116611 |
| 2023-11-01 | 48.73 | $47.96 | 262916 |
| 2023-10-31 | 48.81 | $47.87 | 46400 |
| 2023-10-30 | 48.91 | $47.42 | 87900 |
| 2023-10-27 | 49.06 | $46.79 | 1.0M |
| 2023-10-26 | 49.30 | $47.30 | 168100 |
| 2023-10-25 | 49.51 | $47.62 | 69000 |
| 2023-10-24 | 49.71 | $48.42 | 233113 |
| 2023-10-23 | 49.85 | $48.18 | 139504 |
| 2023-10-20 | 50.02 | $48.40 | 104529 |
| 2023-10-19 | 50.19 | $48.59 | 45625 |
| 2023-10-18 | 50.36 | $49.29 | 33120 |
| 2023-10-17 | 50.47 | $50.51 | 107006 |
| 2023-10-16 | 50.47 | $49.94 | 78100 |
| 2023-10-13 | 50.53 | $48.89 | 459244 |
| 2023-10-12 | 50.70 | $49.38 | 92300 |
| 2023-10-11 | 50.84 | $50.45 | 88529 |
| 2023-10-10 | 50.88 | $50.45 | 79231 |
| 2023-10-09 | 50.92 | $49.78 | 194841 |
| 2023-10-06 | 51.04 | $49.61 | 73300 |
| 2023-10-05 | 51.20 | $49.07 | 69600 |
| 2023-10-04 | 51.42 | $49.73 | 187132 |
| 2023-10-03 | 51.60 | $49.35 | 159900 |
| 2023-10-02 | 51.83 | $50.71 | 178600 |
| 2023-09-29 | 51.95 | $51.01 | 214000 |
| 2023-09-28 | 52.05 | $50.95 | 48000 |
| 2023-09-27 | 52.17 | $50.28 | 113400 |
| 2023-09-26 | 52.37 | $49.94 | 90700 |
| 2023-09-25 | 52.62 | $50.55 | 45700 |
| 2023-09-22 | 52.84 | $50.49 | 112521 |
| 2023-09-21 | 53.09 | $50.96 | 105700 |
| 2023-09-20 | 53.31 | $52.06 | 45400 |
| 2023-09-19 | 53.44 | $52.36 | 264126 |
| 2023-09-18 | 53.56 | $52.39 | 55334 |
| 2023-09-15 | 53.68 | $52.85 | 36300 |
| 2023-09-14 | 53.76 | $53.50 | 46935 |
| 2023-09-13 | 53.79 | $52.64 | 52138 |
| 2023-09-12 | 53.91 | $53.12 | 71546 |
| 2023-09-11 | 54.00 | $53.27 | 110200 |
| 2023-09-08 | 54.07 | $53.12 | 502200 |
| 2023-09-07 | 54.17 | $53.11 | 138140 |
| 2023-09-06 | 54.29 | $53.49 | 78132 |
| 2023-09-05 | 54.37 | $53.80 | 43900 |
| 2023-09-01 | 54.43 | $54.71 | 57200 |
| 2023-08-31 | 54.40 | $54.40 | 25316 |
| 2023-08-30 | 54.40 | $54.40 | 27628 |
| 2023-08-29 | 54.40 | $54.13 | 31911 |
| 2023-08-28 | 54.43 | $53.24 | 78148 |
| 2023-08-25 | 54.56 | $52.74 | 51900 |
| 2023-08-24 | 54.75 | $52.82 | 32026 |
| 2023-08-23 | 54.95 | $53.76 | 60830 |
| 2023-08-22 | 55.07 | $53.15 | 53343 |
| 2023-08-21 | 55.28 | $53.69 | 57200 |
| 2023-08-18 | 55.44 | $53.90 | 185609 |
| 2023-08-17 | 55.61 | $53.59 | 67015 |
| 2023-08-16 | 55.82 | $54.44 | 67600 |
| 2023-08-15 | 55.96 | $55.07 | 144029 |
| 2023-08-14 | 56.06 | $55.72 | 99700 |
| 2023-08-11 | 56.09 | $55.40 | 603000 |
| 2023-08-10 | 56.17 | $55.65 | 75100 |
| 2023-08-09 | 56.22 | $55.48 | 109700 |
| 2023-08-08 | 56.30 | $55.98 | 51908 |
| 2023-08-07 | 56.33 | $56.23 | 114548 |
| 2023-08-04 | 56.35 | $55.93 | 109414 |
| 2023-08-03 | 56.39 | $55.85 | 48603 |
| 2023-08-02 | 56.45 | $56.07 | 69100 |
| 2023-08-01 | 56.49 | $56.99 | 267900 |
| 2023-07-31 | 56.43 | $57.41 | 58104 |
| 2023-07-28 | 56.33 | $56.98 | 556041 |
| 2023-07-27 | 56.26 | $56.35 | 111134 |
| 2023-07-26 | 56.25 | $57.08 | 31715 |
| 2023-07-25 | 56.16 | $56.57 | 75614 |
| 2023-07-24 | 56.12 | $56.85 | 154100 |
| 2023-07-21 | 56.04 | $57.00 | 49600 |
| 2023-07-20 | 55.94 | $57.32 | 59020 |
| 2023-07-19 | 55.80 | $58.14 | 65737 |
| 2023-07-18 | 55.55 | $57.91 | 54227 |
| 2023-07-17 | 55.30 | $57.15 | 162500 |
| 2023-07-14 | 55.11 | $57.01 | 75900 |
| 2023-07-13 | 54.91 | $57.52 | 69608 |
| 2023-07-12 | 54.64 | $57.35 | 124800 |
| 2023-07-11 | 54.35 | $56.96 | 54741 |
| 2023-07-10 | 54.08 | $56.05 | 58600 |
| 2023-07-07 | 53.87 | $55.04 | 85824 |
| 2023-07-06 | 53.74 | $54.56 | 213410 |
| 2023-07-05 | 53.66 | $55.32 | 109700 |
| 2023-07-03 | 53.48 | $55.53 | 117900 |
| 2023-06-30 | 53.27 | $55.21 | 149847 |
| 2023-06-29 | 53.06 | $54.56 | 66644 |
| 2023-06-28 | 52.91 | $54.43 | 73100 |
| 2023-06-27 | 52.74 | $54.33 | 182339 |
| 2023-06-26 | 52.58 | $53.11 | 153001 |
| 2023-06-23 | 52.52 | $52.87 | 90003 |
| 2023-06-22 | 52.49 | $53.22 | 59913 |
| 2023-06-21 | 52.41 | $53.40 | 105500 |
| 2023-06-20 | 52.30 | $53.36 | 60936 |
| 2023-06-16 | 52.19 | $53.69 | 136600 |
| 2023-06-15 | 52.03 | $53.96 | 161600 |
| 2023-06-14 | 51.83 | $53.57 | 282004 |
| 2023-06-13 | 51.65 | $53.73 | 185500 |
| 2023-06-12 | 51.43 | $53.09 | 256524 |
| 2023-06-09 | 51.26 | $52.49 | 464100 |
| 2023-06-08 | 51.13 | $52.56 | 169631 |
| 2023-06-07 | 50.97 | $52.61 | 272301 |
| 2023-06-06 | 50.80 | $52.20 | 228618 |
| 2023-06-05 | 50.66 | $50.82 | 288397 |
| 2023-06-02 | 50.64 | $51.09 | 152944 |
| 2023-06-01 | 50.59 | $49.41 | 285000 |
| 2023-05-31 | 50.71 | $49.26 | 181900 |
| 2023-05-30 | 50.87 | $50.08 | 66900 |
| 2023-05-26 | 50.95 | $50.15 | 94522 |
| 2023-05-25 | 51.04 | $49.88 | 94716 |
| 2023-05-24 | 51.16 | $50.05 | 59626 |
| 2023-05-23 | 51.27 | $50.46 | 93732 |
| 2023-05-22 | 51.36 | $51.07 | 97041 |
| 2023-05-19 | 51.39 | $51.18 | 187900 |
| 2023-05-18 | 51.41 | $52.12 | 42838 |
| 2023-05-17 | 51.34 | $51.39 | 44600 |
| 2023-05-16 | 51.33 | $50.38 | 142432 |
| 2023-05-15 | 51.43 | $51.35 | 58300 |
| 2023-05-12 | 51.44 | $50.97 | 67700 |
| 2023-05-11 | 51.49 | $51.16 | 52229 |
| 2023-05-10 | 51.52 | $51.20 | 332600 |
| 2023-05-09 | 51.56 | $51.55 | 95700 |
| 2023-05-08 | 51.56 | $51.80 | 177301 |
| 2023-05-05 | 51.53 | $51.62 | 76500 |
| 2023-05-04 | 51.52 | $50.45 | 295231 |
| 2023-05-03 | 51.64 | $51.67 | 72503 |
| 2023-05-02 | 51.63 | $51.97 | 68100 |
| 2023-05-01 | 51.60 | $52.35 | 256000 |
| 2023-04-28 | 51.52 | $52.23 | 322800 |
| 2023-04-27 | 51.44 | $51.58 | 98000 |
| 2023-04-26 | 51.43 | $50.69 | 134520 |
| 2023-04-25 | 51.51 | $51.09 | 205000 |
| 2023-04-24 | 51.55 | $52.23 | 139947 |
| 2023-04-21 | 51.48 | $52.15 | 53108 |
| 2023-04-20 | 51.41 | $52.04 | 49600 |
| 2023-04-19 | 51.34 | $52.25 | 63500 |
| 2023-04-18 | 51.25 | $52.19 | 107800 |
| 2023-04-17 | 51.15 | $51.76 | 185826 |
| 2023-04-14 | 51.08 | $51.54 | 375009 |
| 2023-04-13 | 51.04 | $51.38 | 91045 |
| 2023-04-12 | 51.00 | $51.03 | 115445 |
| 2023-04-11 | 51.00 | $51.86 | 78700 |
| 2023-04-10 | 50.90 | $51.21 | 177500 |
| 2023-04-06 | 50.87 | $50.45 | 119000 |
| 2023-04-05 | 50.92 | $50.67 | 111435 |
| 2023-04-04 | 50.94 | $51.48 | 152733 |
| 2023-04-03 | 50.89 | $52.01 | 723740 |
| 2023-03-31 | 50.77 | $51.93 | 179400 |
| 2023-03-30 | 50.65 | $50.72 | 193600 |
| 2023-03-29 | 50.64 | $50.43 | 172335 |
| 2023-03-28 | 50.66 | $49.87 | 211206 |
| 2023-03-27 | 50.74 | $49.45 | 205300 |
| 2023-03-24 | 50.88 | $49.04 | 19.5M |
| 2023-03-23 | 51.07 | $49.23 | 1.7M |
| 2023-03-22 | 51.27 | $49.44 | 1.9M |
| 2023-03-21 | 51.46 | $50.55 | 83018 |
| 2023-03-20 | 51.55 | $49.55 | 247114 |
| 2023-03-17 | 51.76 | $49.21 | 94300 |
| 2023-03-16 | 52.03 | $50.03 | 68338 |
| 2023-03-15 | 52.24 | $49.33 | 24900 |
| 2023-03-14 | 52.55 | $49.95 | 187724 |
| 2023-03-13 | 52.82 | $49.64 | 114700 |
| 2023-03-10 | 53.16 | $50.59 | 49340 |
| 2023-03-09 | 53.43 | $51.68 | 85524 |
| 2023-03-08 | 53.61 | $53.09 | 80000 |
| 2023-03-07 | 53.67 | $52.99 | 30419 |
| 2023-03-06 | 53.74 | $53.31 | 29400 |
| 2023-03-03 | 53.79 | $53.98 | 19000 |
| 2023-03-02 | 53.77 | $53.35 | 237900 |
| 2023-03-01 | 53.81 | $52.92 | 122221 |
| 2023-02-28 | 53.90 | $53.07 | 34800 |
| 2023-02-27 | 53.99 | $53.09 | 115900 |
| 2023-02-24 | 54.09 | $53.01 | 79900 |
| 2023-02-23 | 54.20 | $53.59 | 401329 |
| 2023-02-22 | 54.26 | $53.52 | 319515 |
| 2023-02-21 | 54.34 | $53.27 | 31833 |
| 2023-02-17 | 54.46 | $55.04 | 27409 |
| 2023-02-16 | 54.39 | $55.11 | 49602 |
| 2023-02-15 | 54.32 | $55.73 | 39000 |
| 2023-02-14 | 54.17 | $55.27 | 26800 |
| 2023-02-13 | 54.06 | $54.96 | 62430 |
| 2023-02-10 | 53.96 | $54.01 | 48811 |
| 2023-02-09 | 53.95 | $54.44 | 87100 |
| 2023-02-08 | 53.90 | $54.79 | 80700 |
| 2023-02-07 | 53.81 | $55.70 | 39520 |
| 2023-02-06 | 53.61 | $55.52 | 166700 |
| 2023-02-03 | 53.41 | $56.39 | 640700 |
| 2023-02-02 | 53.10 | $56.93 | 482006 |
| 2023-02-01 | 52.69 | $56.20 | 138000 |
| 2023-01-31 | 52.32 | $55.01 | 72500 |
| 2023-01-30 | 52.04 | $53.60 | 19615 |
| 2023-01-27 | 51.88 | $53.94 | 44200 |
| 2023-01-26 | 51.66 | $53.71 | 31300 |
| 2023-01-25 | 51.45 | $53.31 | 39000 |
| 2023-01-24 | 51.25 | $53.06 | 22800 |
| 2023-01-23 | 51.06 | $53.33 | 36700 |
| 2023-01-20 | 50.82 | $52.40 | 32500 |
| 2023-01-19 | 50.65 | $51.33 | 17300 |
| 2023-01-18 | 50.58 | $52.03 | 47800 |
| 2023-01-17 | 50.43 | $52.64 | 26838 |
| 2023-01-13 | 50.20 | $52.74 | 25029 |
| 2023-01-12 | 49.93 | $52.60 | 26816 |
| 2023-01-11 | 49.65 | $52.21 | 32835 |
| 2023-01-10 | 49.38 | $51.47 | 23800 |
| 2023-01-09 | 49.16 | $50.79 | 38600 |
| 2023-01-06 | 48.99 | $50.66 | 81200 |
| 2023-01-05 | 48.81 | $49.54 | 75300 |
| 2023-01-04 | 48.73 | $49.58 | 50201 |
| 2023-01-03 | 48.64 | $48.15 | 27016 |
| 2022-12-30 | 48.70 | $48.17 | 47300 |
| 2022-12-29 | 48.75 | $48.20 | 51424 |
| 2022-12-28 | 48.81 | $47.18 | 49219 |
| 2022-12-27 | 48.98 | $48.01 | 64042 |
| 2022-12-23 | 49.08 | $48.00 | 13919 |
| 2022-12-22 | 49.20 | $47.73 | 52400 |
| 2022-12-21 | 49.35 | $48.26 | 34600 |
| 2022-12-20 | 49.47 | $47.53 | 103400 |
| 2022-12-19 | 49.67 | $47.71 | 26700 |
| 2022-12-16 | 49.88 | $48.60 | 79300 |
| 2022-12-15 | 50.01 | $49.35 | 21806 |
| 2022-12-14 | 50.08 | $50.32 | 35225 |
| 2022-12-13 | 50.05 | $50.40 | 36301 |
| 2022-12-12 | 50.02 | $50.37 | 57037 |
| 2022-12-09 | 49.98 | $49.85 | 26347 |
| 2022-12-08 | 49.99 | $50.34 | 41000 |
| 2022-12-07 | 49.96 | $49.93 | 20200 |
| 2022-12-06 | 49.96 | $50.12 | 22633 |
| 2022-12-05 | 49.94 | $50.61 | 28348 |
| 2022-12-02 | 49.87 | $51.87 | 10945 |
| 2022-12-01 | 49.66 | $51.84 | 14117 |
| 2022-11-30 | 49.43 | $51.71 | 31000 |
| 2022-11-29 | 49.19 | $50.68 | 24800 |
| 2022-11-28 | 49.04 | $50.23 | 94100 |
| 2022-11-25 | 48.91 | $50.86 | 4700 |
| 2022-11-23 | 48.71 | $50.69 | 12042 |
| 2022-11-22 | 48.50 | $50.44 | 24100 |
| 2022-11-21 | 48.29 | $49.44 | 81100 |
| 2022-11-18 | 48.17 | $49.85 | 125300 |
| 2022-11-17 | 48.00 | $49.61 | 8505 |
| 2022-11-16 | 47.83 | $49.64 | 16300 |
| 2022-11-15 | 47.64 | $50.68 | 33036 |
| 2022-11-14 | 47.31 | $49.78 | 65149 |
| 2022-11-11 | 47.06 | $50.51 | 18000 |
| 2022-11-10 | 46.69 | $49.08 | 31900 |
| 2022-11-09 | 46.44 | $46.09 | 36100 |
| 2022-11-08 | 46.48 | $47.21 | 37303 |
| 2022-11-07 | 46.40 | $47.10 | 22822 |
| 2022-11-04 | 46.33 | $46.80 | 19144 |
| 2022-11-03 | 46.28 | $46.16 | 24100 |
| 2022-11-02 | 46.29 | $46.26 | 21800 |
| 2022-11-01 | 46.29 | $47.93 | 40026 |
| 2022-10-31 | 46.12 | $47.64 | 48400 |
| 2022-10-28 | 45.96 | $47.94 | 17148 |
| 2022-10-27 | 45.75 | $47.08 | 23000 |
| 2022-10-26 | 45.61 | $46.95 | 39016 |
| 2022-10-25 | 45.47 | $47.18 | 19120 |
| 2022-10-24 | 45.29 | $45.81 | 30511 |
| 2022-10-21 | 45.24 | $45.34 | 17842 |
| 2022-10-20 | 45.22 | $44.28 | 26236 |
| 2022-10-19 | 45.32 | $44.85 | 31400 |
| 2022-10-18 | 45.37 | $45.95 | 33512 |
| 2022-10-17 | 45.31 | $45.15 | 38800 |
| 2022-10-14 | 45.33 | $44.20 | 44306 |
| 2022-10-13 | 45.45 | $45.05 | 26418 |
| 2022-10-12 | 45.49 | $44.55 | 24704 |
| 2022-10-11 | 45.59 | $44.52 | 41918 |
| 2022-10-10 | 45.70 | $44.45 | 27108 |
| 2022-10-07 | 45.83 | $44.81 | 48831 |
| 2022-10-06 | 45.94 | $45.84 | 23232 |
| 2022-10-05 | 45.95 | $46.07 | 27300 |
| 2022-10-04 | 45.94 | $46.08 | 61700 |
| 2022-10-03 | 45.93 | $44.23 | 113633 |
| 2022-09-30 | 46.10 | $43.02 | 104100 |
| 2022-09-29 | 46.43 | $43.51 | 49239 |
| 2022-09-28 | 46.74 | $45.04 | 110138 |
| 2022-09-27 | 46.91 | $43.74 | 42700 |
| 2022-09-26 | 47.25 | $43.47 | 40705 |
| 2022-09-23 | 47.65 | $44.17 | 170900 |
| 2022-09-22 | 48.01 | $45.10 | 82700 |
| 2022-09-21 | 48.32 | $46.17 | 32000 |
| 2022-09-20 | 48.54 | $47.00 | 23600 |
| 2022-09-19 | 48.71 | $48.07 | 26600 |
| 2022-09-16 | 48.77 | $47.24 | 52200 |
| 2022-09-15 | 48.94 | $47.78 | 41228 |
| 2022-09-14 | 49.06 | $47.89 | 44600 |
| 2022-09-13 | 49.18 | $48.04 | 27700 |
| 2022-09-12 | 49.30 | $50.40 | 9737 |
| 2022-09-09 | 49.18 | $49.80 | 21733 |
| 2022-09-08 | 49.12 | $48.78 | 13500 |
| 2022-09-07 | 49.16 | $48.49 | 13400 |
| 2022-09-06 | 49.23 | $47.08 | 21306 |
| 2022-09-02 | 49.45 | $47.68 | 106300 |
| 2022-09-01 | 49.64 | $47.88 | 59334 |
| 2022-08-31 | 49.82 | $47.92 | 66822 |
| 2022-08-30 | 50.02 | $48.57 | 41124 |
| 2022-08-29 | 50.18 | $48.94 | 15046 |
| 2022-08-26 | 50.31 | $49.14 | 21006 |
| 2022-08-25 | 50.43 | $50.95 | 27900 |
| 2022-08-24 | 50.37 | $50.10 | 27800 |
| 2022-08-23 | 50.40 | $50.02 | 15746 |
| 2022-08-22 | 50.44 | $49.84 | 19031 |
| 2022-08-19 | 50.51 | $51.24 | 20100 |
| 2022-08-18 | 50.43 | $52.22 | 34219 |
| 2022-08-17 | 50.24 | $52.14 | 31738 |
| 2022-08-16 | 50.04 | $53.09 | 66100 |
| 2022-08-15 | 49.72 | $52.00 | 14040 |
| 2022-08-12 | 49.48 | $51.88 | 47137 |
| 2022-08-11 | 49.23 | $51.27 | 17117 |
| 2022-08-10 | 49.01 | $50.74 | 44100 |
| 2022-08-09 | 48.83 | $49.48 | 77011 |
| 2022-08-08 | 48.76 | $50.59 | 16900 |
| 2022-08-05 | 48.57 | $49.83 | 24403 |
| 2022-08-04 | 48.43 | $50.09 | 43940 |
| 2022-08-03 | 48.26 | $50.22 | 44648 |
| 2022-08-02 | 48.05 | $49.24 | 67806 |
| 2022-08-01 | 47.93 | $50.04 | 107422 |
| 2022-07-29 | 47.71 | $49.55 | 34300 |
| 2022-07-28 | 47.51 | $49.29 | 141111 |
| 2022-07-27 | 47.32 | $48.27 | 54005 |
| 2022-07-26 | 47.22 | $47.13 | 74500 |
| 2022-07-25 | 47.23 | $48.46 | 32600 |
| 2022-07-22 | 47.10 | $48.73 | 15700 |
| 2022-07-21 | 46.93 | $49.07 | 102800 |
| 2022-07-20 | 46.71 | $48.86 | 31800 |
| 2022-07-19 | 46.48 | $48.18 | 90100 |
| 2022-07-18 | 46.30 | $46.60 | 35700 |
| 2022-07-15 | 46.27 | $46.37 | 46508 |
| 2022-07-14 | 46.26 | $45.49 | 30621 |
| 2022-07-13 | 46.34 | $46.08 | 69318 |
| 2022-07-12 | 46.37 | $46.00 | 101400 |
| 2022-07-11 | 46.41 | $45.77 | 64230 |
| 2022-07-08 | 46.48 | $46.46 | 79204 |
| 2022-07-07 | 46.48 | $46.67 | 92500 |
| 2022-07-06 | 46.46 | $45.56 | 104500 |
| 2022-07-05 | 46.55 | $46.20 | 92700 |
| 2022-07-01 | 46.59 | $45.44 | 346700 |
| 2022-06-30 | 46.71 | $44.73 | 108439 |
| 2022-06-29 | 46.92 | $45.45 | 259400 |
| 2022-06-28 | 47.08 | $46.02 | 83800 |
| 2022-06-27 | 47.19 | $46.97 | 54038 |
| 2022-06-24 | 47.21 | $47.20 | 54500 |
| 2022-06-23 | 47.21 | $45.62 | 55400 |
| 2022-06-22 | 47.38 | $45.03 | 52000 |
| 2022-06-21 | 47.63 | $45.09 | 35316 |
| 2022-06-17 | 47.89 | $44.63 | 162900 |
| 2022-06-16 | 48.24 | $43.78 | 59133 |
| 2022-06-15 | 48.71 | $46.36 | 81600 |
| 2022-06-14 | 48.95 | $45.55 | 68513 |
| 2022-06-13 | 49.31 | $45.39 | 73400 |
| 2022-06-10 | 49.72 | $47.85 | 55400 |
| 2022-06-09 | 49.92 | $49.73 | 48900 |
| 2022-06-08 | 49.94 | $50.40 | 131208 |
| 2022-06-07 | 49.89 | $50.79 | 101530 |
| 2022-06-06 | 49.80 | $50.57 | 114600 |
| 2022-06-03 | 49.72 | $50.16 | 61645 |
| 2022-06-02 | 49.67 | $50.79 | 71900 |
| 2022-06-01 | 49.55 | $49.79 | 150700 |
| 2022-05-31 | 49.53 | $50.36 | 83233 |
| 2022-05-27 | 49.44 | $50.76 | 42213 |
| 2022-05-26 | 49.30 | $49.65 | 111400 |
| 2022-05-25 | 49.27 | $47.68 | 123800 |
| 2022-05-24 | 49.43 | $45.76 | 81613 |
| 2022-05-23 | 49.82 | $47.19 | 112000 |
| 2022-05-20 | 50.10 | $47.09 | 233900 |
| 2022-05-19 | 50.41 | $47.44 | 192025 |
| 2022-05-18 | 50.73 | $47.58 | 97900 |
| 2022-05-17 | 51.06 | $50.50 | 101541 |
| 2022-05-16 | 51.12 | $49.13 | 257436 |
| 2022-05-13 | 51.33 | $49.83 | 152532 |
| 2022-05-12 | 51.48 | $48.20 | 121324 |
| 2022-05-11 | 51.83 | $47.38 | 248200 |
| 2022-05-10 | 52.30 | $48.69 | 332500 |
| 2022-05-09 | 52.68 | $49.11 | 170700 |
| 2022-05-06 | 53.05 | $50.60 | 182700 |
| 2022-05-05 | 53.31 | $51.66 | 144928 |
| 2022-05-04 | 53.48 | $53.86 | 243100 |
| 2022-05-03 | 53.44 | $52.62 | 235426 |
| 2022-05-02 | 53.53 | $52.53 | 655100 |
| 2022-04-29 | 53.64 | $51.67 | 221436 |
| 2022-04-28 | 53.84 | $53.20 | 202001 |
| 2022-04-27 | 53.91 | $52.25 | 968903 |
| 2022-04-26 | 54.08 | $52.29 | 491800 |
| 2022-04-25 | 54.27 | $53.85 | 757200 |
| 2022-04-22 | 54.32 | $52.96 | 11.7M |
| 2022-04-21 | 54.46 | $54.32 | 2.7M |
| 2022-04-20 | 54.48 | $55.32 | 2.6M |
| 2022-04-19 | 54.39 | $55.49 | 104645 |
| 2022-04-18 | 54.27 | $53.82 | 146634 |
| 2022-04-14 | 54.32 | $54.11 | 198700 |
| 2022-04-13 | 54.34 | $54.30 | 196923 |
| 2022-04-12 | 54.34 | $53.17 | 193008 |
| 2022-04-11 | 54.47 | $53.17 | 283608 |
| 2022-04-08 | 54.60 | $53.09 | 248900 |
| 2022-04-07 | 54.76 | $52.87 | 687115 |
| 2022-04-06 | 54.96 | $52.99 | 548100 |
| 2022-04-05 | 55.17 | $53.99 | 221331 |
| 2022-04-04 | 55.29 | $55.08 | 80900 |
| 2022-04-01 | 55.32 | $54.36 | 262000 |
| 2022-03-31 | 55.42 | $54.48 | 234019 |
| 2022-03-30 | 55.52 | $55.95 | 208800 |
| 2022-03-29 | 55.47 | $57.05 | 122700 |
| 2022-03-28 | 55.31 | $55.30 | 162800 |
| 2022-03-25 | 55.31 | $55.27 | 86813 |
| 2022-03-24 | 55.31 | $55.44 | 120300 |
| 2022-03-23 | 55.30 | $55.03 | 306500 |
| 2022-03-22 | 55.32 | $56.27 | 234136 |
| 2022-03-21 | 55.22 | $55.73 | 66342 |
| 2022-03-18 | 55.17 | $56.74 | 60300 |
| 2022-03-17 | 55.01 | $56.02 | 73038 |
| 2022-03-16 | 54.90 | $55.59 | 273600 |
| 2022-03-15 | 54.83 | $53.90 | 164500 |
| 2022-03-14 | 54.92 | $52.55 | 242913 |
| 2022-03-11 | 55.17 | $52.86 | 4.6M |
| 2022-03-10 | 55.42 | $53.78 | 246228 |
| 2022-03-09 | 55.59 | $53.88 | 446517 |
| 2022-03-08 | 55.77 | $52.42 | 247240 |
| 2022-03-07 | 56.12 | $51.73 | 109700 |
| 2022-03-04 | 56.58 | $54.79 | 120920 |
| 2022-03-03 | 56.77 | $56.24 | 97611 |
| 2022-03-02 | 56.83 | $57.08 | 124700 |
| 2022-03-01 | 56.80 | $55.23 | 293600 |
| 2022-02-28 | 56.97 | $56.34 | 237900 |
| 2022-02-25 | 57.03 | $56.49 | 624100 |
| 2022-02-24 | 57.09 | $55.19 | 360800 |
| 2022-02-23 | 57.29 | $54.11 | 161328 |
| 2022-02-22 | 57.63 | $55.27 | 125900 |
| 2022-02-18 | 57.87 | $56.94 | 200823 |
| 2022-02-17 | 57.97 | $57.08 | 83100 |
| 2022-02-16 | 58.07 | $58.44 | 119200 |
| 2022-02-15 | 58.03 | $58.76 | 298820 |
| 2022-02-14 | 57.95 | $57.31 | 131410 |
| 2022-02-11 | 58.02 | $57.58 | 226632 |
| 2022-02-10 | 58.06 | $58.61 | 128827 |
| 2022-02-09 | 58.01 | $59.56 | 107108 |
| 2022-02-08 | 57.84 | $58.21 | 151428 |
| 2022-02-07 | 57.80 | $57.00 | 81900 |
| 2022-02-04 | 57.89 | $56.80 | 347034 |
| 2022-02-03 | 58.00 | $56.98 | 134700 |
| 2022-02-02 | 58.11 | $58.00 | 484110 |
| 2022-02-01 | 58.12 | $58.10 | 329500 |
| 2022-01-31 | 58.13 | $57.46 | 316416 |
| 2022-01-28 | 58.20 | $56.04 | 294703 |
| 2022-01-27 | 58.42 | $55.14 | 353046 |
| 2022-01-26 | 58.77 | $55.71 | 208936 |
| 2022-01-25 | 59.09 | $56.63 | 213616 |
| 2022-01-24 | 59.35 | $57.50 | 698800 |
| 2022-01-21 | 59.54 | $55.55 | 472304 |
| 2022-01-20 | 59.96 | $56.31 | 392534 |
| 2022-01-19 | 60.35 | $57.84 | 212500 |
| 2022-01-18 | 60.61 | $58.49 | 61241 |
| 2022-01-14 | 60.84 | $59.65 | 305300 |
| 2022-01-13 | 60.96 | $60.34 | 70600 |
| 2022-01-12 | 61.03 | $60.29 | 97100 |
| 2022-01-11 | 61.10 | $60.33 | 113700 |
| 2022-01-10 | 61.19 | $59.83 | 86700 |
| 2022-01-07 | 61.33 | $60.64 | 77722 |
| 2022-01-06 | 61.40 | $61.13 | 305100 |
| 2022-01-05 | 61.43 | $60.92 | 129000 |
| 2022-01-04 | 61.48 | $62.62 | 318609 |
| 2022-01-03 | 61.36 | $62.15 | 478703 |
| 2021-12-31 | 61.28 | $62.04 | 40400 |
| 2021-12-30 | 61.20 | $61.93 | 249547 |
| 2021-12-29 | 61.12 | $61.79 | 54343 |
| 2021-12-28 | 61.05 | $61.49 | 109946 |
| 2021-12-27 | 61.01 | $61.46 | 83000 |
| 2021-12-23 | 60.96 | $60.80 | 48829 |
| 2021-12-22 | 60.98 | $60.39 | 56200 |
| 2021-12-21 | 61.04 | $59.68 | 50500 |
| 2021-12-20 | 61.18 | $58.25 | 431400 |
| 2021-12-17 | 61.49 | $59.64 | 60138 |
| 2021-12-16 | 61.69 | $59.92 | 118931 |
| 2021-12-15 | 61.87 | $60.88 | 157700 |
| 2021-12-14 | 61.98 | $60.39 | 193200 |
| 2021-12-13 | 62.14 | $60.70 | 105200 |
| 2021-12-10 | 62.30 | $62.15 | 2.2M |
| 2021-12-09 | 62.31 | $61.73 | 70800 |
| 2021-12-08 | 62.37 | $62.45 | 108300 |
| 2021-12-07 | 62.37 | $62.26 | 103031 |
| 2021-12-06 | 62.38 | $61.21 | 114123 |
| 2021-12-03 | 62.50 | $60.34 | 51200 |
| 2021-12-02 | 62.73 | $61.06 | 125200 |
| 2021-12-01 | 62.90 | $59.58 | 359011 |
| 2021-11-30 | 63.25 | $60.66 | 152700 |
| 2021-11-29 | 63.52 | $62.20 | 81200 |
| 2021-11-26 | 63.66 | $62.33 | 53300 |
| 2021-11-24 | 63.80 | $63.65 | 56900 |
| 2021-11-23 | 63.82 | $64.08 | 81000 |
| 2021-11-22 | 63.79 | $64.31 | 48829 |
| 2021-11-19 | 63.74 | $64.20 | 89401 |
| 2021-11-18 | 63.69 | $64.88 | 42606 |
| 2021-11-17 | 63.56 | $64.85 | 70504 |
| 2021-11-16 | 63.43 | $65.57 | 63500 |
| 2021-11-15 | 63.20 | $65.01 | 296400 |
| 2021-11-12 | 63.01 | $64.74 | 41700 |
| 2021-11-11 | 62.83 | $64.20 | 54400 |
| 2021-11-10 | 62.69 | $63.86 | 38326 |
| 2021-11-09 | 62.56 | $64.52 | 68600 |
| 2021-11-08 | 62.36 | $64.33 | 44800 |
| 2021-11-05 | 62.15 | $64.42 | 52800 |
| 2021-11-04 | 61.91 | $63.83 | 102628 |
| 2021-11-03 | 61.71 | $63.89 | 196500 |
| 2021-11-02 | 61.48 | $62.62 | 289718 |
| 2021-11-01 | 61.36 | $62.95 | 440400 |
| 2021-10-29 | 61.19 | $61.82 | 31430 |
| 2021-10-28 | 61.13 | $61.73 | 32549 |
| 2021-10-27 | 61.06 | $61.10 | 43223 |
| 2021-10-26 | 61.06 | $61.92 | 48009 |
| 2021-10-25 | 60.97 | $62.43 | 54000 |
| 2021-10-22 | 60.81 | $62.11 | 44400 |
| 2021-10-21 | 60.68 | $62.13 | 151538 |
| 2021-10-20 | 60.52 | $61.39 | 51800 |
| 2021-10-19 | 60.43 | $61.20 | 54200 |
| 2021-10-18 | 60.35 | $61.38 | 47900 |
| 2021-10-15 | 60.24 | $60.82 | 50300 |
| 2021-10-14 | 60.18 | $60.71 | 56700 |
| 2021-10-13 | 60.13 | $59.81 | 54000 |
| 2021-10-12 | 60.16 | $59.70 | 45742 |
| 2021-10-11 | 60.21 | $59.32 | 86400 |
| 2021-10-08 | 60.30 | $59.80 | 88014 |
| 2021-10-07 | 60.35 | $60.08 | 45300 |
| 2021-10-06 | 60.38 | $58.96 | 107500 |
| 2021-10-05 | 60.53 | $59.24 | 120200 |
| 2021-10-04 | 60.67 | $59.12 | 584019 |
| 2021-10-01 | 60.83 | $59.66 | 436800 |
| 2021-09-30 | 60.96 | $59.11 | 102600 |
| 2021-09-29 | 61.15 | $60.92 | 56436 |
| 2021-09-28 | 61.17 | $60.81 | 62844 |
| 2021-09-27 | 61.21 | $61.77 | 30623 |
| 2021-09-24 | 61.15 | $61.46 | 45605 |
| 2021-09-23 | 61.12 | $61.52 | 26700 |
| 2021-09-22 | 61.08 | $60.97 | 97700 |
| 2021-09-21 | 61.09 | $60.04 | 44641 |
| 2021-09-20 | 61.20 | $60.18 | 64100 |
| 2021-09-17 | 61.31 | $61.31 | 25924 |
| 2021-09-16 | 61.31 | $61.51 | 121100 |
| 2021-09-15 | 61.29 | $61.09 | 45522 |
| 2021-09-14 | 61.31 | $60.45 | 64100 |
| 2021-09-13 | 61.40 | $60.84 | 59423 |
| 2021-09-10 | 61.46 | $60.67 | 44700 |
| 2021-09-09 | 61.54 | $61.03 | 144100 |
| 2021-09-08 | 61.59 | $60.69 | 50239 |
| 2021-09-07 | 61.69 | $61.09 | 69100 |
| 2021-09-03 | 61.75 | $61.67 | 52400 |
| 2021-09-02 | 61.76 | $62.02 | 259030 |
| 2021-09-01 | 61.73 | $62.14 | 187034 |
| 2021-08-31 | 61.69 | $61.95 | 72123 |
| 2021-08-30 | 61.66 | $62.23 | 83113 |
| 2021-08-27 | 61.60 | $62.38 | 71840 |
| 2021-08-26 | 61.52 | $61.79 | 56400 |
| 2021-08-25 | 61.49 | $62.67 | 105043 |
| 2021-08-24 | 61.37 | $62.24 | 76200 |
| 2021-08-23 | 61.28 | $61.34 | 101600 |
| 2021-08-20 | 61.27 | $61.02 | 86700 |
| 2021-08-19 | 61.30 | $60.21 | 182900 |
| 2021-08-18 | 61.41 | $60.43 | 74800 |
| 2021-08-17 | 61.51 | $60.79 | 48335 |
| 2021-08-16 | 61.59 | $62.28 | 316500 |
| 2021-08-13 | 61.52 | $62.25 | 63332 |
| 2021-08-12 | 61.44 | $62.64 | 58200 |
| 2021-08-11 | 61.31 | $62.89 | 42600 |
| 2021-08-10 | 61.15 | $62.29 | 44000 |
| 2021-08-09 | 61.03 | $61.42 | 74728 |
| 2021-08-06 | 60.99 | $61.59 | 221223 |
| 2021-08-05 | 60.92 | $61.89 | 122600 |
| 2021-08-04 | 60.82 | $61.06 | 268518 |
| 2021-08-03 | 60.79 | $61.77 | 110148 |
| 2021-08-02 | 60.69 | $61.47 | 253041 |
| 2021-07-30 | 60.61 | $61.33 | 47600 |
| 2021-07-29 | 60.53 | $61.76 | 55600 |
| 2021-07-28 | 60.41 | $60.90 | 43647 |
| 2021-07-27 | 60.35 | $60.92 | 70200 |
| 2021-07-26 | 60.29 | $61.49 | 101800 |
| 2021-07-23 | 60.17 | $61.22 | 79235 |
| 2021-07-22 | 60.06 | $60.44 | 93036 |
| 2021-07-21 | 60.02 | $60.62 | 140460 |
| 2021-07-20 | 59.95 | $59.85 | 212800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
69.03
2026-07-17
Close Price
$69.35
Vol: 4235
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
44.73
Average
58.80
Maximum
70.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.03 | $69.35 | 4235 |
| 2026-07-16 | 69.00 | $70.18 | 7903 |
| 2026-07-15 | 68.88 | $69.16 | 5910 |
| 2026-07-14 | 68.86 | $68.36 | 6100 |
| 2026-07-13 | 68.92 | $68.59 | 3900 |
| 2026-07-10 | 68.97 | $68.84 | 7000 |
| 2026-07-09 | 68.98 | $68.40 | 4100 |
| 2026-07-08 | 69.04 | $67.53 | 13800 |
| 2026-07-07 | 69.17 | $68.90 | 13200 |
| 2026-07-06 | 69.16 | $69.14 | 4800 |
| 2026-07-02 | 69.12 | $69.66 | 12000 |
| 2026-07-01 | 69.02 | $69.01 | 27547 |
| 2026-06-30 | 68.97 | $69.17 | 4543 |
| 2026-06-29 | 68.89 | $69.51 | 6720 |
| 2026-06-26 | 68.78 | $70.25 | 4303 |
| 2026-06-25 | 68.59 | $69.43 | 6000 |
| 2026-06-24 | 68.47 | $69.87 | 3300 |
| 2026-06-23 | 68.29 | $68.29 | 4945 |
| 2026-06-22 | 68.25 | $68.35 | 4642 |
| 2026-06-18 | 68.20 | $69.03 | 9236 |
| 2026-06-17 | 68.06 | $67.84 | 6600 |
| 2026-06-16 | 68.00 | $69.46 | 4300 |
| 2026-06-15 | 67.77 | $69.60 | 4400 |
| 2026-06-12 | 67.49 | $69.62 | 11400 |
| 2026-06-11 | 67.18 | $69.37 | 2000 |
| 2026-06-10 | 66.87 | $67.29 | 10718 |
| 2026-06-09 | 66.75 | $68.11 | 3701 |
| 2026-06-08 | 66.53 | $66.73 | 11300 |
| 2026-06-05 | 66.44 | $66.60 | 8700 |
| 2026-06-04 | 66.37 | $66.95 | 4900 |
| 2026-06-03 | 66.26 | $66.97 | 4849 |
| 2026-06-02 | 66.14 | $67.23 | 3802 |
| 2026-06-01 | 65.99 | $67.69 | 10500 |
| 2026-05-29 | 65.79 | $67.96 | 8140 |
| 2026-05-28 | 65.56 | $68.42 | 9500 |
| 2026-05-27 | 65.27 | $67.80 | 29500 |
| 2026-05-26 | 65.04 | $66.84 | 17700 |
| 2026-05-22 | 64.91 | $66.08 | 9200 |
| 2026-05-21 | 64.85 | $65.60 | 12100 |
| 2026-05-20 | 64.85 | $64.67 | 11821 |
| 2026-05-19 | 64.96 | $62.83 | 8800 |
| 2026-05-18 | 65.29 | $63.47 | 5300 |
| 2026-05-15 | 65.59 | $63.19 | 4427 |
| 2026-05-14 | 65.96 | $64.28 | 27700 |
| 2026-05-13 | 66.23 | $63.70 | 10200 |
| 2026-05-12 | 66.59 | $64.45 | 4000 |
| 2026-05-11 | 66.89 | $64.93 | 4700 |
| 2026-05-08 | 67.15 | $66.48 | 10837 |
| 2026-05-07 | 67.27 | $66.44 | 4400 |
| 2026-05-06 | 67.39 | $67.08 | 3800 |
| 2026-05-05 | 67.45 | $65.69 | 15327 |
| 2026-05-04 | 67.64 | $65.15 | 8900 |
| 2026-05-01 | 67.88 | $66.77 | 3301 |
| 2026-04-30 | 67.95 | $67.07 | 3500 |
| 2026-04-29 | 67.98 | $66.07 | 9900 |
| 2026-04-28 | 68.09 | $66.74 | 12100 |
| 2026-04-27 | 68.12 | $67.37 | 12800 |
| 2026-04-24 | 68.07 | $67.77 | 2611 |
| 2026-04-23 | 67.96 | $68.12 | 11000 |
| 2026-04-22 | 67.80 | $69.30 | 6315 |
| 2026-04-21 | 67.50 | $71.10 | 14110 |
| 2026-04-20 | 67.00 | $71.31 | 3400 |
| 2026-04-17 | 66.44 | $70.32 | 10626 |
| 2026-04-16 | 65.94 | $68.10 | 6605 |
| 2026-04-15 | 65.63 | $68.01 | 7116 |
| 2026-04-14 | 65.31 | $68.00 | 6600 |
| 2026-04-13 | 64.98 | $67.24 | 3513 |
| 2026-04-10 | 64.70 | $66.62 | 7600 |
| 2026-04-09 | 64.46 | $67.09 | 4114 |
| 2026-04-08 | 64.17 | $66.44 | 17600 |
| 2026-04-07 | 63.94 | $64.38 | 11500 |
| 2026-04-06 | 63.92 | $65.01 | 5630 |
| 2026-04-02 | 63.84 | $64.22 | 11419 |
| 2026-04-01 | 63.85 | $64.46 | 35000 |
| 2026-03-31 | 63.86 | $64.02 | 23818 |
| 2026-03-30 | 63.93 | $62.05 | 6300 |
| 2026-03-27 | 64.21 | $62.56 | 17300 |
| 2026-03-26 | 64.48 | $63.86 | 4900 |
| 2026-03-25 | 64.66 | $64.58 | 40441 |
| 2026-03-24 | 64.79 | $64.26 | 11800 |
| 2026-03-23 | 64.98 | $64.10 | 16112 |
| 2026-03-20 | 65.20 | $62.58 | 13600 |
| 2026-03-19 | 65.61 | $63.83 | 5334 |
| 2026-03-18 | 65.93 | $63.65 | 3300 |
| 2026-03-17 | 66.30 | $64.75 | 18100 |
| 2026-03-16 | 66.60 | $64.10 | 9734 |
| 2026-03-13 | 66.98 | $63.47 | 7700 |
| 2026-03-12 | 67.46 | $63.72 | 14017 |
| 2026-03-11 | 67.95 | $65.27 | 14500 |
| 2026-03-10 | 68.31 | $65.64 | 5619 |
| 2026-03-09 | 68.68 | $66.19 | 7002 |
| 2026-03-06 | 69.01 | $66.16 | 14744 |
| 2026-03-05 | 69.36 | $67.61 | 11230 |
| 2026-03-04 | 69.59 | $68.27 | 34313 |
| 2026-03-03 | 69.77 | $68.04 | 18300 |
| 2026-03-02 | 69.98 | $68.42 | 123000 |
| 2026-02-27 | 70.15 | $69.48 | 3316 |
| 2026-02-26 | 70.22 | $70.33 | 20700 |
| 2026-02-25 | 70.20 | $69.14 | 14600 |
| 2026-02-24 | 70.30 | $69.51 | 41400 |
| 2026-02-23 | 70.36 | $68.88 | 7127 |
| 2026-02-20 | 70.49 | $70.75 | 6100 |
| 2026-02-19 | 70.45 | $70.28 | 80500 |
| 2026-02-18 | 70.45 | $71.34 | 9400 |
| 2026-02-17 | 70.34 | $70.47 | 16100 |
| 2026-02-13 | 70.32 | $70.22 | 4116 |
| 2026-02-12 | 70.34 | $69.72 | 6314 |
| 2026-02-11 | 70.41 | $70.97 | 6731 |
| 2026-02-10 | 70.37 | $71.56 | 16031 |
| 2026-02-09 | 70.27 | $71.10 | 22900 |
| 2026-02-06 | 70.23 | $71.61 | 83018 |
| 2026-02-05 | 70.13 | $69.94 | 46200 |
| 2026-02-04 | 70.20 | $70.85 | 9027 |
| 2026-02-03 | 70.17 | $69.66 | 11900 |
| 2026-02-02 | 70.26 | $69.76 | 6200 |
| 2026-01-30 | 70.34 | $68.83 | 6000 |
| 2026-01-29 | 70.51 | $69.26 | 15419 |
| 2026-01-28 | 70.63 | $68.90 | 14240 |
| 2026-01-27 | 70.79 | $69.64 | 5926 |
| 2026-01-26 | 70.87 | $69.94 | 34600 |
| 2026-01-23 | 70.93 | $70.36 | 72001 |
| 2026-01-22 | 70.94 | $70.99 | 29800 |
| 2026-01-21 | 70.89 | $71.06 | 9700 |
| 2026-01-20 | 70.82 | $69.79 | 11306 |
| 2026-01-16 | 70.87 | $71.44 | 5600 |
| 2026-01-15 | 70.75 | $72.20 | 12200 |
| 2026-01-14 | 70.55 | $71.53 | 10500 |
| 2026-01-13 | 70.40 | $72.23 | 11300 |
| 2026-01-12 | 70.17 | $71.93 | 20200 |
| 2026-01-09 | 69.96 | $72.19 | 10701 |
| 2026-01-08 | 69.71 | $71.60 | 13000 |
| 2026-01-07 | 69.51 | $70.16 | 41412 |
| 2026-01-06 | 69.42 | $70.81 | 12300 |
| 2026-01-05 | 69.27 | $69.70 | 17800 |
| 2026-01-02 | 69.21 | $69.02 | 168400 |
| 2025-12-31 | 69.21 | $68.37 | 5731 |
| 2025-12-30 | 69.27 | $68.98 | 9348 |
| 2025-12-29 | 69.26 | $69.19 | 2600 |
| 2025-12-26 | 69.23 | $69.63 | 5200 |
| 2025-12-24 | 69.14 | $69.51 | 2400 |
| 2025-12-23 | 69.05 | $69.26 | 11300 |
| 2025-12-22 | 68.96 | $69.72 | 6400 |
| 2025-12-19 | 68.81 | $69.62 | 5400 |
| 2025-12-18 | 68.63 | $69.26 | 8800 |
| 2025-12-17 | 68.45 | $69.08 | 9416 |
| 2025-12-16 | 68.27 | $69.49 | 9221 |
| 2025-12-15 | 68.02 | $69.58 | 40500 |
| 2025-12-12 | 67.75 | $69.57 | 14241 |
| 2025-12-11 | 67.45 | $70.12 | 19311 |
| 2025-12-10 | 67.09 | $69.23 | 9913 |
| 2025-12-09 | 66.80 | $67.85 | 7300 |
| 2025-12-08 | 66.63 | $67.90 | 11161 |
| 2025-12-05 | 66.44 | $68.38 | 5722 |
| 2025-12-04 | 66.20 | $67.73 | 6700 |
| 2025-12-03 | 66.00 | $68.07 | 6036 |
| 2025-12-02 | 65.75 | $67.41 | 15048 |
| 2025-12-01 | 65.56 | $67.71 | 4500 |
| 2025-11-28 | 65.33 | $67.63 | 2600 |
| 2025-11-26 | 65.10 | $67.34 | 13400 |
| 2025-11-25 | 64.89 | $66.56 | 5345 |
| 2025-11-24 | 64.76 | $64.53 | 8137 |
| 2025-11-21 | 64.85 | $64.57 | 33211 |
| 2025-11-20 | 64.94 | $62.48 | 16001 |
| 2025-11-19 | 65.25 | $63.54 | 3144 |
| 2025-11-18 | 65.48 | $63.76 | 6400 |
| 2025-11-17 | 65.71 | $63.62 | 79400 |
| 2025-11-14 | 65.97 | $65.19 | 10500 |
| 2025-11-13 | 66.09 | $65.82 | 7752 |
| 2025-11-12 | 66.14 | $66.92 | 14500 |
| 2025-11-11 | 66.09 | $66.39 | 7100 |
| 2025-11-10 | 66.09 | $66.18 | 5819 |
| 2025-11-07 | 66.11 | $65.71 | 6233 |
| 2025-11-06 | 66.17 | $64.40 | 7400 |
| 2025-11-05 | 66.36 | $65.38 | 12100 |
| 2025-11-04 | 66.46 | $64.57 | 14600 |
| 2025-11-03 | 66.64 | $65.56 | 117705 |
| 2025-10-31 | 66.75 | $65.85 | 23800 |
| 2025-10-30 | 66.84 | $65.70 | 5317 |
| 2025-10-29 | 66.95 | $66.38 | 92845 |
| 2025-10-28 | 67.01 | $67.61 | 8823 |
| 2025-10-27 | 66.96 | $68.00 | 6300 |
| 2025-10-24 | 66.87 | $67.55 | 8843 |
| 2025-10-23 | 66.83 | $67.61 | 9300 |
| 2025-10-22 | 66.78 | $67.28 | 26600 |
| 2025-10-21 | 66.77 | $67.84 | 20300 |
| 2025-10-20 | 66.72 | $66.74 | 5526 |
| 2025-10-17 | 66.77 | $66.29 | 4300 |
| 2025-10-16 | 66.88 | $66.04 | 4312 |
| 2025-10-15 | 67.03 | $66.75 | 8300 |
| 2025-10-14 | 67.12 | $66.72 | 5046 |
| 2025-10-13 | 67.23 | $65.48 | 5948 |
| 2025-10-10 | 67.47 | $64.28 | 3500 |
| 2025-10-09 | 67.85 | $65.85 | 8000 |
| 2025-10-08 | 68.10 | $66.65 | 17231 |
| 2025-10-07 | 68.28 | $66.67 | 27516 |
| 2025-10-06 | 68.48 | $67.85 | 23425 |
| 2025-10-03 | 68.58 | $68.28 | 88630 |
| 2025-10-02 | 68.64 | $68.43 | 8187 |
| 2025-10-01 | 68.70 | $68.14 | 47900 |
| 2025-09-30 | 68.79 | $68.22 | 66100 |
| 2025-09-29 | 68.87 | $68.89 | 14245 |
| 2025-09-26 | 68.89 | $68.50 | 6722 |
| 2025-09-25 | 68.95 | $67.64 | 9700 |
| 2025-09-24 | 69.10 | $68.44 | 6600 |
| 2025-09-23 | 69.17 | $68.59 | 5201 |
| 2025-09-22 | 69.23 | $68.46 | 10000 |
| 2025-09-19 | 69.30 | $68.95 | 12200 |
| 2025-09-18 | 69.32 | $69.40 | 82300 |
| 2025-09-17 | 69.28 | $69.04 | 6300 |
| 2025-09-16 | 69.26 | $68.86 | 11500 |
| 2025-09-15 | 69.26 | $69.12 | 38400 |
| 2025-09-12 | 69.22 | $69.13 | 6800 |
| 2025-09-11 | 69.17 | $70.20 | 10111 |
| 2025-09-10 | 69.01 | $69.11 | 5013 |
| 2025-09-09 | 68.93 | $69.72 | 5600 |
| 2025-09-08 | 68.78 | $70.29 | 14600 |
| 2025-09-05 | 68.53 | $70.02 | 7200 |
| 2025-09-04 | 68.29 | $70.05 | 38922 |
| 2025-09-03 | 68.02 | $69.03 | 12832 |
| 2025-09-02 | 67.83 | $68.67 | 21100 |
| 2025-08-29 | 67.65 | $68.73 | 63407 |
| 2025-08-28 | 67.44 | $69.01 | 22242 |
| 2025-08-27 | 67.18 | $69.09 | 39900 |
| 2025-08-26 | 66.90 | $68.70 | 99732 |
| 2025-08-25 | 66.64 | $68.47 | 19800 |
| 2025-08-22 | 66.39 | $68.71 | 17400 |
| 2025-08-21 | 66.11 | $66.56 | 17000 |
| 2025-08-20 | 66.02 | $66.89 | 11400 |
| 2025-08-19 | 65.91 | $67.49 | 17045 |
| 2025-08-18 | 65.73 | $67.49 | 18200 |
| 2025-08-15 | 65.54 | $67.05 | 87136 |
| 2025-08-14 | 65.38 | $66.91 | 46200 |
| 2025-08-13 | 65.23 | $67.63 | 7600 |
| 2025-08-12 | 64.99 | $65.97 | 28241 |
| 2025-08-11 | 64.91 | $64.25 | 15800 |
| 2025-08-08 | 65.00 | $64.20 | 10726 |
| 2025-08-07 | 65.10 | $64.49 | 16200 |
| 2025-08-06 | 65.18 | $64.95 | 15400 |
| 2025-08-05 | 65.22 | $64.66 | 26530 |
| 2025-08-04 | 65.29 | $64.72 | 84732 |
| 2025-08-01 | 65.35 | $63.72 | 14232 |
| 2025-07-31 | 65.52 | $64.60 | 24148 |
| 2025-07-30 | 65.61 | $64.93 | 16900 |
| 2025-07-29 | 65.66 | $65.36 | 19514 |
| 2025-07-28 | 65.67 | $66.27 | 16625 |
| 2025-07-25 | 65.57 | $66.31 | 23300 |
| 2025-07-24 | 65.46 | $65.64 | 21200 |
| 2025-07-23 | 65.39 | $66.86 | 27849 |
| 2025-07-22 | 65.18 | $66.24 | 42423 |
| 2025-07-21 | 65.02 | $65.18 | 66900 |
| 2025-07-18 | 64.94 | $65.17 | 48000 |
| 2025-07-17 | 64.84 | $65.26 | 59100 |
| 2025-07-16 | 64.71 | $64.74 | 58800 |
| 2025-07-15 | 64.62 | $64.51 | 115617 |
| 2025-07-14 | 64.53 | $65.70 | 48000 |
| 2025-07-11 | 64.32 | $65.44 | 35002 |
| 2025-07-10 | 64.11 | $66.32 | 51200 |
| 2025-07-09 | 63.80 | $65.44 | 282041 |
| 2025-07-08 | 63.57 | $65.11 | 92000 |
| 2025-07-07 | 63.35 | $65.11 | 23120 |
| 2025-07-03 | 63.11 | $65.57 | 20208 |
| 2025-07-02 | 62.82 | $65.35 | 28204 |
| 2025-07-01 | 62.53 | $64.73 | 46000 |
| 2025-06-30 | 62.28 | $63.44 | 94700 |
| 2025-06-27 | 62.15 | $63.33 | 41400 |
| 2025-06-26 | 62.01 | $62.57 | 74300 |
| 2025-06-25 | 61.95 | $62.18 | 11000 |
| 2025-06-24 | 61.92 | $62.87 | 8000 |
| 2025-06-23 | 61.82 | $62.22 | 18900 |
| 2025-06-20 | 61.78 | $61.60 | 36600 |
| 2025-06-18 | 61.79 | $61.26 | 11600 |
| 2025-06-17 | 61.85 | $61.07 | 14500 |
| 2025-06-16 | 61.93 | $61.91 | 23100 |
| 2025-06-13 | 61.93 | $60.72 | 21900 |
| 2025-06-12 | 62.06 | $62.13 | 23700 |
| 2025-06-11 | 62.06 | $62.49 | 16500 |
| 2025-06-10 | 62.02 | $62.93 | 10326 |
| 2025-06-09 | 61.93 | $62.43 | 11100 |
| 2025-06-06 | 61.88 | $62.38 | 12328 |
| 2025-06-05 | 61.82 | $61.83 | 14002 |
| 2025-06-04 | 61.79 | $61.94 | 89900 |
| 2025-06-03 | 61.73 | $61.93 | 23000 |
| 2025-06-02 | 61.66 | $61.24 | 17548 |
| 2025-05-30 | 61.64 | $61.54 | 28114 |
| 2025-05-29 | 61.57 | $61.55 | 8100 |
| 2025-05-28 | 61.48 | $61.78 | 14503 |
| 2025-05-27 | 61.33 | $62.34 | 18300 |
| 2025-05-23 | 61.11 | $60.93 | 69400 |
| 2025-05-22 | 61.00 | $61.39 | 35300 |
| 2025-05-21 | 60.82 | $61.10 | 60100 |
| 2025-05-20 | 60.65 | $62.73 | 43100 |
| 2025-05-19 | 60.28 | $63.00 | 24131 |
| 2025-05-16 | 59.84 | $63.19 | 28700 |
| 2025-05-15 | 59.33 | $62.52 | 51411 |
| 2025-05-14 | 58.85 | $62.36 | 29039 |
| 2025-05-13 | 58.34 | $62.49 | 32838 |
| 2025-05-12 | 57.78 | $61.84 | 62521 |
| 2025-05-09 | 57.25 | $59.31 | 32200 |
| 2025-05-08 | 56.93 | $59.49 | 462643 |
| 2025-05-07 | 56.57 | $58.44 | 34600 |
| 2025-05-06 | 56.28 | $57.89 | 54739 |
| 2025-05-05 | 56.01 | $58.37 | 28504 |
| 2025-05-02 | 55.67 | $58.38 | 78803 |
| 2025-05-01 | 55.31 | $56.78 | 109936 |
| 2025-04-30 | 55.11 | $56.62 | 51400 |
| 2025-04-29 | 54.94 | $56.74 | 71700 |
| 2025-04-28 | 54.77 | $56.52 | 119400 |
| 2025-04-25 | 54.61 | $56.36 | 77200 |
| 2025-04-24 | 54.49 | $56.41 | 58400 |
| 2025-04-23 | 54.38 | $55.45 | 128221 |
| 2025-04-22 | 54.38 | $54.83 | 333637 |
| 2025-04-21 | 54.47 | $53.28 | 119800 |
| 2025-04-17 | 54.73 | $54.13 | 232402 |
| 2025-04-16 | 54.93 | $53.28 | 193645 |
| 2025-04-15 | 55.24 | $54.06 | 665707 |
| 2025-04-14 | 55.49 | $54.28 | 137700 |
| 2025-04-11 | 55.74 | $53.88 | 189700 |
| 2025-04-10 | 56.04 | $53.41 | 175094 |
| 2025-04-09 | 56.41 | $55.95 | 239400 |
| 2025-04-08 | 56.54 | $50.42 | 232000 |
| 2025-04-07 | 57.23 | $52.04 | 217900 |
| 2025-04-04 | 57.80 | $53.04 | 529400 |
| 2025-04-03 | 58.32 | $54.54 | 469400 |
| 2025-04-02 | 58.72 | $59.56 | 212900 |
| 2025-04-01 | 58.65 | $58.32 | 644000 |
| 2025-03-31 | 58.71 | $57.89 | 1.4M |
| 2025-03-28 | 58.84 | $57.37 | 13.7M |
| 2025-03-27 | 59.04 | $59.20 | 1.6M |
| 2025-03-26 | 59.08 | $59.81 | 2.2M |
| 2025-03-25 | 59.09 | $60.25 | 36500 |
| 2025-03-24 | 59.08 | $60.31 | 41100 |
| 2025-03-21 | 59.08 | $58.47 | 21022 |
| 2025-03-20 | 59.28 | $58.54 | 29800 |
| 2025-03-19 | 59.51 | $58.80 | 100940 |
| 2025-03-18 | 59.76 | $57.72 | 121527 |
| 2025-03-17 | 60.15 | $58.49 | 100745 |
| 2025-03-14 | 60.52 | $57.43 | 196800 |
| 2025-03-13 | 61.02 | $56.39 | 261900 |
| 2025-03-12 | 61.67 | $57.91 | 83222 |
| 2025-03-11 | 62.22 | $58.05 | 128342 |
| 2025-03-10 | 62.79 | $59.29 | 139000 |
| 2025-03-07 | 63.27 | $60.69 | 24300 |
| 2025-03-06 | 63.65 | $60.48 | 51500 |
| 2025-03-05 | 64.08 | $61.54 | 32307 |
| 2025-03-04 | 64.43 | $60.79 | 112726 |
| 2025-03-03 | 64.88 | $62.11 | 24500 |
| 2025-02-28 | 65.23 | $63.46 | 25800 |
| 2025-02-27 | 65.46 | $63.01 | 29100 |
| 2025-02-26 | 65.77 | $64.28 | 37338 |
| 2025-02-25 | 65.96 | $64.24 | 30400 |
| 2025-02-24 | 66.18 | $64.47 | 37400 |
| 2025-02-21 | 66.38 | $64.24 | 30100 |
| 2025-02-20 | 66.61 | $66.20 | 18841 |
| 2025-02-19 | 66.66 | $66.89 | 18841 |
| 2025-02-18 | 66.64 | $67.25 | 22103 |
| 2025-02-14 | 66.57 | $67.00 | 102400 |
| 2025-02-13 | 66.53 | $66.76 | 30105 |
| 2025-02-12 | 66.50 | $65.81 | 28525 |
| 2025-02-11 | 66.55 | $65.86 | 21214 |
| 2025-02-10 | 66.59 | $66.00 | 81000 |
| 2025-02-07 | 66.61 | $66.10 | 36700 |
| 2025-02-06 | 66.61 | $66.93 | 24400 |
| 2025-02-05 | 66.52 | $66.92 | 40122 |
| 2025-02-04 | 66.42 | $66.72 | 91339 |
| 2025-02-03 | 66.33 | $65.83 | 44900 |
| 2025-01-31 | 66.32 | $66.82 | 41900 |
| 2025-01-30 | 66.21 | $68.12 | 51747 |
| 2025-01-29 | 65.95 | $67.22 | 31930 |
| 2025-01-28 | 65.77 | $67.29 | 52200 |
| 2025-01-27 | 65.59 | $66.99 | 33138 |
| 2025-01-24 | 65.42 | $66.46 | 26132 |
| 2025-01-23 | 65.30 | $66.71 | 21800 |
| 2025-01-22 | 65.15 | $66.28 | 17400 |
| 2025-01-21 | 65.04 | $66.56 | 56100 |
| 2025-01-17 | 64.88 | $65.73 | 21000 |
| 2025-01-16 | 64.81 | $65.46 | 45123 |
| 2025-01-15 | 64.78 | $65.09 | 29000 |
| 2025-01-14 | 64.79 | $64.41 | 51519 |
| 2025-01-13 | 64.87 | $63.88 | 238512 |
| 2025-01-10 | 65.03 | $64.10 | 90500 |
| 2025-01-08 | 65.19 | $64.51 | 46501 |
| 2025-01-07 | 65.32 | $64.52 | 35500 |
| 2025-01-06 | 65.47 | $65.07 | 92138 |
| 2025-01-03 | 65.59 | $64.69 | 22700 |
| 2025-01-02 | 65.76 | $64.39 | 81518 |
| 2024-12-31 | 65.97 | $64.63 | 41400 |
| 2024-12-30 | 66.18 | $64.80 | 22700 |
| 2024-12-27 | 66.38 | $65.59 | 14500 |
| 2024-12-26 | 66.52 | $66.21 | 13948 |
| 2024-12-24 | 66.61 | $66.04 | 7700 |
| 2024-12-23 | 66.72 | $65.42 | 20100 |
| 2024-12-20 | 66.90 | $65.54 | 20100 |
| 2024-12-19 | 67.06 | $64.54 | 31400 |
| 2024-12-18 | 67.32 | $64.44 | 100300 |
| 2024-12-17 | 67.59 | $66.76 | 43300 |
| 2024-12-16 | 67.63 | $67.00 | 32341 |
| 2024-12-13 | 67.64 | $67.09 | 992649 |
| 2024-12-12 | 67.63 | $67.54 | 66031 |
| 2024-12-11 | 67.57 | $68.11 | 42005 |
| 2024-12-10 | 67.43 | $67.80 | 18431 |
| 2024-12-09 | 67.32 | $67.96 | 41300 |
| 2024-12-06 | 67.18 | $68.49 | 16535 |
| 2024-12-05 | 66.97 | $68.38 | 25229 |
| 2024-12-04 | 66.76 | $68.52 | 21300 |
| 2024-12-03 | 66.50 | $67.95 | 64100 |
| 2024-12-02 | 66.28 | $68.12 | 25000 |
| 2024-11-29 | 66.00 | $67.60 | 4732 |
| 2024-11-27 | 65.76 | $67.40 | 13900 |
| 2024-11-26 | 65.51 | $67.44 | 15222 |
| 2024-11-25 | 65.24 | $68.30 | 15613 |
| 2024-11-22 | 64.86 | $66.68 | 15943 |
| 2024-11-21 | 64.62 | $65.41 | 17240 |
| 2024-11-20 | 64.48 | $64.44 | 17900 |
| 2024-11-19 | 64.43 | $64.62 | 36243 |
| 2024-11-18 | 64.35 | $64.66 | 16420 |
| 2024-11-15 | 64.26 | $64.70 | 29224 |
| 2024-11-14 | 64.17 | $65.53 | 33647 |
| 2024-11-13 | 64.00 | $65.44 | 22300 |
| 2024-11-12 | 63.82 | $65.16 | 28200 |
| 2024-11-11 | 63.67 | $65.64 | 58538 |
| 2024-11-08 | 63.45 | $65.09 | 17822 |
| 2024-11-07 | 63.29 | $65.08 | 32604 |
| 2024-11-06 | 63.10 | $64.40 | 18700 |
| 2024-11-05 | 62.98 | $63.26 | 52800 |
| 2024-11-04 | 62.96 | $62.46 | 15900 |
| 2024-11-01 | 63.01 | $62.28 | 17400 |
| 2024-10-31 | 63.08 | $62.30 | 23518 |
| 2024-10-30 | 63.15 | $63.02 | 18039 |
| 2024-10-29 | 63.15 | $63.03 | 12640 |
| 2024-10-28 | 63.15 | $63.32 | 15100 |
| 2024-10-25 | 63.12 | $62.58 | 38300 |
| 2024-10-24 | 63.16 | $62.61 | 12800 |
| 2024-10-23 | 63.21 | $62.57 | 16900 |
| 2024-10-22 | 63.26 | $63.05 | 23100 |
| 2024-10-21 | 63.27 | $63.65 | 12000 |
| 2024-10-18 | 63.22 | $64.48 | 23200 |
| 2024-10-17 | 63.08 | $64.06 | 15102 |
| 2024-10-16 | 62.97 | $64.22 | 32800 |
| 2024-10-15 | 62.84 | $63.49 | 27488 |
| 2024-10-14 | 62.78 | $63.28 | 14500 |
| 2024-10-11 | 62.72 | $63.12 | 28200 |
| 2024-10-10 | 62.68 | $62.36 | 20632 |
| 2024-10-09 | 62.70 | $62.60 | 17630 |
| 2024-10-08 | 62.68 | $62.29 | 23600 |
| 2024-10-07 | 62.68 | $62.05 | 19963 |
| 2024-10-04 | 62.69 | $62.75 | 21500 |
| 2024-10-03 | 62.61 | $62.13 | 23000 |
| 2024-10-02 | 62.59 | $62.50 | 58816 |
| 2024-10-01 | 62.53 | $62.89 | 33400 |
| 2024-09-30 | 62.42 | $63.29 | 26000 |
| 2024-09-27 | 62.26 | $63.72 | 14200 |
| 2024-09-26 | 62.05 | $63.52 | 86107 |
| 2024-09-25 | 61.85 | $62.81 | 15200 |
| 2024-09-24 | 61.71 | $63.36 | 19200 |
| 2024-09-23 | 61.52 | $63.11 | 22808 |
| 2024-09-20 | 61.34 | $62.70 | 22240 |
| 2024-09-19 | 61.20 | $63.00 | 30400 |
| 2024-09-18 | 61.02 | $62.21 | 16700 |
| 2024-09-17 | 60.90 | $62.23 | 22823 |
| 2024-09-16 | 60.78 | $61.79 | 25300 |
| 2024-09-13 | 60.69 | $61.53 | 215300 |
| 2024-09-12 | 60.61 | $60.50 | 43200 |
| 2024-09-11 | 60.63 | $59.75 | 39100 |
| 2024-09-10 | 60.71 | $59.41 | 25828 |
| 2024-09-09 | 60.81 | $59.93 | 15930 |
| 2024-09-06 | 60.86 | $59.57 | 18245 |
| 2024-09-05 | 60.93 | $60.49 | 14600 |
| 2024-09-04 | 60.90 | $60.77 | 17800 |
| 2024-09-03 | 60.83 | $60.73 | 27121 |
| 2024-08-30 | 60.74 | $61.64 | 41143 |
| 2024-08-29 | 60.55 | $61.32 | 10100 |
| 2024-08-28 | 60.38 | $61.41 | 35127 |
| 2024-08-27 | 60.20 | $61.98 | 21732 |
| 2024-08-26 | 59.95 | $62.11 | 111237 |
| 2024-08-23 | 59.68 | $62.34 | 217600 |
| 2024-08-22 | 59.38 | $60.85 | 85600 |
| 2024-08-21 | 59.21 | $61.35 | 23114 |
| 2024-08-20 | 58.98 | $60.36 | 16800 |
| 2024-08-19 | 58.84 | $60.63 | 14305 |
| 2024-08-16 | 58.68 | $60.05 | 19732 |
| 2024-08-15 | 58.56 | $59.80 | 133639 |
| 2024-08-14 | 58.48 | $58.37 | 46904 |
| 2024-08-13 | 58.54 | $58.71 | 52600 |
| 2024-08-12 | 58.58 | $57.78 | 20705 |
| 2024-08-09 | 58.73 | $58.30 | 29800 |
| 2024-08-08 | 58.84 | $58.25 | 44200 |
| 2024-08-07 | 58.96 | $56.78 | 50300 |
| 2024-08-06 | 59.23 | $57.48 | 303800 |
| 2024-08-05 | 59.45 | $56.55 | 72533 |
| 2024-08-02 | 59.76 | $57.89 | 43600 |
| 2024-08-01 | 59.95 | $59.49 | 35733 |
| 2024-07-31 | 59.98 | $60.69 | 35200 |
| 2024-07-30 | 59.90 | $60.29 | 19900 |
| 2024-07-29 | 59.84 | $59.94 | 19047 |
| 2024-07-26 | 59.82 | $59.66 | 27300 |
| 2024-07-25 | 59.82 | $58.71 | 22235 |
| 2024-07-24 | 59.92 | $58.80 | 26300 |
| 2024-07-23 | 60.02 | $60.15 | 21909 |
| 2024-07-22 | 59.99 | $60.21 | 20500 |
| 2024-07-19 | 59.96 | $59.71 | 12200 |
| 2024-07-18 | 59.97 | $60.05 | 22800 |
| 2024-07-17 | 59.96 | $60.86 | 12800 |
| 2024-07-16 | 59.86 | $61.97 | 40800 |
| 2024-07-15 | 59.65 | $60.43 | 309900 |
| 2024-07-12 | 59.58 | $60.84 | 27000 |
| 2024-07-11 | 59.48 | $60.26 | 55037 |
| 2024-07-10 | 59.43 | $58.94 | 62400 |
| 2024-07-09 | 59.51 | $58.81 | 42147 |
| 2024-07-08 | 59.61 | $59.05 | 85100 |
| 2024-07-05 | 59.69 | $58.86 | 48700 |
| 2024-07-03 | 59.81 | $59.03 | 82148 |
| 2024-07-02 | 59.91 | $58.91 | 52712 |
| 2024-07-01 | 60.03 | $58.91 | 229448 |
| 2024-06-28 | 60.17 | $59.91 | 27008 |
| 2024-06-27 | 60.21 | $59.59 | 16916 |
| 2024-06-26 | 60.28 | $59.89 | 14700 |
| 2024-06-25 | 60.32 | $59.99 | 12900 |
| 2024-06-24 | 60.35 | $60.70 | 19345 |
| 2024-06-21 | 60.31 | $60.41 | 15500 |
| 2024-06-20 | 60.29 | $60.13 | 23800 |
| 2024-06-18 | 60.31 | $60.20 | 23300 |
| 2024-06-17 | 60.32 | $60.35 | 47500 |
| 2024-06-14 | 60.33 | $59.42 | 14400 |
| 2024-06-13 | 60.43 | $60.43 | 32535 |
| 2024-06-12 | 60.45 | $60.96 | 44100 |
| 2024-06-11 | 60.41 | $59.99 | 24406 |
| 2024-06-10 | 60.48 | $60.41 | 113600 |
| 2024-06-07 | 60.51 | $60.17 | 18700 |
| 2024-06-06 | 60.57 | $60.57 | 35011 |
| 2024-06-05 | 60.58 | $60.98 | 71400 |
| 2024-06-04 | 60.56 | $60.33 | 64947 |
| 2024-06-03 | 60.60 | $61.03 | 19400 |
| 2024-05-31 | 60.57 | $60.88 | 39500 |
| 2024-05-30 | 60.54 | $59.95 | 48722 |
| 2024-05-29 | 60.60 | $59.46 | 49600 |
| 2024-05-28 | 60.69 | $60.02 | 29500 |
| 2024-05-24 | 60.74 | $60.30 | 41900 |
| 2024-05-23 | 60.75 | $59.33 | 47900 |
| 2024-05-22 | 60.85 | $60.14 | 39700 |
| 2024-05-21 | 60.88 | $60.99 | 20700 |
| 2024-05-20 | 60.81 | $61.32 | 15400 |
| 2024-05-17 | 60.71 | $61.33 | 16000 |
| 2024-05-16 | 60.59 | $61.52 | 19600 |
| 2024-05-15 | 60.44 | $61.89 | 99106 |
| 2024-05-14 | 60.24 | $61.77 | 17400 |
| 2024-05-13 | 60.03 | $61.38 | 21015 |
| 2024-05-10 | 59.86 | $61.05 | 20100 |
| 2024-05-09 | 59.71 | $61.07 | 18738 |
| 2024-05-08 | 59.55 | $60.32 | 26500 |
| 2024-05-07 | 59.47 | $60.56 | 41500 |
| 2024-05-06 | 59.38 | $60.75 | 26747 |
| 2024-05-03 | 59.27 | $59.78 | 22231 |
| 2024-05-02 | 59.26 | $59.20 | 34022 |
| 2024-05-01 | 59.33 | $58.30 | 98731 |
| 2024-04-30 | 59.49 | $58.49 | 43509 |
| 2024-04-29 | 59.66 | $59.83 | 43144 |
| 2024-04-26 | 59.72 | $59.47 | 49110 |
| 2024-04-25 | 59.84 | $59.13 | 28700 |
| 2024-04-24 | 60.02 | $59.75 | 33318 |
| 2024-04-23 | 60.15 | $59.93 | 46100 |
| 2024-04-22 | 60.28 | $59.06 | 34700 |
| 2024-04-19 | 60.51 | $58.43 | 19126 |
| 2024-04-18 | 60.83 | $58.61 | 34300 |
| 2024-04-17 | 61.16 | $58.59 | 40000 |
| 2024-04-16 | 61.50 | $58.87 | 26800 |
| 2024-04-15 | 61.83 | $59.13 | 41801 |
| 2024-04-12 | 62.15 | $59.89 | 326439 |
| 2024-04-11 | 62.41 | $61.09 | 43400 |
| 2024-04-10 | 62.55 | $60.72 | 33600 |
| 2024-04-09 | 62.74 | $62.17 | 27033 |
| 2024-04-08 | 62.79 | $62.05 | 22500 |
| 2024-04-05 | 62.85 | $61.86 | 37146 |
| 2024-04-04 | 62.93 | $61.38 | 55500 |
| 2024-04-03 | 63.06 | $62.53 | 30900 |
| 2024-04-02 | 63.07 | $62.64 | 24931 |
| 2024-04-01 | 63.08 | $64.09 | 164942 |
| 2024-03-28 | 62.93 | $64.54 | 25944 |
| 2024-03-27 | 62.72 | $64.15 | 153735 |
| 2024-03-26 | 62.54 | $63.12 | 19900 |
| 2024-03-25 | 62.45 | $63.02 | 41300 |
| 2024-03-22 | 62.36 | $63.36 | 22221 |
| 2024-03-21 | 62.22 | $63.93 | 19100 |
| 2024-03-20 | 62.01 | $63.33 | 48116 |
| 2024-03-19 | 61.84 | $62.19 | 82000 |
| 2024-03-18 | 61.77 | $61.66 | 32100 |
| 2024-03-15 | 61.73 | $61.73 | 30100 |
| 2024-03-14 | 61.69 | $61.91 | 22946 |
| 2024-03-13 | 61.62 | $62.64 | 24536 |
| 2024-03-12 | 61.46 | $61.99 | 21422 |
| 2024-03-11 | 61.35 | $61.69 | 52400 |
| 2024-03-08 | 61.26 | $61.80 | 75800 |
| 2024-03-07 | 61.15 | $62.19 | 21107 |
| 2024-03-06 | 60.98 | $61.82 | 214800 |
| 2024-03-05 | 60.84 | $61.81 | 27506 |
| 2024-03-04 | 60.67 | $61.89 | 40217 |
| 2024-03-01 | 60.49 | $61.99 | 26045 |
| 2024-02-29 | 60.27 | $61.68 | 35300 |
| 2024-02-28 | 60.07 | $61.32 | 26100 |
| 2024-02-27 | 59.89 | $61.30 | 46414 |
| 2024-02-26 | 59.70 | $60.59 | 71400 |
| 2024-02-23 | 59.56 | $60.74 | 104320 |
| 2024-02-22 | 59.40 | $60.41 | 36739 |
| 2024-02-21 | 59.26 | $59.50 | 68508 |
| 2024-02-20 | 59.19 | $59.56 | 47200 |
| 2024-02-16 | 59.11 | $59.95 | 29345 |
| 2024-02-15 | 58.98 | $60.44 | 57215 |
| 2024-02-14 | 58.79 | $59.71 | 156640 |
| 2024-02-13 | 58.65 | $58.63 | 50318 |
| 2024-02-12 | 58.60 | $60.19 | 32300 |
| 2024-02-09 | 58.39 | $59.41 | 117200 |
| 2024-02-08 | 58.25 | $59.37 | 103437 |
| 2024-02-07 | 58.10 | $58.69 | 36110 |
| 2024-02-06 | 58.02 | $58.57 | 114200 |
| 2024-02-05 | 57.94 | $57.95 | 31739 |
| 2024-02-02 | 57.91 | $58.69 | 33800 |
| 2024-02-01 | 57.81 | $58.60 | 120200 |
| 2024-01-31 | 57.70 | $57.56 | 51200 |
| 2024-01-30 | 57.70 | $58.48 | 54909 |
| 2024-01-29 | 57.61 | $58.75 | 125220 |
| 2024-01-26 | 57.50 | $58.25 | 31221 |
| 2024-01-25 | 57.45 | $58.12 | 24300 |
| 2024-01-24 | 57.41 | $57.23 | 88000 |
| 2024-01-23 | 57.46 | $57.71 | 48400 |
| 2024-01-22 | 57.48 | $57.85 | 36139 |
| 2024-01-19 | 57.48 | $57.40 | 40434 |
| 2024-01-18 | 57.54 | $57.11 | 38341 |
| 2024-01-17 | 57.63 | $56.49 | 33300 |
| 2024-01-16 | 57.79 | $56.79 | 30724 |
| 2024-01-12 | 57.94 | $56.89 | 501500 |
| 2024-01-11 | 58.07 | $57.75 | 50800 |
| 2024-01-10 | 58.12 | $57.82 | 253317 |
| 2024-01-09 | 58.15 | $57.58 | 28600 |
| 2024-01-08 | 58.20 | $57.84 | 64700 |
| 2024-01-05 | 58.21 | $56.93 | 130947 |
| 2024-01-04 | 58.29 | $56.63 | 32400 |
| 2024-01-03 | 58.40 | $56.63 | 55129 |
| 2024-01-02 | 58.49 | $58.41 | 246300 |
| 2023-12-29 | 58.41 | $58.98 | 45506 |
| 2023-12-28 | 58.24 | $59.42 | 18406 |
| 2023-12-27 | 58.00 | $59.38 | 53400 |
| 2023-12-26 | 57.73 | $59.36 | 42317 |
| 2023-12-22 | 57.43 | $59.08 | 59700 |
| 2023-12-21 | 57.14 | $59.38 | 90300 |
| 2023-12-20 | 56.78 | $58.26 | 43100 |
| 2023-12-19 | 56.50 | $59.37 | 23919 |
| 2023-12-18 | 56.09 | $58.50 | 45400 |
| 2023-12-15 | 55.73 | $58.52 | 152237 |
| 2023-12-14 | 55.34 | $59.05 | 57116 |
| 2023-12-13 | 54.86 | $57.46 | 62906 |
| 2023-12-12 | 54.51 | $56.11 | 47700 |
| 2023-12-11 | 54.26 | $56.46 | 35113 |
| 2023-12-08 | 53.95 | $55.64 | 102949 |
| 2023-12-07 | 53.68 | $55.28 | 15704 |
| 2023-12-06 | 53.42 | $54.72 | 58523 |
| 2023-12-05 | 53.20 | $54.34 | 35800 |
| 2023-12-04 | 52.99 | $55.30 | 107900 |
| 2023-12-01 | 52.68 | $55.11 | 46605 |
| 2023-11-30 | 52.35 | $53.40 | 18310 |
| 2023-11-29 | 52.15 | $53.18 | 35749 |
| 2023-11-28 | 51.96 | $53.01 | 46814 |
| 2023-11-27 | 51.75 | $52.95 | 93705 |
| 2023-11-24 | 51.52 | $53.04 | 22100 |
| 2023-11-22 | 51.26 | $52.88 | 35000 |
| 2023-11-21 | 50.98 | $52.55 | 60439 |
| 2023-11-20 | 50.72 | $53.00 | 87300 |
| 2023-11-17 | 50.39 | $52.61 | 324800 |
| 2023-11-16 | 50.07 | $51.82 | 50310 |
| 2023-11-15 | 49.82 | $52.52 | 179338 |
| 2023-11-14 | 49.49 | $51.96 | 82623 |
| 2023-11-13 | 49.20 | $49.74 | 89433 |
| 2023-11-10 | 49.12 | $49.97 | 229842 |
| 2023-11-09 | 49.02 | $49.45 | 115400 |
| 2023-11-08 | 48.96 | $50.15 | 86600 |
| 2023-11-07 | 48.84 | $50.52 | 145900 |
| 2023-11-06 | 48.69 | $50.36 | 64400 |
| 2023-11-03 | 48.55 | $50.88 | 169900 |
| 2023-11-02 | 48.35 | $49.18 | 116611 |
| 2023-11-01 | 48.31 | $47.96 | 262916 |
| 2023-10-31 | 48.40 | $47.87 | 46400 |
| 2023-10-30 | 48.50 | $47.42 | 87900 |
| 2023-10-27 | 48.67 | $46.79 | 1.0M |
| 2023-10-26 | 48.91 | $47.30 | 168100 |
| 2023-10-25 | 49.12 | $47.62 | 69000 |
| 2023-10-24 | 49.31 | $48.42 | 233113 |
| 2023-10-23 | 49.44 | $48.18 | 139504 |
| 2023-10-20 | 49.60 | $48.40 | 104529 |
| 2023-10-19 | 49.74 | $48.59 | 45625 |
| 2023-10-18 | 49.88 | $49.29 | 33120 |
| 2023-10-17 | 49.97 | $50.51 | 107006 |
| 2023-10-16 | 49.95 | $49.94 | 78100 |
| 2023-10-13 | 50.00 | $48.89 | 459244 |
| 2023-10-12 | 50.16 | $49.38 | 92300 |
| 2023-10-11 | 50.30 | $50.45 | 88529 |
| 2023-10-10 | 50.34 | $50.45 | 79231 |
| 2023-10-09 | 50.40 | $49.78 | 194841 |
| 2023-10-06 | 50.54 | $49.61 | 73300 |
| 2023-10-05 | 50.71 | $49.07 | 69600 |
| 2023-10-04 | 50.96 | $49.73 | 187132 |
| 2023-10-03 | 51.16 | $49.35 | 159900 |
| 2023-10-02 | 51.41 | $50.71 | 178600 |
| 2023-09-29 | 51.56 | $51.01 | 214000 |
| 2023-09-28 | 51.69 | $50.95 | 48000 |
| 2023-09-27 | 51.84 | $50.28 | 113400 |
| 2023-09-26 | 52.08 | $49.94 | 90700 |
| 2023-09-25 | 52.36 | $50.55 | 45700 |
| 2023-09-22 | 52.60 | $50.49 | 112521 |
| 2023-09-21 | 52.85 | $50.96 | 105700 |
| 2023-09-20 | 53.08 | $52.06 | 45400 |
| 2023-09-19 | 53.20 | $52.36 | 264126 |
| 2023-09-18 | 53.30 | $52.39 | 55334 |
| 2023-09-15 | 53.41 | $52.85 | 36300 |
| 2023-09-14 | 53.47 | $53.50 | 46935 |
| 2023-09-13 | 53.48 | $52.64 | 52138 |
| 2023-09-12 | 53.58 | $53.12 | 71546 |
| 2023-09-11 | 53.65 | $53.27 | 110200 |
| 2023-09-08 | 53.71 | $53.12 | 502200 |
| 2023-09-07 | 53.80 | $53.11 | 138140 |
| 2023-09-06 | 53.90 | $53.49 | 78132 |
| 2023-09-05 | 53.98 | $53.80 | 43900 |
| 2023-09-01 | 54.04 | $54.71 | 57200 |
| 2023-08-31 | 54.02 | $54.40 | 25316 |
| 2023-08-30 | 54.03 | $54.40 | 27628 |
| 2023-08-29 | 54.05 | $54.13 | 31911 |
| 2023-08-28 | 54.12 | $53.24 | 78148 |
| 2023-08-25 | 54.28 | $52.74 | 51900 |
| 2023-08-24 | 54.52 | $52.82 | 32026 |
| 2023-08-23 | 54.76 | $53.76 | 60830 |
| 2023-08-22 | 54.93 | $53.15 | 53343 |
| 2023-08-21 | 55.18 | $53.69 | 57200 |
| 2023-08-18 | 55.39 | $53.90 | 185609 |
| 2023-08-17 | 55.59 | $53.59 | 67015 |
| 2023-08-16 | 55.84 | $54.44 | 67600 |
| 2023-08-15 | 56.03 | $55.07 | 144029 |
| 2023-08-14 | 56.17 | $55.72 | 99700 |
| 2023-08-11 | 56.25 | $55.40 | 603000 |
| 2023-08-10 | 56.38 | $55.65 | 75100 |
| 2023-08-09 | 56.48 | $55.48 | 109700 |
| 2023-08-08 | 56.62 | $55.98 | 51908 |
| 2023-08-07 | 56.71 | $56.23 | 114548 |
| 2023-08-04 | 56.77 | $55.93 | 109414 |
| 2023-08-03 | 56.87 | $55.85 | 48603 |
| 2023-08-02 | 56.96 | $56.07 | 69100 |
| 2023-08-01 | 57.02 | $56.99 | 267900 |
| 2023-07-31 | 57.00 | $57.41 | 58104 |
| 2023-07-28 | 56.92 | $56.98 | 556041 |
| 2023-07-27 | 56.87 | $56.35 | 111134 |
| 2023-07-26 | 56.87 | $57.08 | 31715 |
| 2023-07-25 | 56.79 | $56.57 | 75614 |
| 2023-07-24 | 56.75 | $56.85 | 154100 |
| 2023-07-21 | 56.65 | $57.00 | 49600 |
| 2023-07-20 | 56.53 | $57.32 | 59020 |
| 2023-07-19 | 56.35 | $58.14 | 65737 |
| 2023-07-18 | 56.08 | $57.91 | 54227 |
| 2023-07-17 | 55.80 | $57.15 | 162500 |
| 2023-07-14 | 55.59 | $57.01 | 75900 |
| 2023-07-13 | 55.37 | $57.52 | 69608 |
| 2023-07-12 | 55.08 | $57.35 | 124800 |
| 2023-07-11 | 54.79 | $56.96 | 54741 |
| 2023-07-10 | 54.51 | $56.05 | 58600 |
| 2023-07-07 | 54.31 | $55.04 | 85824 |
| 2023-07-06 | 54.19 | $54.56 | 213410 |
| 2023-07-05 | 54.10 | $55.32 | 109700 |
| 2023-07-03 | 53.92 | $55.53 | 117900 |
| 2023-06-30 | 53.70 | $55.21 | 149847 |
| 2023-06-29 | 53.49 | $54.56 | 66644 |
| 2023-06-28 | 53.31 | $54.43 | 73100 |
| 2023-06-27 | 53.12 | $54.33 | 182339 |
| 2023-06-26 | 52.92 | $53.11 | 153001 |
| 2023-06-23 | 52.82 | $52.87 | 90003 |
| 2023-06-22 | 52.73 | $53.22 | 59913 |
| 2023-06-21 | 52.59 | $53.40 | 105500 |
| 2023-06-20 | 52.43 | $53.36 | 60936 |
| 2023-06-16 | 52.26 | $53.69 | 136600 |
| 2023-06-15 | 52.05 | $53.96 | 161600 |
| 2023-06-14 | 51.80 | $53.57 | 282004 |
| 2023-06-13 | 51.57 | $53.73 | 185500 |
| 2023-06-12 | 51.32 | $53.09 | 256524 |
| 2023-06-09 | 51.12 | $52.49 | 464100 |
| 2023-06-08 | 50.97 | $52.56 | 169631 |
| 2023-06-07 | 50.81 | $52.61 | 272301 |
| 2023-06-06 | 50.63 | $52.20 | 228618 |
| 2023-06-05 | 50.50 | $50.82 | 288397 |
| 2023-06-02 | 50.50 | $51.09 | 152944 |
| 2023-06-01 | 50.47 | $49.41 | 285000 |
| 2023-05-31 | 50.61 | $49.26 | 181900 |
| 2023-05-30 | 50.78 | $50.08 | 66900 |
| 2023-05-26 | 50.88 | $50.15 | 94522 |
| 2023-05-25 | 50.98 | $49.88 | 94716 |
| 2023-05-24 | 51.12 | $50.05 | 59626 |
| 2023-05-23 | 51.24 | $50.46 | 93732 |
| 2023-05-22 | 51.33 | $51.07 | 97041 |
| 2023-05-19 | 51.37 | $51.18 | 187900 |
| 2023-05-18 | 51.40 | $52.12 | 42838 |
| 2023-05-17 | 51.34 | $51.39 | 44600 |
| 2023-05-16 | 51.35 | $50.38 | 142432 |
| 2023-05-15 | 51.47 | $51.35 | 58300 |
| 2023-05-12 | 51.50 | $50.97 | 67700 |
| 2023-05-11 | 51.57 | $51.16 | 52229 |
| 2023-05-10 | 51.62 | $51.20 | 332600 |
| 2023-05-09 | 51.66 | $51.55 | 95700 |
| 2023-05-08 | 51.68 | $51.80 | 177301 |
| 2023-05-05 | 51.66 | $51.62 | 76500 |
| 2023-05-04 | 51.66 | $50.45 | 295231 |
| 2023-05-03 | 51.77 | $51.67 | 72503 |
| 2023-05-02 | 51.77 | $51.97 | 68100 |
| 2023-05-01 | 51.73 | $52.35 | 256000 |
| 2023-04-28 | 51.66 | $52.23 | 322800 |
| 2023-04-27 | 51.59 | $51.58 | 98000 |
| 2023-04-26 | 51.58 | $50.69 | 134520 |
| 2023-04-25 | 51.65 | $51.09 | 205000 |
| 2023-04-24 | 51.67 | $52.23 | 139947 |
| 2023-04-21 | 51.57 | $52.15 | 53108 |
| 2023-04-20 | 51.46 | $52.04 | 49600 |
| 2023-04-19 | 51.36 | $52.25 | 63500 |
| 2023-04-18 | 51.22 | $52.19 | 107800 |
| 2023-04-17 | 51.07 | $51.76 | 185826 |
| 2023-04-14 | 50.96 | $51.54 | 375009 |
| 2023-04-13 | 50.86 | $51.38 | 91045 |
| 2023-04-12 | 50.76 | $51.03 | 115445 |
| 2023-04-11 | 50.70 | $51.86 | 78700 |
| 2023-04-10 | 50.54 | $51.21 | 177500 |
| 2023-04-06 | 50.44 | $50.45 | 119000 |
| 2023-04-05 | 50.42 | $50.67 | 111435 |
| 2023-04-04 | 50.39 | $51.48 | 152733 |
| 2023-04-03 | 50.29 | $52.01 | 723740 |
| 2023-03-31 | 50.15 | $51.93 | 179400 |
| 2023-03-30 | 50.02 | $50.72 | 193600 |
| 2023-03-29 | 50.02 | $50.43 | 172335 |
| 2023-03-28 | 50.06 | $49.87 | 211206 |
| 2023-03-27 | 50.17 | $49.45 | 205300 |
| 2023-03-24 | 50.34 | $49.04 | 19.5M |
| 2023-03-23 | 50.56 | $49.23 | 1.7M |
| 2023-03-22 | 50.79 | $49.44 | 1.9M |
| 2023-03-21 | 51.02 | $50.55 | 83018 |
| 2023-03-20 | 51.15 | $49.55 | 247114 |
| 2023-03-17 | 51.41 | $49.21 | 94300 |
| 2023-03-16 | 51.72 | $50.03 | 68338 |
| 2023-03-15 | 51.99 | $49.33 | 24900 |
| 2023-03-14 | 52.35 | $49.95 | 187724 |
| 2023-03-13 | 52.67 | $49.64 | 114700 |
| 2023-03-10 | 53.05 | $50.59 | 49340 |
| 2023-03-09 | 53.35 | $51.68 | 85524 |
| 2023-03-08 | 53.57 | $53.09 | 80000 |
| 2023-03-07 | 53.66 | $52.99 | 30419 |
| 2023-03-06 | 53.77 | $53.31 | 29400 |
| 2023-03-03 | 53.87 | $53.98 | 19000 |
| 2023-03-02 | 53.92 | $53.35 | 237900 |
| 2023-03-01 | 54.04 | $52.92 | 122221 |
| 2023-02-28 | 54.21 | $53.07 | 34800 |
| 2023-02-27 | 54.37 | $53.09 | 115900 |
| 2023-02-24 | 54.54 | $53.01 | 79900 |
| 2023-02-23 | 54.71 | $53.59 | 401329 |
| 2023-02-22 | 54.83 | $53.52 | 319515 |
| 2023-02-21 | 54.95 | $53.27 | 31833 |
| 2023-02-17 | 55.10 | $55.04 | 27409 |
| 2023-02-16 | 55.06 | $55.11 | 49602 |
| 2023-02-15 | 55.00 | $55.73 | 39000 |
| 2023-02-14 | 54.86 | $55.27 | 26800 |
| 2023-02-13 | 54.76 | $54.96 | 62430 |
| 2023-02-10 | 54.67 | $54.01 | 48811 |
| 2023-02-09 | 54.67 | $54.44 | 87100 |
| 2023-02-08 | 54.62 | $54.79 | 80700 |
| 2023-02-07 | 54.51 | $55.70 | 39520 |
| 2023-02-06 | 54.30 | $55.52 | 166700 |
| 2023-02-03 | 54.08 | $56.39 | 640700 |
| 2023-02-02 | 53.75 | $56.93 | 482006 |
| 2023-02-01 | 53.32 | $56.20 | 138000 |
| 2023-01-31 | 52.93 | $55.01 | 72500 |
| 2023-01-30 | 52.63 | $53.60 | 19615 |
| 2023-01-27 | 52.42 | $53.94 | 44200 |
| 2023-01-26 | 52.16 | $53.71 | 31300 |
| 2023-01-25 | 51.89 | $53.31 | 39000 |
| 2023-01-24 | 51.63 | $53.06 | 22800 |
| 2023-01-23 | 51.37 | $53.33 | 36700 |
| 2023-01-20 | 51.06 | $52.40 | 32500 |
| 2023-01-19 | 50.82 | $51.33 | 17300 |
| 2023-01-18 | 50.66 | $52.03 | 47800 |
| 2023-01-17 | 50.42 | $52.64 | 26838 |
| 2023-01-13 | 50.10 | $52.74 | 25029 |
| 2023-01-12 | 49.77 | $52.60 | 26816 |
| 2023-01-11 | 49.43 | $52.21 | 32835 |
| 2023-01-10 | 49.13 | $51.47 | 23800 |
| 2023-01-09 | 48.88 | $50.79 | 38600 |
| 2023-01-06 | 48.70 | $50.66 | 81200 |
| 2023-01-05 | 48.53 | $49.54 | 75300 |
| 2023-01-04 | 48.47 | $49.58 | 50201 |
| 2023-01-03 | 48.41 | $48.15 | 27016 |
| 2022-12-30 | 48.50 | $48.17 | 47300 |
| 2022-12-29 | 48.61 | $48.20 | 51424 |
| 2022-12-28 | 48.73 | $47.18 | 49219 |
| 2022-12-27 | 48.97 | $48.01 | 64042 |
| 2022-12-23 | 49.14 | $48.00 | 13919 |
| 2022-12-22 | 49.32 | $47.73 | 52400 |
| 2022-12-21 | 49.54 | $48.26 | 34600 |
| 2022-12-20 | 49.72 | $47.53 | 103400 |
| 2022-12-19 | 49.98 | $47.71 | 26700 |
| 2022-12-16 | 50.24 | $48.60 | 79300 |
| 2022-12-15 | 50.41 | $49.35 | 21806 |
| 2022-12-14 | 50.52 | $50.32 | 35225 |
| 2022-12-13 | 50.53 | $50.40 | 36301 |
| 2022-12-12 | 50.53 | $50.37 | 57037 |
| 2022-12-09 | 50.54 | $49.85 | 26347 |
| 2022-12-08 | 50.59 | $50.34 | 41000 |
| 2022-12-07 | 50.57 | $49.93 | 20200 |
| 2022-12-06 | 50.59 | $50.12 | 22633 |
| 2022-12-05 | 50.56 | $50.61 | 28348 |
| 2022-12-02 | 50.48 | $51.87 | 10945 |
| 2022-12-01 | 50.25 | $51.84 | 14117 |
| 2022-11-30 | 49.99 | $51.71 | 31000 |
| 2022-11-29 | 49.73 | $50.68 | 24800 |
| 2022-11-28 | 49.55 | $50.23 | 94100 |
| 2022-11-25 | 49.40 | $50.86 | 4700 |
| 2022-11-23 | 49.17 | $50.69 | 12042 |
| 2022-11-22 | 48.95 | $50.44 | 24100 |
| 2022-11-21 | 48.73 | $49.44 | 81100 |
| 2022-11-18 | 48.59 | $49.85 | 125300 |
| 2022-11-17 | 48.39 | $49.61 | 8505 |
| 2022-11-16 | 48.18 | $49.64 | 16300 |
| 2022-11-15 | 47.96 | $50.68 | 33036 |
| 2022-11-14 | 47.60 | $49.78 | 65149 |
| 2022-11-11 | 47.32 | $50.51 | 18000 |
| 2022-11-10 | 46.93 | $49.08 | 31900 |
| 2022-11-09 | 46.66 | $46.09 | 36100 |
| 2022-11-08 | 46.67 | $47.21 | 37303 |
| 2022-11-07 | 46.56 | $47.10 | 22822 |
| 2022-11-04 | 46.44 | $46.80 | 19144 |
| 2022-11-03 | 46.35 | $46.16 | 24100 |
| 2022-11-02 | 46.31 | $46.26 | 21800 |
| 2022-11-01 | 46.27 | $47.93 | 40026 |
| 2022-10-31 | 46.05 | $47.64 | 48400 |
| 2022-10-28 | 45.85 | $47.94 | 17148 |
| 2022-10-27 | 45.60 | $47.08 | 23000 |
| 2022-10-26 | 45.41 | $46.95 | 39016 |
| 2022-10-25 | 45.22 | $47.18 | 19120 |
| 2022-10-24 | 45.00 | $45.81 | 30511 |
| 2022-10-21 | 44.89 | $45.34 | 17842 |
| 2022-10-20 | 44.83 | $44.28 | 26236 |
| 2022-10-19 | 44.87 | $44.85 | 31400 |
| 2022-10-18 | 44.86 | $45.95 | 33512 |
| 2022-10-17 | 44.75 | $45.15 | 38800 |
| 2022-10-14 | 44.73 | $44.20 | 44306 |
| 2022-10-13 | 44.82 | $45.05 | 26418 |
| 2022-10-12 | 44.83 | $44.55 | 24704 |
| 2022-10-11 | 44.92 | $44.52 | 41918 |
| 2022-10-10 | 45.02 | $44.45 | 27108 |
| 2022-10-07 | 45.15 | $44.81 | 48831 |
| 2022-10-06 | 45.28 | $45.84 | 23232 |
| 2022-10-05 | 45.32 | $46.07 | 27300 |
| 2022-10-04 | 45.35 | $46.08 | 61700 |
| 2022-10-03 | 45.39 | $44.23 | 113633 |
| 2022-09-30 | 45.62 | $43.02 | 104100 |
| 2022-09-29 | 45.98 | $43.51 | 49239 |
| 2022-09-28 | 46.32 | $45.04 | 110138 |
| 2022-09-27 | 46.54 | $43.74 | 42700 |
| 2022-09-26 | 46.90 | $43.47 | 40705 |
| 2022-09-23 | 47.31 | $44.17 | 170900 |
| 2022-09-22 | 47.69 | $45.10 | 82700 |
| 2022-09-21 | 48.00 | $46.17 | 32000 |
| 2022-09-20 | 48.23 | $47.00 | 23600 |
| 2022-09-19 | 48.40 | $48.07 | 26600 |
| 2022-09-16 | 48.47 | $47.24 | 52200 |
| 2022-09-15 | 48.66 | $47.78 | 41228 |
| 2022-09-14 | 48.81 | $47.89 | 44600 |
| 2022-09-13 | 48.97 | $48.04 | 27700 |
| 2022-09-12 | 49.14 | $50.40 | 9737 |
| 2022-09-09 | 49.09 | $49.80 | 21733 |
| 2022-09-08 | 49.11 | $48.78 | 13500 |
| 2022-09-07 | 49.23 | $48.49 | 13400 |
| 2022-09-06 | 49.38 | $47.08 | 21306 |
| 2022-09-02 | 49.69 | $47.68 | 106300 |
| 2022-09-01 | 49.94 | $47.88 | 59334 |
| 2022-08-31 | 50.19 | $47.92 | 66822 |
| 2022-08-30 | 50.45 | $48.57 | 41124 |
| 2022-08-29 | 50.65 | $48.94 | 15046 |
| 2022-08-26 | 50.82 | $49.14 | 21006 |
| 2022-08-25 | 50.97 | $50.95 | 27900 |
| 2022-08-24 | 50.94 | $50.10 | 27800 |
| 2022-08-23 | 50.98 | $50.02 | 15746 |
| 2022-08-22 | 51.02 | $49.84 | 19031 |
| 2022-08-19 | 51.07 | $51.24 | 20100 |
| 2022-08-18 | 50.97 | $52.22 | 34219 |
| 2022-08-17 | 50.76 | $52.14 | 31738 |
| 2022-08-16 | 50.55 | $53.09 | 66100 |
| 2022-08-15 | 50.22 | $52.00 | 14040 |
| 2022-08-12 | 49.97 | $51.88 | 47137 |
| 2022-08-11 | 49.71 | $51.27 | 17117 |
| 2022-08-10 | 49.47 | $50.74 | 44100 |
| 2022-08-09 | 49.27 | $49.48 | 77011 |
| 2022-08-08 | 49.16 | $50.59 | 16900 |
| 2022-08-05 | 48.93 | $49.83 | 24403 |
| 2022-08-04 | 48.76 | $50.09 | 43940 |
| 2022-08-03 | 48.54 | $50.22 | 44648 |
| 2022-08-02 | 48.29 | $49.24 | 67806 |
| 2022-08-01 | 48.12 | $50.04 | 107422 |
| 2022-07-29 | 47.85 | $49.55 | 34300 |
| 2022-07-28 | 47.61 | $49.29 | 141111 |
| 2022-07-27 | 47.37 | $48.27 | 54005 |
| 2022-07-26 | 47.21 | $47.13 | 74500 |
| 2022-07-25 | 47.17 | $48.46 | 32600 |
| 2022-07-22 | 46.99 | $48.73 | 15700 |
| 2022-07-21 | 46.77 | $49.07 | 102800 |
| 2022-07-20 | 46.50 | $48.86 | 31800 |
| 2022-07-19 | 46.23 | $48.18 | 90100 |
| 2022-07-18 | 46.01 | $46.60 | 35700 |
| 2022-07-15 | 45.93 | $46.37 | 46508 |
| 2022-07-14 | 45.87 | $45.49 | 30621 |
| 2022-07-13 | 45.89 | $46.08 | 69318 |
| 2022-07-12 | 45.86 | $46.00 | 101400 |
| 2022-07-11 | 45.84 | $45.77 | 64230 |
| 2022-07-08 | 45.86 | $46.46 | 79204 |
| 2022-07-07 | 45.83 | $46.67 | 92500 |
| 2022-07-06 | 45.80 | $45.56 | 104500 |
| 2022-07-05 | 45.91 | $46.20 | 92700 |
| 2022-07-01 | 45.97 | $45.44 | 346700 |
| 2022-06-30 | 46.12 | $44.73 | 108439 |
| 2022-06-29 | 46.38 | $45.45 | 259400 |
| 2022-06-28 | 46.58 | $46.02 | 83800 |
| 2022-06-27 | 46.75 | $46.97 | 54038 |
| 2022-06-24 | 46.85 | $47.20 | 54500 |
| 2022-06-23 | 46.93 | $45.62 | 55400 |
| 2022-06-22 | 47.15 | $45.03 | 52000 |
| 2022-06-21 | 47.45 | $45.09 | 35316 |
| 2022-06-17 | 47.74 | $44.63 | 162900 |
| 2022-06-16 | 48.10 | $43.78 | 59133 |
| 2022-06-15 | 48.55 | $46.36 | 81600 |
| 2022-06-14 | 48.78 | $45.55 | 68513 |
| 2022-06-13 | 49.10 | $45.39 | 73400 |
| 2022-06-10 | 49.46 | $47.85 | 55400 |
| 2022-06-09 | 49.59 | $49.73 | 48900 |
| 2022-06-08 | 49.52 | $50.40 | 131208 |
| 2022-06-07 | 49.39 | $50.79 | 101530 |
| 2022-06-06 | 49.20 | $50.57 | 114600 |
| 2022-06-03 | 49.04 | $50.16 | 61645 |
| 2022-06-02 | 48.93 | $50.79 | 71900 |
| 2022-06-01 | 48.77 | $49.79 | 150700 |
| 2022-05-31 | 48.72 | $50.36 | 83233 |
| 2022-05-27 | 48.62 | $50.76 | 42213 |
| 2022-05-26 | 48.49 | $49.65 | 111400 |
| 2022-05-25 | 48.49 | $47.68 | 123800 |
| 2022-05-24 | 48.69 | $45.76 | 81613 |
| 2022-05-23 | 49.11 | $47.19 | 112000 |
| 2022-05-20 | 49.42 | $47.09 | 233900 |
| 2022-05-19 | 49.77 | $47.44 | 192025 |
| 2022-05-18 | 50.12 | $47.58 | 97900 |
| 2022-05-17 | 50.49 | $50.50 | 101541 |
| 2022-05-16 | 50.61 | $49.13 | 257436 |
| 2022-05-13 | 50.89 | $49.83 | 152532 |
| 2022-05-12 | 51.11 | $48.20 | 121324 |
| 2022-05-11 | 51.52 | $47.38 | 248200 |
| 2022-05-10 | 52.04 | $48.69 | 332500 |
| 2022-05-09 | 52.45 | $49.11 | 170700 |
| 2022-05-06 | 52.84 | $50.60 | 182700 |
| 2022-05-05 | 53.10 | $51.66 | 144928 |
| 2022-05-04 | 53.26 | $53.86 | 243100 |
| 2022-05-03 | 53.22 | $52.62 | 235426 |
| 2022-05-02 | 53.31 | $52.53 | 655100 |
| 2022-04-29 | 53.41 | $51.67 | 221436 |
| 2022-04-28 | 53.61 | $53.20 | 202001 |
| 2022-04-27 | 53.67 | $52.25 | 968903 |
| 2022-04-26 | 53.85 | $52.29 | 491800 |
| 2022-04-25 | 54.04 | $53.85 | 757200 |
| 2022-04-22 | 54.09 | $52.96 | 11.7M |
| 2022-04-21 | 54.24 | $54.32 | 2.7M |
| 2022-04-20 | 54.25 | $55.32 | 2.6M |
| 2022-04-19 | 54.18 | $55.49 | 104645 |
| 2022-04-18 | 54.09 | $53.82 | 146634 |
| 2022-04-14 | 54.18 | $54.11 | 198700 |
| 2022-04-13 | 54.25 | $54.30 | 196923 |
| 2022-04-12 | 54.30 | $53.17 | 193008 |
| 2022-04-11 | 54.47 | $53.17 | 283608 |
| 2022-04-08 | 54.63 | $53.09 | 248900 |
| 2022-04-07 | 54.80 | $52.87 | 687115 |
| 2022-04-06 | 55.00 | $52.99 | 548100 |
| 2022-04-05 | 55.18 | $53.99 | 221331 |
| 2022-04-04 | 55.27 | $55.08 | 80900 |
| 2022-04-01 | 55.24 | $54.36 | 262000 |
| 2022-03-31 | 55.27 | $54.48 | 234019 |
| 2022-03-30 | 55.30 | $55.95 | 208800 |
| 2022-03-29 | 55.20 | $57.05 | 122700 |
| 2022-03-28 | 54.99 | $55.30 | 162800 |
| 2022-03-25 | 54.94 | $55.27 | 86813 |
| 2022-03-24 | 54.91 | $55.44 | 120300 |
| 2022-03-23 | 54.86 | $55.03 | 306500 |
| 2022-03-22 | 54.84 | $56.27 | 234136 |
| 2022-03-21 | 54.70 | $55.73 | 66342 |
| 2022-03-18 | 54.62 | $56.74 | 60300 |
| 2022-03-17 | 54.44 | $56.02 | 73038 |
| 2022-03-16 | 54.34 | $55.59 | 273600 |
| 2022-03-15 | 54.30 | $53.90 | 164500 |
| 2022-03-14 | 54.44 | $52.55 | 242913 |
| 2022-03-11 | 54.72 | $52.86 | 4.6M |
| 2022-03-10 | 55.01 | $53.78 | 246228 |
| 2022-03-09 | 55.24 | $53.88 | 446517 |
| 2022-03-08 | 55.47 | $52.42 | 247240 |
| 2022-03-07 | 55.87 | $51.73 | 109700 |
| 2022-03-04 | 56.36 | $54.79 | 120920 |
| 2022-03-03 | 56.57 | $56.24 | 97611 |
| 2022-03-02 | 56.64 | $57.08 | 124700 |
| 2022-03-01 | 56.64 | $55.23 | 293600 |
| 2022-02-28 | 56.83 | $56.34 | 237900 |
| 2022-02-25 | 56.92 | $56.49 | 624100 |
| 2022-02-24 | 56.98 | $55.19 | 360800 |
| 2022-02-23 | 57.16 | $54.11 | 161328 |
| 2022-02-22 | 57.47 | $55.27 | 125900 |
| 2022-02-18 | 57.67 | $56.94 | 200823 |
| 2022-02-17 | 57.70 | $57.08 | 83100 |
| 2022-02-16 | 57.72 | $58.44 | 119200 |
| 2022-02-15 | 57.61 | $58.76 | 298820 |
| 2022-02-14 | 57.47 | $57.31 | 131410 |
| 2022-02-11 | 57.47 | $57.58 | 226632 |
| 2022-02-10 | 57.46 | $58.61 | 128827 |
| 2022-02-09 | 57.36 | $59.56 | 107108 |
| 2022-02-08 | 57.18 | $58.21 | 151428 |
| 2022-02-07 | 57.13 | $57.00 | 81900 |
| 2022-02-04 | 57.21 | $56.80 | 347034 |
| 2022-02-03 | 57.34 | $56.98 | 134700 |
| 2022-02-02 | 57.46 | $58.00 | 484110 |
| 2022-02-01 | 57.51 | $58.10 | 329500 |
| 2022-01-31 | 57.57 | $57.46 | 316416 |
| 2022-01-28 | 57.72 | $56.04 | 294703 |
| 2022-01-27 | 58.02 | $55.14 | 353046 |
| 2022-01-26 | 58.45 | $55.71 | 208936 |
| 2022-01-25 | 58.84 | $56.63 | 213616 |
| 2022-01-24 | 59.17 | $57.50 | 698800 |
| 2022-01-21 | 59.44 | $55.55 | 472304 |
| 2022-01-20 | 59.91 | $56.31 | 392534 |
| 2022-01-19 | 60.33 | $57.84 | 212500 |
| 2022-01-18 | 60.60 | $58.49 | 61241 |
| 2022-01-14 | 60.82 | $59.65 | 305300 |
| 2022-01-13 | 60.93 | $60.34 | 70600 |
| 2022-01-12 | 60.97 | $60.29 | 97100 |
| 2022-01-11 | 61.02 | $60.33 | 113700 |
| 2022-01-10 | 61.07 | $59.83 | 86700 |
| 2022-01-07 | 61.18 | $60.64 | 77722 |
| 2022-01-06 | 61.21 | $61.13 | 305100 |
| 2022-01-05 | 61.20 | $60.92 | 129000 |
| 2022-01-04 | 61.23 | $62.62 | 318609 |
| 2022-01-03 | 61.08 | $62.15 | 478703 |
| 2021-12-31 | 60.97 | $62.04 | 40400 |
| 2021-12-30 | 60.86 | $61.93 | 249547 |
| 2021-12-29 | 60.75 | $61.79 | 54343 |
| 2021-12-28 | 60.65 | $61.49 | 109946 |
| 2021-12-27 | 60.59 | $61.46 | 83000 |
| 2021-12-23 | 60.53 | $60.80 | 48829 |
| 2021-12-22 | 60.54 | $60.39 | 56200 |
| 2021-12-21 | 60.62 | $59.68 | 50500 |
| 2021-12-20 | 60.78 | $58.25 | 431400 |
| 2021-12-17 | 61.11 | $59.64 | 60138 |
| 2021-12-16 | 61.33 | $59.92 | 118931 |
| 2021-12-15 | 61.54 | $60.88 | 157700 |
| 2021-12-14 | 61.69 | $60.39 | 193200 |
| 2021-12-13 | 61.91 | $60.70 | 105200 |
| 2021-12-10 | 62.11 | $62.15 | 2.2M |
| 2021-12-09 | 62.19 | $61.73 | 70800 |
| 2021-12-08 | 62.32 | $62.45 | 108300 |
| 2021-12-07 | 62.39 | $62.26 | 103031 |
| 2021-12-06 | 62.48 | $61.21 | 114123 |
| 2021-12-03 | 62.70 | $60.34 | 51200 |
| 2021-12-02 | 63.01 | $61.06 | 125200 |
| 2021-12-01 | 63.27 | $59.58 | 359011 |
| 2021-11-30 | 63.68 | $60.66 | 152700 |
| 2021-11-29 | 64.00 | $62.20 | 81200 |
| 2021-11-26 | 64.17 | $62.33 | 53300 |
| 2021-11-24 | 64.33 | $63.65 | 56900 |
| 2021-11-23 | 64.34 | $64.08 | 81000 |
| 2021-11-22 | 64.31 | $64.31 | 48829 |
| 2021-11-19 | 64.25 | $64.20 | 89401 |
| 2021-11-18 | 64.19 | $64.88 | 42606 |
| 2021-11-17 | 64.05 | $64.85 | 70504 |
| 2021-11-16 | 63.89 | $65.57 | 63500 |
| 2021-11-15 | 63.65 | $65.01 | 296400 |
| 2021-11-12 | 63.44 | $64.74 | 41700 |
| 2021-11-11 | 63.24 | $64.20 | 54400 |
| 2021-11-10 | 63.07 | $63.86 | 38326 |
| 2021-11-09 | 62.92 | $64.52 | 68600 |
| 2021-11-08 | 62.68 | $64.33 | 44800 |
| 2021-11-05 | 62.44 | $64.42 | 52800 |
| 2021-11-04 | 62.16 | $63.83 | 102628 |
| 2021-11-03 | 61.93 | $63.89 | 196500 |
| 2021-11-02 | 61.66 | $62.62 | 289718 |
| 2021-11-01 | 61.50 | $62.95 | 440400 |
| 2021-10-29 | 61.29 | $61.82 | 31430 |
| 2021-10-28 | 61.17 | $61.73 | 32549 |
| 2021-10-27 | 61.06 | $61.10 | 43223 |
| 2021-10-26 | 61.00 | $61.92 | 48009 |
| 2021-10-25 | 60.86 | $62.43 | 54000 |
| 2021-10-22 | 60.66 | $62.11 | 44400 |
| 2021-10-21 | 60.50 | $62.13 | 151538 |
| 2021-10-20 | 60.33 | $61.39 | 51800 |
| 2021-10-19 | 60.23 | $61.20 | 54200 |
| 2021-10-18 | 60.14 | $61.38 | 47900 |
| 2021-10-15 | 60.02 | $60.82 | 50300 |
| 2021-10-14 | 59.97 | $60.71 | 56700 |
| 2021-10-13 | 59.93 | $59.81 | 54000 |
| 2021-10-12 | 59.97 | $59.70 | 45742 |
| 2021-10-11 | 60.04 | $59.32 | 86400 |
| 2021-10-08 | 60.14 | $59.80 | 88014 |
| 2021-10-07 | 60.21 | $60.08 | 45300 |
| 2021-10-06 | 60.25 | $58.96 | 107500 |
| 2021-10-05 | 60.41 | $59.24 | 120200 |
| 2021-10-04 | 60.55 | $59.12 | 584019 |
| 2021-10-01 | 60.72 | $59.66 | 436800 |
| 2021-09-30 | 60.84 | $59.11 | 102600 |
| 2021-09-29 | 61.03 | $60.92 | 56436 |
| 2021-09-28 | 61.05 | $60.81 | 62844 |
| 2021-09-27 | 61.09 | $61.77 | 30623 |
| 2021-09-24 | 61.04 | $61.46 | 45605 |
| 2021-09-23 | 61.03 | $61.52 | 26700 |
| 2021-09-22 | 61.01 | $60.97 | 97700 |
| 2021-09-21 | 61.05 | $60.04 | 44641 |
| 2021-09-20 | 61.19 | $60.18 | 64100 |
| 2021-09-17 | 61.31 | $61.31 | 25924 |
| 2021-09-16 | 61.33 | $61.51 | 121100 |
| 2021-09-15 | 61.31 | $61.09 | 45522 |
| 2021-09-14 | 61.34 | $60.45 | 64100 |
| 2021-09-13 | 61.44 | $60.84 | 59423 |
| 2021-09-10 | 61.51 | $60.67 | 44700 |
| 2021-09-09 | 61.60 | $61.03 | 144100 |
| 2021-09-08 | 61.67 | $60.69 | 50239 |
| 2021-09-07 | 61.77 | $61.09 | 69100 |
| 2021-09-03 | 61.85 | $61.67 | 52400 |
| 2021-09-02 | 61.86 | $62.02 | 259030 |
| 2021-09-01 | 61.84 | $62.14 | 187034 |
| 2021-08-31 | 61.81 | $61.95 | 72123 |
| 2021-08-30 | 61.79 | $62.23 | 83113 |
| 2021-08-27 | 61.74 | $62.38 | 71840 |
| 2021-08-26 | 61.67 | $61.79 | 56400 |
| 2021-08-25 | 61.66 | $62.67 | 105043 |
| 2021-08-24 | 61.56 | $62.24 | 76200 |
| 2021-08-23 | 61.49 | $61.34 | 101600 |
| 2021-08-20 | 61.50 | $61.02 | 86700 |
| 2021-08-19 | 61.55 | $60.21 | 182900 |
| 2021-08-18 | 61.68 | $60.43 | 74800 |
| 2021-08-17 | 61.79 | $60.79 | 48335 |
| 2021-08-16 | 61.85 | $62.28 | 316500 |
| 2021-08-13 | 61.76 | $62.25 | 63332 |
| 2021-08-12 | 61.65 | $62.64 | 58200 |
| 2021-08-11 | 61.49 | $62.89 | 42600 |
| 2021-08-10 | 61.29 | $62.29 | 44000 |
| 2021-08-09 | 61.14 | $61.42 | 74728 |
| 2021-08-06 | 61.08 | $61.59 | 221223 |
| 2021-08-05 | 60.99 | $61.89 | 122600 |
| 2021-08-04 | 60.87 | $61.06 | 268518 |
| 2021-08-03 | 60.82 | $61.77 | 110148 |
| 2021-08-02 | 60.70 | $61.47 | 253041 |
| 2021-07-30 | 60.60 | $61.33 | 47600 |
| 2021-07-29 | 60.52 | $61.76 | 55600 |
| 2021-07-28 | 60.40 | $60.90 | 43647 |
| 2021-07-27 | 60.35 | $60.92 | 70200 |
| 2021-07-26 | 60.30 | $61.49 | 101800 |
| 2021-07-23 | 60.19 | $61.22 | 79235 |
| 2021-07-22 | 60.11 | $60.44 | 93036 |
| 2021-07-21 | 60.09 | $60.62 | 140460 |
| 2021-07-20 | 60.05 | $59.85 | 212800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
69.36
2026-07-17
Close Price
$69.35
Vol: 4235
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.06
Average
58.84
Maximum
71.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.36 | $69.35 | 4235 |
| 2026-07-16 | 69.31 | $70.18 | 7903 |
| 2026-07-15 | 69.07 | $69.16 | 5910 |
| 2026-07-14 | 69.01 | $68.36 | 6100 |
| 2026-07-13 | 69.11 | $68.59 | 3900 |
| 2026-07-10 | 69.17 | $68.84 | 7000 |
| 2026-07-09 | 69.18 | $68.40 | 4100 |
| 2026-07-08 | 69.29 | $67.53 | 13800 |
| 2026-07-07 | 69.59 | $68.90 | 13200 |
| 2026-07-06 | 69.65 | $69.14 | 4800 |
| 2026-07-02 | 69.66 | $69.66 | 12000 |
| 2026-07-01 | 69.56 | $69.01 | 27547 |
| 2026-06-30 | 69.58 | $69.17 | 4543 |
| 2026-06-29 | 69.56 | $69.51 | 6720 |
| 2026-06-26 | 69.46 | $70.25 | 4303 |
| 2026-06-25 | 69.18 | $69.43 | 6000 |
| 2026-06-24 | 69.03 | $69.87 | 3300 |
| 2026-06-23 | 68.75 | $68.29 | 4945 |
| 2026-06-22 | 68.76 | $68.35 | 4642 |
| 2026-06-18 | 68.75 | $69.03 | 9236 |
| 2026-06-17 | 68.59 | $67.84 | 6600 |
| 2026-06-16 | 68.65 | $69.46 | 4300 |
| 2026-06-15 | 68.37 | $69.60 | 4400 |
| 2026-06-12 | 68.02 | $69.62 | 11400 |
| 2026-06-11 | 67.60 | $69.37 | 2000 |
| 2026-06-10 | 67.16 | $67.29 | 10718 |
| 2026-06-09 | 67.09 | $68.11 | 3701 |
| 2026-06-08 | 66.83 | $66.73 | 11300 |
| 2026-06-05 | 66.82 | $66.60 | 8700 |
| 2026-06-04 | 66.83 | $66.95 | 4900 |
| 2026-06-03 | 66.77 | $66.97 | 4849 |
| 2026-06-02 | 66.70 | $67.23 | 3802 |
| 2026-06-01 | 66.55 | $67.69 | 10500 |
| 2026-05-29 | 66.28 | $67.96 | 8140 |
| 2026-05-28 | 65.92 | $68.42 | 9500 |
| 2026-05-27 | 65.39 | $67.80 | 29500 |
| 2026-05-26 | 64.92 | $66.84 | 17700 |
| 2026-05-22 | 64.57 | $66.08 | 9200 |
| 2026-05-21 | 64.34 | $65.60 | 12100 |
| 2026-05-20 | 64.17 | $64.67 | 11821 |
| 2026-05-19 | 64.17 | $62.83 | 8800 |
| 2026-05-18 | 64.57 | $63.47 | 5300 |
| 2026-05-15 | 64.91 | $63.19 | 4427 |
| 2026-05-14 | 65.36 | $64.28 | 27700 |
| 2026-05-13 | 65.65 | $63.70 | 10200 |
| 2026-05-12 | 66.12 | $64.45 | 4000 |
| 2026-05-11 | 66.51 | $64.93 | 4700 |
| 2026-05-08 | 66.86 | $66.48 | 10837 |
| 2026-05-07 | 66.95 | $66.44 | 4400 |
| 2026-05-06 | 67.05 | $67.08 | 3800 |
| 2026-05-05 | 67.03 | $65.69 | 15327 |
| 2026-05-04 | 67.30 | $65.15 | 8900 |
| 2026-05-01 | 67.73 | $66.77 | 3301 |
| 2026-04-30 | 67.89 | $67.07 | 3500 |
| 2026-04-29 | 68.00 | $66.07 | 9900 |
| 2026-04-28 | 68.34 | $66.74 | 12100 |
| 2026-04-27 | 68.59 | $67.37 | 12800 |
| 2026-04-24 | 68.74 | $67.77 | 2611 |
| 2026-04-23 | 68.83 | $68.12 | 11000 |
| 2026-04-22 | 68.84 | $69.30 | 6315 |
| 2026-04-21 | 68.61 | $71.10 | 14110 |
| 2026-04-20 | 67.95 | $71.31 | 3400 |
| 2026-04-17 | 67.14 | $70.32 | 10626 |
| 2026-04-16 | 66.40 | $68.10 | 6605 |
| 2026-04-15 | 66.01 | $68.01 | 7116 |
| 2026-04-14 | 65.57 | $68.00 | 6600 |
| 2026-04-13 | 65.06 | $67.24 | 3513 |
| 2026-04-10 | 64.64 | $66.62 | 7600 |
| 2026-04-09 | 64.28 | $67.09 | 4114 |
| 2026-04-08 | 63.77 | $66.44 | 17600 |
| 2026-04-07 | 63.32 | $64.38 | 11500 |
| 2026-04-06 | 63.24 | $65.01 | 5630 |
| 2026-04-02 | 63.02 | $64.22 | 11419 |
| 2026-04-01 | 62.94 | $64.46 | 35000 |
| 2026-03-31 | 62.80 | $64.02 | 23818 |
| 2026-03-30 | 62.75 | $62.05 | 6300 |
| 2026-03-27 | 63.11 | $62.56 | 17300 |
| 2026-03-26 | 63.44 | $63.86 | 4900 |
| 2026-03-25 | 63.55 | $64.58 | 40441 |
| 2026-03-24 | 63.54 | $64.26 | 11800 |
| 2026-03-23 | 63.61 | $64.10 | 16112 |
| 2026-03-20 | 63.73 | $62.58 | 13600 |
| 2026-03-19 | 64.20 | $63.83 | 5334 |
| 2026-03-18 | 64.50 | $63.65 | 3300 |
| 2026-03-17 | 64.90 | $64.75 | 18100 |
| 2026-03-16 | 65.13 | $64.10 | 9734 |
| 2026-03-13 | 65.55 | $63.47 | 7700 |
| 2026-03-12 | 66.18 | $63.72 | 14017 |
| 2026-03-11 | 66.87 | $65.27 | 14500 |
| 2026-03-10 | 67.35 | $65.64 | 5619 |
| 2026-03-09 | 67.83 | $66.19 | 7002 |
| 2026-03-06 | 68.29 | $66.16 | 14744 |
| 2026-03-05 | 68.82 | $67.61 | 11230 |
| 2026-03-04 | 69.14 | $68.27 | 34313 |
| 2026-03-03 | 69.37 | $68.04 | 18300 |
| 2026-03-02 | 69.69 | $68.42 | 123000 |
| 2026-02-27 | 69.99 | $69.48 | 3316 |
| 2026-02-26 | 70.10 | $70.33 | 20700 |
| 2026-02-25 | 70.06 | $69.14 | 14600 |
| 2026-02-24 | 70.27 | $69.51 | 41400 |
| 2026-02-23 | 70.42 | $68.88 | 7127 |
| 2026-02-20 | 70.74 | $70.75 | 6100 |
| 2026-02-19 | 70.71 | $70.28 | 80500 |
| 2026-02-18 | 70.77 | $71.34 | 9400 |
| 2026-02-17 | 70.62 | $70.47 | 16100 |
| 2026-02-13 | 70.63 | $70.22 | 4116 |
| 2026-02-12 | 70.69 | $69.72 | 6314 |
| 2026-02-11 | 70.86 | $70.97 | 6731 |
| 2026-02-10 | 70.79 | $71.56 | 16031 |
| 2026-02-09 | 70.59 | $71.10 | 22900 |
| 2026-02-06 | 70.45 | $71.61 | 83018 |
| 2026-02-05 | 70.18 | $69.94 | 46200 |
| 2026-02-04 | 70.21 | $70.85 | 9027 |
| 2026-02-03 | 70.06 | $69.66 | 11900 |
| 2026-02-02 | 70.14 | $69.76 | 6200 |
| 2026-01-30 | 70.20 | $68.83 | 6000 |
| 2026-01-29 | 70.48 | $69.26 | 15419 |
| 2026-01-28 | 70.70 | $68.90 | 14240 |
| 2026-01-27 | 71.03 | $69.64 | 5926 |
| 2026-01-26 | 71.25 | $69.94 | 34600 |
| 2026-01-23 | 71.45 | $70.36 | 72001 |
| 2026-01-22 | 71.58 | $70.99 | 29800 |
| 2026-01-21 | 71.60 | $71.06 | 9700 |
| 2026-01-20 | 71.59 | $69.79 | 11306 |
| 2026-01-16 | 71.85 | $71.44 | 5600 |
| 2026-01-15 | 71.80 | $72.20 | 12200 |
| 2026-01-14 | 71.56 | $71.53 | 10500 |
| 2026-01-13 | 71.43 | $72.23 | 11300 |
| 2026-01-12 | 71.12 | $71.93 | 20200 |
| 2026-01-09 | 70.82 | $72.19 | 10701 |
| 2026-01-08 | 70.40 | $71.60 | 13000 |
| 2026-01-07 | 70.04 | $70.16 | 41412 |
| 2026-01-06 | 69.92 | $70.81 | 12300 |
| 2026-01-05 | 69.64 | $69.70 | 17800 |
| 2026-01-02 | 69.54 | $69.02 | 168400 |
| 2025-12-31 | 69.57 | $68.37 | 5731 |
| 2025-12-30 | 69.73 | $68.98 | 9348 |
| 2025-12-29 | 69.78 | $69.19 | 2600 |
| 2025-12-26 | 69.80 | $69.63 | 5200 |
| 2025-12-24 | 69.72 | $69.51 | 2400 |
| 2025-12-23 | 69.64 | $69.26 | 11300 |
| 2025-12-22 | 69.60 | $69.72 | 6400 |
| 2025-12-19 | 69.45 | $69.62 | 5400 |
| 2025-12-18 | 69.29 | $69.26 | 8800 |
| 2025-12-17 | 69.17 | $69.08 | 9416 |
| 2025-12-16 | 69.06 | $69.49 | 9221 |
| 2025-12-15 | 68.85 | $69.58 | 40500 |
| 2025-12-12 | 68.58 | $69.57 | 14241 |
| 2025-12-11 | 68.26 | $70.12 | 19311 |
| 2025-12-10 | 67.77 | $69.23 | 9913 |
| 2025-12-09 | 67.38 | $67.85 | 7300 |
| 2025-12-08 | 67.21 | $67.90 | 11161 |
| 2025-12-05 | 67.01 | $68.38 | 5722 |
| 2025-12-04 | 66.67 | $67.73 | 6700 |
| 2025-12-03 | 66.42 | $68.07 | 6036 |
| 2025-12-02 | 66.04 | $67.41 | 15048 |
| 2025-12-01 | 65.75 | $67.71 | 4500 |
| 2025-11-28 | 65.35 | $67.63 | 2600 |
| 2025-11-26 | 64.90 | $67.34 | 13400 |
| 2025-11-25 | 64.44 | $66.56 | 5345 |
| 2025-11-24 | 64.08 | $64.53 | 8137 |
| 2025-11-21 | 64.09 | $64.57 | 33211 |
| 2025-11-20 | 64.10 | $62.48 | 16001 |
| 2025-11-19 | 64.56 | $63.54 | 3144 |
| 2025-11-18 | 64.88 | $63.76 | 6400 |
| 2025-11-17 | 65.20 | $63.62 | 79400 |
| 2025-11-14 | 65.61 | $65.19 | 10500 |
| 2025-11-13 | 65.75 | $65.82 | 7752 |
| 2025-11-12 | 65.79 | $66.92 | 14500 |
| 2025-11-11 | 65.61 | $66.39 | 7100 |
| 2025-11-10 | 65.52 | $66.18 | 5819 |
| 2025-11-07 | 65.45 | $65.71 | 6233 |
| 2025-11-06 | 65.48 | $64.40 | 7400 |
| 2025-11-05 | 65.79 | $65.38 | 12100 |
| 2025-11-04 | 65.95 | $64.57 | 14600 |
| 2025-11-03 | 66.32 | $65.56 | 117705 |
| 2025-10-31 | 66.53 | $65.85 | 23800 |
| 2025-10-30 | 66.72 | $65.70 | 5317 |
| 2025-10-29 | 66.97 | $66.38 | 92845 |
| 2025-10-28 | 67.12 | $67.61 | 8823 |
| 2025-10-27 | 67.04 | $68.00 | 6300 |
| 2025-10-24 | 66.86 | $67.55 | 8843 |
| 2025-10-23 | 66.75 | $67.61 | 9300 |
| 2025-10-22 | 66.61 | $67.28 | 26600 |
| 2025-10-21 | 66.53 | $67.84 | 20300 |
| 2025-10-20 | 66.31 | $66.74 | 5526 |
| 2025-10-17 | 66.29 | $66.29 | 4300 |
| 2025-10-16 | 66.38 | $66.04 | 4312 |
| 2025-10-15 | 66.53 | $66.75 | 8300 |
| 2025-10-14 | 66.56 | $66.72 | 5046 |
| 2025-10-13 | 66.60 | $65.48 | 5948 |
| 2025-10-10 | 66.92 | $64.28 | 3500 |
| 2025-10-09 | 67.54 | $65.85 | 8000 |
| 2025-10-08 | 67.94 | $66.65 | 17231 |
| 2025-10-07 | 68.23 | $66.67 | 27516 |
| 2025-10-06 | 68.56 | $67.85 | 23425 |
| 2025-10-03 | 68.70 | $68.28 | 88630 |
| 2025-10-02 | 68.77 | $68.43 | 8187 |
| 2025-10-01 | 68.82 | $68.14 | 47900 |
| 2025-09-30 | 68.94 | $68.22 | 66100 |
| 2025-09-29 | 69.05 | $68.89 | 14245 |
| 2025-09-26 | 69.05 | $68.50 | 6722 |
| 2025-09-25 | 69.12 | $67.64 | 9700 |
| 2025-09-24 | 69.38 | $68.44 | 6600 |
| 2025-09-23 | 69.50 | $68.59 | 5201 |
| 2025-09-22 | 69.62 | $68.46 | 10000 |
| 2025-09-19 | 69.78 | $68.95 | 12200 |
| 2025-09-18 | 69.85 | $69.40 | 82300 |
| 2025-09-17 | 69.83 | $69.04 | 6300 |
| 2025-09-16 | 69.89 | $68.86 | 11500 |
| 2025-09-15 | 69.98 | $69.12 | 38400 |
| 2025-09-12 | 70.03 | $69.13 | 6800 |
| 2025-09-11 | 70.07 | $70.20 | 10111 |
| 2025-09-10 | 69.89 | $69.11 | 5013 |
| 2025-09-09 | 69.90 | $69.72 | 5600 |
| 2025-09-08 | 69.78 | $70.29 | 14600 |
| 2025-09-05 | 69.50 | $70.02 | 7200 |
| 2025-09-04 | 69.24 | $70.05 | 38922 |
| 2025-09-03 | 68.91 | $69.03 | 12832 |
| 2025-09-02 | 68.75 | $68.67 | 21100 |
| 2025-08-29 | 68.62 | $68.73 | 63407 |
| 2025-08-28 | 68.45 | $69.01 | 22242 |
| 2025-08-27 | 68.20 | $69.09 | 39900 |
| 2025-08-26 | 67.87 | $68.70 | 99732 |
| 2025-08-25 | 67.57 | $68.47 | 19800 |
| 2025-08-22 | 67.27 | $68.71 | 17400 |
| 2025-08-21 | 66.86 | $66.56 | 17000 |
| 2025-08-20 | 66.83 | $66.89 | 11400 |
| 2025-08-19 | 66.72 | $67.49 | 17045 |
| 2025-08-18 | 66.47 | $67.49 | 18200 |
| 2025-08-15 | 66.17 | $67.05 | 87136 |
| 2025-08-14 | 65.91 | $66.91 | 46200 |
| 2025-08-13 | 65.64 | $67.63 | 7600 |
| 2025-08-12 | 65.17 | $65.97 | 28241 |
| 2025-08-11 | 64.97 | $64.25 | 15800 |
| 2025-08-08 | 65.10 | $64.20 | 10726 |
| 2025-08-07 | 65.26 | $64.49 | 16200 |
| 2025-08-06 | 65.38 | $64.95 | 15400 |
| 2025-08-05 | 65.42 | $64.66 | 26530 |
| 2025-08-04 | 65.53 | $64.72 | 84732 |
| 2025-08-01 | 65.64 | $63.72 | 14232 |
| 2025-07-31 | 65.97 | $64.60 | 24148 |
| 2025-07-30 | 66.17 | $64.93 | 16900 |
| 2025-07-29 | 66.33 | $65.36 | 19514 |
| 2025-07-28 | 66.41 | $66.27 | 16625 |
| 2025-07-25 | 66.31 | $66.31 | 23300 |
| 2025-07-24 | 66.18 | $65.64 | 21200 |
| 2025-07-23 | 66.16 | $66.86 | 27849 |
| 2025-07-22 | 65.87 | $66.24 | 42423 |
| 2025-07-21 | 65.67 | $65.18 | 66900 |
| 2025-07-18 | 65.64 | $65.17 | 48000 |
| 2025-07-17 | 65.61 | $65.26 | 59100 |
| 2025-07-16 | 65.54 | $64.74 | 58800 |
| 2025-07-15 | 65.57 | $64.51 | 115617 |
| 2025-07-14 | 65.65 | $65.70 | 48000 |
| 2025-07-11 | 65.47 | $65.44 | 35002 |
| 2025-07-10 | 65.32 | $66.32 | 51200 |
| 2025-07-09 | 64.95 | $65.44 | 282041 |
| 2025-07-08 | 64.69 | $65.11 | 92000 |
| 2025-07-07 | 64.46 | $65.11 | 23120 |
| 2025-07-03 | 64.19 | $65.57 | 20208 |
| 2025-07-02 | 63.76 | $65.35 | 28204 |
| 2025-07-01 | 63.31 | $64.73 | 46000 |
| 2025-06-30 | 62.91 | $63.44 | 94700 |
| 2025-06-27 | 62.71 | $63.33 | 41400 |
| 2025-06-26 | 62.51 | $62.57 | 74300 |
| 2025-06-25 | 62.42 | $62.18 | 11000 |
| 2025-06-24 | 62.40 | $62.87 | 8000 |
| 2025-06-23 | 62.23 | $62.22 | 18900 |
| 2025-06-20 | 62.16 | $61.60 | 36600 |
| 2025-06-18 | 62.21 | $61.26 | 11600 |
| 2025-06-17 | 62.34 | $61.07 | 14500 |
| 2025-06-16 | 62.52 | $61.91 | 23100 |
| 2025-06-13 | 62.55 | $60.72 | 21900 |
| 2025-06-12 | 62.82 | $62.13 | 23700 |
| 2025-06-11 | 62.84 | $62.49 | 16500 |
| 2025-06-10 | 62.78 | $62.93 | 10326 |
| 2025-06-09 | 62.62 | $62.43 | 11100 |
| 2025-06-06 | 62.52 | $62.38 | 12328 |
| 2025-06-05 | 62.41 | $61.83 | 14002 |
| 2025-06-04 | 62.39 | $61.94 | 89900 |
| 2025-06-03 | 62.34 | $61.93 | 23000 |
| 2025-06-02 | 62.28 | $61.24 | 17548 |
| 2025-05-30 | 62.34 | $61.54 | 28114 |
| 2025-05-29 | 62.34 | $61.55 | 8100 |
| 2025-05-28 | 62.33 | $61.78 | 14503 |
| 2025-05-27 | 62.26 | $62.34 | 18300 |
| 2025-05-23 | 62.05 | $60.93 | 69400 |
| 2025-05-22 | 62.10 | $61.39 | 35300 |
| 2025-05-21 | 62.04 | $61.10 | 60100 |
| 2025-05-20 | 62.03 | $62.73 | 43100 |
| 2025-05-19 | 61.66 | $63.00 | 24131 |
| 2025-05-16 | 61.17 | $63.19 | 28700 |
| 2025-05-15 | 60.54 | $62.52 | 51411 |
| 2025-05-14 | 59.95 | $62.36 | 29039 |
| 2025-05-13 | 59.29 | $62.49 | 32838 |
| 2025-05-12 | 58.49 | $61.84 | 62521 |
| 2025-05-09 | 57.70 | $59.31 | 32200 |
| 2025-05-08 | 57.30 | $59.49 | 462643 |
| 2025-05-07 | 56.80 | $58.44 | 34600 |
| 2025-05-06 | 56.45 | $57.89 | 54739 |
| 2025-05-05 | 56.15 | $58.37 | 28504 |
| 2025-05-02 | 55.70 | $58.38 | 78803 |
| 2025-05-01 | 55.18 | $56.78 | 109936 |
| 2025-04-30 | 54.92 | $56.62 | 51400 |
| 2025-04-29 | 54.66 | $56.74 | 71700 |
| 2025-04-28 | 54.33 | $56.52 | 119400 |
| 2025-04-25 | 54.01 | $56.36 | 77200 |
| 2025-04-24 | 53.67 | $56.41 | 58400 |
| 2025-04-23 | 53.28 | $55.45 | 128221 |
| 2025-04-22 | 53.04 | $54.83 | 333637 |
| 2025-04-21 | 52.90 | $53.28 | 119800 |
| 2025-04-17 | 53.09 | $54.13 | 232402 |
| 2025-04-16 | 53.13 | $53.28 | 193645 |
| 2025-04-15 | 53.37 | $54.06 | 665707 |
| 2025-04-14 | 53.51 | $54.28 | 137700 |
| 2025-04-11 | 53.63 | $53.88 | 189700 |
| 2025-04-10 | 53.87 | $53.41 | 175094 |
| 2025-04-09 | 54.26 | $55.95 | 239400 |
| 2025-04-08 | 54.20 | $50.42 | 232000 |
| 2025-04-07 | 55.30 | $52.04 | 217900 |
| 2025-04-04 | 56.26 | $53.04 | 529400 |
| 2025-04-03 | 57.17 | $54.54 | 469400 |
| 2025-04-02 | 57.91 | $59.56 | 212900 |
| 2025-04-01 | 57.73 | $58.32 | 644000 |
| 2025-03-31 | 57.80 | $57.89 | 1.4M |
| 2025-03-28 | 57.97 | $57.37 | 13.7M |
| 2025-03-27 | 58.29 | $59.20 | 1.6M |
| 2025-03-26 | 58.28 | $59.81 | 2.2M |
| 2025-03-25 | 58.16 | $60.25 | 36500 |
| 2025-03-24 | 57.93 | $60.31 | 41100 |
| 2025-03-21 | 57.67 | $58.47 | 21022 |
| 2025-03-20 | 57.76 | $58.54 | 29800 |
| 2025-03-19 | 57.87 | $58.80 | 100940 |
| 2025-03-18 | 57.95 | $57.72 | 121527 |
| 2025-03-17 | 58.29 | $58.49 | 100745 |
| 2025-03-14 | 58.54 | $57.43 | 196800 |
| 2025-03-13 | 59.06 | $56.39 | 261900 |
| 2025-03-12 | 59.91 | $57.91 | 83222 |
| 2025-03-11 | 60.57 | $58.05 | 128342 |
| 2025-03-10 | 61.33 | $59.29 | 139000 |
| 2025-03-07 | 61.96 | $60.69 | 24300 |
| 2025-03-06 | 62.40 | $60.48 | 51500 |
| 2025-03-05 | 62.97 | $61.54 | 32307 |
| 2025-03-04 | 63.41 | $60.79 | 112726 |
| 2025-03-03 | 64.09 | $62.11 | 24500 |
| 2025-02-28 | 64.60 | $63.46 | 25800 |
| 2025-02-27 | 64.91 | $63.01 | 29100 |
| 2025-02-26 | 65.37 | $64.28 | 37338 |
| 2025-02-25 | 65.64 | $64.24 | 30400 |
| 2025-02-24 | 65.96 | $64.47 | 37400 |
| 2025-02-21 | 66.29 | $64.24 | 30100 |
| 2025-02-20 | 66.72 | $66.20 | 18841 |
| 2025-02-19 | 66.80 | $66.89 | 18841 |
| 2025-02-18 | 66.75 | $67.25 | 22103 |
| 2025-02-14 | 66.61 | $67.00 | 102400 |
| 2025-02-13 | 66.50 | $66.76 | 30105 |
| 2025-02-12 | 66.43 | $65.81 | 28525 |
| 2025-02-11 | 66.54 | $65.86 | 21214 |
| 2025-02-10 | 66.65 | $66.00 | 81000 |
| 2025-02-07 | 66.76 | $66.10 | 36700 |
| 2025-02-06 | 66.86 | $66.93 | 24400 |
| 2025-02-05 | 66.79 | $66.92 | 40122 |
| 2025-02-04 | 66.72 | $66.72 | 91339 |
| 2025-02-03 | 66.67 | $65.83 | 44900 |
| 2025-01-31 | 66.80 | $66.82 | 41900 |
| 2025-01-30 | 66.75 | $68.12 | 51747 |
| 2025-01-29 | 66.40 | $67.22 | 31930 |
| 2025-01-28 | 66.19 | $67.29 | 52200 |
| 2025-01-27 | 65.93 | $66.99 | 33138 |
| 2025-01-24 | 65.69 | $66.46 | 26132 |
| 2025-01-23 | 65.52 | $66.71 | 21800 |
| 2025-01-22 | 65.27 | $66.28 | 17400 |
| 2025-01-21 | 65.07 | $66.56 | 56100 |
| 2025-01-17 | 64.79 | $65.73 | 21000 |
| 2025-01-16 | 64.63 | $65.46 | 45123 |
| 2025-01-15 | 64.51 | $65.09 | 29000 |
| 2025-01-14 | 64.45 | $64.41 | 51519 |
| 2025-01-13 | 64.53 | $63.88 | 238512 |
| 2025-01-10 | 64.74 | $64.10 | 90500 |
| 2025-01-08 | 64.93 | $64.51 | 46501 |
| 2025-01-07 | 65.07 | $64.52 | 35500 |
| 2025-01-06 | 65.24 | $65.07 | 92138 |
| 2025-01-03 | 65.32 | $64.69 | 22700 |
| 2025-01-02 | 65.50 | $64.39 | 81518 |
| 2024-12-31 | 65.76 | $64.63 | 41400 |
| 2024-12-30 | 66.02 | $64.80 | 22700 |
| 2024-12-27 | 66.29 | $65.59 | 14500 |
| 2024-12-26 | 66.43 | $66.21 | 13948 |
| 2024-12-24 | 66.47 | $66.04 | 7700 |
| 2024-12-23 | 66.55 | $65.42 | 20100 |
| 2024-12-20 | 66.76 | $65.54 | 20100 |
| 2024-12-19 | 66.99 | $64.54 | 31400 |
| 2024-12-18 | 67.46 | $64.44 | 100300 |
| 2024-12-17 | 68.02 | $66.76 | 43300 |
| 2024-12-16 | 68.18 | $67.00 | 32341 |
| 2024-12-13 | 68.31 | $67.09 | 992649 |
| 2024-12-12 | 68.44 | $67.54 | 66031 |
| 2024-12-11 | 68.48 | $68.11 | 42005 |
| 2024-12-10 | 68.41 | $67.80 | 18431 |
| 2024-12-09 | 68.37 | $67.96 | 41300 |
| 2024-12-06 | 68.29 | $68.49 | 16535 |
| 2024-12-05 | 68.08 | $68.38 | 25229 |
| 2024-12-04 | 67.85 | $68.52 | 21300 |
| 2024-12-03 | 67.54 | $67.95 | 64100 |
| 2024-12-02 | 67.30 | $68.12 | 25000 |
| 2024-11-29 | 66.97 | $67.60 | 4732 |
| 2024-11-27 | 66.69 | $67.40 | 13900 |
| 2024-11-26 | 66.40 | $67.44 | 15222 |
| 2024-11-25 | 66.05 | $68.30 | 15613 |
| 2024-11-22 | 65.46 | $66.68 | 15943 |
| 2024-11-21 | 65.11 | $65.41 | 17240 |
| 2024-11-20 | 64.97 | $64.44 | 17900 |
| 2024-11-19 | 65.00 | $64.62 | 36243 |
| 2024-11-18 | 65.00 | $64.66 | 16420 |
| 2024-11-15 | 64.99 | $64.70 | 29224 |
| 2024-11-14 | 64.96 | $65.53 | 33647 |
| 2024-11-13 | 64.74 | $65.44 | 22300 |
| 2024-11-12 | 64.51 | $65.16 | 28200 |
| 2024-11-11 | 64.29 | $65.64 | 58538 |
| 2024-11-08 | 63.94 | $65.09 | 17822 |
| 2024-11-07 | 63.64 | $65.08 | 32604 |
| 2024-11-06 | 63.29 | $64.40 | 18700 |
| 2024-11-05 | 63.02 | $63.26 | 52800 |
| 2024-11-04 | 62.96 | $62.46 | 15900 |
| 2024-11-01 | 63.05 | $62.28 | 17400 |
| 2024-10-31 | 63.19 | $62.30 | 23518 |
| 2024-10-30 | 63.35 | $63.02 | 18039 |
| 2024-10-29 | 63.38 | $63.03 | 12640 |
| 2024-10-28 | 63.41 | $63.32 | 15100 |
| 2024-10-25 | 63.38 | $62.58 | 38300 |
| 2024-10-24 | 63.51 | $62.61 | 12800 |
| 2024-10-23 | 63.64 | $62.57 | 16900 |
| 2024-10-22 | 63.80 | $63.05 | 23100 |
| 2024-10-21 | 63.88 | $63.65 | 12000 |
| 2024-10-18 | 63.84 | $64.48 | 23200 |
| 2024-10-17 | 63.62 | $64.06 | 15102 |
| 2024-10-16 | 63.45 | $64.22 | 32800 |
| 2024-10-15 | 63.21 | $63.49 | 27488 |
| 2024-10-14 | 63.08 | $63.28 | 14500 |
| 2024-10-11 | 62.97 | $63.12 | 28200 |
| 2024-10-10 | 62.88 | $62.36 | 20632 |
| 2024-10-09 | 62.93 | $62.60 | 17630 |
| 2024-10-08 | 62.94 | $62.29 | 23600 |
| 2024-10-07 | 63.00 | $62.05 | 19963 |
| 2024-10-04 | 63.13 | $62.75 | 21500 |
| 2024-10-03 | 63.12 | $62.13 | 23000 |
| 2024-10-02 | 63.23 | $62.50 | 58816 |
| 2024-10-01 | 63.28 | $62.89 | 33400 |
| 2024-09-30 | 63.26 | $63.29 | 26000 |
| 2024-09-27 | 63.14 | $63.72 | 14200 |
| 2024-09-26 | 62.90 | $63.52 | 86107 |
| 2024-09-25 | 62.66 | $62.81 | 15200 |
| 2024-09-24 | 62.53 | $63.36 | 19200 |
| 2024-09-23 | 62.25 | $63.11 | 22808 |
| 2024-09-20 | 61.98 | $62.70 | 22240 |
| 2024-09-19 | 61.75 | $63.00 | 30400 |
| 2024-09-18 | 61.41 | $62.21 | 16700 |
| 2024-09-17 | 61.18 | $62.23 | 22823 |
| 2024-09-16 | 60.91 | $61.79 | 25300 |
| 2024-09-13 | 60.69 | $61.53 | 215300 |
| 2024-09-12 | 60.48 | $60.50 | 43200 |
| 2024-09-11 | 60.46 | $59.75 | 39100 |
| 2024-09-10 | 60.59 | $59.41 | 25828 |
| 2024-09-09 | 60.81 | $59.93 | 15930 |
| 2024-09-06 | 60.95 | $59.57 | 18245 |
| 2024-09-05 | 61.19 | $60.49 | 14600 |
| 2024-09-04 | 61.28 | $60.77 | 17800 |
| 2024-09-03 | 61.31 | $60.73 | 27121 |
| 2024-08-30 | 61.35 | $61.64 | 41143 |
| 2024-08-29 | 61.21 | $61.32 | 10100 |
| 2024-08-28 | 61.10 | $61.41 | 35127 |
| 2024-08-27 | 60.96 | $61.98 | 21732 |
| 2024-08-26 | 60.67 | $62.11 | 111237 |
| 2024-08-23 | 60.30 | $62.34 | 217600 |
| 2024-08-22 | 59.82 | $60.85 | 85600 |
| 2024-08-21 | 59.57 | $61.35 | 23114 |
| 2024-08-20 | 59.18 | $60.36 | 16800 |
| 2024-08-19 | 58.94 | $60.63 | 14305 |
| 2024-08-16 | 58.60 | $60.05 | 19732 |
| 2024-08-15 | 58.33 | $59.80 | 133639 |
| 2024-08-14 | 58.07 | $58.37 | 46904 |
| 2024-08-13 | 58.08 | $58.71 | 52600 |
| 2024-08-12 | 58.02 | $57.78 | 20705 |
| 2024-08-09 | 58.15 | $58.30 | 29800 |
| 2024-08-08 | 58.19 | $58.25 | 44200 |
| 2024-08-07 | 58.25 | $56.78 | 50300 |
| 2024-08-06 | 58.64 | $57.48 | 303800 |
| 2024-08-05 | 58.95 | $56.55 | 72533 |
| 2024-08-02 | 59.50 | $57.89 | 43600 |
| 2024-08-01 | 59.86 | $59.49 | 35733 |
| 2024-07-31 | 59.95 | $60.69 | 35200 |
| 2024-07-30 | 59.79 | $60.29 | 19900 |
| 2024-07-29 | 59.70 | $59.94 | 19047 |
| 2024-07-26 | 59.66 | $59.66 | 27300 |
| 2024-07-25 | 59.68 | $58.71 | 22235 |
| 2024-07-24 | 59.90 | $58.80 | 26300 |
| 2024-07-23 | 60.13 | $60.15 | 21909 |
| 2024-07-22 | 60.12 | $60.21 | 20500 |
| 2024-07-19 | 60.10 | $59.71 | 12200 |
| 2024-07-18 | 60.18 | $60.05 | 22800 |
| 2024-07-17 | 60.19 | $60.86 | 12800 |
| 2024-07-16 | 60.04 | $61.97 | 40800 |
| 2024-07-15 | 59.63 | $60.43 | 309900 |
| 2024-07-12 | 59.48 | $60.84 | 27000 |
| 2024-07-11 | 59.23 | $60.26 | 55037 |
| 2024-07-10 | 59.05 | $58.94 | 62400 |
| 2024-07-09 | 59.13 | $58.81 | 42147 |
| 2024-07-08 | 59.25 | $59.05 | 85100 |
| 2024-07-05 | 59.34 | $58.86 | 48700 |
| 2024-07-03 | 59.48 | $59.03 | 82148 |
| 2024-07-02 | 59.62 | $58.91 | 52712 |
| 2024-07-01 | 59.81 | $58.91 | 229448 |
| 2024-06-28 | 60.02 | $59.91 | 27008 |
| 2024-06-27 | 60.07 | $59.59 | 16916 |
| 2024-06-26 | 60.18 | $59.89 | 14700 |
| 2024-06-25 | 60.26 | $59.99 | 12900 |
| 2024-06-24 | 60.32 | $60.70 | 19345 |
| 2024-06-21 | 60.25 | $60.41 | 15500 |
| 2024-06-20 | 60.22 | $60.13 | 23800 |
| 2024-06-18 | 60.26 | $60.20 | 23300 |
| 2024-06-17 | 60.28 | $60.35 | 47500 |
| 2024-06-14 | 60.27 | $59.42 | 14400 |
| 2024-06-13 | 60.46 | $60.43 | 32535 |
| 2024-06-12 | 60.47 | $60.96 | 44100 |
| 2024-06-11 | 60.37 | $59.99 | 24406 |
| 2024-06-10 | 60.46 | $60.41 | 113600 |
| 2024-06-07 | 60.47 | $60.17 | 18700 |
| 2024-06-06 | 60.54 | $60.57 | 35011 |
| 2024-06-05 | 60.53 | $60.98 | 71400 |
| 2024-06-04 | 60.43 | $60.33 | 64947 |
| 2024-06-03 | 60.46 | $61.03 | 19400 |
| 2024-05-31 | 60.34 | $60.88 | 39500 |
| 2024-05-30 | 60.23 | $59.95 | 48722 |
| 2024-05-29 | 60.31 | $59.46 | 49600 |
| 2024-05-28 | 60.50 | $60.02 | 29500 |
| 2024-05-24 | 60.60 | $60.30 | 41900 |
| 2024-05-23 | 60.66 | $59.33 | 47900 |
| 2024-05-22 | 60.93 | $60.14 | 39700 |
| 2024-05-21 | 61.08 | $60.99 | 20700 |
| 2024-05-20 | 61.07 | $61.32 | 15400 |
| 2024-05-17 | 60.98 | $61.33 | 16000 |
| 2024-05-16 | 60.88 | $61.52 | 19600 |
| 2024-05-15 | 60.73 | $61.89 | 99106 |
| 2024-05-14 | 60.46 | $61.77 | 17400 |
| 2024-05-13 | 60.19 | $61.38 | 21015 |
| 2024-05-10 | 59.94 | $61.05 | 20100 |
| 2024-05-09 | 59.73 | $61.07 | 18738 |
| 2024-05-08 | 59.49 | $60.32 | 26500 |
| 2024-05-07 | 59.37 | $60.56 | 41500 |
| 2024-05-06 | 59.17 | $60.75 | 26747 |
| 2024-05-03 | 58.91 | $59.78 | 22231 |
| 2024-05-02 | 58.82 | $59.20 | 34022 |
| 2024-05-01 | 58.84 | $58.30 | 98731 |
| 2024-04-30 | 59.06 | $58.49 | 43509 |
| 2024-04-29 | 59.28 | $59.83 | 43144 |
| 2024-04-26 | 59.26 | $59.47 | 49110 |
| 2024-04-25 | 59.31 | $59.13 | 28700 |
| 2024-04-24 | 59.45 | $59.75 | 33318 |
| 2024-04-23 | 59.49 | $59.93 | 46100 |
| 2024-04-22 | 59.49 | $59.06 | 34700 |
| 2024-04-19 | 59.69 | $58.43 | 19126 |
| 2024-04-18 | 60.06 | $58.61 | 34300 |
| 2024-04-17 | 60.45 | $58.59 | 40000 |
| 2024-04-16 | 60.91 | $58.87 | 26800 |
| 2024-04-15 | 61.40 | $59.13 | 41801 |
| 2024-04-12 | 61.90 | $59.89 | 326439 |
| 2024-04-11 | 62.33 | $61.09 | 43400 |
| 2024-04-10 | 62.57 | $60.72 | 33600 |
| 2024-04-09 | 62.93 | $62.17 | 27033 |
| 2024-04-08 | 63.03 | $62.05 | 22500 |
| 2024-04-05 | 63.18 | $61.86 | 37146 |
| 2024-04-04 | 63.39 | $61.38 | 55500 |
| 2024-04-03 | 63.72 | $62.53 | 30900 |
| 2024-04-02 | 63.86 | $62.64 | 24931 |
| 2024-04-01 | 64.00 | $64.09 | 164942 |
| 2024-03-28 | 63.84 | $64.54 | 25944 |
| 2024-03-27 | 63.56 | $64.15 | 153735 |
| 2024-03-26 | 63.31 | $63.12 | 19900 |
| 2024-03-25 | 63.23 | $63.02 | 41300 |
| 2024-03-22 | 63.15 | $63.36 | 22221 |
| 2024-03-21 | 62.98 | $63.93 | 19100 |
| 2024-03-20 | 62.65 | $63.33 | 48116 |
| 2024-03-19 | 62.40 | $62.19 | 82000 |
| 2024-03-18 | 62.34 | $61.66 | 32100 |
| 2024-03-15 | 62.37 | $61.73 | 30100 |
| 2024-03-14 | 62.39 | $61.91 | 22946 |
| 2024-03-13 | 62.37 | $62.64 | 24536 |
| 2024-03-12 | 62.19 | $61.99 | 21422 |
| 2024-03-11 | 62.11 | $61.69 | 52400 |
| 2024-03-08 | 62.07 | $61.80 | 75800 |
| 2024-03-07 | 62.00 | $62.19 | 21107 |
| 2024-03-06 | 61.82 | $61.82 | 214800 |
| 2024-03-05 | 61.69 | $61.81 | 27506 |
| 2024-03-04 | 61.53 | $61.89 | 40217 |
| 2024-03-01 | 61.33 | $61.99 | 26045 |
| 2024-02-29 | 61.06 | $61.68 | 35300 |
| 2024-02-28 | 60.81 | $61.32 | 26100 |
| 2024-02-27 | 60.60 | $61.30 | 46414 |
| 2024-02-26 | 60.34 | $60.59 | 71400 |
| 2024-02-23 | 60.19 | $60.74 | 104320 |
| 2024-02-22 | 59.98 | $60.41 | 36739 |
| 2024-02-21 | 59.80 | $59.50 | 68508 |
| 2024-02-20 | 59.78 | $59.56 | 47200 |
| 2024-02-16 | 59.73 | $59.95 | 29345 |
| 2024-02-15 | 59.60 | $60.44 | 57215 |
| 2024-02-14 | 59.33 | $59.71 | 156640 |
| 2024-02-13 | 59.17 | $58.63 | 50318 |
| 2024-02-12 | 59.21 | $60.19 | 32300 |
| 2024-02-09 | 58.93 | $59.41 | 117200 |
| 2024-02-08 | 58.75 | $59.37 | 103437 |
| 2024-02-07 | 58.56 | $58.69 | 36110 |
| 2024-02-06 | 58.47 | $58.57 | 114200 |
| 2024-02-05 | 58.40 | $57.95 | 31739 |
| 2024-02-02 | 58.44 | $58.69 | 33800 |
| 2024-02-01 | 58.32 | $58.60 | 120200 |
| 2024-01-31 | 58.21 | $57.56 | 51200 |
| 2024-01-30 | 58.29 | $58.48 | 54909 |
| 2024-01-29 | 58.19 | $58.75 | 125220 |
| 2024-01-26 | 58.01 | $58.25 | 31221 |
| 2024-01-25 | 57.90 | $58.12 | 24300 |
| 2024-01-24 | 57.81 | $57.23 | 88000 |
| 2024-01-23 | 57.88 | $57.71 | 48400 |
| 2024-01-22 | 57.86 | $57.85 | 36139 |
| 2024-01-19 | 57.81 | $57.40 | 40434 |
| 2024-01-18 | 57.84 | $57.11 | 38341 |
| 2024-01-17 | 57.93 | $56.49 | 33300 |
| 2024-01-16 | 58.17 | $56.79 | 30724 |
| 2024-01-12 | 58.37 | $56.89 | 501500 |
| 2024-01-11 | 58.58 | $57.75 | 50800 |
| 2024-01-10 | 58.64 | $57.82 | 253317 |
| 2024-01-09 | 58.69 | $57.58 | 28600 |
| 2024-01-08 | 58.79 | $57.84 | 64700 |
| 2024-01-05 | 58.84 | $56.93 | 130947 |
| 2024-01-04 | 59.08 | $56.63 | 32400 |
| 2024-01-03 | 59.42 | $56.63 | 55129 |
| 2024-01-02 | 59.80 | $58.41 | 246300 |
| 2023-12-29 | 59.86 | $58.98 | 45506 |
| 2023-12-28 | 59.79 | $59.42 | 18406 |
| 2023-12-27 | 59.61 | $59.38 | 53400 |
| 2023-12-26 | 59.39 | $59.36 | 42317 |
| 2023-12-22 | 59.12 | $59.08 | 59700 |
| 2023-12-21 | 58.86 | $59.38 | 90300 |
| 2023-12-20 | 58.48 | $58.26 | 43100 |
| 2023-12-19 | 58.27 | $59.37 | 23919 |
| 2023-12-18 | 57.77 | $58.50 | 45400 |
| 2023-12-15 | 57.36 | $58.52 | 152237 |
| 2023-12-14 | 56.87 | $59.05 | 57116 |
| 2023-12-13 | 56.18 | $57.46 | 62906 |
| 2023-12-12 | 55.70 | $56.11 | 47700 |
| 2023-12-11 | 55.41 | $56.46 | 35113 |
| 2023-12-08 | 55.00 | $55.64 | 102949 |
| 2023-12-07 | 54.69 | $55.28 | 15704 |
| 2023-12-06 | 54.40 | $54.72 | 58523 |
| 2023-12-05 | 54.16 | $54.34 | 35800 |
| 2023-12-04 | 53.96 | $55.30 | 107900 |
| 2023-12-01 | 53.52 | $55.11 | 46605 |
| 2023-11-30 | 53.05 | $53.40 | 18310 |
| 2023-11-29 | 52.84 | $53.18 | 35749 |
| 2023-11-28 | 52.65 | $53.01 | 46814 |
| 2023-11-27 | 52.45 | $52.95 | 93705 |
| 2023-11-24 | 52.23 | $53.04 | 22100 |
| 2023-11-22 | 51.95 | $52.88 | 35000 |
| 2023-11-21 | 51.66 | $52.55 | 60439 |
| 2023-11-20 | 51.38 | $53.00 | 87300 |
| 2023-11-17 | 50.96 | $52.61 | 324800 |
| 2023-11-16 | 50.55 | $51.82 | 50310 |
| 2023-11-15 | 50.23 | $52.52 | 179338 |
| 2023-11-14 | 49.72 | $51.96 | 82623 |
| 2023-11-13 | 49.24 | $49.74 | 89433 |
| 2023-11-10 | 49.16 | $49.97 | 229842 |
| 2023-11-09 | 49.01 | $49.45 | 115400 |
| 2023-11-08 | 48.96 | $50.15 | 86600 |
| 2023-11-07 | 48.74 | $50.52 | 145900 |
| 2023-11-06 | 48.42 | $50.36 | 64400 |
| 2023-11-03 | 48.08 | $50.88 | 169900 |
| 2023-11-02 | 47.59 | $49.18 | 116611 |
| 2023-11-01 | 47.38 | $47.96 | 262916 |
| 2023-10-31 | 47.40 | $47.87 | 46400 |
| 2023-10-30 | 47.45 | $47.42 | 87900 |
| 2023-10-27 | 47.61 | $46.79 | 1.0M |
| 2023-10-26 | 47.93 | $47.30 | 168100 |
| 2023-10-25 | 48.21 | $47.62 | 69000 |
| 2023-10-24 | 48.47 | $48.42 | 233113 |
| 2023-10-23 | 48.61 | $48.18 | 139504 |
| 2023-10-20 | 48.83 | $48.40 | 104529 |
| 2023-10-19 | 49.05 | $48.59 | 45625 |
| 2023-10-18 | 49.26 | $49.29 | 33120 |
| 2023-10-17 | 49.37 | $50.51 | 107006 |
| 2023-10-16 | 49.25 | $49.94 | 78100 |
| 2023-10-13 | 49.23 | $48.89 | 459244 |
| 2023-10-12 | 49.44 | $49.38 | 92300 |
| 2023-10-11 | 49.59 | $50.45 | 88529 |
| 2023-10-10 | 49.54 | $50.45 | 79231 |
| 2023-10-09 | 49.49 | $49.78 | 194841 |
| 2023-10-06 | 49.58 | $49.61 | 73300 |
| 2023-10-05 | 49.73 | $49.07 | 69600 |
| 2023-10-04 | 50.02 | $49.73 | 187132 |
| 2023-10-03 | 50.23 | $49.35 | 159900 |
| 2023-10-02 | 50.56 | $50.71 | 178600 |
| 2023-09-29 | 50.66 | $51.01 | 214000 |
| 2023-09-28 | 50.72 | $50.95 | 48000 |
| 2023-09-27 | 50.81 | $50.28 | 113400 |
| 2023-09-26 | 51.07 | $49.94 | 90700 |
| 2023-09-25 | 51.44 | $50.55 | 45700 |
| 2023-09-22 | 51.75 | $50.49 | 112521 |
| 2023-09-21 | 52.13 | $50.96 | 105700 |
| 2023-09-20 | 52.48 | $52.06 | 45400 |
| 2023-09-19 | 52.65 | $52.36 | 264126 |
| 2023-09-18 | 52.80 | $52.39 | 55334 |
| 2023-09-15 | 52.96 | $52.85 | 36300 |
| 2023-09-14 | 53.06 | $53.50 | 46935 |
| 2023-09-13 | 53.04 | $52.64 | 52138 |
| 2023-09-12 | 53.21 | $53.12 | 71546 |
| 2023-09-11 | 53.30 | $53.27 | 110200 |
| 2023-09-08 | 53.38 | $53.12 | 502200 |
| 2023-09-07 | 53.51 | $53.11 | 138140 |
| 2023-09-06 | 53.66 | $53.49 | 78132 |
| 2023-09-05 | 53.77 | $53.80 | 43900 |
| 2023-09-01 | 53.82 | $54.71 | 57200 |
| 2023-08-31 | 53.70 | $54.40 | 25316 |
| 2023-08-30 | 53.62 | $54.40 | 27628 |
| 2023-08-29 | 53.54 | $54.13 | 31911 |
| 2023-08-28 | 53.51 | $53.24 | 78148 |
| 2023-08-25 | 53.66 | $52.74 | 51900 |
| 2023-08-24 | 53.95 | $52.82 | 32026 |
| 2023-08-23 | 54.27 | $53.76 | 60830 |
| 2023-08-22 | 54.45 | $53.15 | 53343 |
| 2023-08-21 | 54.79 | $53.69 | 57200 |
| 2023-08-18 | 55.08 | $53.90 | 185609 |
| 2023-08-17 | 55.36 | $53.59 | 67015 |
| 2023-08-16 | 55.76 | $54.44 | 67600 |
| 2023-08-15 | 56.05 | $55.07 | 144029 |
| 2023-08-14 | 56.24 | $55.72 | 99700 |
| 2023-08-11 | 56.33 | $55.40 | 603000 |
| 2023-08-10 | 56.51 | $55.65 | 75100 |
| 2023-08-09 | 56.65 | $55.48 | 109700 |
| 2023-08-08 | 56.85 | $55.98 | 51908 |
| 2023-08-07 | 56.98 | $56.23 | 114548 |
| 2023-08-04 | 57.07 | $55.93 | 109414 |
| 2023-08-03 | 57.23 | $55.85 | 48603 |
| 2023-08-02 | 57.43 | $56.07 | 69100 |
| 2023-08-01 | 57.62 | $56.99 | 267900 |
| 2023-07-31 | 57.63 | $57.41 | 58104 |
| 2023-07-28 | 57.55 | $56.98 | 556041 |
| 2023-07-27 | 57.54 | $56.35 | 111134 |
| 2023-07-26 | 57.66 | $57.08 | 31715 |
| 2023-07-25 | 57.63 | $56.57 | 75614 |
| 2023-07-24 | 57.70 | $56.85 | 154100 |
| 2023-07-21 | 57.71 | $57.00 | 49600 |
| 2023-07-20 | 57.69 | $57.32 | 59020 |
| 2023-07-19 | 57.58 | $58.14 | 65737 |
| 2023-07-18 | 57.27 | $57.91 | 54227 |
| 2023-07-17 | 56.96 | $57.15 | 162500 |
| 2023-07-14 | 56.74 | $57.01 | 75900 |
| 2023-07-13 | 56.52 | $57.52 | 69608 |
| 2023-07-12 | 56.14 | $57.35 | 124800 |
| 2023-07-11 | 55.72 | $56.96 | 54741 |
| 2023-07-10 | 55.32 | $56.05 | 58600 |
| 2023-07-07 | 55.03 | $55.04 | 85824 |
| 2023-07-06 | 54.91 | $54.56 | 213410 |
| 2023-07-05 | 54.86 | $55.32 | 109700 |
| 2023-07-03 | 54.64 | $55.53 | 117900 |
| 2023-06-30 | 54.33 | $55.21 | 149847 |
| 2023-06-29 | 54.03 | $54.56 | 66644 |
| 2023-06-28 | 53.82 | $54.43 | 73100 |
| 2023-06-27 | 53.59 | $54.33 | 182339 |
| 2023-06-26 | 53.35 | $53.11 | 153001 |
| 2023-06-23 | 53.31 | $52.87 | 90003 |
| 2023-06-22 | 53.32 | $53.22 | 59913 |
| 2023-06-21 | 53.26 | $53.40 | 105500 |
| 2023-06-20 | 53.14 | $53.36 | 60936 |
| 2023-06-16 | 53.00 | $53.69 | 136600 |
| 2023-06-15 | 52.78 | $53.96 | 161600 |
| 2023-06-14 | 52.45 | $53.57 | 282004 |
| 2023-06-13 | 52.15 | $53.73 | 185500 |
| 2023-06-12 | 51.76 | $53.09 | 256524 |
| 2023-06-09 | 51.45 | $52.49 | 464100 |
| 2023-06-08 | 51.21 | $52.56 | 169631 |
| 2023-06-07 | 50.91 | $52.61 | 272301 |
| 2023-06-06 | 50.56 | $52.20 | 228618 |
| 2023-06-05 | 50.24 | $50.82 | 288397 |
| 2023-06-02 | 50.16 | $51.09 | 152944 |
| 2023-06-01 | 50.02 | $49.41 | 285000 |
| 2023-05-31 | 50.21 | $49.26 | 181900 |
| 2023-05-30 | 50.46 | $50.08 | 66900 |
| 2023-05-26 | 50.58 | $50.15 | 94522 |
| 2023-05-25 | 50.71 | $49.88 | 94716 |
| 2023-05-24 | 50.92 | $50.05 | 59626 |
| 2023-05-23 | 51.13 | $50.46 | 93732 |
| 2023-05-22 | 51.29 | $51.07 | 97041 |
| 2023-05-19 | 51.34 | $51.18 | 187900 |
| 2023-05-18 | 51.38 | $52.12 | 42838 |
| 2023-05-17 | 51.23 | $51.39 | 44600 |
| 2023-05-16 | 51.21 | $50.38 | 142432 |
| 2023-05-15 | 51.39 | $51.35 | 58300 |
| 2023-05-12 | 51.40 | $50.97 | 67700 |
| 2023-05-11 | 51.50 | $51.16 | 52229 |
| 2023-05-10 | 51.57 | $51.20 | 332600 |
| 2023-05-09 | 51.64 | $51.55 | 95700 |
| 2023-05-08 | 51.65 | $51.80 | 177301 |
| 2023-05-05 | 51.61 | $51.62 | 76500 |
| 2023-05-04 | 51.60 | $50.45 | 295231 |
| 2023-05-03 | 51.84 | $51.67 | 72503 |
| 2023-05-02 | 51.85 | $51.97 | 68100 |
| 2023-05-01 | 51.80 | $52.35 | 256000 |
| 2023-04-28 | 51.67 | $52.23 | 322800 |
| 2023-04-27 | 51.53 | $51.58 | 98000 |
| 2023-04-26 | 51.51 | $50.69 | 134520 |
| 2023-04-25 | 51.68 | $51.09 | 205000 |
| 2023-04-24 | 51.78 | $52.23 | 139947 |
| 2023-04-21 | 51.67 | $52.15 | 53108 |
| 2023-04-20 | 51.54 | $52.04 | 49600 |
| 2023-04-19 | 51.43 | $52.25 | 63500 |
| 2023-04-18 | 51.24 | $52.19 | 107800 |
| 2023-04-17 | 51.04 | $51.76 | 185826 |
| 2023-04-14 | 50.90 | $51.54 | 375009 |
| 2023-04-13 | 50.79 | $51.38 | 91045 |
| 2023-04-12 | 50.69 | $51.03 | 115445 |
| 2023-04-11 | 50.65 | $51.86 | 78700 |
| 2023-04-10 | 50.43 | $51.21 | 177500 |
| 2023-04-06 | 50.32 | $50.45 | 119000 |
| 2023-04-05 | 50.35 | $50.67 | 111435 |
| 2023-04-04 | 50.34 | $51.48 | 152733 |
| 2023-04-03 | 50.17 | $52.01 | 723740 |
| 2023-03-31 | 49.86 | $51.93 | 179400 |
| 2023-03-30 | 49.51 | $50.72 | 193600 |
| 2023-03-29 | 49.38 | $50.43 | 172335 |
| 2023-03-28 | 49.29 | $49.87 | 211206 |
| 2023-03-27 | 49.31 | $49.45 | 205300 |
| 2023-03-24 | 49.43 | $49.04 | 19.5M |
| 2023-03-23 | 49.67 | $49.23 | 1.7M |
| 2023-03-22 | 49.91 | $49.44 | 1.9M |
| 2023-03-21 | 50.15 | $50.55 | 83018 |
| 2023-03-20 | 50.21 | $49.55 | 247114 |
| 2023-03-17 | 50.49 | $49.21 | 94300 |
| 2023-03-16 | 50.89 | $50.03 | 68338 |
| 2023-03-15 | 51.19 | $49.33 | 24900 |
| 2023-03-14 | 51.69 | $49.95 | 187724 |
| 2023-03-13 | 52.15 | $49.64 | 114700 |
| 2023-03-10 | 52.75 | $50.59 | 49340 |
| 2023-03-09 | 53.25 | $51.68 | 85524 |
| 2023-03-08 | 53.60 | $53.09 | 80000 |
| 2023-03-07 | 53.70 | $52.99 | 30419 |
| 2023-03-06 | 53.85 | $53.31 | 29400 |
| 2023-03-03 | 53.95 | $53.98 | 19000 |
| 2023-03-02 | 53.93 | $53.35 | 237900 |
| 2023-03-01 | 54.04 | $52.92 | 122221 |
| 2023-02-28 | 54.25 | $53.07 | 34800 |
| 2023-02-27 | 54.46 | $53.09 | 115900 |
| 2023-02-24 | 54.70 | $53.01 | 79900 |
| 2023-02-23 | 54.99 | $53.59 | 401329 |
| 2023-02-22 | 55.20 | $53.52 | 319515 |
| 2023-02-21 | 55.45 | $53.27 | 31833 |
| 2023-02-17 | 55.80 | $55.04 | 27409 |
| 2023-02-16 | 55.82 | $55.11 | 49602 |
| 2023-02-15 | 55.81 | $55.73 | 39000 |
| 2023-02-14 | 55.67 | $55.27 | 26800 |
| 2023-02-13 | 55.60 | $54.96 | 62430 |
| 2023-02-10 | 55.57 | $54.01 | 48811 |
| 2023-02-09 | 55.73 | $54.44 | 87100 |
| 2023-02-08 | 55.82 | $54.79 | 80700 |
| 2023-02-07 | 55.83 | $55.70 | 39520 |
| 2023-02-06 | 55.65 | $55.52 | 166700 |
| 2023-02-03 | 55.46 | $56.39 | 640700 |
| 2023-02-02 | 55.05 | $56.93 | 482006 |
| 2023-02-01 | 54.45 | $56.20 | 138000 |
| 2023-01-31 | 53.89 | $55.01 | 72500 |
| 2023-01-30 | 53.49 | $53.60 | 19615 |
| 2023-01-27 | 53.32 | $53.94 | 44200 |
| 2023-01-26 | 53.04 | $53.71 | 31300 |
| 2023-01-25 | 52.75 | $53.31 | 39000 |
| 2023-01-24 | 52.50 | $53.06 | 22800 |
| 2023-01-23 | 52.25 | $53.33 | 36700 |
| 2023-01-20 | 51.89 | $52.40 | 32500 |
| 2023-01-19 | 51.67 | $51.33 | 17300 |
| 2023-01-18 | 51.64 | $52.03 | 47800 |
| 2023-01-17 | 51.44 | $52.64 | 26838 |
| 2023-01-13 | 51.08 | $52.74 | 25029 |
| 2023-01-12 | 50.64 | $52.60 | 26816 |
| 2023-01-11 | 50.16 | $52.21 | 32835 |
| 2023-01-10 | 49.67 | $51.47 | 23800 |
| 2023-01-09 | 49.26 | $50.79 | 38600 |
| 2023-01-06 | 48.93 | $50.66 | 81200 |
| 2023-01-05 | 48.57 | $49.54 | 75300 |
| 2023-01-04 | 48.39 | $49.58 | 50201 |
| 2023-01-03 | 48.17 | $48.15 | 27016 |
| 2022-12-30 | 48.23 | $48.17 | 47300 |
| 2022-12-29 | 48.29 | $48.20 | 51424 |
| 2022-12-28 | 48.36 | $47.18 | 49219 |
| 2022-12-27 | 48.65 | $48.01 | 64042 |
| 2022-12-23 | 48.82 | $48.00 | 13919 |
| 2022-12-22 | 49.02 | $47.73 | 52400 |
| 2022-12-21 | 49.31 | $48.26 | 34600 |
| 2022-12-20 | 49.54 | $47.53 | 103400 |
| 2022-12-19 | 49.96 | $47.71 | 26700 |
| 2022-12-16 | 50.40 | $48.60 | 79300 |
| 2022-12-15 | 50.72 | $49.35 | 21806 |
| 2022-12-14 | 50.94 | $50.32 | 35225 |
| 2022-12-13 | 50.98 | $50.40 | 36301 |
| 2022-12-12 | 51.00 | $50.37 | 57037 |
| 2022-12-09 | 51.03 | $49.85 | 26347 |
| 2022-12-08 | 51.17 | $50.34 | 41000 |
| 2022-12-07 | 51.22 | $49.93 | 20200 |
| 2022-12-06 | 51.36 | $50.12 | 22633 |
| 2022-12-05 | 51.47 | $50.61 | 28348 |
| 2022-12-02 | 51.49 | $51.87 | 10945 |
| 2022-12-01 | 51.24 | $51.84 | 14117 |
| 2022-11-30 | 50.95 | $51.71 | 31000 |
| 2022-11-29 | 50.63 | $50.68 | 24800 |
| 2022-11-28 | 50.46 | $50.23 | 94100 |
| 2022-11-25 | 50.36 | $50.86 | 4700 |
| 2022-11-23 | 50.11 | $50.69 | 12042 |
| 2022-11-22 | 49.83 | $50.44 | 24100 |
| 2022-11-21 | 49.57 | $49.44 | 81100 |
| 2022-11-18 | 49.46 | $49.85 | 125300 |
| 2022-11-17 | 49.24 | $49.61 | 8505 |
| 2022-11-16 | 49.03 | $49.64 | 16300 |
| 2022-11-15 | 48.78 | $50.68 | 33036 |
| 2022-11-14 | 48.26 | $49.78 | 65149 |
| 2022-11-11 | 47.84 | $50.51 | 18000 |
| 2022-11-10 | 47.19 | $49.08 | 31900 |
| 2022-11-09 | 46.74 | $46.09 | 36100 |
| 2022-11-08 | 46.85 | $47.21 | 37303 |
| 2022-11-07 | 46.73 | $47.10 | 22822 |
| 2022-11-04 | 46.62 | $46.80 | 19144 |
| 2022-11-03 | 46.55 | $46.16 | 24100 |
| 2022-11-02 | 46.61 | $46.26 | 21800 |
| 2022-11-01 | 46.64 | $47.93 | 40026 |
| 2022-10-31 | 46.34 | $47.64 | 48400 |
| 2022-10-28 | 46.04 | $47.94 | 17148 |
| 2022-10-27 | 45.63 | $47.08 | 23000 |
| 2022-10-26 | 45.34 | $46.95 | 39016 |
| 2022-10-25 | 45.03 | $47.18 | 19120 |
| 2022-10-24 | 44.62 | $45.81 | 30511 |
| 2022-10-21 | 44.44 | $45.34 | 17842 |
| 2022-10-20 | 44.34 | $44.28 | 26236 |
| 2022-10-19 | 44.44 | $44.85 | 31400 |
| 2022-10-18 | 44.45 | $45.95 | 33512 |
| 2022-10-17 | 44.23 | $45.15 | 38800 |
| 2022-10-14 | 44.15 | $44.20 | 44306 |
| 2022-10-13 | 44.26 | $45.05 | 26418 |
| 2022-10-12 | 44.22 | $44.55 | 24704 |
| 2022-10-11 | 44.29 | $44.52 | 41918 |
| 2022-10-10 | 44.37 | $44.45 | 27108 |
| 2022-10-07 | 44.50 | $44.81 | 48831 |
| 2022-10-06 | 44.57 | $45.84 | 23232 |
| 2022-10-05 | 44.45 | $46.07 | 27300 |
| 2022-10-04 | 44.27 | $46.08 | 61700 |
| 2022-10-03 | 44.06 | $44.23 | 113633 |
| 2022-09-30 | 44.22 | $43.02 | 104100 |
| 2022-09-29 | 44.67 | $43.51 | 49239 |
| 2022-09-28 | 45.10 | $45.04 | 110138 |
| 2022-09-27 | 45.29 | $43.74 | 42700 |
| 2022-09-26 | 45.79 | $43.47 | 40705 |
| 2022-09-23 | 46.43 | $44.17 | 170900 |
| 2022-09-22 | 47.03 | $45.10 | 82700 |
| 2022-09-21 | 47.54 | $46.17 | 32000 |
| 2022-09-20 | 47.91 | $47.00 | 23600 |
| 2022-09-19 | 48.17 | $48.07 | 26600 |
| 2022-09-16 | 48.25 | $47.24 | 52200 |
| 2022-09-15 | 48.51 | $47.78 | 41228 |
| 2022-09-14 | 48.71 | $47.89 | 44600 |
| 2022-09-13 | 48.92 | $48.04 | 27700 |
| 2022-09-12 | 49.14 | $50.40 | 9737 |
| 2022-09-09 | 48.89 | $49.80 | 21733 |
| 2022-09-08 | 48.73 | $48.78 | 13500 |
| 2022-09-07 | 48.76 | $48.49 | 13400 |
| 2022-09-06 | 48.85 | $47.08 | 21306 |
| 2022-09-02 | 49.27 | $47.68 | 106300 |
| 2022-09-01 | 49.62 | $47.88 | 59334 |
| 2022-08-31 | 49.99 | $47.92 | 66822 |
| 2022-08-30 | 50.41 | $48.57 | 41124 |
| 2022-08-29 | 50.75 | $48.94 | 15046 |
| 2022-08-26 | 51.07 | $49.14 | 21006 |
| 2022-08-25 | 51.40 | $50.95 | 27900 |
| 2022-08-24 | 51.39 | $50.10 | 27800 |
| 2022-08-23 | 51.56 | $50.02 | 15746 |
| 2022-08-22 | 51.76 | $49.84 | 19031 |
| 2022-08-19 | 52.03 | $51.24 | 20100 |
| 2022-08-18 | 52.03 | $52.22 | 34219 |
| 2022-08-17 | 51.82 | $52.14 | 31738 |
| 2022-08-16 | 51.59 | $53.09 | 66100 |
| 2022-08-15 | 51.11 | $52.00 | 14040 |
| 2022-08-12 | 50.78 | $51.88 | 47137 |
| 2022-08-11 | 50.41 | $51.27 | 17117 |
| 2022-08-10 | 50.10 | $50.74 | 44100 |
| 2022-08-09 | 49.85 | $49.48 | 77011 |
| 2022-08-08 | 49.82 | $50.59 | 16900 |
| 2022-08-05 | 49.55 | $49.83 | 24403 |
| 2022-08-04 | 49.39 | $50.09 | 43940 |
| 2022-08-03 | 49.14 | $50.22 | 44648 |
| 2022-08-02 | 48.82 | $49.24 | 67806 |
| 2022-08-01 | 48.65 | $50.04 | 107422 |
| 2022-07-29 | 48.28 | $49.55 | 34300 |
| 2022-07-28 | 47.95 | $49.29 | 141111 |
| 2022-07-27 | 47.62 | $48.27 | 54005 |
| 2022-07-26 | 47.45 | $47.13 | 74500 |
| 2022-07-25 | 47.50 | $48.46 | 32600 |
| 2022-07-22 | 47.27 | $48.73 | 15700 |
| 2022-07-21 | 46.94 | $49.07 | 102800 |
| 2022-07-20 | 46.49 | $48.86 | 31800 |
| 2022-07-19 | 46.02 | $48.18 | 90100 |
| 2022-07-18 | 45.61 | $46.60 | 35700 |
| 2022-07-15 | 45.47 | $46.37 | 46508 |
| 2022-07-14 | 45.37 | $45.49 | 30621 |
| 2022-07-13 | 45.44 | $46.08 | 69318 |
| 2022-07-12 | 45.40 | $46.00 | 101400 |
| 2022-07-11 | 45.38 | $45.77 | 64230 |
| 2022-07-08 | 45.40 | $46.46 | 79204 |
| 2022-07-07 | 45.29 | $46.67 | 92500 |
| 2022-07-06 | 45.13 | $45.56 | 104500 |
| 2022-07-05 | 45.18 | $46.20 | 92700 |
| 2022-07-01 | 45.10 | $45.44 | 346700 |
| 2022-06-30 | 45.19 | $44.73 | 108439 |
| 2022-06-29 | 45.45 | $45.45 | 259400 |
| 2022-06-28 | 45.60 | $46.02 | 83800 |
| 2022-06-27 | 45.67 | $46.97 | 54038 |
| 2022-06-24 | 45.56 | $47.20 | 54500 |
| 2022-06-23 | 45.38 | $45.62 | 55400 |
| 2022-06-22 | 45.53 | $45.03 | 52000 |
| 2022-06-21 | 45.83 | $45.09 | 35316 |
| 2022-06-17 | 46.17 | $44.63 | 162900 |
| 2022-06-16 | 46.68 | $43.78 | 59133 |
| 2022-06-15 | 47.45 | $46.36 | 81600 |
| 2022-06-14 | 47.81 | $45.55 | 68513 |
| 2022-06-13 | 48.41 | $45.39 | 73400 |
| 2022-06-10 | 49.14 | $47.85 | 55400 |
| 2022-06-09 | 49.47 | $49.73 | 48900 |
| 2022-06-08 | 49.47 | $50.40 | 131208 |
| 2022-06-07 | 49.32 | $50.79 | 101530 |
| 2022-06-06 | 49.07 | $50.57 | 114600 |
| 2022-06-03 | 48.83 | $50.16 | 61645 |
| 2022-06-02 | 48.64 | $50.79 | 71900 |
| 2022-06-01 | 48.30 | $49.79 | 150700 |
| 2022-05-31 | 48.12 | $50.36 | 83233 |
| 2022-05-27 | 47.79 | $50.76 | 42213 |
| 2022-05-26 | 47.34 | $49.65 | 111400 |
| 2022-05-25 | 47.06 | $47.68 | 123800 |
| 2022-05-24 | 47.17 | $45.76 | 81613 |
| 2022-05-23 | 47.70 | $47.19 | 112000 |
| 2022-05-20 | 48.03 | $47.09 | 233900 |
| 2022-05-19 | 48.45 | $47.44 | 192025 |
| 2022-05-18 | 48.87 | $47.58 | 97900 |
| 2022-05-17 | 49.33 | $50.50 | 101541 |
| 2022-05-16 | 49.27 | $49.13 | 257436 |
| 2022-05-13 | 49.49 | $49.83 | 152532 |
| 2022-05-12 | 49.62 | $48.20 | 121324 |
| 2022-05-11 | 50.11 | $47.38 | 248200 |
| 2022-05-10 | 50.87 | $48.69 | 332500 |
| 2022-05-09 | 51.47 | $49.11 | 170700 |
| 2022-05-06 | 52.10 | $50.60 | 182700 |
| 2022-05-05 | 52.51 | $51.66 | 144928 |
| 2022-05-04 | 52.78 | $53.86 | 243100 |
| 2022-05-03 | 52.62 | $52.62 | 235426 |
| 2022-05-02 | 52.71 | $52.53 | 655100 |
| 2022-04-29 | 52.84 | $51.67 | 221436 |
| 2022-04-28 | 53.16 | $53.20 | 202001 |
| 2022-04-27 | 53.23 | $52.25 | 968903 |
| 2022-04-26 | 53.51 | $52.29 | 491800 |
| 2022-04-25 | 53.82 | $53.85 | 757200 |
| 2022-04-22 | 53.86 | $52.96 | 11.7M |
| 2022-04-21 | 54.10 | $54.32 | 2.7M |
| 2022-04-20 | 54.10 | $55.32 | 2.6M |
| 2022-04-19 | 53.88 | $55.49 | 104645 |
| 2022-04-18 | 53.59 | $53.82 | 146634 |
| 2022-04-14 | 53.61 | $54.11 | 198700 |
| 2022-04-13 | 53.58 | $54.30 | 196923 |
| 2022-04-12 | 53.51 | $53.17 | 193008 |
| 2022-04-11 | 53.67 | $53.17 | 283608 |
| 2022-04-08 | 53.86 | $53.09 | 248900 |
| 2022-04-07 | 54.10 | $52.87 | 687115 |
| 2022-04-06 | 54.43 | $52.99 | 548100 |
| 2022-04-05 | 54.79 | $53.99 | 221331 |
| 2022-04-04 | 55.00 | $55.08 | 80900 |
| 2022-04-01 | 55.01 | $54.36 | 262000 |
| 2022-03-31 | 55.18 | $54.48 | 234019 |
| 2022-03-30 | 55.36 | $55.95 | 208800 |
| 2022-03-29 | 55.25 | $57.05 | 122700 |
| 2022-03-28 | 54.89 | $55.30 | 162800 |
| 2022-03-25 | 54.85 | $55.27 | 86813 |
| 2022-03-24 | 54.81 | $55.44 | 120300 |
| 2022-03-23 | 54.73 | $55.03 | 306500 |
| 2022-03-22 | 54.73 | $56.27 | 234136 |
| 2022-03-21 | 54.47 | $55.73 | 66342 |
| 2022-03-18 | 54.28 | $56.74 | 60300 |
| 2022-03-17 | 53.85 | $56.02 | 73038 |
| 2022-03-16 | 53.52 | $55.59 | 273600 |
| 2022-03-15 | 53.23 | $53.90 | 164500 |
| 2022-03-14 | 53.26 | $52.55 | 242913 |
| 2022-03-11 | 53.58 | $52.86 | 4.6M |
| 2022-03-10 | 53.90 | $53.78 | 246228 |
| 2022-03-09 | 54.08 | $53.88 | 446517 |
| 2022-03-08 | 54.29 | $52.42 | 247240 |
| 2022-03-07 | 54.83 | $51.73 | 109700 |
| 2022-03-04 | 55.62 | $54.79 | 120920 |
| 2022-03-03 | 55.90 | $56.24 | 97611 |
| 2022-03-02 | 55.92 | $57.08 | 124700 |
| 2022-03-01 | 55.77 | $55.23 | 293600 |
| 2022-02-28 | 56.00 | $56.34 | 237900 |
| 2022-02-25 | 56.02 | $56.49 | 624100 |
| 2022-02-24 | 56.03 | $55.19 | 360800 |
| 2022-02-23 | 56.32 | $54.11 | 161328 |
| 2022-02-22 | 56.89 | $55.27 | 125900 |
| 2022-02-18 | 57.31 | $56.94 | 200823 |
| 2022-02-17 | 57.45 | $57.08 | 83100 |
| 2022-02-16 | 57.58 | $58.44 | 119200 |
| 2022-02-15 | 57.45 | $58.76 | 298820 |
| 2022-02-14 | 57.23 | $57.31 | 131410 |
| 2022-02-11 | 57.29 | $57.58 | 226632 |
| 2022-02-10 | 57.31 | $58.61 | 128827 |
| 2022-02-09 | 57.11 | $59.56 | 107108 |
| 2022-02-08 | 56.69 | $58.21 | 151428 |
| 2022-02-07 | 56.49 | $57.00 | 81900 |
| 2022-02-04 | 56.53 | $56.80 | 347034 |
| 2022-02-03 | 56.61 | $56.98 | 134700 |
| 2022-02-02 | 56.68 | $58.00 | 484110 |
| 2022-02-01 | 56.55 | $58.10 | 329500 |
| 2022-01-31 | 56.39 | $57.46 | 316416 |
| 2022-01-28 | 56.35 | $56.04 | 294703 |
| 2022-01-27 | 56.61 | $55.14 | 353046 |
| 2022-01-26 | 57.11 | $55.71 | 208936 |
| 2022-01-25 | 57.58 | $56.63 | 213616 |
| 2022-01-24 | 57.94 | $57.50 | 698800 |
| 2022-01-21 | 58.18 | $55.55 | 472304 |
| 2022-01-20 | 58.88 | $56.31 | 392534 |
| 2022-01-19 | 59.53 | $57.84 | 212500 |
| 2022-01-18 | 59.97 | $58.49 | 61241 |
| 2022-01-14 | 60.35 | $59.65 | 305300 |
| 2022-01-13 | 60.55 | $60.34 | 70600 |
| 2022-01-12 | 60.64 | $60.29 | 97100 |
| 2022-01-11 | 60.75 | $60.33 | 113700 |
| 2022-01-10 | 60.88 | $59.83 | 86700 |
| 2022-01-07 | 61.13 | $60.64 | 77722 |
| 2022-01-06 | 61.26 | $61.13 | 305100 |
| 2022-01-05 | 61.30 | $60.92 | 129000 |
| 2022-01-04 | 61.39 | $62.62 | 318609 |
| 2022-01-03 | 61.14 | $62.15 | 478703 |
| 2021-12-31 | 60.95 | $62.04 | 40400 |
| 2021-12-30 | 60.76 | $61.93 | 249547 |
| 2021-12-29 | 60.56 | $61.79 | 54343 |
| 2021-12-28 | 60.36 | $61.49 | 109946 |
| 2021-12-27 | 60.20 | $61.46 | 83000 |
| 2021-12-23 | 60.01 | $60.80 | 48829 |
| 2021-12-22 | 59.95 | $60.39 | 56200 |
| 2021-12-21 | 59.96 | $59.68 | 50500 |
| 2021-12-20 | 60.14 | $58.25 | 431400 |
| 2021-12-17 | 60.64 | $59.64 | 60138 |
| 2021-12-16 | 60.95 | $59.92 | 118931 |
| 2021-12-15 | 61.24 | $60.88 | 157700 |
| 2021-12-14 | 61.38 | $60.39 | 193200 |
| 2021-12-13 | 61.65 | $60.70 | 105200 |
| 2021-12-10 | 61.91 | $62.15 | 2.2M |
| 2021-12-09 | 61.89 | $61.73 | 70800 |
| 2021-12-08 | 61.97 | $62.45 | 108300 |
| 2021-12-07 | 61.92 | $62.26 | 103031 |
| 2021-12-06 | 61.89 | $61.21 | 114123 |
| 2021-12-03 | 62.08 | $60.34 | 51200 |
| 2021-12-02 | 62.49 | $61.06 | 125200 |
| 2021-12-01 | 62.82 | $59.58 | 359011 |
| 2021-11-30 | 63.51 | $60.66 | 152700 |
| 2021-11-29 | 64.09 | $62.20 | 81200 |
| 2021-11-26 | 64.42 | $62.33 | 53300 |
| 2021-11-24 | 64.78 | $63.65 | 56900 |
| 2021-11-23 | 64.92 | $64.08 | 81000 |
| 2021-11-22 | 64.98 | $64.31 | 48829 |
| 2021-11-19 | 65.00 | $64.20 | 89401 |
| 2021-11-18 | 65.03 | $64.88 | 42606 |
| 2021-11-17 | 64.92 | $64.85 | 70504 |
| 2021-11-16 | 64.79 | $65.57 | 63500 |
| 2021-11-15 | 64.49 | $65.01 | 296400 |
| 2021-11-12 | 64.24 | $64.74 | 41700 |
| 2021-11-11 | 64.01 | $64.20 | 54400 |
| 2021-11-10 | 63.84 | $63.86 | 38326 |
| 2021-11-09 | 63.72 | $64.52 | 68600 |
| 2021-11-08 | 63.43 | $64.33 | 44800 |
| 2021-11-05 | 63.12 | $64.42 | 52800 |
| 2021-11-04 | 62.75 | $63.83 | 102628 |
| 2021-11-03 | 62.43 | $63.89 | 196500 |
| 2021-11-02 | 62.05 | $62.62 | 289718 |
| 2021-11-01 | 61.87 | $62.95 | 440400 |
| 2021-10-29 | 61.59 | $61.82 | 31430 |
| 2021-10-28 | 61.50 | $61.73 | 32549 |
| 2021-10-27 | 61.41 | $61.10 | 43223 |
| 2021-10-26 | 61.44 | $61.92 | 48009 |
| 2021-10-25 | 61.30 | $62.43 | 54000 |
| 2021-10-22 | 61.02 | $62.11 | 44400 |
| 2021-10-21 | 60.77 | $62.13 | 151538 |
| 2021-10-20 | 60.48 | $61.39 | 51800 |
| 2021-10-19 | 60.29 | $61.20 | 54200 |
| 2021-10-18 | 60.11 | $61.38 | 47900 |
| 2021-10-15 | 59.87 | $60.82 | 50300 |
| 2021-10-14 | 59.71 | $60.71 | 56700 |
| 2021-10-13 | 59.55 | $59.81 | 54000 |
| 2021-10-12 | 59.55 | $59.70 | 45742 |
| 2021-10-11 | 59.59 | $59.32 | 86400 |
| 2021-10-08 | 59.71 | $59.80 | 88014 |
| 2021-10-07 | 59.75 | $60.08 | 45300 |
| 2021-10-06 | 59.74 | $58.96 | 107500 |
| 2021-10-05 | 59.98 | $59.24 | 120200 |
| 2021-10-04 | 60.19 | $59.12 | 584019 |
| 2021-10-01 | 60.47 | $59.66 | 436800 |
| 2021-09-30 | 60.67 | $59.11 | 102600 |
| 2021-09-29 | 61.03 | $60.92 | 56436 |
| 2021-09-28 | 61.07 | $60.81 | 62844 |
| 2021-09-27 | 61.14 | $61.77 | 30623 |
| 2021-09-24 | 61.01 | $61.46 | 45605 |
| 2021-09-23 | 60.93 | $61.52 | 26700 |
| 2021-09-22 | 60.83 | $60.97 | 97700 |
| 2021-09-21 | 60.82 | $60.04 | 44641 |
| 2021-09-20 | 61.01 | $60.18 | 64100 |
| 2021-09-17 | 61.21 | $61.31 | 25924 |
| 2021-09-16 | 61.20 | $61.51 | 121100 |
| 2021-09-15 | 61.15 | $61.09 | 45522 |
| 2021-09-14 | 61.17 | $60.45 | 64100 |
| 2021-09-13 | 61.34 | $60.84 | 59423 |
| 2021-09-10 | 61.45 | $60.67 | 44700 |
| 2021-09-09 | 61.61 | $61.03 | 144100 |
| 2021-09-08 | 61.73 | $60.69 | 50239 |
| 2021-09-07 | 61.93 | $61.09 | 69100 |
| 2021-09-03 | 62.09 | $61.67 | 52400 |
| 2021-09-02 | 62.14 | $62.02 | 259030 |
| 2021-09-01 | 62.12 | $62.14 | 187034 |
| 2021-08-31 | 62.08 | $61.95 | 72123 |
| 2021-08-30 | 62.07 | $62.23 | 83113 |
| 2021-08-27 | 61.99 | $62.38 | 71840 |
| 2021-08-26 | 61.87 | $61.79 | 56400 |
| 2021-08-25 | 61.84 | $62.67 | 105043 |
| 2021-08-24 | 61.63 | $62.24 | 76200 |
| 2021-08-23 | 61.48 | $61.34 | 101600 |
| 2021-08-20 | 61.49 | $61.02 | 86700 |
| 2021-08-19 | 61.56 | $60.21 | 182900 |
| 2021-08-18 | 61.82 | $60.43 | 74800 |
| 2021-08-17 | 62.07 | $60.79 | 48335 |
| 2021-08-16 | 62.28 | $62.28 | 316500 |
| 2021-08-13 | 62.20 | $62.25 | 63332 |
| 2021-08-12 | 62.12 | $62.64 | 58200 |
| 2021-08-11 | 61.94 | $62.89 | 42600 |
| 2021-08-10 | 61.68 | $62.29 | 44000 |
| 2021-08-09 | 61.49 | $61.42 | 74728 |
| 2021-08-06 | 61.46 | $61.59 | 221223 |
| 2021-08-05 | 61.38 | $61.89 | 122600 |
| 2021-08-04 | 61.22 | $61.06 | 268518 |
| 2021-08-03 | 61.22 | $61.77 | 110148 |
| 2021-08-02 | 61.06 | $61.47 | 253041 |
| 2021-07-30 | 60.93 | $61.33 | 47600 |
| 2021-07-29 | 60.81 | $61.76 | 55600 |
| 2021-07-28 | 60.58 | $60.90 | 43647 |
| 2021-07-27 | 60.50 | $60.92 | 70200 |
| 2021-07-26 | 60.39 | $61.49 | 101800 |
| 2021-07-23 | 60.15 | $61.22 | 79235 |
| 2021-07-22 | 59.93 | $60.44 | 93036 |
| 2021-07-21 | 59.84 | $60.62 | 140460 |
| 2021-07-20 | 59.69 | $59.85 | 212800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
69.24
2026-07-17
Close Price
$69.35
Vol: 4235
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
43.15
Average
58.85
Maximum
72.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.24 | $69.35 | 4235 |
| 2026-07-16 | 69.18 | $70.18 | 7903 |
| 2026-07-15 | 68.84 | $69.16 | 5910 |
| 2026-07-14 | 68.75 | $68.36 | 6100 |
| 2026-07-13 | 68.88 | $68.59 | 3900 |
| 2026-07-10 | 68.97 | $68.84 | 7000 |
| 2026-07-09 | 69.00 | $68.40 | 4100 |
| 2026-07-08 | 69.17 | $67.53 | 13800 |
| 2026-07-07 | 69.65 | $68.90 | 13200 |
| 2026-07-06 | 69.78 | $69.14 | 4800 |
| 2026-07-02 | 69.86 | $69.66 | 12000 |
| 2026-07-01 | 69.79 | $69.01 | 27547 |
| 2026-06-30 | 69.89 | $69.17 | 4543 |
| 2026-06-29 | 69.94 | $69.51 | 6720 |
| 2026-06-26 | 69.89 | $70.25 | 4303 |
| 2026-06-25 | 69.57 | $69.43 | 6000 |
| 2026-06-24 | 69.43 | $69.87 | 3300 |
| 2026-06-23 | 69.11 | $68.29 | 4945 |
| 2026-06-22 | 69.20 | $68.35 | 4642 |
| 2026-06-18 | 69.28 | $69.03 | 9236 |
| 2026-06-17 | 69.15 | $67.84 | 6600 |
| 2026-06-16 | 69.34 | $69.46 | 4300 |
| 2026-06-15 | 69.06 | $69.60 | 4400 |
| 2026-06-12 | 68.65 | $69.62 | 11400 |
| 2026-06-11 | 68.12 | $69.37 | 2000 |
| 2026-06-10 | 67.55 | $67.29 | 10718 |
| 2026-06-09 | 67.51 | $68.11 | 3701 |
| 2026-06-08 | 67.19 | $66.73 | 11300 |
| 2026-06-05 | 67.23 | $66.60 | 8700 |
| 2026-06-04 | 67.30 | $66.95 | 4900 |
| 2026-06-03 | 67.28 | $66.97 | 4849 |
| 2026-06-02 | 67.24 | $67.23 | 3802 |
| 2026-06-01 | 67.09 | $67.69 | 10500 |
| 2026-05-29 | 66.76 | $67.96 | 8140 |
| 2026-05-28 | 66.27 | $68.42 | 9500 |
| 2026-05-27 | 65.52 | $67.80 | 29500 |
| 2026-05-26 | 64.81 | $66.84 | 17700 |
| 2026-05-22 | 64.25 | $66.08 | 9200 |
| 2026-05-21 | 63.82 | $65.60 | 12100 |
| 2026-05-20 | 63.46 | $64.67 | 11821 |
| 2026-05-19 | 63.34 | $62.83 | 8800 |
| 2026-05-18 | 63.79 | $63.47 | 5300 |
| 2026-05-15 | 64.16 | $63.19 | 4427 |
| 2026-05-14 | 64.71 | $64.28 | 27700 |
| 2026-05-13 | 65.05 | $63.70 | 10200 |
| 2026-05-12 | 65.66 | $64.45 | 4000 |
| 2026-05-11 | 66.18 | $64.93 | 4700 |
| 2026-05-08 | 66.66 | $66.48 | 10837 |
| 2026-05-07 | 66.76 | $66.44 | 4400 |
| 2026-05-06 | 66.90 | $67.08 | 3800 |
| 2026-05-05 | 66.86 | $65.69 | 15327 |
| 2026-05-04 | 67.26 | $65.15 | 8900 |
| 2026-05-01 | 67.91 | $66.77 | 3301 |
| 2026-04-30 | 68.19 | $67.07 | 3500 |
| 2026-04-29 | 68.42 | $66.07 | 9900 |
| 2026-04-28 | 69.01 | $66.74 | 12100 |
| 2026-04-27 | 69.49 | $67.37 | 12800 |
| 2026-04-24 | 69.87 | $67.77 | 2611 |
| 2026-04-23 | 70.17 | $68.12 | 11000 |
| 2026-04-22 | 70.41 | $69.30 | 6315 |
| 2026-04-21 | 70.29 | $71.10 | 14110 |
| 2026-04-20 | 69.54 | $71.31 | 3400 |
| 2026-04-17 | 68.54 | $70.32 | 10626 |
| 2026-04-16 | 67.62 | $68.10 | 6605 |
| 2026-04-15 | 67.18 | $68.01 | 7116 |
| 2026-04-14 | 66.65 | $68.00 | 6600 |
| 2026-04-13 | 66.00 | $67.24 | 3513 |
| 2026-04-10 | 65.45 | $66.62 | 7600 |
| 2026-04-09 | 64.97 | $67.09 | 4114 |
| 2026-04-08 | 64.24 | $66.44 | 17600 |
| 2026-04-07 | 63.55 | $64.38 | 11500 |
| 2026-04-06 | 63.38 | $65.01 | 5630 |
| 2026-04-02 | 62.99 | $64.22 | 11419 |
| 2026-04-01 | 62.78 | $64.46 | 35000 |
| 2026-03-31 | 62.47 | $64.02 | 23818 |
| 2026-03-30 | 62.25 | $62.05 | 6300 |
| 2026-03-27 | 62.64 | $62.56 | 17300 |
| 2026-03-26 | 62.97 | $63.86 | 4900 |
| 2026-03-25 | 62.99 | $64.58 | 40441 |
| 2026-03-24 | 62.81 | $64.26 | 11800 |
| 2026-03-23 | 62.73 | $64.10 | 16112 |
| 2026-03-20 | 62.71 | $62.58 | 13600 |
| 2026-03-19 | 63.19 | $63.83 | 5334 |
| 2026-03-18 | 63.42 | $63.65 | 3300 |
| 2026-03-17 | 63.80 | $64.75 | 18100 |
| 2026-03-16 | 63.93 | $64.10 | 9734 |
| 2026-03-13 | 64.33 | $63.47 | 7700 |
| 2026-03-12 | 65.06 | $63.72 | 14017 |
| 2026-03-11 | 65.88 | $65.27 | 14500 |
| 2026-03-10 | 66.43 | $65.64 | 5619 |
| 2026-03-09 | 66.99 | $66.19 | 7002 |
| 2026-03-06 | 67.53 | $66.16 | 14744 |
| 2026-03-05 | 68.21 | $67.61 | 11230 |
| 2026-03-04 | 68.59 | $68.27 | 34313 |
| 2026-03-03 | 68.86 | $68.04 | 18300 |
| 2026-03-02 | 69.27 | $68.42 | 123000 |
| 2026-02-27 | 69.65 | $69.48 | 3316 |
| 2026-02-26 | 69.78 | $70.33 | 20700 |
| 2026-02-25 | 69.69 | $69.14 | 14600 |
| 2026-02-24 | 69.95 | $69.51 | 41400 |
| 2026-02-23 | 70.15 | $68.88 | 7127 |
| 2026-02-20 | 70.60 | $70.75 | 6100 |
| 2026-02-19 | 70.55 | $70.28 | 80500 |
| 2026-02-18 | 70.64 | $71.34 | 9400 |
| 2026-02-17 | 70.42 | $70.47 | 16100 |
| 2026-02-13 | 70.42 | $70.22 | 4116 |
| 2026-02-12 | 70.50 | $69.72 | 6314 |
| 2026-02-11 | 70.75 | $70.97 | 6731 |
| 2026-02-10 | 70.67 | $71.56 | 16031 |
| 2026-02-09 | 70.37 | $71.10 | 22900 |
| 2026-02-06 | 70.15 | $71.61 | 83018 |
| 2026-02-05 | 69.73 | $69.94 | 46200 |
| 2026-02-04 | 69.74 | $70.85 | 9027 |
| 2026-02-03 | 69.47 | $69.66 | 11900 |
| 2026-02-02 | 69.53 | $69.76 | 6200 |
| 2026-01-30 | 69.57 | $68.83 | 6000 |
| 2026-01-29 | 69.92 | $69.26 | 15419 |
| 2026-01-28 | 70.21 | $68.90 | 14240 |
| 2026-01-27 | 70.68 | $69.64 | 5926 |
| 2026-01-26 | 71.01 | $69.94 | 34600 |
| 2026-01-23 | 71.32 | $70.36 | 72001 |
| 2026-01-22 | 71.55 | $70.99 | 29800 |
| 2026-01-21 | 71.63 | $71.06 | 9700 |
| 2026-01-20 | 71.68 | $69.79 | 11306 |
| 2026-01-16 | 72.14 | $71.44 | 5600 |
| 2026-01-15 | 72.16 | $72.20 | 12200 |
| 2026-01-14 | 71.92 | $71.53 | 10500 |
| 2026-01-13 | 71.83 | $72.23 | 11300 |
| 2026-01-12 | 71.48 | $71.93 | 20200 |
| 2026-01-09 | 71.13 | $72.19 | 10701 |
| 2026-01-08 | 70.60 | $71.60 | 13000 |
| 2026-01-07 | 70.13 | $70.16 | 41412 |
| 2026-01-06 | 70.01 | $70.81 | 12300 |
| 2026-01-05 | 69.64 | $69.70 | 17800 |
| 2026-01-02 | 69.54 | $69.02 | 168400 |
| 2025-12-31 | 69.62 | $68.37 | 5731 |
| 2025-12-30 | 69.92 | $68.98 | 9348 |
| 2025-12-29 | 70.07 | $69.19 | 2600 |
| 2025-12-26 | 70.18 | $69.63 | 5200 |
| 2025-12-24 | 70.15 | $69.51 | 2400 |
| 2025-12-23 | 70.14 | $69.26 | 11300 |
| 2025-12-22 | 70.19 | $69.72 | 6400 |
| 2025-12-19 | 70.09 | $69.62 | 5400 |
| 2025-12-18 | 69.98 | $69.26 | 8800 |
| 2025-12-17 | 69.94 | $69.08 | 9416 |
| 2025-12-16 | 69.93 | $69.49 | 9221 |
| 2025-12-15 | 69.76 | $69.58 | 40500 |
| 2025-12-12 | 69.51 | $69.57 | 14241 |
| 2025-12-11 | 69.18 | $70.12 | 19311 |
| 2025-12-10 | 68.59 | $69.23 | 9913 |
| 2025-12-09 | 68.13 | $67.85 | 7300 |
| 2025-12-08 | 68.00 | $67.90 | 11161 |
| 2025-12-05 | 67.81 | $68.38 | 5722 |
| 2025-12-04 | 67.41 | $67.73 | 6700 |
| 2025-12-03 | 67.11 | $68.07 | 6036 |
| 2025-12-02 | 66.64 | $67.41 | 15048 |
| 2025-12-01 | 66.27 | $67.71 | 4500 |
| 2025-11-28 | 65.71 | $67.63 | 2600 |
| 2025-11-26 | 65.06 | $67.34 | 13400 |
| 2025-11-25 | 64.37 | $66.56 | 5345 |
| 2025-11-24 | 63.77 | $64.53 | 8137 |
| 2025-11-21 | 63.70 | $64.57 | 33211 |
| 2025-11-20 | 63.62 | $62.48 | 16001 |
| 2025-11-19 | 64.20 | $63.54 | 3144 |
| 2025-11-18 | 64.59 | $63.76 | 6400 |
| 2025-11-17 | 65.00 | $63.62 | 79400 |
| 2025-11-14 | 65.55 | $65.19 | 10500 |
| 2025-11-13 | 65.74 | $65.82 | 7752 |
| 2025-11-12 | 65.77 | $66.92 | 14500 |
| 2025-11-11 | 65.47 | $66.39 | 7100 |
| 2025-11-10 | 65.27 | $66.18 | 5819 |
| 2025-11-07 | 65.11 | $65.71 | 6233 |
| 2025-11-06 | 65.08 | $64.40 | 7400 |
| 2025-11-05 | 65.46 | $65.38 | 12100 |
| 2025-11-04 | 65.63 | $64.57 | 14600 |
| 2025-11-03 | 66.10 | $65.56 | 117705 |
| 2025-10-31 | 66.37 | $65.85 | 23800 |
| 2025-10-30 | 66.62 | $65.70 | 5317 |
| 2025-10-29 | 66.97 | $66.38 | 92845 |
| 2025-10-28 | 67.18 | $67.61 | 8823 |
| 2025-10-27 | 67.05 | $68.00 | 6300 |
| 2025-10-24 | 66.77 | $67.55 | 8843 |
| 2025-10-23 | 66.58 | $67.61 | 9300 |
| 2025-10-22 | 66.34 | $67.28 | 26600 |
| 2025-10-21 | 66.15 | $67.84 | 20300 |
| 2025-10-20 | 65.76 | $66.74 | 5526 |
| 2025-10-17 | 65.64 | $66.29 | 4300 |
| 2025-10-16 | 65.65 | $66.04 | 4312 |
| 2025-10-15 | 65.76 | $66.75 | 8300 |
| 2025-10-14 | 65.69 | $66.72 | 5046 |
| 2025-10-13 | 65.63 | $65.48 | 5948 |
| 2025-10-10 | 65.96 | $64.28 | 3500 |
| 2025-10-09 | 66.76 | $65.85 | 8000 |
| 2025-10-08 | 67.25 | $66.65 | 17231 |
| 2025-10-07 | 67.60 | $66.67 | 27516 |
| 2025-10-06 | 68.04 | $67.85 | 23425 |
| 2025-10-03 | 68.20 | $68.28 | 88630 |
| 2025-10-02 | 68.26 | $68.43 | 8187 |
| 2025-10-01 | 68.29 | $68.14 | 47900 |
| 2025-09-30 | 68.42 | $68.22 | 66100 |
| 2025-09-29 | 68.56 | $68.89 | 14245 |
| 2025-09-26 | 68.51 | $68.50 | 6722 |
| 2025-09-25 | 68.58 | $67.64 | 9700 |
| 2025-09-24 | 68.94 | $68.44 | 6600 |
| 2025-09-23 | 69.12 | $68.59 | 5201 |
| 2025-09-22 | 69.30 | $68.46 | 10000 |
| 2025-09-19 | 69.54 | $68.95 | 12200 |
| 2025-09-18 | 69.68 | $69.40 | 82300 |
| 2025-09-17 | 69.69 | $69.04 | 6300 |
| 2025-09-16 | 69.81 | $68.86 | 11500 |
| 2025-09-15 | 70.00 | $69.12 | 38400 |
| 2025-09-12 | 70.14 | $69.13 | 6800 |
| 2025-09-11 | 70.29 | $70.20 | 10111 |
| 2025-09-10 | 70.12 | $69.11 | 5013 |
| 2025-09-09 | 70.24 | $69.72 | 5600 |
| 2025-09-08 | 70.17 | $70.29 | 14600 |
| 2025-09-05 | 69.88 | $70.02 | 7200 |
| 2025-09-04 | 69.60 | $70.05 | 38922 |
| 2025-09-03 | 69.23 | $69.03 | 12832 |
| 2025-09-02 | 69.08 | $68.67 | 21100 |
| 2025-08-29 | 69.00 | $68.73 | 63407 |
| 2025-08-28 | 68.87 | $69.01 | 22242 |
| 2025-08-27 | 68.59 | $69.09 | 39900 |
| 2025-08-26 | 68.22 | $68.70 | 99732 |
| 2025-08-25 | 67.86 | $68.47 | 19800 |
| 2025-08-22 | 67.50 | $68.71 | 17400 |
| 2025-08-21 | 66.96 | $66.56 | 17000 |
| 2025-08-20 | 66.97 | $66.89 | 11400 |
| 2025-08-19 | 66.87 | $67.49 | 17045 |
| 2025-08-18 | 66.56 | $67.49 | 18200 |
| 2025-08-15 | 66.16 | $67.05 | 87136 |
| 2025-08-14 | 65.81 | $66.91 | 46200 |
| 2025-08-13 | 65.42 | $67.63 | 7600 |
| 2025-08-12 | 64.71 | $65.97 | 28241 |
| 2025-08-11 | 64.38 | $64.25 | 15800 |
| 2025-08-08 | 64.52 | $64.20 | 10726 |
| 2025-08-07 | 64.72 | $64.49 | 16200 |
| 2025-08-06 | 64.86 | $64.95 | 15400 |
| 2025-08-05 | 64.90 | $64.66 | 26530 |
| 2025-08-04 | 65.03 | $64.72 | 84732 |
| 2025-08-01 | 65.17 | $63.72 | 14232 |
| 2025-07-31 | 65.66 | $64.60 | 24148 |
| 2025-07-30 | 65.97 | $64.93 | 16900 |
| 2025-07-29 | 66.24 | $65.36 | 19514 |
| 2025-07-28 | 66.41 | $66.27 | 16625 |
| 2025-07-25 | 66.32 | $66.31 | 23300 |
| 2025-07-24 | 66.19 | $65.64 | 21200 |
| 2025-07-23 | 66.23 | $66.86 | 27849 |
| 2025-07-22 | 65.88 | $66.24 | 42423 |
| 2025-07-21 | 65.64 | $65.18 | 66900 |
| 2025-07-18 | 65.66 | $65.17 | 48000 |
| 2025-07-17 | 65.68 | $65.26 | 59100 |
| 2025-07-16 | 65.66 | $64.74 | 58800 |
| 2025-07-15 | 65.78 | $64.51 | 115617 |
| 2025-07-14 | 65.99 | $65.70 | 48000 |
| 2025-07-11 | 65.85 | $65.44 | 35002 |
| 2025-07-10 | 65.74 | $66.32 | 51200 |
| 2025-07-09 | 65.31 | $65.44 | 282041 |
| 2025-07-08 | 65.04 | $65.11 | 92000 |
| 2025-07-07 | 64.80 | $65.11 | 23120 |
| 2025-07-03 | 64.49 | $65.57 | 20208 |
| 2025-07-02 | 63.95 | $65.35 | 28204 |
| 2025-07-01 | 63.35 | $64.73 | 46000 |
| 2025-06-30 | 62.81 | $63.44 | 94700 |
| 2025-06-27 | 62.55 | $63.33 | 41400 |
| 2025-06-26 | 62.26 | $62.57 | 74300 |
| 2025-06-25 | 62.14 | $62.18 | 11000 |
| 2025-06-24 | 62.11 | $62.87 | 8000 |
| 2025-06-23 | 61.86 | $62.22 | 18900 |
| 2025-06-20 | 61.75 | $61.60 | 36600 |
| 2025-06-18 | 61.82 | $61.26 | 11600 |
| 2025-06-17 | 62.01 | $61.07 | 14500 |
| 2025-06-16 | 62.28 | $61.91 | 23100 |
| 2025-06-13 | 62.35 | $60.72 | 21900 |
| 2025-06-12 | 62.80 | $62.13 | 23700 |
| 2025-06-11 | 62.89 | $62.49 | 16500 |
| 2025-06-10 | 62.88 | $62.93 | 10326 |
| 2025-06-09 | 62.70 | $62.43 | 11100 |
| 2025-06-06 | 62.63 | $62.38 | 12328 |
| 2025-06-05 | 62.55 | $61.83 | 14002 |
| 2025-06-04 | 62.61 | $61.94 | 89900 |
| 2025-06-03 | 62.63 | $61.93 | 23000 |
| 2025-06-02 | 62.64 | $61.24 | 17548 |
| 2025-05-30 | 62.85 | $61.54 | 28114 |
| 2025-05-29 | 62.98 | $61.55 | 8100 |
| 2025-05-28 | 63.13 | $61.78 | 14503 |
| 2025-05-27 | 63.20 | $62.34 | 18300 |
| 2025-05-23 | 63.08 | $60.93 | 69400 |
| 2025-05-22 | 63.35 | $61.39 | 35300 |
| 2025-05-21 | 63.50 | $61.10 | 60100 |
| 2025-05-20 | 63.75 | $62.73 | 43100 |
| 2025-05-19 | 63.49 | $63.00 | 24131 |
| 2025-05-16 | 63.04 | $63.19 | 28700 |
| 2025-05-15 | 62.40 | $62.52 | 51411 |
| 2025-05-14 | 61.80 | $62.36 | 29039 |
| 2025-05-13 | 61.08 | $62.49 | 32838 |
| 2025-05-12 | 60.13 | $61.84 | 62521 |
| 2025-05-09 | 59.15 | $59.31 | 32200 |
| 2025-05-08 | 58.74 | $59.49 | 462643 |
| 2025-05-07 | 58.16 | $58.44 | 34600 |
| 2025-05-06 | 57.78 | $57.89 | 54739 |
| 2025-05-05 | 57.47 | $58.37 | 28504 |
| 2025-05-02 | 56.93 | $58.38 | 78803 |
| 2025-05-01 | 56.26 | $56.78 | 109936 |
| 2025-04-30 | 55.94 | $56.62 | 51400 |
| 2025-04-29 | 55.60 | $56.74 | 71700 |
| 2025-04-28 | 55.16 | $56.52 | 119400 |
| 2025-04-25 | 54.69 | $56.36 | 77200 |
| 2025-04-24 | 54.18 | $56.41 | 58400 |
| 2025-04-23 | 53.55 | $55.45 | 128221 |
| 2025-04-22 | 53.11 | $54.83 | 333637 |
| 2025-04-21 | 52.80 | $53.28 | 119800 |
| 2025-04-17 | 52.93 | $54.13 | 232402 |
| 2025-04-16 | 52.84 | $53.28 | 193645 |
| 2025-04-15 | 53.04 | $54.06 | 665707 |
| 2025-04-14 | 53.07 | $54.28 | 137700 |
| 2025-04-11 | 53.06 | $53.88 | 189700 |
| 2025-04-10 | 53.22 | $53.41 | 175094 |
| 2025-04-09 | 53.59 | $55.95 | 239400 |
| 2025-04-08 | 53.28 | $50.42 | 232000 |
| 2025-04-07 | 54.68 | $52.04 | 217900 |
| 2025-04-04 | 55.92 | $53.04 | 529400 |
| 2025-04-03 | 57.13 | $54.54 | 469400 |
| 2025-04-02 | 58.15 | $59.56 | 212900 |
| 2025-04-01 | 57.82 | $58.32 | 644000 |
| 2025-03-31 | 57.83 | $57.89 | 1.4M |
| 2025-03-28 | 58.00 | $57.37 | 13.7M |
| 2025-03-27 | 58.38 | $59.20 | 1.6M |
| 2025-03-26 | 58.29 | $59.81 | 2.2M |
| 2025-03-25 | 58.01 | $60.25 | 36500 |
| 2025-03-24 | 57.54 | $60.31 | 41100 |
| 2025-03-21 | 56.99 | $58.47 | 21022 |
| 2025-03-20 | 56.92 | $58.54 | 29800 |
| 2025-03-19 | 56.86 | $58.80 | 100940 |
| 2025-03-18 | 56.74 | $57.72 | 121527 |
| 2025-03-17 | 56.98 | $58.49 | 100745 |
| 2025-03-14 | 57.07 | $57.43 | 196800 |
| 2025-03-13 | 57.55 | $56.39 | 261900 |
| 2025-03-12 | 58.52 | $57.91 | 83222 |
| 2025-03-11 | 59.25 | $58.05 | 128342 |
| 2025-03-10 | 60.13 | $59.29 | 139000 |
| 2025-03-07 | 60.85 | $60.69 | 24300 |
| 2025-03-06 | 61.31 | $60.48 | 51500 |
| 2025-03-05 | 61.96 | $61.54 | 32307 |
| 2025-03-04 | 62.45 | $60.79 | 112726 |
| 2025-03-03 | 63.30 | $62.11 | 24500 |
| 2025-02-28 | 63.94 | $63.46 | 25800 |
| 2025-02-27 | 64.30 | $63.01 | 29100 |
| 2025-02-26 | 64.90 | $64.28 | 37338 |
| 2025-02-25 | 65.23 | $64.24 | 30400 |
| 2025-02-24 | 65.66 | $64.47 | 37400 |
| 2025-02-21 | 66.11 | $64.24 | 30100 |
| 2025-02-20 | 66.73 | $66.20 | 18841 |
| 2025-02-19 | 66.87 | $66.89 | 18841 |
| 2025-02-18 | 66.82 | $67.25 | 22103 |
| 2025-02-14 | 66.63 | $67.00 | 102400 |
| 2025-02-13 | 66.49 | $66.76 | 30105 |
| 2025-02-12 | 66.38 | $65.81 | 28525 |
| 2025-02-11 | 66.55 | $65.86 | 21214 |
| 2025-02-10 | 66.74 | $66.00 | 81000 |
| 2025-02-07 | 66.93 | $66.10 | 36700 |
| 2025-02-06 | 67.11 | $66.93 | 24400 |
| 2025-02-05 | 67.07 | $66.92 | 40122 |
| 2025-02-04 | 67.01 | $66.72 | 91339 |
| 2025-02-03 | 66.99 | $65.83 | 44900 |
| 2025-01-31 | 67.25 | $66.82 | 41900 |
| 2025-01-30 | 67.24 | $68.12 | 51747 |
| 2025-01-29 | 66.80 | $67.22 | 31930 |
| 2025-01-28 | 66.54 | $67.29 | 52200 |
| 2025-01-27 | 66.20 | $66.99 | 33138 |
| 2025-01-24 | 65.88 | $66.46 | 26132 |
| 2025-01-23 | 65.65 | $66.71 | 21800 |
| 2025-01-22 | 65.29 | $66.28 | 17400 |
| 2025-01-21 | 64.99 | $66.56 | 56100 |
| 2025-01-17 | 64.54 | $65.73 | 21000 |
| 2025-01-16 | 64.26 | $65.46 | 45123 |
| 2025-01-15 | 64.01 | $65.09 | 29000 |
| 2025-01-14 | 63.84 | $64.41 | 51519 |
| 2025-01-13 | 63.85 | $63.88 | 238512 |
| 2025-01-10 | 64.06 | $64.10 | 90500 |
| 2025-01-08 | 64.25 | $64.51 | 46501 |
| 2025-01-07 | 64.36 | $64.52 | 35500 |
| 2025-01-06 | 64.51 | $65.07 | 92138 |
| 2025-01-03 | 64.53 | $64.69 | 22700 |
| 2025-01-02 | 64.69 | $64.39 | 81518 |
| 2024-12-31 | 64.99 | $64.63 | 41400 |
| 2024-12-30 | 65.29 | $64.80 | 22700 |
| 2024-12-27 | 65.60 | $65.59 | 14500 |
| 2024-12-26 | 65.75 | $66.21 | 13948 |
| 2024-12-24 | 65.74 | $66.04 | 7700 |
| 2024-12-23 | 65.78 | $65.42 | 20100 |
| 2024-12-20 | 66.04 | $65.54 | 20100 |
| 2024-12-19 | 66.31 | $64.54 | 31400 |
| 2024-12-18 | 66.97 | $64.44 | 100300 |
| 2024-12-17 | 67.80 | $66.76 | 43300 |
| 2024-12-16 | 68.07 | $67.00 | 32341 |
| 2024-12-13 | 68.32 | $67.09 | 992649 |
| 2024-12-12 | 68.57 | $67.54 | 66031 |
| 2024-12-11 | 68.72 | $68.11 | 42005 |
| 2024-12-10 | 68.71 | $67.80 | 18431 |
| 2024-12-09 | 68.77 | $67.96 | 41300 |
| 2024-12-06 | 68.78 | $68.49 | 16535 |
| 2024-12-05 | 68.59 | $68.38 | 25229 |
| 2024-12-04 | 68.38 | $68.52 | 21300 |
| 2024-12-03 | 68.06 | $67.95 | 64100 |
| 2024-12-02 | 67.83 | $68.12 | 25000 |
| 2024-11-29 | 67.47 | $67.60 | 4732 |
| 2024-11-27 | 67.18 | $67.40 | 13900 |
| 2024-11-26 | 66.87 | $67.44 | 15222 |
| 2024-11-25 | 66.46 | $68.30 | 15613 |
| 2024-11-22 | 65.68 | $66.68 | 15943 |
| 2024-11-21 | 65.22 | $65.41 | 17240 |
| 2024-11-20 | 65.06 | $64.44 | 17900 |
| 2024-11-19 | 65.16 | $64.62 | 36243 |
| 2024-11-18 | 65.21 | $64.66 | 16420 |
| 2024-11-15 | 65.25 | $64.70 | 29224 |
| 2024-11-14 | 65.28 | $65.53 | 33647 |
| 2024-11-13 | 65.04 | $65.44 | 22300 |
| 2024-11-12 | 64.77 | $65.16 | 28200 |
| 2024-11-11 | 64.51 | $65.64 | 58538 |
| 2024-11-08 | 64.03 | $65.09 | 17822 |
| 2024-11-07 | 63.62 | $65.08 | 32604 |
| 2024-11-06 | 63.12 | $64.40 | 18700 |
| 2024-11-05 | 62.72 | $63.26 | 52800 |
| 2024-11-04 | 62.60 | $62.46 | 15900 |
| 2024-11-01 | 62.70 | $62.28 | 17400 |
| 2024-10-31 | 62.89 | $62.30 | 23518 |
| 2024-10-30 | 63.11 | $63.02 | 18039 |
| 2024-10-29 | 63.15 | $63.03 | 12640 |
| 2024-10-28 | 63.19 | $63.32 | 15100 |
| 2024-10-25 | 63.15 | $62.58 | 38300 |
| 2024-10-24 | 63.33 | $62.61 | 12800 |
| 2024-10-23 | 63.54 | $62.57 | 16900 |
| 2024-10-22 | 63.80 | $63.05 | 23100 |
| 2024-10-21 | 63.96 | $63.65 | 12000 |
| 2024-10-18 | 63.96 | $64.48 | 23200 |
| 2024-10-17 | 63.68 | $64.06 | 15102 |
| 2024-10-16 | 63.47 | $64.22 | 32800 |
| 2024-10-15 | 63.15 | $63.49 | 27488 |
| 2024-10-14 | 62.99 | $63.28 | 14500 |
| 2024-10-11 | 62.85 | $63.12 | 28200 |
| 2024-10-10 | 62.73 | $62.36 | 20632 |
| 2024-10-09 | 62.82 | $62.60 | 17630 |
| 2024-10-08 | 62.85 | $62.29 | 23600 |
| 2024-10-07 | 62.97 | $62.05 | 19963 |
| 2024-10-04 | 63.19 | $62.75 | 21500 |
| 2024-10-03 | 63.23 | $62.13 | 23000 |
| 2024-10-02 | 63.47 | $62.50 | 58816 |
| 2024-10-01 | 63.62 | $62.89 | 33400 |
| 2024-09-30 | 63.67 | $63.29 | 26000 |
| 2024-09-27 | 63.59 | $63.72 | 14200 |
| 2024-09-26 | 63.33 | $63.52 | 86107 |
| 2024-09-25 | 63.08 | $62.81 | 15200 |
| 2024-09-24 | 62.97 | $63.36 | 19200 |
| 2024-09-23 | 62.65 | $63.11 | 22808 |
| 2024-09-20 | 62.33 | $62.70 | 22240 |
| 2024-09-19 | 62.06 | $63.00 | 30400 |
| 2024-09-18 | 61.63 | $62.21 | 16700 |
| 2024-09-17 | 61.34 | $62.23 | 22823 |
| 2024-09-16 | 60.97 | $61.79 | 25300 |
| 2024-09-13 | 60.66 | $61.53 | 215300 |
| 2024-09-12 | 60.37 | $60.50 | 43200 |
| 2024-09-11 | 60.33 | $59.75 | 39100 |
| 2024-09-10 | 60.52 | $59.41 | 25828 |
| 2024-09-09 | 60.86 | $59.93 | 15930 |
| 2024-09-06 | 61.10 | $59.57 | 18245 |
| 2024-09-05 | 61.50 | $60.49 | 14600 |
| 2024-09-04 | 61.69 | $60.77 | 17800 |
| 2024-09-03 | 61.82 | $60.73 | 27121 |
| 2024-08-30 | 61.98 | $61.64 | 41143 |
| 2024-08-29 | 61.87 | $61.32 | 10100 |
| 2024-08-28 | 61.82 | $61.41 | 35127 |
| 2024-08-27 | 61.72 | $61.98 | 21732 |
| 2024-08-26 | 61.40 | $62.11 | 111237 |
| 2024-08-23 | 60.96 | $62.34 | 217600 |
| 2024-08-22 | 60.33 | $60.85 | 85600 |
| 2024-08-21 | 60.03 | $61.35 | 23114 |
| 2024-08-20 | 59.51 | $60.36 | 16800 |
| 2024-08-19 | 59.17 | $60.63 | 14305 |
| 2024-08-16 | 58.68 | $60.05 | 19732 |
| 2024-08-15 | 58.27 | $59.80 | 133639 |
| 2024-08-14 | 57.85 | $58.37 | 46904 |
| 2024-08-13 | 57.80 | $58.71 | 52600 |
| 2024-08-12 | 57.64 | $57.78 | 20705 |
| 2024-08-09 | 57.75 | $58.30 | 29800 |
| 2024-08-08 | 57.74 | $58.25 | 44200 |
| 2024-08-07 | 57.75 | $56.78 | 50300 |
| 2024-08-06 | 58.24 | $57.48 | 303800 |
| 2024-08-05 | 58.63 | $56.55 | 72533 |
| 2024-08-02 | 59.40 | $57.89 | 43600 |
| 2024-08-01 | 59.92 | $59.49 | 35733 |
| 2024-07-31 | 60.05 | $60.69 | 35200 |
| 2024-07-30 | 59.83 | $60.29 | 19900 |
| 2024-07-29 | 59.68 | $59.94 | 19047 |
| 2024-07-26 | 59.62 | $59.66 | 27300 |
| 2024-07-25 | 59.63 | $58.71 | 22235 |
| 2024-07-24 | 59.95 | $58.80 | 26300 |
| 2024-07-23 | 60.31 | $60.15 | 21909 |
| 2024-07-22 | 60.31 | $60.21 | 20500 |
| 2024-07-19 | 60.30 | $59.71 | 12200 |
| 2024-07-18 | 60.44 | $60.05 | 22800 |
| 2024-07-17 | 60.50 | $60.86 | 12800 |
| 2024-07-16 | 60.31 | $61.97 | 40800 |
| 2024-07-15 | 59.72 | $60.43 | 309900 |
| 2024-07-12 | 59.50 | $60.84 | 27000 |
| 2024-07-11 | 59.10 | $60.26 | 55037 |
| 2024-07-10 | 58.80 | $58.94 | 62400 |
| 2024-07-09 | 58.87 | $58.81 | 42147 |
| 2024-07-08 | 58.99 | $59.05 | 85100 |
| 2024-07-05 | 59.08 | $58.86 | 48700 |
| 2024-07-03 | 59.25 | $59.03 | 82148 |
| 2024-07-02 | 59.41 | $58.91 | 52712 |
| 2024-07-01 | 59.64 | $58.91 | 229448 |
| 2024-06-28 | 59.94 | $59.91 | 27008 |
| 2024-06-27 | 59.98 | $59.59 | 16916 |
| 2024-06-26 | 60.14 | $59.89 | 14700 |
| 2024-06-25 | 60.24 | $59.99 | 12900 |
| 2024-06-24 | 60.33 | $60.70 | 19345 |
| 2024-06-21 | 60.22 | $60.41 | 15500 |
| 2024-06-20 | 60.18 | $60.13 | 23800 |
| 2024-06-18 | 60.21 | $60.20 | 23300 |
| 2024-06-17 | 60.24 | $60.35 | 47500 |
| 2024-06-14 | 60.22 | $59.42 | 14400 |
| 2024-06-13 | 60.50 | $60.43 | 32535 |
| 2024-06-12 | 60.51 | $60.96 | 44100 |
| 2024-06-11 | 60.36 | $59.99 | 24406 |
| 2024-06-10 | 60.49 | $60.41 | 113600 |
| 2024-06-07 | 60.51 | $60.17 | 18700 |
| 2024-06-06 | 60.61 | $60.57 | 35011 |
| 2024-06-05 | 60.61 | $60.98 | 71400 |
| 2024-06-04 | 60.47 | $60.33 | 64947 |
| 2024-06-03 | 60.51 | $61.03 | 19400 |
| 2024-05-31 | 60.34 | $60.88 | 39500 |
| 2024-05-30 | 60.18 | $59.95 | 48722 |
| 2024-05-29 | 60.28 | $59.46 | 49600 |
| 2024-05-28 | 60.55 | $60.02 | 29500 |
| 2024-05-24 | 60.71 | $60.30 | 41900 |
| 2024-05-23 | 60.82 | $59.33 | 47900 |
| 2024-05-22 | 61.25 | $60.14 | 39700 |
| 2024-05-21 | 61.51 | $60.99 | 20700 |
| 2024-05-20 | 61.55 | $61.32 | 15400 |
| 2024-05-17 | 61.49 | $61.33 | 16000 |
| 2024-05-16 | 61.41 | $61.52 | 19600 |
| 2024-05-15 | 61.24 | $61.89 | 99106 |
| 2024-05-14 | 60.91 | $61.77 | 17400 |
| 2024-05-13 | 60.54 | $61.38 | 21015 |
| 2024-05-10 | 60.21 | $61.05 | 20100 |
| 2024-05-09 | 59.91 | $61.07 | 18738 |
| 2024-05-08 | 59.54 | $60.32 | 26500 |
| 2024-05-07 | 59.34 | $60.56 | 41500 |
| 2024-05-06 | 59.02 | $60.75 | 26747 |
| 2024-05-03 | 58.58 | $59.78 | 22231 |
| 2024-05-02 | 58.36 | $59.20 | 34022 |
| 2024-05-01 | 58.29 | $58.30 | 98731 |
| 2024-04-30 | 58.51 | $58.49 | 43509 |
| 2024-04-29 | 58.73 | $59.83 | 43144 |
| 2024-04-26 | 58.59 | $59.47 | 49110 |
| 2024-04-25 | 58.55 | $59.13 | 28700 |
| 2024-04-24 | 58.63 | $59.75 | 33318 |
| 2024-04-23 | 58.54 | $59.93 | 46100 |
| 2024-04-22 | 58.41 | $59.06 | 34700 |
| 2024-04-19 | 58.53 | $58.43 | 19126 |
| 2024-04-18 | 58.91 | $58.61 | 34300 |
| 2024-04-17 | 59.34 | $58.59 | 40000 |
| 2024-04-16 | 59.88 | $58.87 | 26800 |
| 2024-04-15 | 60.47 | $59.13 | 41801 |
| 2024-04-12 | 61.11 | $59.89 | 326439 |
| 2024-04-11 | 61.67 | $61.09 | 43400 |
| 2024-04-10 | 61.97 | $60.72 | 33600 |
| 2024-04-09 | 62.46 | $62.17 | 27033 |
| 2024-04-08 | 62.60 | $62.05 | 22500 |
| 2024-04-05 | 62.80 | $61.86 | 37146 |
| 2024-04-04 | 63.11 | $61.38 | 55500 |
| 2024-04-03 | 63.62 | $62.53 | 30900 |
| 2024-04-02 | 63.88 | $62.64 | 24931 |
| 2024-04-01 | 64.14 | $64.09 | 164942 |
| 2024-03-28 | 63.99 | $64.54 | 25944 |
| 2024-03-27 | 63.65 | $64.15 | 153735 |
| 2024-03-26 | 63.35 | $63.12 | 19900 |
| 2024-03-25 | 63.29 | $63.02 | 41300 |
| 2024-03-22 | 63.24 | $63.36 | 22221 |
| 2024-03-21 | 63.06 | $63.93 | 19100 |
| 2024-03-20 | 62.65 | $63.33 | 48116 |
| 2024-03-19 | 62.32 | $62.19 | 82000 |
| 2024-03-18 | 62.27 | $61.66 | 32100 |
| 2024-03-15 | 62.37 | $61.73 | 30100 |
| 2024-03-14 | 62.46 | $61.91 | 22946 |
| 2024-03-13 | 62.50 | $62.64 | 24536 |
| 2024-03-12 | 62.30 | $61.99 | 21422 |
| 2024-03-11 | 62.25 | $61.69 | 52400 |
| 2024-03-08 | 62.27 | $61.80 | 75800 |
| 2024-03-07 | 62.25 | $62.19 | 21107 |
| 2024-03-06 | 62.08 | $61.82 | 214800 |
| 2024-03-05 | 61.97 | $61.81 | 27506 |
| 2024-03-04 | 61.84 | $61.89 | 40217 |
| 2024-03-01 | 61.62 | $61.99 | 26045 |
| 2024-02-29 | 61.32 | $61.68 | 35300 |
| 2024-02-28 | 61.03 | $61.32 | 26100 |
| 2024-02-27 | 60.79 | $61.30 | 46414 |
| 2024-02-26 | 60.48 | $60.59 | 71400 |
| 2024-02-23 | 60.31 | $60.74 | 104320 |
| 2024-02-22 | 60.06 | $60.41 | 36739 |
| 2024-02-21 | 59.84 | $59.50 | 68508 |
| 2024-02-20 | 59.85 | $59.56 | 47200 |
| 2024-02-16 | 59.84 | $59.95 | 29345 |
| 2024-02-15 | 59.69 | $60.44 | 57215 |
| 2024-02-14 | 59.35 | $59.71 | 156640 |
| 2024-02-13 | 59.15 | $58.63 | 50318 |
| 2024-02-12 | 59.25 | $60.19 | 32300 |
| 2024-02-09 | 58.86 | $59.41 | 117200 |
| 2024-02-08 | 58.63 | $59.37 | 103437 |
| 2024-02-07 | 58.36 | $58.69 | 36110 |
| 2024-02-06 | 58.24 | $58.57 | 114200 |
| 2024-02-05 | 58.13 | $57.95 | 31739 |
| 2024-02-02 | 58.19 | $58.69 | 33800 |
| 2024-02-01 | 58.02 | $58.60 | 120200 |
| 2024-01-31 | 57.84 | $57.56 | 51200 |
| 2024-01-30 | 57.95 | $58.48 | 54909 |
| 2024-01-29 | 57.80 | $58.75 | 125220 |
| 2024-01-26 | 57.52 | $58.25 | 31221 |
| 2024-01-25 | 57.34 | $58.12 | 24300 |
| 2024-01-24 | 57.16 | $57.23 | 88000 |
| 2024-01-23 | 57.23 | $57.71 | 48400 |
| 2024-01-22 | 57.16 | $57.85 | 36139 |
| 2024-01-19 | 57.03 | $57.40 | 40434 |
| 2024-01-18 | 57.02 | $57.11 | 38341 |
| 2024-01-17 | 57.10 | $56.49 | 33300 |
| 2024-01-16 | 57.40 | $56.79 | 30724 |
| 2024-01-12 | 57.67 | $56.89 | 501500 |
| 2024-01-11 | 57.96 | $57.75 | 50800 |
| 2024-01-10 | 58.05 | $57.82 | 253317 |
| 2024-01-09 | 58.12 | $57.58 | 28600 |
| 2024-01-08 | 58.27 | $57.84 | 64700 |
| 2024-01-05 | 58.37 | $56.93 | 130947 |
| 2024-01-04 | 58.76 | $56.63 | 32400 |
| 2024-01-03 | 59.33 | $56.63 | 55129 |
| 2024-01-02 | 59.99 | $58.41 | 246300 |
| 2023-12-29 | 60.21 | $58.98 | 45506 |
| 2023-12-28 | 60.28 | $59.42 | 18406 |
| 2023-12-27 | 60.18 | $59.38 | 53400 |
| 2023-12-26 | 60.05 | $59.36 | 42317 |
| 2023-12-22 | 59.86 | $59.08 | 59700 |
| 2023-12-21 | 59.68 | $59.38 | 90300 |
| 2023-12-20 | 59.33 | $58.26 | 43100 |
| 2023-12-19 | 59.22 | $59.37 | 23919 |
| 2023-12-18 | 58.71 | $58.50 | 45400 |
| 2023-12-15 | 58.32 | $58.52 | 152237 |
| 2023-12-14 | 57.81 | $59.05 | 57116 |
| 2023-12-13 | 56.99 | $57.46 | 62906 |
| 2023-12-12 | 56.46 | $56.11 | 47700 |
| 2023-12-11 | 56.22 | $56.46 | 35113 |
| 2023-12-08 | 55.78 | $55.64 | 102949 |
| 2023-12-07 | 55.48 | $55.28 | 15704 |
| 2023-12-06 | 55.21 | $54.72 | 58523 |
| 2023-12-05 | 55.03 | $54.34 | 35800 |
| 2023-12-04 | 54.90 | $55.30 | 107900 |
| 2023-12-01 | 54.42 | $55.11 | 46605 |
| 2023-11-30 | 53.87 | $53.40 | 18310 |
| 2023-11-29 | 53.71 | $53.18 | 35749 |
| 2023-11-28 | 53.58 | $53.01 | 46814 |
| 2023-11-27 | 53.44 | $52.95 | 93705 |
| 2023-11-24 | 53.27 | $53.04 | 22100 |
| 2023-11-22 | 53.02 | $52.88 | 35000 |
| 2023-11-21 | 52.73 | $52.55 | 60439 |
| 2023-11-20 | 52.47 | $53.00 | 87300 |
| 2023-11-17 | 52.00 | $52.61 | 324800 |
| 2023-11-16 | 51.52 | $51.82 | 50310 |
| 2023-11-15 | 51.18 | $52.52 | 179338 |
| 2023-11-14 | 50.52 | $51.96 | 82623 |
| 2023-11-13 | 49.90 | $49.74 | 89433 |
| 2023-11-10 | 49.83 | $49.97 | 229842 |
| 2023-11-09 | 49.67 | $49.45 | 115400 |
| 2023-11-08 | 49.63 | $50.15 | 86600 |
| 2023-11-07 | 49.36 | $50.52 | 145900 |
| 2023-11-06 | 48.92 | $50.36 | 64400 |
| 2023-11-03 | 48.43 | $50.88 | 169900 |
| 2023-11-02 | 47.68 | $49.18 | 116611 |
| 2023-11-01 | 47.31 | $47.96 | 262916 |
| 2023-10-31 | 47.26 | $47.87 | 46400 |
| 2023-10-30 | 47.25 | $47.42 | 87900 |
| 2023-10-27 | 47.39 | $46.79 | 1.0M |
| 2023-10-26 | 47.77 | $47.30 | 168100 |
| 2023-10-25 | 48.10 | $47.62 | 69000 |
| 2023-10-24 | 48.41 | $48.42 | 233113 |
| 2023-10-23 | 48.55 | $48.18 | 139504 |
| 2023-10-20 | 48.81 | $48.40 | 104529 |
| 2023-10-19 | 49.07 | $48.59 | 45625 |
| 2023-10-18 | 49.34 | $49.29 | 33120 |
| 2023-10-17 | 49.46 | $50.51 | 107006 |
| 2023-10-16 | 49.22 | $49.94 | 78100 |
| 2023-10-13 | 49.13 | $48.89 | 459244 |
| 2023-10-12 | 49.37 | $49.38 | 92300 |
| 2023-10-11 | 49.51 | $50.45 | 88529 |
| 2023-10-10 | 49.36 | $50.45 | 79231 |
| 2023-10-09 | 49.19 | $49.78 | 194841 |
| 2023-10-06 | 49.22 | $49.61 | 73300 |
| 2023-10-05 | 49.33 | $49.07 | 69600 |
| 2023-10-04 | 49.65 | $49.73 | 187132 |
| 2023-10-03 | 49.85 | $49.35 | 159900 |
| 2023-10-02 | 50.23 | $50.71 | 178600 |
| 2023-09-29 | 50.28 | $51.01 | 214000 |
| 2023-09-28 | 50.27 | $50.95 | 48000 |
| 2023-09-27 | 50.29 | $50.28 | 113400 |
| 2023-09-26 | 50.54 | $49.94 | 90700 |
| 2023-09-25 | 50.98 | $50.55 | 45700 |
| 2023-09-22 | 51.34 | $50.49 | 112521 |
| 2023-09-21 | 51.81 | $50.96 | 105700 |
| 2023-09-20 | 52.24 | $52.06 | 45400 |
| 2023-09-19 | 52.44 | $52.36 | 264126 |
| 2023-09-18 | 52.59 | $52.39 | 55334 |
| 2023-09-15 | 52.78 | $52.85 | 36300 |
| 2023-09-14 | 52.87 | $53.50 | 46935 |
| 2023-09-13 | 52.78 | $52.64 | 52138 |
| 2023-09-12 | 52.96 | $53.12 | 71546 |
| 2023-09-11 | 53.04 | $53.27 | 110200 |
| 2023-09-08 | 53.09 | $53.12 | 502200 |
| 2023-09-07 | 53.22 | $53.11 | 138140 |
| 2023-09-06 | 53.39 | $53.49 | 78132 |
| 2023-09-05 | 53.48 | $53.80 | 43900 |
| 2023-09-01 | 53.50 | $54.71 | 57200 |
| 2023-08-31 | 53.25 | $54.40 | 25316 |
| 2023-08-30 | 53.05 | $54.40 | 27628 |
| 2023-08-29 | 52.83 | $54.13 | 31911 |
| 2023-08-28 | 52.66 | $53.24 | 78148 |
| 2023-08-25 | 52.75 | $52.74 | 51900 |
| 2023-08-24 | 53.04 | $52.82 | 32026 |
| 2023-08-23 | 53.39 | $53.76 | 60830 |
| 2023-08-22 | 53.53 | $53.15 | 53343 |
| 2023-08-21 | 53.91 | $53.69 | 57200 |
| 2023-08-18 | 54.22 | $53.90 | 185609 |
| 2023-08-17 | 54.54 | $53.59 | 67015 |
| 2023-08-16 | 55.03 | $54.44 | 67600 |
| 2023-08-15 | 55.38 | $55.07 | 144029 |
| 2023-08-14 | 55.61 | $55.72 | 99700 |
| 2023-08-11 | 55.69 | $55.40 | 603000 |
| 2023-08-10 | 55.89 | $55.65 | 75100 |
| 2023-08-09 | 56.06 | $55.48 | 109700 |
| 2023-08-08 | 56.33 | $55.98 | 51908 |
| 2023-08-07 | 56.49 | $56.23 | 114548 |
| 2023-08-04 | 56.60 | $55.93 | 109414 |
| 2023-08-03 | 56.84 | $55.85 | 48603 |
| 2023-08-02 | 57.14 | $56.07 | 69100 |
| 2023-08-01 | 57.44 | $56.99 | 267900 |
| 2023-07-31 | 57.50 | $57.41 | 58104 |
| 2023-07-28 | 57.43 | $56.98 | 556041 |
| 2023-07-27 | 57.47 | $56.35 | 111134 |
| 2023-07-26 | 57.70 | $57.08 | 31715 |
| 2023-07-25 | 57.74 | $56.57 | 75614 |
| 2023-07-24 | 57.93 | $56.85 | 154100 |
| 2023-07-21 | 58.06 | $57.00 | 49600 |
| 2023-07-20 | 58.15 | $57.32 | 59020 |
| 2023-07-19 | 58.13 | $58.14 | 65737 |
| 2023-07-18 | 57.82 | $57.91 | 54227 |
| 2023-07-17 | 57.50 | $57.15 | 162500 |
| 2023-07-14 | 57.32 | $57.01 | 75900 |
| 2023-07-13 | 57.12 | $57.52 | 69608 |
| 2023-07-12 | 56.70 | $57.35 | 124800 |
| 2023-07-11 | 56.22 | $56.96 | 54741 |
| 2023-07-10 | 55.74 | $56.05 | 58600 |
| 2023-07-07 | 55.42 | $55.04 | 85824 |
| 2023-07-06 | 55.33 | $54.56 | 213410 |
| 2023-07-05 | 55.37 | $55.32 | 109700 |
| 2023-07-03 | 55.15 | $55.53 | 117900 |
| 2023-06-30 | 54.80 | $55.21 | 149847 |
| 2023-06-29 | 54.46 | $54.56 | 66644 |
| 2023-06-28 | 54.23 | $54.43 | 73100 |
| 2023-06-27 | 53.99 | $54.33 | 182339 |
| 2023-06-26 | 53.71 | $53.11 | 153001 |
| 2023-06-23 | 53.74 | $52.87 | 90003 |
| 2023-06-22 | 53.84 | $53.22 | 59913 |
| 2023-06-21 | 53.84 | $53.40 | 105500 |
| 2023-06-20 | 53.76 | $53.36 | 60936 |
| 2023-06-16 | 53.67 | $53.69 | 136600 |
| 2023-06-15 | 53.44 | $53.96 | 161600 |
| 2023-06-14 | 53.06 | $53.57 | 282004 |
| 2023-06-13 | 52.70 | $53.73 | 185500 |
| 2023-06-12 | 52.21 | $53.09 | 256524 |
| 2023-06-09 | 51.80 | $52.49 | 464100 |
| 2023-06-08 | 51.49 | $52.56 | 169631 |
| 2023-06-07 | 51.09 | $52.61 | 272301 |
| 2023-06-06 | 50.58 | $52.20 | 228618 |
| 2023-06-05 | 50.08 | $50.82 | 288397 |
| 2023-06-02 | 49.93 | $51.09 | 152944 |
| 2023-06-01 | 49.66 | $49.41 | 285000 |
| 2023-05-31 | 49.88 | $49.26 | 181900 |
| 2023-05-30 | 50.19 | $50.08 | 66900 |
| 2023-05-26 | 50.33 | $50.15 | 94522 |
| 2023-05-25 | 50.48 | $49.88 | 94716 |
| 2023-05-24 | 50.75 | $50.05 | 59626 |
| 2023-05-23 | 51.03 | $50.46 | 93732 |
| 2023-05-22 | 51.25 | $51.07 | 97041 |
| 2023-05-19 | 51.32 | $51.18 | 187900 |
| 2023-05-18 | 51.38 | $52.12 | 42838 |
| 2023-05-17 | 51.14 | $51.39 | 44600 |
| 2023-05-16 | 51.10 | $50.38 | 142432 |
| 2023-05-15 | 51.36 | $51.35 | 58300 |
| 2023-05-12 | 51.37 | $50.97 | 67700 |
| 2023-05-11 | 51.51 | $51.16 | 52229 |
| 2023-05-10 | 51.62 | $51.20 | 332600 |
| 2023-05-09 | 51.73 | $51.55 | 95700 |
| 2023-05-08 | 51.76 | $51.80 | 177301 |
| 2023-05-05 | 51.72 | $51.62 | 76500 |
| 2023-05-04 | 51.72 | $50.45 | 295231 |
| 2023-05-03 | 52.09 | $51.67 | 72503 |
| 2023-05-02 | 52.15 | $51.97 | 68100 |
| 2023-05-01 | 52.12 | $52.35 | 256000 |
| 2023-04-28 | 51.96 | $52.23 | 322800 |
| 2023-04-27 | 51.79 | $51.58 | 98000 |
| 2023-04-26 | 51.80 | $50.69 | 134520 |
| 2023-04-25 | 52.08 | $51.09 | 205000 |
| 2023-04-24 | 52.29 | $52.23 | 139947 |
| 2023-04-21 | 52.17 | $52.15 | 53108 |
| 2023-04-20 | 52.06 | $52.04 | 49600 |
| 2023-04-19 | 51.94 | $52.25 | 63500 |
| 2023-04-18 | 51.72 | $52.19 | 107800 |
| 2023-04-17 | 51.48 | $51.76 | 185826 |
| 2023-04-14 | 51.31 | $51.54 | 375009 |
| 2023-04-13 | 51.17 | $51.38 | 91045 |
| 2023-04-12 | 51.04 | $51.03 | 115445 |
| 2023-04-11 | 51.01 | $51.86 | 78700 |
| 2023-04-10 | 50.70 | $51.21 | 177500 |
| 2023-04-06 | 50.53 | $50.45 | 119000 |
| 2023-04-05 | 50.57 | $50.67 | 111435 |
| 2023-04-04 | 50.55 | $51.48 | 152733 |
| 2023-04-03 | 50.28 | $52.01 | 723740 |
| 2023-03-31 | 49.79 | $51.93 | 179400 |
| 2023-03-30 | 49.22 | $50.72 | 193600 |
| 2023-03-29 | 48.93 | $50.43 | 172335 |
| 2023-03-28 | 48.68 | $49.87 | 211206 |
| 2023-03-27 | 48.58 | $49.45 | 205300 |
| 2023-03-24 | 48.61 | $49.04 | 19.5M |
| 2023-03-23 | 48.79 | $49.23 | 1.7M |
| 2023-03-22 | 48.99 | $49.44 | 1.9M |
| 2023-03-21 | 49.18 | $50.55 | 83018 |
| 2023-03-20 | 49.09 | $49.55 | 247114 |
| 2023-03-17 | 49.32 | $49.21 | 94300 |
| 2023-03-16 | 49.74 | $50.03 | 68338 |
| 2023-03-15 | 50.01 | $49.33 | 24900 |
| 2023-03-14 | 50.58 | $49.95 | 187724 |
| 2023-03-13 | 51.11 | $49.64 | 114700 |
| 2023-03-10 | 51.86 | $50.59 | 49340 |
| 2023-03-09 | 52.49 | $51.68 | 85524 |
| 2023-03-08 | 52.93 | $53.09 | 80000 |
| 2023-03-07 | 53.02 | $52.99 | 30419 |
| 2023-03-06 | 53.17 | $53.31 | 29400 |
| 2023-03-03 | 53.26 | $53.98 | 19000 |
| 2023-03-02 | 53.16 | $53.35 | 237900 |
| 2023-03-01 | 53.24 | $52.92 | 122221 |
| 2023-02-28 | 53.49 | $53.07 | 34800 |
| 2023-02-27 | 53.74 | $53.09 | 115900 |
| 2023-02-24 | 54.05 | $53.01 | 79900 |
| 2023-02-23 | 54.45 | $53.59 | 401329 |
| 2023-02-22 | 54.75 | $53.52 | 319515 |
| 2023-02-21 | 55.14 | $53.27 | 31833 |
| 2023-02-17 | 55.68 | $55.04 | 27409 |
| 2023-02-16 | 55.77 | $55.11 | 49602 |
| 2023-02-15 | 55.83 | $55.73 | 39000 |
| 2023-02-14 | 55.70 | $55.27 | 26800 |
| 2023-02-13 | 55.68 | $54.96 | 62430 |
| 2023-02-10 | 55.72 | $54.01 | 48811 |
| 2023-02-09 | 56.06 | $54.44 | 87100 |
| 2023-02-08 | 56.32 | $54.79 | 80700 |
| 2023-02-07 | 56.50 | $55.70 | 39520 |
| 2023-02-06 | 56.40 | $55.52 | 166700 |
| 2023-02-03 | 56.30 | $56.39 | 640700 |
| 2023-02-02 | 55.88 | $56.93 | 482006 |
| 2023-02-01 | 55.17 | $56.20 | 138000 |
| 2023-01-31 | 54.51 | $55.01 | 72500 |
| 2023-01-30 | 54.05 | $53.60 | 19615 |
| 2023-01-27 | 53.92 | $53.94 | 44200 |
| 2023-01-26 | 53.64 | $53.71 | 31300 |
| 2023-01-25 | 53.35 | $53.31 | 39000 |
| 2023-01-24 | 53.10 | $53.06 | 22800 |
| 2023-01-23 | 52.85 | $53.33 | 36700 |
| 2023-01-20 | 52.45 | $52.40 | 32500 |
| 2023-01-19 | 52.23 | $51.33 | 17300 |
| 2023-01-18 | 52.29 | $52.03 | 47800 |
| 2023-01-17 | 52.12 | $52.64 | 26838 |
| 2023-01-13 | 51.71 | $52.74 | 25029 |
| 2023-01-12 | 51.16 | $52.60 | 26816 |
| 2023-01-11 | 50.52 | $52.21 | 32835 |
| 2023-01-10 | 49.86 | $51.47 | 23800 |
| 2023-01-09 | 49.28 | $50.79 | 38600 |
| 2023-01-06 | 48.79 | $50.66 | 81200 |
| 2023-01-05 | 48.23 | $49.54 | 75300 |
| 2023-01-04 | 47.91 | $49.58 | 50201 |
| 2023-01-03 | 47.52 | $48.15 | 27016 |
| 2022-12-30 | 47.51 | $48.17 | 47300 |
| 2022-12-29 | 47.51 | $48.20 | 51424 |
| 2022-12-28 | 47.50 | $47.18 | 49219 |
| 2022-12-27 | 47.83 | $48.01 | 64042 |
| 2022-12-23 | 47.98 | $48.00 | 13919 |
| 2022-12-22 | 48.18 | $47.73 | 52400 |
| 2022-12-21 | 48.52 | $48.26 | 34600 |
| 2022-12-20 | 48.77 | $47.53 | 103400 |
| 2022-12-19 | 49.32 | $47.71 | 26700 |
| 2022-12-16 | 49.93 | $48.60 | 79300 |
| 2022-12-15 | 50.39 | $49.35 | 21806 |
| 2022-12-14 | 50.71 | $50.32 | 35225 |
| 2022-12-13 | 50.79 | $50.40 | 36301 |
| 2022-12-12 | 50.86 | $50.37 | 57037 |
| 2022-12-09 | 50.94 | $49.85 | 26347 |
| 2022-12-08 | 51.19 | $50.34 | 41000 |
| 2022-12-07 | 51.33 | $49.93 | 20200 |
| 2022-12-06 | 51.62 | $50.12 | 22633 |
| 2022-12-05 | 51.89 | $50.61 | 28348 |
| 2022-12-02 | 52.05 | $51.87 | 10945 |
| 2022-12-01 | 51.81 | $51.84 | 14117 |
| 2022-11-30 | 51.52 | $51.71 | 31000 |
| 2022-11-29 | 51.18 | $50.68 | 24800 |
| 2022-11-28 | 51.07 | $50.23 | 94100 |
| 2022-11-25 | 51.06 | $50.86 | 4700 |
| 2022-11-23 | 50.82 | $50.69 | 12042 |
| 2022-11-22 | 50.56 | $50.44 | 24100 |
| 2022-11-21 | 50.31 | $49.44 | 81100 |
| 2022-11-18 | 50.29 | $49.85 | 125300 |
| 2022-11-17 | 50.12 | $49.61 | 8505 |
| 2022-11-16 | 49.96 | $49.64 | 16300 |
| 2022-11-15 | 49.74 | $50.68 | 33036 |
| 2022-11-14 | 49.12 | $49.78 | 65149 |
| 2022-11-11 | 48.63 | $50.51 | 18000 |
| 2022-11-10 | 47.79 | $49.08 | 31900 |
| 2022-11-09 | 47.21 | $46.09 | 36100 |
| 2022-11-08 | 47.43 | $47.21 | 37303 |
| 2022-11-07 | 47.34 | $47.10 | 22822 |
| 2022-11-04 | 47.25 | $46.80 | 19144 |
| 2022-11-03 | 47.23 | $46.16 | 24100 |
| 2022-11-02 | 47.39 | $46.26 | 21800 |
| 2022-11-01 | 47.55 | $47.93 | 40026 |
| 2022-10-31 | 47.21 | $47.64 | 48400 |
| 2022-10-28 | 46.86 | $47.94 | 17148 |
| 2022-10-27 | 46.34 | $47.08 | 23000 |
| 2022-10-26 | 45.97 | $46.95 | 39016 |
| 2022-10-25 | 45.56 | $47.18 | 19120 |
| 2022-10-24 | 44.98 | $45.81 | 30511 |
| 2022-10-21 | 44.71 | $45.34 | 17842 |
| 2022-10-20 | 44.54 | $44.28 | 26236 |
| 2022-10-19 | 44.67 | $44.85 | 31400 |
| 2022-10-18 | 44.66 | $45.95 | 33512 |
| 2022-10-17 | 44.30 | $45.15 | 38800 |
| 2022-10-14 | 44.14 | $44.20 | 44306 |
| 2022-10-13 | 44.24 | $45.05 | 26418 |
| 2022-10-12 | 44.12 | $44.55 | 24704 |
| 2022-10-11 | 44.14 | $44.52 | 41918 |
| 2022-10-10 | 44.18 | $44.45 | 27108 |
| 2022-10-07 | 44.28 | $44.81 | 48831 |
| 2022-10-06 | 44.30 | $45.84 | 23232 |
| 2022-10-05 | 44.01 | $46.07 | 27300 |
| 2022-10-04 | 43.61 | $46.08 | 61700 |
| 2022-10-03 | 43.15 | $44.23 | 113633 |
| 2022-09-30 | 43.20 | $43.02 | 104100 |
| 2022-09-29 | 43.67 | $43.51 | 49239 |
| 2022-09-28 | 44.11 | $45.04 | 110138 |
| 2022-09-27 | 44.20 | $43.74 | 42700 |
| 2022-09-26 | 44.74 | $43.47 | 40705 |
| 2022-09-23 | 45.52 | $44.17 | 170900 |
| 2022-09-22 | 46.27 | $45.10 | 82700 |
| 2022-09-21 | 46.90 | $46.17 | 32000 |
| 2022-09-20 | 47.35 | $47.00 | 23600 |
| 2022-09-19 | 47.64 | $48.07 | 26600 |
| 2022-09-16 | 47.67 | $47.24 | 52200 |
| 2022-09-15 | 47.99 | $47.78 | 41228 |
| 2022-09-14 | 48.21 | $47.89 | 44600 |
| 2022-09-13 | 48.45 | $48.04 | 27700 |
| 2022-09-12 | 48.71 | $50.40 | 9737 |
| 2022-09-09 | 48.28 | $49.80 | 21733 |
| 2022-09-08 | 47.96 | $48.78 | 13500 |
| 2022-09-07 | 47.90 | $48.49 | 13400 |
| 2022-09-06 | 47.94 | $47.08 | 21306 |
| 2022-09-02 | 48.44 | $47.68 | 106300 |
| 2022-09-01 | 48.87 | $47.88 | 59334 |
| 2022-08-31 | 49.35 | $47.92 | 66822 |
| 2022-08-30 | 49.92 | $48.57 | 41124 |
| 2022-08-29 | 50.40 | $48.94 | 15046 |
| 2022-08-26 | 50.88 | $49.14 | 21006 |
| 2022-08-25 | 51.39 | $50.95 | 27900 |
| 2022-08-24 | 51.43 | $50.10 | 27800 |
| 2022-08-23 | 51.73 | $50.02 | 15746 |
| 2022-08-22 | 52.11 | $49.84 | 19031 |
| 2022-08-19 | 52.62 | $51.24 | 20100 |
| 2022-08-18 | 52.77 | $52.22 | 34219 |
| 2022-08-17 | 52.62 | $52.14 | 31738 |
| 2022-08-16 | 52.43 | $53.09 | 66100 |
| 2022-08-15 | 51.88 | $52.00 | 14040 |
| 2022-08-12 | 51.54 | $51.88 | 47137 |
| 2022-08-11 | 51.13 | $51.27 | 17117 |
| 2022-08-10 | 50.81 | $50.74 | 44100 |
| 2022-08-09 | 50.57 | $49.48 | 77011 |
| 2022-08-08 | 50.66 | $50.59 | 16900 |
| 2022-08-05 | 50.39 | $49.83 | 24403 |
| 2022-08-04 | 50.29 | $50.09 | 43940 |
| 2022-08-03 | 50.06 | $50.22 | 44648 |
| 2022-08-02 | 49.72 | $49.24 | 67806 |
| 2022-08-01 | 49.60 | $50.04 | 107422 |
| 2022-07-29 | 49.19 | $49.55 | 34300 |
| 2022-07-28 | 48.82 | $49.29 | 141111 |
| 2022-07-27 | 48.44 | $48.27 | 54005 |
| 2022-07-26 | 48.29 | $47.13 | 74500 |
| 2022-07-25 | 48.46 | $48.46 | 32600 |
| 2022-07-22 | 48.23 | $48.73 | 15700 |
| 2022-07-21 | 47.85 | $49.07 | 102800 |
| 2022-07-20 | 47.27 | $48.86 | 31800 |
| 2022-07-19 | 46.63 | $48.18 | 90100 |
| 2022-07-18 | 46.06 | $46.60 | 35700 |
| 2022-07-15 | 45.86 | $46.37 | 46508 |
| 2022-07-14 | 45.71 | $45.49 | 30621 |
| 2022-07-13 | 45.80 | $46.08 | 69318 |
| 2022-07-12 | 45.73 | $46.00 | 101400 |
| 2022-07-11 | 45.68 | $45.77 | 64230 |
| 2022-07-08 | 45.69 | $46.46 | 79204 |
| 2022-07-07 | 45.50 | $46.67 | 92500 |
| 2022-07-06 | 45.21 | $45.56 | 104500 |
| 2022-07-05 | 45.23 | $46.20 | 92700 |
| 2022-07-01 | 45.05 | $45.44 | 346700 |
| 2022-06-30 | 45.10 | $44.73 | 108439 |
| 2022-06-29 | 45.39 | $45.45 | 259400 |
| 2022-06-28 | 45.54 | $46.02 | 83800 |
| 2022-06-27 | 45.56 | $46.97 | 54038 |
| 2022-06-24 | 45.30 | $47.20 | 54500 |
| 2022-06-23 | 44.92 | $45.62 | 55400 |
| 2022-06-22 | 44.99 | $45.03 | 52000 |
| 2022-06-21 | 45.29 | $45.09 | 35316 |
| 2022-06-17 | 45.66 | $44.63 | 162900 |
| 2022-06-16 | 46.27 | $43.78 | 59133 |
| 2022-06-15 | 47.30 | $46.36 | 81600 |
| 2022-06-14 | 47.77 | $45.55 | 68513 |
| 2022-06-13 | 48.60 | $45.39 | 73400 |
| 2022-06-10 | 49.66 | $47.85 | 55400 |
| 2022-06-09 | 50.19 | $49.73 | 48900 |
| 2022-06-08 | 50.23 | $50.40 | 131208 |
| 2022-06-07 | 50.06 | $50.79 | 101530 |
| 2022-06-06 | 49.74 | $50.57 | 114600 |
| 2022-06-03 | 49.41 | $50.16 | 61645 |
| 2022-06-02 | 49.15 | $50.79 | 71900 |
| 2022-06-01 | 48.63 | $49.79 | 150700 |
| 2022-05-31 | 48.33 | $50.36 | 83233 |
| 2022-05-27 | 47.79 | $50.76 | 42213 |
| 2022-05-26 | 47.02 | $49.65 | 111400 |
| 2022-05-25 | 46.47 | $47.68 | 123800 |
| 2022-05-24 | 46.44 | $45.76 | 81613 |
| 2022-05-23 | 47.05 | $47.19 | 112000 |
| 2022-05-20 | 47.37 | $47.09 | 233900 |
| 2022-05-19 | 47.81 | $47.44 | 192025 |
| 2022-05-18 | 48.27 | $47.58 | 97900 |
| 2022-05-17 | 48.81 | $50.50 | 101541 |
| 2022-05-16 | 48.57 | $49.13 | 257436 |
| 2022-05-13 | 48.73 | $49.83 | 152532 |
| 2022-05-12 | 48.74 | $48.20 | 121324 |
| 2022-05-11 | 49.29 | $47.38 | 248200 |
| 2022-05-10 | 50.25 | $48.69 | 332500 |
| 2022-05-09 | 51.02 | $49.11 | 170700 |
| 2022-05-06 | 51.84 | $50.60 | 182700 |
| 2022-05-05 | 52.39 | $51.66 | 144928 |
| 2022-05-04 | 52.73 | $53.86 | 243100 |
| 2022-05-03 | 52.46 | $52.62 | 235426 |
| 2022-05-02 | 52.53 | $52.53 | 655100 |
| 2022-04-29 | 52.65 | $51.67 | 221436 |
| 2022-04-28 | 53.08 | $53.20 | 202001 |
| 2022-04-27 | 53.13 | $52.25 | 968903 |
| 2022-04-26 | 53.51 | $52.29 | 491800 |
| 2022-04-25 | 53.95 | $53.85 | 757200 |
| 2022-04-22 | 54.00 | $52.96 | 11.7M |
| 2022-04-21 | 54.35 | $54.32 | 2.7M |
| 2022-04-20 | 54.35 | $55.32 | 2.6M |
| 2022-04-19 | 54.03 | $55.49 | 104645 |
| 2022-04-18 | 53.59 | $53.82 | 146634 |
| 2022-04-14 | 53.58 | $54.11 | 198700 |
| 2022-04-13 | 53.50 | $54.30 | 196923 |
| 2022-04-12 | 53.34 | $53.17 | 193008 |
| 2022-04-11 | 53.52 | $53.17 | 283608 |
| 2022-04-08 | 53.75 | $53.09 | 248900 |
| 2022-04-07 | 54.06 | $52.87 | 687115 |
| 2022-04-06 | 54.51 | $52.99 | 548100 |
| 2022-04-05 | 55.03 | $53.99 | 221331 |
| 2022-04-04 | 55.35 | $55.08 | 80900 |
| 2022-04-01 | 55.39 | $54.36 | 262000 |
| 2022-03-31 | 55.67 | $54.48 | 234019 |
| 2022-03-30 | 55.97 | $55.95 | 208800 |
| 2022-03-29 | 55.86 | $57.05 | 122700 |
| 2022-03-28 | 55.38 | $55.30 | 162800 |
| 2022-03-25 | 55.35 | $55.27 | 86813 |
| 2022-03-24 | 55.32 | $55.44 | 120300 |
| 2022-03-23 | 55.22 | $55.03 | 306500 |
| 2022-03-22 | 55.24 | $56.27 | 234136 |
| 2022-03-21 | 54.87 | $55.73 | 66342 |
| 2022-03-18 | 54.59 | $56.74 | 60300 |
| 2022-03-17 | 53.94 | $56.02 | 73038 |
| 2022-03-16 | 53.39 | $55.59 | 273600 |
| 2022-03-15 | 52.87 | $53.90 | 164500 |
| 2022-03-14 | 52.78 | $52.55 | 242913 |
| 2022-03-11 | 53.13 | $52.86 | 4.6M |
| 2022-03-10 | 53.48 | $53.78 | 246228 |
| 2022-03-09 | 53.64 | $53.88 | 446517 |
| 2022-03-08 | 53.81 | $52.42 | 247240 |
| 2022-03-07 | 54.51 | $51.73 | 109700 |
| 2022-03-04 | 55.59 | $54.79 | 120920 |
| 2022-03-03 | 55.95 | $56.24 | 97611 |
| 2022-03-02 | 55.94 | $57.08 | 124700 |
| 2022-03-01 | 55.67 | $55.23 | 293600 |
| 2022-02-28 | 55.94 | $56.34 | 237900 |
| 2022-02-25 | 55.93 | $56.49 | 624100 |
| 2022-02-24 | 55.87 | $55.19 | 360800 |
| 2022-02-23 | 56.23 | $54.11 | 161328 |
| 2022-02-22 | 57.03 | $55.27 | 125900 |
| 2022-02-18 | 57.63 | $56.94 | 200823 |
| 2022-02-17 | 57.84 | $57.08 | 83100 |
| 2022-02-16 | 58.05 | $58.44 | 119200 |
| 2022-02-15 | 57.88 | $58.76 | 298820 |
| 2022-02-14 | 57.57 | $57.31 | 131410 |
| 2022-02-11 | 57.66 | $57.58 | 226632 |
| 2022-02-10 | 57.68 | $58.61 | 128827 |
| 2022-02-09 | 57.39 | $59.56 | 107108 |
| 2022-02-08 | 56.74 | $58.21 | 151428 |
| 2022-02-07 | 56.39 | $57.00 | 81900 |
| 2022-02-04 | 56.36 | $56.80 | 347034 |
| 2022-02-03 | 56.40 | $56.98 | 134700 |
| 2022-02-02 | 56.40 | $58.00 | 484110 |
| 2022-02-01 | 56.11 | $58.10 | 329500 |
| 2022-01-31 | 55.74 | $57.46 | 316416 |
| 2022-01-28 | 55.52 | $56.04 | 294703 |
| 2022-01-27 | 55.72 | $55.14 | 353046 |
| 2022-01-26 | 56.28 | $55.71 | 208936 |
| 2022-01-25 | 56.81 | $56.63 | 213616 |
| 2022-01-24 | 57.19 | $57.50 | 698800 |
| 2022-01-21 | 57.40 | $55.55 | 472304 |
| 2022-01-20 | 58.29 | $56.31 | 392534 |
| 2022-01-19 | 59.15 | $57.84 | 212500 |
| 2022-01-18 | 59.73 | $58.49 | 61241 |
| 2022-01-14 | 60.24 | $59.65 | 305300 |
| 2022-01-13 | 60.50 | $60.34 | 70600 |
| 2022-01-12 | 60.61 | $60.29 | 97100 |
| 2022-01-11 | 60.75 | $60.33 | 113700 |
| 2022-01-10 | 60.92 | $59.83 | 86700 |
| 2022-01-07 | 61.29 | $60.64 | 77722 |
| 2022-01-06 | 61.48 | $61.13 | 305100 |
| 2022-01-05 | 61.56 | $60.92 | 129000 |
| 2022-01-04 | 61.72 | $62.62 | 318609 |
| 2022-01-03 | 61.38 | $62.15 | 478703 |
| 2021-12-31 | 61.11 | $62.04 | 40400 |
| 2021-12-30 | 60.82 | $61.93 | 249547 |
| 2021-12-29 | 60.50 | $61.79 | 54343 |
| 2021-12-28 | 60.17 | $61.49 | 109946 |
| 2021-12-27 | 59.86 | $61.46 | 83000 |
| 2021-12-23 | 59.51 | $60.80 | 48829 |
| 2021-12-22 | 59.31 | $60.39 | 56200 |
| 2021-12-21 | 59.22 | $59.68 | 50500 |
| 2021-12-20 | 59.34 | $58.25 | 431400 |
| 2021-12-17 | 59.96 | $59.64 | 60138 |
| 2021-12-16 | 60.30 | $59.92 | 118931 |
| 2021-12-15 | 60.63 | $60.88 | 157700 |
| 2021-12-14 | 60.75 | $60.39 | 193200 |
| 2021-12-13 | 61.05 | $60.70 | 105200 |
| 2021-12-10 | 61.34 | $62.15 | 2.2M |
| 2021-12-09 | 61.25 | $61.73 | 70800 |
| 2021-12-08 | 61.28 | $62.45 | 108300 |
| 2021-12-07 | 61.10 | $62.26 | 103031 |
| 2021-12-06 | 60.95 | $61.21 | 114123 |
| 2021-12-03 | 61.11 | $60.34 | 51200 |
| 2021-12-02 | 61.61 | $61.06 | 125200 |
| 2021-12-01 | 61.99 | $59.58 | 359011 |
| 2021-11-30 | 62.94 | $60.66 | 152700 |
| 2021-11-29 | 63.75 | $62.20 | 81200 |
| 2021-11-26 | 64.25 | $62.33 | 53300 |
| 2021-11-24 | 64.81 | $63.65 | 56900 |
| 2021-11-23 | 65.07 | $64.08 | 81000 |
| 2021-11-22 | 65.23 | $64.31 | 48829 |
| 2021-11-19 | 65.35 | $64.20 | 89401 |
| 2021-11-18 | 65.50 | $64.88 | 42606 |
| 2021-11-17 | 65.46 | $64.85 | 70504 |
| 2021-11-16 | 65.40 | $65.57 | 63500 |
| 2021-11-15 | 65.07 | $65.01 | 296400 |
| 2021-11-12 | 64.83 | $64.74 | 41700 |
| 2021-11-11 | 64.61 | $64.20 | 54400 |
| 2021-11-10 | 64.48 | $63.86 | 38326 |
| 2021-11-09 | 64.42 | $64.52 | 68600 |
| 2021-11-08 | 64.12 | $64.33 | 44800 |
| 2021-11-05 | 63.80 | $64.42 | 52800 |
| 2021-11-04 | 63.36 | $63.83 | 102628 |
| 2021-11-03 | 62.99 | $63.89 | 196500 |
| 2021-11-02 | 62.52 | $62.62 | 289718 |
| 2021-11-01 | 62.32 | $62.95 | 440400 |
| 2021-10-29 | 61.98 | $61.82 | 31430 |
| 2021-10-28 | 61.90 | $61.73 | 32549 |
| 2021-10-27 | 61.83 | $61.10 | 43223 |
| 2021-10-26 | 61.94 | $61.92 | 48009 |
| 2021-10-25 | 61.80 | $62.43 | 54000 |
| 2021-10-22 | 61.46 | $62.11 | 44400 |
| 2021-10-21 | 61.14 | $62.13 | 151538 |
| 2021-10-20 | 60.74 | $61.39 | 51800 |
| 2021-10-19 | 60.48 | $61.20 | 54200 |
| 2021-10-18 | 60.23 | $61.38 | 47900 |
| 2021-10-15 | 59.87 | $60.82 | 50300 |
| 2021-10-14 | 59.61 | $60.71 | 56700 |
| 2021-10-13 | 59.33 | $59.81 | 54000 |
| 2021-10-12 | 59.29 | $59.70 | 45742 |
| 2021-10-11 | 59.28 | $59.32 | 86400 |
| 2021-10-08 | 59.39 | $59.80 | 88014 |
| 2021-10-07 | 59.39 | $60.08 | 45300 |
| 2021-10-06 | 59.31 | $58.96 | 107500 |
| 2021-10-05 | 59.58 | $59.24 | 120200 |
| 2021-10-04 | 59.83 | $59.12 | 584019 |
| 2021-10-01 | 60.18 | $59.66 | 436800 |
| 2021-09-30 | 60.45 | $59.11 | 102600 |
| 2021-09-29 | 60.95 | $60.92 | 56436 |
| 2021-09-28 | 60.99 | $60.81 | 62844 |
| 2021-09-27 | 61.07 | $61.77 | 30623 |
| 2021-09-24 | 60.87 | $61.46 | 45605 |
| 2021-09-23 | 60.73 | $61.52 | 26700 |
| 2021-09-22 | 60.54 | $60.97 | 97700 |
| 2021-09-21 | 60.49 | $60.04 | 44641 |
| 2021-09-20 | 60.73 | $60.18 | 64100 |
| 2021-09-17 | 60.99 | $61.31 | 25924 |
| 2021-09-16 | 60.94 | $61.51 | 121100 |
| 2021-09-15 | 60.83 | $61.09 | 45522 |
| 2021-09-14 | 60.83 | $60.45 | 64100 |
| 2021-09-13 | 61.03 | $60.84 | 59423 |
| 2021-09-10 | 61.17 | $60.67 | 44700 |
| 2021-09-09 | 61.38 | $61.03 | 144100 |
| 2021-09-08 | 61.54 | $60.69 | 50239 |
| 2021-09-07 | 61.83 | $61.09 | 69100 |
| 2021-09-03 | 62.06 | $61.67 | 52400 |
| 2021-09-02 | 62.15 | $62.02 | 259030 |
| 2021-09-01 | 62.15 | $62.14 | 187034 |
| 2021-08-31 | 62.11 | $61.95 | 72123 |
| 2021-08-30 | 62.11 | $62.23 | 83113 |
| 2021-08-27 | 62.02 | $62.38 | 71840 |
| 2021-08-26 | 61.86 | $61.79 | 56400 |
| 2021-08-25 | 61.85 | $62.67 | 105043 |
| 2021-08-24 | 61.55 | $62.24 | 76200 |
| 2021-08-23 | 61.32 | $61.34 | 101600 |
| 2021-08-20 | 61.33 | $61.02 | 86700 |
| 2021-08-19 | 61.44 | $60.21 | 182900 |
| 2021-08-18 | 61.82 | $60.43 | 74800 |
| 2021-08-17 | 62.22 | $60.79 | 48335 |
| 2021-08-16 | 62.58 | $62.28 | 316500 |
| 2021-08-13 | 62.54 | $62.25 | 63332 |
| 2021-08-12 | 62.48 | $62.64 | 58200 |
| 2021-08-11 | 62.29 | $62.89 | 42600 |
| 2021-08-10 | 61.96 | $62.29 | 44000 |
| 2021-08-09 | 61.74 | $61.42 | 74728 |
| 2021-08-06 | 61.74 | $61.59 | 221223 |
| 2021-08-05 | 61.68 | $61.89 | 122600 |
| 2021-08-04 | 61.50 | $61.06 | 268518 |
| 2021-08-03 | 61.54 | $61.77 | 110148 |
| 2021-08-02 | 61.35 | $61.47 | 253041 |
| 2021-07-30 | 61.21 | $61.33 | 47600 |
| 2021-07-29 | 61.08 | $61.76 | 55600 |
| 2021-07-28 | 60.78 | $60.90 | 43647 |
| 2021-07-27 | 60.68 | $60.92 | 70200 |
| 2021-07-26 | 60.56 | $61.49 | 101800 |
| 2021-07-23 | 60.22 | $61.22 | 79235 |
| 2021-07-22 | 59.89 | $60.44 | 93036 |
| 2021-07-21 | 59.74 | $60.62 | 140460 |
| 2021-07-20 | 59.50 | $59.85 | 212800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.83
2026-07-17
Close Price
$69.35
Vol: 4235
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.58
Average
51.13
Maximum
74.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.83 | $69.35 | 4235 |
| 2026-07-16 | 57.34 | $70.18 | 7903 |
| 2026-07-15 | 53.82 | $69.16 | 5910 |
| 2026-07-14 | 50.80 | $68.36 | 6100 |
| 2026-07-13 | 51.73 | $68.59 | 3900 |
| 2026-07-10 | 52.72 | $68.84 | 7000 |
| 2026-07-09 | 51.15 | $68.40 | 4100 |
| 2026-07-08 | 47.92 | $67.53 | 13800 |
| 2026-07-07 | 53.19 | $68.90 | 13200 |
| 2026-07-06 | 54.18 | $69.14 | 4800 |
| 2026-07-02 | 56.34 | $69.66 | 12000 |
| 2026-07-01 | 54.17 | $69.01 | 27547 |
| 2026-06-30 | 54.81 | $69.17 | 4543 |
| 2026-06-29 | 56.14 | $69.51 | 6720 |
| 2026-06-26 | 59.11 | $70.25 | 4303 |
| 2026-06-25 | 56.70 | $69.43 | 6000 |
| 2026-06-24 | 58.46 | $69.87 | 3300 |
| 2026-06-23 | 53.54 | $68.29 | 4945 |
| 2026-06-22 | 53.77 | $68.35 | 4642 |
| 2026-06-18 | 56.37 | $69.03 | 9236 |
| 2026-06-17 | 52.55 | $67.84 | 6600 |
| 2026-06-16 | 59.27 | $69.46 | 4300 |
| 2026-06-15 | 59.90 | $69.60 | 4400 |
| 2026-06-12 | 59.98 | $69.62 | 11400 |
| 2026-06-11 | 59.28 | $69.37 | 2000 |
| 2026-06-10 | 52.79 | $67.29 | 10718 |
| 2026-06-09 | 56.14 | $68.11 | 3701 |
| 2026-06-08 | 51.18 | $66.73 | 11300 |
| 2026-06-05 | 50.68 | $66.60 | 8700 |
| 2026-06-04 | 52.04 | $66.95 | 4900 |
| 2026-06-03 | 52.12 | $66.97 | 4849 |
| 2026-06-02 | 53.08 | $67.23 | 3802 |
| 2026-06-01 | 54.77 | $67.69 | 10500 |
| 2026-05-29 | 55.76 | $67.96 | 8140 |
| 2026-05-28 | 57.44 | $68.42 | 9500 |
| 2026-05-27 | 55.73 | $67.80 | 29500 |
| 2026-05-26 | 52.95 | $66.84 | 17700 |
| 2026-05-22 | 50.62 | $66.08 | 9200 |
| 2026-05-21 | 49.11 | $65.60 | 12100 |
| 2026-05-20 | 46.07 | $64.67 | 11821 |
| 2026-05-19 | 39.24 | $62.83 | 8800 |
| 2026-05-18 | 40.96 | $63.47 | 5300 |
| 2026-05-15 | 39.87 | $63.19 | 4427 |
| 2026-05-14 | 42.79 | $64.28 | 27700 |
| 2026-05-13 | 40.59 | $63.70 | 10200 |
| 2026-05-12 | 42.60 | $64.45 | 4000 |
| 2026-05-11 | 43.93 | $64.93 | 4700 |
| 2026-05-08 | 48.56 | $66.48 | 10837 |
| 2026-05-07 | 48.43 | $66.44 | 4400 |
| 2026-05-06 | 50.41 | $67.08 | 3800 |
| 2026-05-05 | 45.83 | $65.69 | 15327 |
| 2026-05-04 | 43.91 | $65.15 | 8900 |
| 2026-05-01 | 48.83 | $66.77 | 3301 |
| 2026-04-30 | 49.81 | $67.07 | 3500 |
| 2026-04-29 | 46.40 | $66.07 | 9900 |
| 2026-04-28 | 48.50 | $66.74 | 12100 |
| 2026-04-27 | 50.54 | $67.37 | 12800 |
| 2026-04-24 | 51.86 | $67.77 | 2611 |
| 2026-04-23 | 53.01 | $68.12 | 11000 |
| 2026-04-22 | 57.05 | $69.30 | 6315 |
| 2026-04-21 | 64.15 | $71.10 | 14110 |
| 2026-04-20 | 65.04 | $71.31 | 3400 |
| 2026-04-17 | 62.71 | $70.32 | 10626 |
| 2026-04-16 | 56.53 | $68.10 | 6605 |
| 2026-04-15 | 56.25 | $68.01 | 7116 |
| 2026-04-14 | 56.22 | $68.00 | 6600 |
| 2026-04-13 | 53.96 | $67.24 | 3513 |
| 2026-04-10 | 52.05 | $66.62 | 7600 |
| 2026-04-09 | 53.65 | $67.09 | 4114 |
| 2026-04-08 | 51.69 | $66.44 | 17600 |
| 2026-04-07 | 44.64 | $64.38 | 11500 |
| 2026-04-06 | 46.62 | $65.01 | 5630 |
| 2026-04-02 | 43.65 | $64.22 | 11419 |
| 2026-04-01 | 44.36 | $64.46 | 35000 |
| 2026-03-31 | 42.73 | $64.02 | 23818 |
| 2026-03-30 | 34.58 | $62.05 | 6300 |
| 2026-03-27 | 35.84 | $62.56 | 17300 |
| 2026-03-26 | 39.29 | $63.86 | 4900 |
| 2026-03-25 | 41.38 | $64.58 | 40441 |
| 2026-03-24 | 40.03 | $64.26 | 11800 |
| 2026-03-23 | 39.37 | $64.10 | 16112 |
| 2026-03-20 | 32.64 | $62.58 | 13600 |
| 2026-03-19 | 35.74 | $63.83 | 5334 |
| 2026-03-18 | 34.89 | $63.65 | 3300 |
| 2026-03-17 | 37.78 | $64.75 | 18100 |
| 2026-03-16 | 34.75 | $64.10 | 9734 |
| 2026-03-13 | 31.69 | $63.47 | 7700 |
| 2026-03-12 | 32.26 | $63.72 | 14017 |
| 2026-03-11 | 36.09 | $65.27 | 14500 |
| 2026-03-10 | 37.08 | $65.64 | 5619 |
| 2026-03-09 | 38.59 | $66.19 | 7002 |
| 2026-03-06 | 38.46 | $66.16 | 14744 |
| 2026-03-05 | 42.59 | $67.61 | 11230 |
| 2026-03-04 | 44.66 | $68.27 | 34313 |
| 2026-03-03 | 43.75 | $68.04 | 18300 |
| 2026-03-02 | 44.91 | $68.42 | 123000 |
| 2026-02-27 | 48.28 | $69.48 | 3316 |
| 2026-02-26 | 51.21 | $70.33 | 20700 |
| 2026-02-25 | 46.92 | $69.14 | 14600 |
| 2026-02-24 | 48.17 | $69.51 | 41400 |
| 2026-02-23 | 45.84 | $68.88 | 7127 |
| 2026-02-20 | 52.51 | $70.75 | 6100 |
| 2026-02-19 | 50.80 | $70.28 | 80500 |
| 2026-02-18 | 55.04 | $71.34 | 9400 |
| 2026-02-17 | 51.91 | $70.47 | 16100 |
| 2026-02-13 | 50.98 | $70.22 | 4116 |
| 2026-02-12 | 49.10 | $69.72 | 6314 |
| 2026-02-11 | 54.01 | $70.97 | 6731 |
| 2026-02-10 | 56.54 | $71.56 | 16031 |
| 2026-02-09 | 54.97 | $71.10 | 22900 |
| 2026-02-06 | 57.14 | $71.61 | 83018 |
| 2026-02-05 | 51.16 | $69.94 | 46200 |
| 2026-02-04 | 55.14 | $70.85 | 9027 |
| 2026-02-03 | 50.33 | $69.66 | 11900 |
| 2026-02-02 | 50.77 | $69.76 | 6200 |
| 2026-01-30 | 46.71 | $68.83 | 6000 |
| 2026-01-29 | 48.46 | $69.26 | 15419 |
| 2026-01-28 | 46.88 | $68.90 | 14240 |
| 2026-01-27 | 49.88 | $69.64 | 5926 |
| 2026-01-26 | 51.14 | $69.94 | 34600 |
| 2026-01-23 | 52.92 | $70.36 | 72001 |
| 2026-01-22 | 55.68 | $70.99 | 29800 |
| 2026-01-21 | 55.99 | $71.06 | 9700 |
| 2026-01-20 | 51.34 | $69.79 | 11306 |
| 2026-01-16 | 59.03 | $71.44 | 5600 |
| 2026-01-15 | 63.17 | $72.20 | 12200 |
| 2026-01-14 | 60.87 | $71.53 | 10500 |
| 2026-01-13 | 64.89 | $72.23 | 11300 |
| 2026-01-12 | 63.92 | $71.93 | 20200 |
| 2026-01-09 | 65.41 | $72.19 | 10701 |
| 2026-01-08 | 63.58 | $71.60 | 13000 |
| 2026-01-07 | 58.50 | $70.16 | 41412 |
| 2026-01-06 | 62.23 | $70.81 | 12300 |
| 2026-01-05 | 57.88 | $69.70 | 17800 |
| 2026-01-02 | 54.85 | $69.02 | 168400 |
| 2025-12-31 | 51.70 | $68.37 | 5731 |
| 2025-12-30 | 55.13 | $68.98 | 9348 |
| 2025-12-29 | 56.35 | $69.19 | 2600 |
| 2025-12-26 | 58.96 | $69.63 | 5200 |
| 2025-12-24 | 58.46 | $69.51 | 2400 |
| 2025-12-23 | 57.44 | $69.26 | 11300 |
| 2025-12-22 | 60.01 | $69.72 | 6400 |
| 2025-12-19 | 59.64 | $69.62 | 5400 |
| 2025-12-18 | 58.31 | $69.26 | 8800 |
| 2025-12-17 | 57.64 | $69.08 | 9416 |
| 2025-12-16 | 59.70 | $69.49 | 9221 |
| 2025-12-15 | 60.15 | $69.58 | 40500 |
| 2025-12-12 | 60.12 | $69.57 | 14241 |
| 2025-12-11 | 62.72 | $70.12 | 19311 |
| 2025-12-10 | 60.06 | $69.23 | 9913 |
| 2025-12-09 | 55.39 | $67.85 | 7300 |
| 2025-12-08 | 55.61 | $67.90 | 11161 |
| 2025-12-05 | 57.74 | $68.38 | 5722 |
| 2025-12-04 | 55.55 | $67.73 | 6700 |
| 2025-12-03 | 57.02 | $68.07 | 6036 |
| 2025-12-02 | 54.81 | $67.41 | 15048 |
| 2025-12-01 | 56.06 | $67.71 | 4500 |
| 2025-11-28 | 55.80 | $67.63 | 2600 |
| 2025-11-26 | 54.91 | $67.34 | 13400 |
| 2025-11-25 | 52.44 | $66.56 | 5345 |
| 2025-11-24 | 45.02 | $64.53 | 8137 |
| 2025-11-21 | 45.15 | $64.57 | 33211 |
| 2025-11-20 | 35.80 | $62.48 | 16001 |
| 2025-11-19 | 39.00 | $63.54 | 3144 |
| 2025-11-18 | 39.70 | $63.76 | 6400 |
| 2025-11-17 | 39.04 | $63.62 | 79400 |
| 2025-11-14 | 44.21 | $65.19 | 10500 |
| 2025-11-13 | 46.56 | $65.82 | 7752 |
| 2025-11-12 | 51.06 | $66.92 | 14500 |
| 2025-11-11 | 48.79 | $66.39 | 7100 |
| 2025-11-10 | 47.88 | $66.18 | 5819 |
| 2025-11-07 | 45.84 | $65.71 | 6233 |
| 2025-11-06 | 39.58 | $64.40 | 7400 |
| 2025-11-05 | 43.12 | $65.38 | 12100 |
| 2025-11-04 | 38.82 | $64.57 | 14600 |
| 2025-11-03 | 42.56 | $65.56 | 117705 |
| 2025-10-31 | 43.73 | $65.85 | 23800 |
| 2025-10-30 | 42.96 | $65.70 | 5317 |
| 2025-10-29 | 45.65 | $66.38 | 92845 |
| 2025-10-28 | 51.18 | $67.61 | 8823 |
| 2025-10-27 | 53.11 | $68.00 | 6300 |
| 2025-10-24 | 51.09 | $67.55 | 8843 |
| 2025-10-23 | 51.37 | $67.61 | 9300 |
| 2025-10-22 | 49.93 | $67.28 | 26600 |
| 2025-10-21 | 52.43 | $67.84 | 20300 |
| 2025-10-20 | 47.52 | $66.74 | 5526 |
| 2025-10-17 | 45.32 | $66.29 | 4300 |
| 2025-10-16 | 44.09 | $66.04 | 4312 |
| 2025-10-15 | 46.95 | $66.75 | 8300 |
| 2025-10-14 | 46.81 | $66.72 | 5046 |
| 2025-10-13 | 40.74 | $65.48 | 5948 |
| 2025-10-10 | 33.79 | $64.28 | 3500 |
| 2025-10-09 | 39.55 | $65.85 | 8000 |
| 2025-10-08 | 43.11 | $66.65 | 17231 |
| 2025-10-07 | 43.20 | $66.67 | 27516 |
| 2025-10-06 | 49.10 | $67.85 | 23425 |
| 2025-10-03 | 51.54 | $68.28 | 88630 |
| 2025-10-02 | 52.40 | $68.43 | 8187 |
| 2025-10-01 | 50.89 | $68.14 | 47900 |
| 2025-09-30 | 51.32 | $68.22 | 66100 |
| 2025-09-29 | 54.98 | $68.89 | 14245 |
| 2025-09-26 | 53.13 | $68.50 | 6722 |
| 2025-09-25 | 48.72 | $67.64 | 9700 |
| 2025-09-24 | 53.14 | $68.44 | 6600 |
| 2025-09-23 | 54.01 | $68.59 | 5201 |
| 2025-09-22 | 53.38 | $68.46 | 10000 |
| 2025-09-19 | 56.13 | $68.95 | 12200 |
| 2025-09-18 | 58.78 | $69.40 | 82300 |
| 2025-09-17 | 57.25 | $69.04 | 6300 |
| 2025-09-16 | 56.48 | $68.86 | 11500 |
| 2025-09-15 | 57.91 | $69.12 | 38400 |
| 2025-09-12 | 57.96 | $69.13 | 6800 |
| 2025-09-11 | 63.98 | $70.20 | 10111 |
| 2025-09-10 | 59.96 | $69.11 | 5013 |
| 2025-09-09 | 63.74 | $69.72 | 5600 |
| 2025-09-08 | 67.52 | $70.29 | 14600 |
| 2025-09-05 | 66.63 | $70.02 | 7200 |
| 2025-09-04 | 66.83 | $70.05 | 38922 |
| 2025-09-03 | 63.39 | $69.03 | 12832 |
| 2025-09-02 | 62.08 | $68.67 | 21100 |
| 2025-08-29 | 62.43 | $68.73 | 63407 |
| 2025-08-28 | 64.06 | $69.01 | 22242 |
| 2025-08-27 | 64.51 | $69.09 | 39900 |
| 2025-08-26 | 63.30 | $68.70 | 99732 |
| 2025-08-25 | 62.59 | $68.47 | 19800 |
| 2025-08-22 | 63.82 | $68.71 | 17400 |
| 2025-08-21 | 56.54 | $66.56 | 17000 |
| 2025-08-20 | 58.25 | $66.89 | 11400 |
| 2025-08-19 | 61.46 | $67.49 | 17045 |
| 2025-08-18 | 61.46 | $67.49 | 18200 |
| 2025-08-15 | 60.00 | $67.05 | 87136 |
| 2025-08-14 | 59.54 | $66.91 | 46200 |
| 2025-08-13 | 63.10 | $67.63 | 7600 |
| 2025-08-12 | 57.53 | $65.97 | 28241 |
| 2025-08-11 | 50.11 | $64.25 | 15800 |
| 2025-08-08 | 49.86 | $64.20 | 10726 |
| 2025-08-07 | 51.23 | $64.49 | 16200 |
| 2025-08-06 | 53.44 | $64.95 | 15400 |
| 2025-08-05 | 52.21 | $64.66 | 26530 |
| 2025-08-04 | 52.48 | $64.72 | 84732 |
| 2025-08-01 | 48.18 | $63.72 | 14232 |
| 2025-07-31 | 52.13 | $64.60 | 24148 |
| 2025-07-30 | 53.69 | $64.93 | 16900 |
| 2025-07-29 | 55.77 | $65.36 | 19514 |
| 2025-07-28 | 60.46 | $66.27 | 16625 |
| 2025-07-25 | 60.67 | $66.31 | 23300 |
| 2025-07-24 | 58.34 | $65.64 | 21200 |
| 2025-07-23 | 65.03 | $66.86 | 27849 |
| 2025-07-22 | 62.98 | $66.24 | 42423 |
| 2025-07-21 | 59.08 | $65.18 | 66900 |
| 2025-07-18 | 59.04 | $65.17 | 48000 |
| 2025-07-17 | 59.52 | $65.26 | 59100 |
| 2025-07-16 | 57.63 | $64.74 | 58800 |
| 2025-07-15 | 56.78 | $64.51 | 115617 |
| 2025-07-14 | 62.98 | $65.70 | 48000 |
| 2025-07-11 | 62.13 | $65.44 | 35002 |
| 2025-07-10 | 67.13 | $66.32 | 51200 |
| 2025-07-09 | 64.41 | $65.44 | 282041 |
| 2025-07-08 | 63.32 | $65.11 | 92000 |
| 2025-07-07 | 63.32 | $65.11 | 23120 |
| 2025-07-03 | 65.85 | $65.57 | 20208 |
| 2025-07-02 | 65.22 | $65.35 | 28204 |
| 2025-07-01 | 63.41 | $64.73 | 46000 |
| 2025-06-30 | 59.23 | $63.44 | 94700 |
| 2025-06-27 | 58.85 | $63.33 | 41400 |
| 2025-06-26 | 56.16 | $62.57 | 74300 |
| 2025-06-25 | 54.71 | $62.18 | 11000 |
| 2025-06-24 | 57.92 | $62.87 | 8000 |
| 2025-06-23 | 55.59 | $62.22 | 18900 |
| 2025-06-20 | 53.25 | $61.60 | 36600 |
| 2025-06-18 | 51.92 | $61.26 | 11600 |
| 2025-06-17 | 51.19 | $61.07 | 14500 |
| 2025-06-16 | 54.69 | $61.91 | 23100 |
| 2025-06-13 | 50.10 | $60.72 | 21900 |
| 2025-06-12 | 56.55 | $62.13 | 23700 |
| 2025-06-11 | 58.37 | $62.49 | 16500 |
| 2025-06-10 | 60.64 | $62.93 | 10326 |
| 2025-06-09 | 58.92 | $62.43 | 11100 |
| 2025-06-06 | 58.75 | $62.38 | 12328 |
| 2025-06-05 | 56.86 | $61.83 | 14002 |
| 2025-06-04 | 57.36 | $61.94 | 89900 |
| 2025-06-03 | 57.33 | $61.93 | 23000 |
| 2025-06-02 | 55.10 | $61.24 | 17548 |
| 2025-05-30 | 56.32 | $61.54 | 28114 |
| 2025-05-29 | 56.35 | $61.55 | 8100 |
| 2025-05-28 | 57.23 | $61.78 | 14503 |
| 2025-05-27 | 59.35 | $62.34 | 18300 |
| 2025-05-23 | 55.39 | $60.93 | 69400 |
| 2025-05-22 | 57.12 | $61.39 | 35300 |
| 2025-05-21 | 56.30 | $61.10 | 60100 |
| 2025-05-20 | 62.67 | $62.73 | 43100 |
| 2025-05-19 | 63.80 | $63.00 | 24131 |
| 2025-05-16 | 64.59 | $63.19 | 28700 |
| 2025-05-15 | 63.07 | $62.52 | 51411 |
| 2025-05-14 | 62.71 | $62.36 | 29039 |
| 2025-05-13 | 63.19 | $62.49 | 32838 |
| 2025-05-12 | 61.80 | $61.84 | 62521 |
| 2025-05-09 | 55.63 | $59.31 | 32200 |
| 2025-05-08 | 56.24 | $59.49 | 462643 |
| 2025-05-07 | 53.39 | $58.44 | 34600 |
| 2025-05-06 | 51.82 | $57.89 | 54739 |
| 2025-05-05 | 53.31 | $58.37 | 28504 |
| 2025-05-02 | 53.34 | $58.38 | 78803 |
| 2025-05-01 | 48.94 | $56.78 | 109936 |
| 2025-04-30 | 48.48 | $56.62 | 51400 |
| 2025-04-29 | 48.79 | $56.74 | 71700 |
| 2025-04-28 | 48.21 | $56.52 | 119400 |
| 2025-04-25 | 47.80 | $56.36 | 77200 |
| 2025-04-24 | 47.91 | $56.41 | 58400 |
| 2025-04-23 | 45.56 | $55.45 | 128221 |
| 2025-04-22 | 44.02 | $54.83 | 333637 |
| 2025-04-21 | 39.96 | $53.28 | 119800 |
| 2025-04-17 | 41.53 | $54.13 | 232402 |
| 2025-04-16 | 39.27 | $53.28 | 193645 |
| 2025-04-15 | 40.64 | $54.06 | 665707 |
| 2025-04-14 | 41.02 | $54.28 | 137700 |
| 2025-04-11 | 40.04 | $53.88 | 189700 |
| 2025-04-10 | 38.91 | $53.41 | 175094 |
| 2025-04-09 | 43.08 | $55.95 | 239400 |
| 2025-04-08 | 26.88 | $50.42 | 232000 |
| 2025-04-07 | 29.19 | $52.04 | 217900 |
| 2025-04-04 | 30.74 | $53.04 | 529400 |
| 2025-04-03 | 33.26 | $54.54 | 469400 |
| 2025-04-02 | 44.98 | $59.56 | 212900 |
| 2025-04-01 | 40.02 | $58.32 | 644000 |
| 2025-03-31 | 38.18 | $57.89 | 1.4M |
| 2025-03-28 | 35.93 | $57.37 | 13.7M |
| 2025-03-27 | 40.91 | $59.20 | 1.6M |
| 2025-03-26 | 42.79 | $59.81 | 2.2M |
| 2025-03-25 | 44.18 | $60.25 | 36500 |
| 2025-03-24 | 44.37 | $60.31 | 41100 |
| 2025-03-21 | 36.56 | $58.47 | 21022 |
| 2025-03-20 | 36.74 | $58.54 | 29800 |
| 2025-03-19 | 37.42 | $58.80 | 100940 |
| 2025-03-18 | 32.53 | $57.72 | 121527 |
| 2025-03-17 | 34.35 | $58.49 | 100745 |
| 2025-03-14 | 29.18 | $57.43 | 196800 |
| 2025-03-13 | 23.58 | $56.39 | 261900 |
| 2025-03-12 | 26.49 | $57.91 | 83222 |
| 2025-03-11 | 26.78 | $58.05 | 128342 |
| 2025-03-10 | 29.49 | $59.29 | 139000 |
| 2025-03-07 | 33.08 | $60.69 | 24300 |
| 2025-03-06 | 31.90 | $60.48 | 51500 |
| 2025-03-05 | 34.85 | $61.54 | 32307 |
| 2025-03-04 | 30.53 | $60.79 | 112726 |
| 2025-03-03 | 34.33 | $62.11 | 24500 |
| 2025-02-28 | 39.07 | $63.46 | 25800 |
| 2025-02-27 | 36.28 | $63.01 | 29100 |
| 2025-02-26 | 41.34 | $64.28 | 37338 |
| 2025-02-25 | 41.10 | $64.24 | 30400 |
| 2025-02-24 | 42.06 | $64.47 | 37400 |
| 2025-02-21 | 40.74 | $64.24 | 30100 |
| 2025-02-20 | 49.95 | $66.20 | 18841 |
| 2025-02-19 | 54.03 | $66.89 | 18841 |
| 2025-02-18 | 56.31 | $67.25 | 22103 |
| 2025-02-14 | 55.06 | $67.00 | 102400 |
| 2025-02-13 | 53.85 | $66.76 | 30105 |
| 2025-02-12 | 48.67 | $65.81 | 28525 |
| 2025-02-11 | 48.95 | $65.86 | 21214 |
| 2025-02-10 | 49.69 | $66.00 | 81000 |
| 2025-02-07 | 50.21 | $66.10 | 36700 |
| 2025-02-06 | 54.72 | $66.93 | 24400 |
| 2025-02-05 | 54.67 | $66.92 | 40122 |
| 2025-02-04 | 53.77 | $66.72 | 91339 |
| 2025-02-03 | 49.51 | $65.83 | 44900 |
| 2025-01-31 | 54.85 | $66.82 | 41900 |
| 2025-01-30 | 63.36 | $68.12 | 51747 |
| 2025-01-29 | 59.20 | $67.22 | 31930 |
| 2025-01-28 | 59.70 | $67.29 | 52200 |
| 2025-01-27 | 58.26 | $66.99 | 33138 |
| 2025-01-24 | 55.59 | $66.46 | 26132 |
| 2025-01-23 | 57.23 | $66.71 | 21800 |
| 2025-01-22 | 55.07 | $66.28 | 17400 |
| 2025-01-21 | 56.85 | $66.56 | 56100 |
| 2025-01-17 | 52.54 | $65.73 | 21000 |
| 2025-01-16 | 51.02 | $65.46 | 45123 |
| 2025-01-15 | 48.91 | $65.09 | 29000 |
| 2025-01-14 | 44.73 | $64.41 | 51519 |
| 2025-01-13 | 41.17 | $63.88 | 238512 |
| 2025-01-10 | 42.25 | $64.10 | 90500 |
| 2025-01-08 | 44.29 | $64.51 | 46501 |
| 2025-01-07 | 44.34 | $64.52 | 35500 |
| 2025-01-06 | 47.10 | $65.07 | 92138 |
| 2025-01-03 | 44.84 | $64.69 | 22700 |
| 2025-01-02 | 43.02 | $64.39 | 81518 |
| 2024-12-31 | 44.13 | $64.63 | 41400 |
| 2024-12-30 | 44.91 | $64.80 | 22700 |
| 2024-12-27 | 48.70 | $65.59 | 14500 |
| 2024-12-26 | 51.96 | $66.21 | 13948 |
| 2024-12-24 | 51.11 | $66.04 | 7700 |
| 2024-12-23 | 47.90 | $65.42 | 20100 |
| 2024-12-20 | 48.48 | $65.54 | 20100 |
| 2024-12-19 | 42.96 | $64.54 | 31400 |
| 2024-12-18 | 42.38 | $64.44 | 100300 |
| 2024-12-17 | 54.80 | $66.76 | 43300 |
| 2024-12-16 | 56.42 | $67.00 | 32341 |
| 2024-12-13 | 57.03 | $67.09 | 992649 |
| 2024-12-12 | 60.07 | $67.54 | 66031 |
| 2024-12-11 | 64.20 | $68.11 | 42005 |
| 2024-12-10 | 62.88 | $67.80 | 18431 |
| 2024-12-09 | 64.04 | $67.96 | 41300 |
| 2024-12-06 | 67.97 | $68.49 | 16535 |
| 2024-12-05 | 67.58 | $68.38 | 25229 |
| 2024-12-04 | 68.60 | $68.52 | 21300 |
| 2024-12-03 | 66.66 | $67.95 | 64100 |
| 2024-12-02 | 67.85 | $68.12 | 25000 |
| 2024-11-29 | 66.09 | $67.60 | 4732 |
| 2024-11-27 | 65.40 | $67.40 | 13900 |
| 2024-11-26 | 65.65 | $67.44 | 15222 |
| 2024-11-25 | 71.31 | $68.30 | 15613 |
| 2024-11-22 | 66.08 | $66.68 | 15943 |
| 2024-11-21 | 60.75 | $65.41 | 17240 |
| 2024-11-20 | 55.71 | $64.44 | 17900 |
| 2024-11-19 | 57.00 | $64.62 | 36243 |
| 2024-11-18 | 57.28 | $64.66 | 16420 |
| 2024-11-15 | 57.55 | $64.70 | 29224 |
| 2024-11-14 | 63.42 | $65.53 | 33647 |
| 2024-11-13 | 63.03 | $65.44 | 22300 |
| 2024-11-12 | 61.83 | $65.16 | 28200 |
| 2024-11-11 | 65.28 | $65.64 | 58538 |
| 2024-11-08 | 63.04 | $65.09 | 17822 |
| 2024-11-07 | 63.00 | $65.08 | 32604 |
| 2024-11-06 | 60.12 | $64.40 | 18700 |
| 2024-11-05 | 54.49 | $63.26 | 52800 |
| 2024-11-04 | 49.76 | $62.46 | 15900 |
| 2024-11-01 | 48.61 | $62.28 | 17400 |
| 2024-10-31 | 48.73 | $62.30 | 23518 |
| 2024-10-30 | 53.10 | $63.02 | 18039 |
| 2024-10-29 | 53.16 | $63.03 | 12640 |
| 2024-10-28 | 54.95 | $63.32 | 15100 |
| 2024-10-25 | 50.94 | $62.58 | 38300 |
| 2024-10-24 | 51.12 | $62.61 | 12800 |
| 2024-10-23 | 50.90 | $62.57 | 16900 |
| 2024-10-22 | 53.58 | $63.05 | 23100 |
| 2024-10-21 | 57.14 | $63.65 | 12000 |
| 2024-10-18 | 62.61 | $64.48 | 23200 |
| 2024-10-17 | 60.81 | $64.06 | 15102 |
| 2024-10-16 | 61.89 | $64.22 | 32800 |
| 2024-10-15 | 58.71 | $63.49 | 27488 |
| 2024-10-14 | 57.74 | $63.28 | 14500 |
| 2024-10-11 | 57.02 | $63.12 | 28200 |
| 2024-10-10 | 53.40 | $62.36 | 20632 |
| 2024-10-09 | 54.79 | $62.60 | 17630 |
| 2024-10-08 | 53.30 | $62.29 | 23600 |
| 2024-10-07 | 52.15 | $62.05 | 19963 |
| 2024-10-04 | 55.98 | $62.75 | 21500 |
| 2024-10-03 | 53.08 | $62.13 | 23000 |
| 2024-10-02 | 55.14 | $62.50 | 58816 |
| 2024-10-01 | 57.37 | $62.89 | 33400 |
| 2024-09-30 | 59.73 | $63.29 | 26000 |
| 2024-09-27 | 62.34 | $63.72 | 14200 |
| 2024-09-26 | 61.60 | $63.52 | 86107 |
| 2024-09-25 | 58.86 | $62.81 | 15200 |
| 2024-09-24 | 62.12 | $63.36 | 19200 |
| 2024-09-23 | 61.19 | $63.11 | 22808 |
| 2024-09-20 | 59.65 | $62.70 | 22240 |
| 2024-09-19 | 61.34 | $63.00 | 30400 |
| 2024-09-18 | 58.39 | $62.21 | 16700 |
| 2024-09-17 | 58.50 | $62.23 | 22823 |
| 2024-09-16 | 56.84 | $61.79 | 25300 |
| 2024-09-13 | 55.85 | $61.53 | 215300 |
| 2024-09-12 | 51.69 | $60.50 | 43200 |
| 2024-09-11 | 48.31 | $59.75 | 39100 |
| 2024-09-10 | 46.70 | $59.41 | 25828 |
| 2024-09-09 | 48.91 | $59.93 | 15930 |
| 2024-09-06 | 47.27 | $59.57 | 18245 |
| 2024-09-05 | 51.26 | $60.49 | 14600 |
| 2024-09-04 | 52.54 | $60.77 | 17800 |
| 2024-09-03 | 52.38 | $60.73 | 27121 |
| 2024-08-30 | 56.54 | $61.64 | 41143 |
| 2024-08-29 | 55.36 | $61.32 | 10100 |
| 2024-08-28 | 55.77 | $61.41 | 35127 |
| 2024-08-27 | 58.34 | $61.98 | 21732 |
| 2024-08-26 | 58.93 | $62.11 | 111237 |
| 2024-08-23 | 59.95 | $62.34 | 217600 |
| 2024-08-22 | 55.18 | $60.85 | 85600 |
| 2024-08-21 | 57.36 | $61.35 | 23114 |
| 2024-08-20 | 53.94 | $60.36 | 16800 |
| 2024-08-19 | 55.08 | $60.63 | 14305 |
| 2024-08-16 | 53.05 | $60.05 | 19732 |
| 2024-08-15 | 52.17 | $59.80 | 133639 |
| 2024-08-14 | 46.70 | $58.37 | 46904 |
| 2024-08-13 | 47.93 | $58.71 | 52600 |
| 2024-08-12 | 44.08 | $57.78 | 20705 |
| 2024-08-09 | 45.89 | $58.30 | 29800 |
| 2024-08-08 | 45.68 | $58.25 | 44200 |
| 2024-08-07 | 39.33 | $56.78 | 50300 |
| 2024-08-06 | 41.53 | $57.48 | 303800 |
| 2024-08-05 | 37.09 | $56.55 | 72533 |
| 2024-08-02 | 41.39 | $57.89 | 43600 |
| 2024-08-01 | 47.65 | $59.49 | 35733 |
| 2024-07-31 | 53.42 | $60.69 | 35200 |
| 2024-07-30 | 51.56 | $60.29 | 19900 |
| 2024-07-29 | 49.90 | $59.94 | 19047 |
| 2024-07-26 | 48.57 | $59.66 | 27300 |
| 2024-07-25 | 43.72 | $58.71 | 22235 |
| 2024-07-24 | 44.10 | $58.80 | 26300 |
| 2024-07-23 | 50.21 | $60.15 | 21909 |
| 2024-07-22 | 50.51 | $60.21 | 20500 |
| 2024-07-19 | 48.09 | $59.71 | 12200 |
| 2024-07-18 | 49.66 | $60.05 | 22800 |
| 2024-07-17 | 53.62 | $60.86 | 12800 |
| 2024-07-16 | 59.83 | $61.97 | 40800 |
| 2024-07-15 | 52.59 | $60.43 | 309900 |
| 2024-07-12 | 55.10 | $60.84 | 27000 |
| 2024-07-11 | 52.02 | $60.26 | 55037 |
| 2024-07-10 | 43.67 | $58.94 | 62400 |
| 2024-07-09 | 42.73 | $58.81 | 42147 |
| 2024-07-08 | 44.01 | $59.05 | 85100 |
| 2024-07-05 | 42.72 | $58.86 | 48700 |
| 2024-07-03 | 43.58 | $59.03 | 82148 |
| 2024-07-02 | 42.81 | $58.91 | 52712 |
| 2024-07-01 | 42.81 | $58.91 | 229448 |
| 2024-06-28 | 47.67 | $59.91 | 27008 |
| 2024-06-27 | 45.80 | $59.59 | 16916 |
| 2024-06-26 | 47.31 | $59.89 | 14700 |
| 2024-06-25 | 47.81 | $59.99 | 12900 |
| 2024-06-24 | 51.46 | $60.70 | 19345 |
| 2024-06-21 | 49.98 | $60.41 | 15500 |
| 2024-06-20 | 48.53 | $60.13 | 23800 |
| 2024-06-18 | 48.87 | $60.20 | 23300 |
| 2024-06-17 | 49.57 | $60.35 | 47500 |
| 2024-06-14 | 44.95 | $59.42 | 14400 |
| 2024-06-13 | 49.64 | $60.43 | 32535 |
| 2024-06-12 | 52.36 | $60.96 | 44100 |
| 2024-06-11 | 47.34 | $59.99 | 24406 |
| 2024-06-10 | 49.48 | $60.41 | 113600 |
| 2024-06-07 | 48.21 | $60.17 | 18700 |
| 2024-06-06 | 50.21 | $60.57 | 35011 |
| 2024-06-05 | 52.33 | $60.98 | 71400 |
| 2024-06-04 | 49.10 | $60.33 | 64947 |
| 2024-06-03 | 52.76 | $61.03 | 19400 |
| 2024-05-31 | 52.03 | $60.88 | 39500 |
| 2024-05-30 | 47.24 | $59.95 | 48722 |
| 2024-05-29 | 44.45 | $59.46 | 49600 |
| 2024-05-28 | 47.15 | $60.02 | 29500 |
| 2024-05-24 | 48.55 | $60.30 | 41900 |
| 2024-05-23 | 42.98 | $59.33 | 47900 |
| 2024-05-22 | 47.02 | $60.14 | 39700 |
| 2024-05-21 | 51.88 | $60.99 | 20700 |
| 2024-05-20 | 53.94 | $61.32 | 15400 |
| 2024-05-17 | 54.00 | $61.33 | 16000 |
| 2024-05-16 | 55.14 | $61.52 | 19600 |
| 2024-05-15 | 57.37 | $61.89 | 99106 |
| 2024-05-14 | 56.83 | $61.77 | 17400 |
| 2024-05-13 | 55.08 | $61.38 | 21015 |
| 2024-05-10 | 53.56 | $61.05 | 20100 |
| 2024-05-09 | 53.67 | $61.07 | 18738 |
| 2024-05-08 | 50.21 | $60.32 | 26500 |
| 2024-05-07 | 51.38 | $60.56 | 41500 |
| 2024-05-06 | 52.29 | $60.75 | 26747 |
| 2024-05-03 | 47.79 | $59.78 | 22231 |
| 2024-05-02 | 44.84 | $59.20 | 34022 |
| 2024-05-01 | 39.83 | $58.30 | 98731 |
| 2024-04-30 | 40.57 | $58.49 | 43509 |
| 2024-04-29 | 46.33 | $59.83 | 43144 |
| 2024-04-26 | 44.31 | $59.47 | 49110 |
| 2024-04-25 | 42.36 | $59.13 | 28700 |
| 2024-04-24 | 45.10 | $59.75 | 33318 |
| 2024-04-23 | 45.91 | $59.93 | 46100 |
| 2024-04-22 | 41.01 | $59.06 | 34700 |
| 2024-04-19 | 37.09 | $58.43 | 19126 |
| 2024-04-18 | 37.77 | $58.61 | 34300 |
| 2024-04-17 | 37.65 | $58.59 | 40000 |
| 2024-04-16 | 38.65 | $58.87 | 26800 |
| 2024-04-15 | 39.57 | $59.13 | 41801 |
| 2024-04-12 | 42.40 | $59.89 | 326439 |
| 2024-04-11 | 47.48 | $61.09 | 43400 |
| 2024-04-10 | 45.56 | $60.72 | 33600 |
| 2024-04-09 | 52.70 | $62.17 | 27033 |
| 2024-04-08 | 52.11 | $62.05 | 22500 |
| 2024-04-05 | 51.20 | $61.86 | 37146 |
| 2024-04-04 | 48.85 | $61.38 | 55500 |
| 2024-04-03 | 54.85 | $62.53 | 30900 |
| 2024-04-02 | 55.47 | $62.64 | 24931 |
| 2024-04-01 | 64.61 | $64.09 | 164942 |
| 2024-03-28 | 67.90 | $64.54 | 25944 |
| 2024-03-27 | 66.49 | $64.15 | 153735 |
| 2024-03-26 | 62.35 | $63.12 | 19900 |
| 2024-03-25 | 61.92 | $63.02 | 41300 |
| 2024-03-22 | 64.31 | $63.36 | 22221 |
| 2024-03-21 | 68.54 | $63.93 | 19100 |
| 2024-03-20 | 66.33 | $63.33 | 48116 |
| 2024-03-19 | 61.43 | $62.19 | 82000 |
| 2024-03-18 | 58.79 | $61.66 | 32100 |
| 2024-03-15 | 59.30 | $61.73 | 30100 |
| 2024-03-14 | 60.58 | $61.91 | 22946 |
| 2024-03-13 | 66.10 | $62.64 | 24536 |
| 2024-03-12 | 63.27 | $61.99 | 21422 |
| 2024-03-11 | 61.88 | $61.69 | 52400 |
| 2024-03-08 | 62.71 | $61.80 | 75800 |
| 2024-03-07 | 65.67 | $62.19 | 21107 |
| 2024-03-06 | 64.14 | $61.82 | 214800 |
| 2024-03-05 | 64.10 | $61.81 | 27506 |
| 2024-03-04 | 64.66 | $61.89 | 40217 |
| 2024-03-01 | 65.35 | $61.99 | 26045 |
| 2024-02-29 | 64.24 | $61.68 | 35300 |
| 2024-02-28 | 62.93 | $61.32 | 26100 |
| 2024-02-27 | 62.86 | $61.30 | 46414 |
| 2024-02-26 | 60.26 | $60.59 | 71400 |
| 2024-02-23 | 61.12 | $60.74 | 104320 |
| 2024-02-22 | 59.93 | $60.41 | 36739 |
| 2024-02-21 | 56.43 | $59.50 | 68508 |
| 2024-02-20 | 56.74 | $59.56 | 47200 |
| 2024-02-16 | 58.73 | $59.95 | 29345 |
| 2024-02-15 | 61.30 | $60.44 | 57215 |
| 2024-02-14 | 58.75 | $59.71 | 156640 |
| 2024-02-13 | 54.53 | $58.63 | 50318 |
| 2024-02-12 | 63.43 | $60.19 | 32300 |
| 2024-02-09 | 60.36 | $59.41 | 117200 |
| 2024-02-08 | 60.20 | $59.37 | 103437 |
| 2024-02-07 | 57.37 | $58.69 | 36110 |
| 2024-02-06 | 56.85 | $58.57 | 114200 |
| 2024-02-05 | 54.14 | $57.95 | 31739 |
| 2024-02-02 | 58.30 | $58.69 | 33800 |
| 2024-02-01 | 57.92 | $58.60 | 120200 |
| 2024-01-31 | 53.33 | $57.56 | 51200 |
| 2024-01-30 | 58.71 | $58.48 | 54909 |
| 2024-01-29 | 60.41 | $58.75 | 125220 |
| 2024-01-26 | 58.29 | $58.25 | 31221 |
| 2024-01-25 | 57.73 | $58.12 | 24300 |
| 2024-01-24 | 53.68 | $57.23 | 88000 |
| 2024-01-23 | 56.45 | $57.71 | 48400 |
| 2024-01-22 | 57.27 | $57.85 | 36139 |
| 2024-01-19 | 55.29 | $57.40 | 40434 |
| 2024-01-18 | 53.99 | $57.11 | 38341 |
| 2024-01-17 | 51.09 | $56.49 | 33300 |
| 2024-01-16 | 52.61 | $56.79 | 30724 |
| 2024-01-12 | 53.11 | $56.89 | 501500 |
| 2024-01-11 | 57.60 | $57.75 | 50800 |
| 2024-01-10 | 57.98 | $57.82 | 253317 |
| 2024-01-09 | 57.06 | $57.58 | 28600 |
| 2024-01-08 | 58.37 | $57.84 | 64700 |
| 2024-01-05 | 54.92 | $56.93 | 130947 |
| 2024-01-04 | 53.72 | $56.63 | 32400 |
| 2024-01-03 | 53.72 | $56.63 | 55129 |
| 2024-01-02 | 62.67 | $58.41 | 246300 |
| 2023-12-29 | 66.02 | $58.98 | 45506 |
| 2023-12-28 | 68.71 | $59.42 | 18406 |
| 2023-12-27 | 68.60 | $59.38 | 53400 |
| 2023-12-26 | 68.55 | $59.36 | 42317 |
| 2023-12-22 | 67.83 | $59.08 | 59700 |
| 2023-12-21 | 69.45 | $59.38 | 90300 |
| 2023-12-20 | 66.63 | $58.26 | 43100 |
| 2023-12-19 | 72.97 | $59.37 | 23919 |
| 2023-12-18 | 70.91 | $58.50 | 45400 |
| 2023-12-15 | 71.03 | $58.52 | 152237 |
| 2023-12-14 | 74.15 | $59.05 | 57116 |
| 2023-12-13 | 70.45 | $57.46 | 62906 |
| 2023-12-12 | 66.60 | $56.11 | 47700 |
| 2023-12-11 | 68.81 | $56.46 | 35113 |
| 2023-12-08 | 66.32 | $55.64 | 102949 |
| 2023-12-07 | 65.16 | $55.28 | 15704 |
| 2023-12-06 | 63.30 | $54.72 | 58523 |
| 2023-12-05 | 61.99 | $54.34 | 35800 |
| 2023-12-04 | 67.80 | $55.30 | 107900 |
| 2023-12-01 | 67.22 | $55.11 | 46605 |
| 2023-11-30 | 61.28 | $53.40 | 18310 |
| 2023-11-29 | 60.40 | $53.18 | 35749 |
| 2023-11-28 | 59.73 | $53.01 | 46814 |
| 2023-11-27 | 59.50 | $52.95 | 93705 |
| 2023-11-24 | 59.99 | $53.04 | 22100 |
| 2023-11-22 | 59.42 | $52.88 | 35000 |
| 2023-11-21 | 58.28 | $52.55 | 60439 |
| 2023-11-20 | 60.49 | $53.00 | 87300 |
| 2023-11-17 | 59.22 | $52.61 | 324800 |
| 2023-11-16 | 56.51 | $51.82 | 50310 |
| 2023-11-15 | 59.85 | $52.52 | 179338 |
| 2023-11-14 | 57.96 | $51.96 | 82623 |
| 2023-11-13 | 48.90 | $49.74 | 89433 |
| 2023-11-10 | 49.96 | $49.97 | 229842 |
| 2023-11-09 | 47.51 | $49.45 | 115400 |
| 2023-11-08 | 50.68 | $50.15 | 86600 |
| 2023-11-07 | 52.43 | $50.52 | 145900 |
| 2023-11-06 | 51.75 | $50.36 | 64400 |
| 2023-11-03 | 54.16 | $50.88 | 169900 |
| 2023-11-02 | 46.40 | $49.18 | 116611 |
| 2023-11-01 | 39.41 | $47.96 | 262916 |
| 2023-10-31 | 38.85 | $47.87 | 46400 |
| 2023-10-30 | 36.05 | $47.42 | 87900 |
| 2023-10-27 | 31.89 | $46.79 | 1.0M |
| 2023-10-26 | 33.57 | $47.30 | 168100 |
| 2023-10-25 | 34.65 | $47.62 | 69000 |
| 2023-10-24 | 37.54 | $48.42 | 233113 |
| 2023-10-23 | 36.02 | $48.18 | 139504 |
| 2023-10-20 | 36.80 | $48.40 | 104529 |
| 2023-10-19 | 37.46 | $48.59 | 45625 |
| 2023-10-18 | 39.99 | $49.29 | 33120 |
| 2023-10-17 | 45.01 | $50.51 | 107006 |
| 2023-10-16 | 41.77 | $49.94 | 78100 |
| 2023-10-13 | 35.05 | $48.89 | 459244 |
| 2023-10-12 | 36.94 | $49.38 | 92300 |
| 2023-10-11 | 41.59 | $50.45 | 88529 |
| 2023-10-10 | 41.59 | $50.45 | 79231 |
| 2023-10-09 | 37.12 | $49.78 | 194841 |
| 2023-10-06 | 35.94 | $49.61 | 73300 |
| 2023-10-05 | 32.08 | $49.07 | 69600 |
| 2023-10-04 | 34.49 | $49.73 | 187132 |
| 2023-10-03 | 31.69 | $49.35 | 159900 |
| 2023-10-02 | 37.08 | $50.71 | 178600 |
| 2023-09-29 | 38.46 | $51.01 | 214000 |
| 2023-09-28 | 38.02 | $50.95 | 48000 |
| 2023-09-27 | 32.99 | $50.28 | 113400 |
| 2023-09-26 | 30.25 | $49.94 | 90700 |
| 2023-09-25 | 32.51 | $50.55 | 45700 |
| 2023-09-22 | 32.04 | $50.49 | 112521 |
| 2023-09-21 | 33.81 | $50.96 | 105700 |
| 2023-09-20 | 38.53 | $52.06 | 45400 |
| 2023-09-19 | 39.98 | $52.36 | 264126 |
| 2023-09-18 | 40.13 | $52.39 | 55334 |
| 2023-09-15 | 42.34 | $52.85 | 36300 |
| 2023-09-14 | 45.72 | $53.50 | 46935 |
| 2023-09-13 | 39.66 | $52.64 | 52138 |
| 2023-09-12 | 42.15 | $53.12 | 71546 |
| 2023-09-11 | 42.96 | $53.27 | 110200 |
| 2023-09-08 | 41.91 | $53.12 | 502200 |
| 2023-09-07 | 41.84 | $53.11 | 138140 |
| 2023-09-06 | 43.68 | $53.49 | 78132 |
| 2023-09-05 | 45.22 | $53.80 | 43900 |
| 2023-09-01 | 50.15 | $54.71 | 57200 |
| 2023-08-31 | 48.33 | $54.40 | 25316 |
| 2023-08-30 | 48.33 | $54.40 | 27628 |
| 2023-08-29 | 46.80 | $54.13 | 31911 |
| 2023-08-28 | 41.36 | $53.24 | 78148 |
| 2023-08-25 | 37.97 | $52.74 | 51900 |
| 2023-08-24 | 38.31 | $52.82 | 32026 |
| 2023-08-23 | 42.51 | $53.76 | 60830 |
| 2023-08-22 | 38.34 | $53.15 | 53343 |
| 2023-08-21 | 40.83 | $53.69 | 57200 |
| 2023-08-18 | 41.83 | $53.90 | 185609 |
| 2023-08-17 | 39.76 | $53.59 | 67015 |
| 2023-08-16 | 43.83 | $54.44 | 67600 |
| 2023-08-15 | 47.25 | $55.07 | 144029 |
| 2023-08-14 | 51.15 | $55.72 | 99700 |
| 2023-08-11 | 49.18 | $55.40 | 603000 |
| 2023-08-10 | 50.70 | $55.65 | 75100 |
| 2023-08-09 | 49.70 | $55.48 | 109700 |
| 2023-08-08 | 52.68 | $55.98 | 51908 |
| 2023-08-07 | 54.22 | $56.23 | 114548 |
| 2023-08-04 | 52.64 | $55.93 | 109414 |
| 2023-08-03 | 52.22 | $55.85 | 48603 |
| 2023-08-02 | 53.46 | $56.07 | 69100 |
| 2023-08-01 | 59.00 | $56.99 | 267900 |
| 2023-07-31 | 61.78 | $57.41 | 58104 |
| 2023-07-28 | 59.94 | $56.98 | 556041 |
| 2023-07-27 | 57.08 | $56.35 | 111134 |
| 2023-07-26 | 61.96 | $57.08 | 31715 |
| 2023-07-25 | 59.67 | $56.57 | 75614 |
| 2023-07-24 | 61.60 | $56.85 | 154100 |
| 2023-07-21 | 62.63 | $57.00 | 49600 |
| 2023-07-20 | 64.84 | $57.32 | 59020 |
| 2023-07-19 | 70.91 | $58.14 | 65737 |
| 2023-07-18 | 70.17 | $57.91 | 54227 |
| 2023-07-17 | 67.56 | $57.15 | 162500 |
| 2023-07-14 | 67.06 | $57.01 | 75900 |
| 2023-07-13 | 70.87 | $57.52 | 69608 |
| 2023-07-12 | 70.33 | $57.35 | 124800 |
| 2023-07-11 | 69.10 | $56.96 | 54741 |
| 2023-07-10 | 65.96 | $56.05 | 58600 |
| 2023-07-07 | 61.88 | $55.04 | 85824 |
| 2023-07-06 | 59.70 | $54.56 | 213410 |
| 2023-07-05 | 65.32 | $55.32 | 109700 |
| 2023-07-03 | 66.98 | $55.53 | 117900 |
| 2023-06-30 | 65.72 | $55.21 | 149847 |
| 2023-06-29 | 63.00 | $54.56 | 66644 |
| 2023-06-28 | 62.43 | $54.43 | 73100 |
| 2023-06-27 | 62.01 | $54.33 | 182339 |
| 2023-06-26 | 56.28 | $53.11 | 153001 |
| 2023-06-23 | 55.01 | $52.87 | 90003 |
| 2023-06-22 | 57.31 | $53.22 | 59913 |
| 2023-06-21 | 58.51 | $53.40 | 105500 |
| 2023-06-20 | 58.33 | $53.36 | 60936 |
| 2023-06-16 | 60.42 | $53.69 | 136600 |
| 2023-06-15 | 62.16 | $53.96 | 161600 |
| 2023-06-14 | 60.61 | $53.57 | 282004 |
| 2023-06-13 | 61.59 | $53.73 | 185500 |
| 2023-06-12 | 59.06 | $53.09 | 256524 |
| 2023-06-09 | 56.51 | $52.49 | 464100 |
| 2023-06-08 | 56.90 | $52.56 | 169631 |
| 2023-06-07 | 57.17 | $52.61 | 272301 |
| 2023-06-06 | 55.53 | $52.20 | 228618 |
| 2023-06-05 | 49.31 | $50.82 | 288397 |
| 2023-06-02 | 50.63 | $51.09 | 152944 |
| 2023-06-01 | 41.38 | $49.41 | 285000 |
| 2023-05-31 | 40.43 | $49.26 | 181900 |
| 2023-05-30 | 44.13 | $50.08 | 66900 |
| 2023-05-26 | 44.46 | $50.15 | 94522 |
| 2023-05-25 | 42.89 | $49.88 | 94716 |
| 2023-05-24 | 43.63 | $50.05 | 59626 |
| 2023-05-23 | 45.41 | $50.46 | 93732 |
| 2023-05-22 | 48.20 | $51.07 | 97041 |
| 2023-05-19 | 48.71 | $51.18 | 187900 |
| 2023-05-18 | 53.31 | $52.12 | 42838 |
| 2023-05-17 | 49.81 | $51.39 | 44600 |
| 2023-05-16 | 44.34 | $50.38 | 142432 |
| 2023-05-15 | 49.24 | $51.35 | 58300 |
| 2023-05-12 | 47.06 | $50.97 | 67700 |
| 2023-05-11 | 48.04 | $51.16 | 52229 |
| 2023-05-10 | 48.24 | $51.20 | 332600 |
| 2023-05-09 | 49.98 | $51.55 | 95700 |
| 2023-05-08 | 51.23 | $51.80 | 177301 |
| 2023-05-05 | 50.38 | $51.62 | 76500 |
| 2023-05-04 | 44.40 | $50.45 | 295231 |
| 2023-05-03 | 50.42 | $51.67 | 72503 |
| 2023-05-02 | 52.06 | $51.97 | 68100 |
| 2023-05-01 | 54.19 | $52.35 | 256000 |
| 2023-04-28 | 53.62 | $52.23 | 322800 |
| 2023-04-27 | 50.46 | $51.58 | 98000 |
| 2023-04-26 | 45.62 | $50.69 | 134520 |
| 2023-04-25 | 47.61 | $51.09 | 205000 |
| 2023-04-24 | 53.95 | $52.23 | 139947 |
| 2023-04-21 | 53.54 | $52.15 | 53108 |
| 2023-04-20 | 52.99 | $52.04 | 49600 |
| 2023-04-19 | 54.16 | $52.25 | 63500 |
| 2023-04-18 | 53.88 | $52.19 | 107800 |
| 2023-04-17 | 51.92 | $51.76 | 185826 |
| 2023-04-14 | 50.90 | $51.54 | 375009 |
| 2023-04-13 | 50.17 | $51.38 | 91045 |
| 2023-04-12 | 48.59 | $51.03 | 115445 |
| 2023-04-11 | 52.34 | $51.86 | 78700 |
| 2023-04-10 | 49.43 | $51.21 | 177500 |
| 2023-04-06 | 45.77 | $50.45 | 119000 |
| 2023-04-05 | 46.70 | $50.67 | 111435 |
| 2023-04-04 | 50.28 | $51.48 | 152733 |
| 2023-04-03 | 52.79 | $52.01 | 723740 |
| 2023-03-31 | 52.45 | $51.93 | 179400 |
| 2023-03-30 | 46.94 | $50.72 | 193600 |
| 2023-03-29 | 45.51 | $50.43 | 172335 |
| 2023-03-28 | 42.66 | $49.87 | 211206 |
| 2023-03-27 | 40.44 | $49.45 | 205300 |
| 2023-03-24 | 38.22 | $49.04 | 19.5M |
| 2023-03-23 | 38.86 | $49.23 | 1.7M |
| 2023-03-22 | 39.55 | $49.44 | 1.9M |
| 2023-03-21 | 43.43 | $50.55 | 83018 |
| 2023-03-20 | 38.24 | $49.55 | 247114 |
| 2023-03-17 | 36.36 | $49.21 | 94300 |
| 2023-03-16 | 39.09 | $50.03 | 68338 |
| 2023-03-15 | 35.14 | $49.33 | 24900 |
| 2023-03-14 | 37.17 | $49.95 | 187724 |
| 2023-03-13 | 35.39 | $49.64 | 114700 |
| 2023-03-10 | 38.56 | $50.59 | 49340 |
| 2023-03-09 | 42.74 | $51.68 | 85524 |
| 2023-03-08 | 49.29 | $53.09 | 80000 |
| 2023-03-07 | 48.76 | $52.99 | 30419 |
| 2023-03-06 | 50.36 | $53.31 | 29400 |
| 2023-03-03 | 53.87 | $53.98 | 19000 |
| 2023-03-02 | 50.81 | $53.35 | 237900 |
| 2023-03-01 | 48.59 | $52.92 | 122221 |
| 2023-02-28 | 49.33 | $53.07 | 34800 |
| 2023-02-27 | 49.42 | $53.09 | 115900 |
| 2023-02-24 | 49.05 | $53.01 | 79900 |
| 2023-02-23 | 51.67 | $53.59 | 401329 |
| 2023-02-22 | 51.37 | $53.52 | 319515 |
| 2023-02-21 | 50.33 | $53.27 | 31833 |
| 2023-02-17 | 58.77 | $55.04 | 27409 |
| 2023-02-16 | 59.14 | $55.11 | 49602 |
| 2023-02-15 | 62.48 | $55.73 | 39000 |
| 2023-02-14 | 60.92 | $55.27 | 26800 |
| 2023-02-13 | 59.86 | $54.96 | 62430 |
| 2023-02-10 | 56.41 | $54.01 | 48811 |
| 2023-02-09 | 58.58 | $54.44 | 87100 |
| 2023-02-08 | 60.37 | $54.79 | 80700 |
| 2023-02-07 | 65.30 | $55.70 | 39520 |
| 2023-02-06 | 64.76 | $55.52 | 166700 |
| 2023-02-03 | 69.76 | $56.39 | 640700 |
| 2023-02-02 | 73.08 | $56.93 | 482006 |
| 2023-02-01 | 71.33 | $56.20 | 138000 |
| 2023-01-31 | 68.11 | $55.01 | 72500 |
| 2023-01-30 | 63.49 | $53.60 | 19615 |
| 2023-01-27 | 65.67 | $53.94 | 44200 |
| 2023-01-26 | 64.90 | $53.71 | 31300 |
| 2023-01-25 | 63.54 | $53.31 | 39000 |
| 2023-01-24 | 62.68 | $53.06 | 22800 |
| 2023-01-23 | 64.23 | $53.33 | 36700 |
| 2023-01-20 | 61.08 | $52.40 | 32500 |
| 2023-01-19 | 56.95 | $51.33 | 17300 |
| 2023-01-18 | 60.98 | $52.03 | 47800 |
| 2023-01-17 | 64.77 | $52.64 | 26838 |
| 2023-01-13 | 65.40 | $52.74 | 25029 |
| 2023-01-12 | 64.95 | $52.60 | 26816 |
| 2023-01-11 | 63.68 | $52.21 | 32835 |
| 2023-01-10 | 61.15 | $51.47 | 23800 |
| 2023-01-09 | 58.63 | $50.79 | 38600 |
| 2023-01-06 | 58.14 | $50.66 | 81200 |
| 2023-01-05 | 53.62 | $49.54 | 75300 |
| 2023-01-04 | 53.81 | $49.58 | 50201 |
| 2023-01-03 | 47.22 | $48.15 | 27016 |
| 2022-12-30 | 47.31 | $48.17 | 47300 |
| 2022-12-29 | 47.44 | $48.20 | 51424 |
| 2022-12-28 | 42.38 | $47.18 | 49219 |
| 2022-12-27 | 45.79 | $48.01 | 64042 |
| 2022-12-23 | 45.74 | $48.00 | 13919 |
| 2022-12-22 | 44.43 | $47.73 | 52400 |
| 2022-12-21 | 46.52 | $48.26 | 34600 |
| 2022-12-20 | 43.00 | $47.53 | 103400 |
| 2022-12-19 | 43.68 | $47.71 | 26700 |
| 2022-12-16 | 47.14 | $48.60 | 79300 |
| 2022-12-15 | 50.34 | $49.35 | 21806 |
| 2022-12-14 | 54.92 | $50.32 | 35225 |
| 2022-12-13 | 55.32 | $50.40 | 36301 |
| 2022-12-12 | 55.20 | $50.37 | 57037 |
| 2022-12-09 | 53.23 | $49.85 | 26347 |
| 2022-12-08 | 55.41 | $50.34 | 41000 |
| 2022-12-07 | 53.91 | $49.93 | 20200 |
| 2022-12-06 | 54.72 | $50.12 | 22633 |
| 2022-12-05 | 56.82 | $50.61 | 28348 |
| 2022-12-02 | 62.70 | $51.87 | 10945 |
| 2022-12-01 | 62.61 | $51.84 | 14117 |
| 2022-11-30 | 62.25 | $51.71 | 31000 |
| 2022-11-29 | 59.26 | $50.68 | 24800 |
| 2022-11-28 | 57.87 | $50.23 | 94100 |
| 2022-11-25 | 60.61 | $50.86 | 4700 |
| 2022-11-23 | 60.13 | $50.69 | 12042 |
| 2022-11-22 | 59.43 | $50.44 | 24100 |
| 2022-11-21 | 56.55 | $49.44 | 81100 |
| 2022-11-18 | 58.16 | $49.85 | 125300 |
| 2022-11-17 | 57.49 | $49.61 | 8505 |
| 2022-11-16 | 57.60 | $49.64 | 16300 |
| 2022-11-15 | 61.47 | $50.68 | 33036 |
| 2022-11-14 | 59.21 | $49.78 | 65149 |
| 2022-11-11 | 62.01 | $50.51 | 18000 |
| 2022-11-10 | 58.35 | $49.08 | 31900 |
| 2022-11-09 | 48.49 | $46.09 | 36100 |
| 2022-11-08 | 52.95 | $47.21 | 37303 |
| 2022-11-07 | 52.54 | $47.10 | 22822 |
| 2022-11-04 | 51.45 | $46.80 | 19144 |
| 2022-11-03 | 49.08 | $46.16 | 24100 |
| 2022-11-02 | 49.44 | $46.26 | 21800 |
| 2022-11-01 | 55.91 | $47.93 | 40026 |
| 2022-10-31 | 54.94 | $47.64 | 48400 |
| 2022-10-28 | 56.16 | $47.94 | 17148 |
| 2022-10-27 | 53.34 | $47.08 | 23000 |
| 2022-10-26 | 52.91 | $46.95 | 39016 |
| 2022-10-25 | 53.75 | $47.18 | 19120 |
| 2022-10-24 | 49.17 | $45.81 | 30511 |
| 2022-10-21 | 47.48 | $45.34 | 17842 |
| 2022-10-20 | 43.44 | $44.28 | 26236 |
| 2022-10-19 | 45.22 | $44.85 | 31400 |
| 2022-10-18 | 48.88 | $45.95 | 33512 |
| 2022-10-17 | 45.85 | $45.15 | 38800 |
| 2022-10-14 | 41.97 | $44.20 | 44306 |
| 2022-10-13 | 44.69 | $45.05 | 26418 |
| 2022-10-12 | 42.61 | $44.55 | 24704 |
| 2022-10-11 | 42.49 | $44.52 | 41918 |
| 2022-10-10 | 42.21 | $44.45 | 27108 |
| 2022-10-07 | 43.22 | $44.81 | 48831 |
| 2022-10-06 | 46.23 | $45.84 | 23232 |
| 2022-10-05 | 46.92 | $46.07 | 27300 |
| 2022-10-04 | 46.95 | $46.08 | 61700 |
| 2022-10-03 | 40.47 | $44.23 | 113633 |
| 2022-09-30 | 35.59 | $43.02 | 104100 |
| 2022-09-29 | 36.75 | $43.51 | 49239 |
| 2022-09-28 | 40.68 | $45.04 | 110138 |
| 2022-09-27 | 35.07 | $43.74 | 42700 |
| 2022-09-26 | 33.83 | $43.47 | 40705 |
| 2022-09-23 | 35.50 | $44.17 | 170900 |
| 2022-09-22 | 37.85 | $45.10 | 82700 |
| 2022-09-21 | 40.80 | $46.17 | 32000 |
| 2022-09-20 | 43.29 | $47.00 | 23600 |
| 2022-09-19 | 46.78 | $48.07 | 26600 |
| 2022-09-16 | 43.41 | $47.24 | 52200 |
| 2022-09-15 | 45.18 | $47.78 | 41228 |
| 2022-09-14 | 45.54 | $47.89 | 44600 |
| 2022-09-13 | 46.01 | $48.04 | 27700 |
| 2022-09-12 | 54.46 | $50.40 | 9737 |
| 2022-09-09 | 52.35 | $49.80 | 21733 |
| 2022-09-08 | 48.48 | $48.78 | 13500 |
| 2022-09-07 | 47.33 | $48.49 | 13400 |
| 2022-09-06 | 41.26 | $47.08 | 21306 |
| 2022-09-02 | 43.28 | $47.68 | 106300 |
| 2022-09-01 | 43.96 | $47.88 | 59334 |
| 2022-08-31 | 44.09 | $47.92 | 66822 |
| 2022-08-30 | 46.23 | $48.57 | 41124 |
| 2022-08-29 | 47.47 | $48.94 | 15046 |
| 2022-08-26 | 48.14 | $49.14 | 21006 |
| 2022-08-25 | 54.74 | $50.95 | 27900 |
| 2022-08-24 | 51.79 | $50.10 | 27800 |
| 2022-08-23 | 51.51 | $50.02 | 15746 |
| 2022-08-22 | 50.89 | $49.84 | 19031 |
| 2022-08-19 | 56.16 | $51.24 | 20100 |
| 2022-08-18 | 60.31 | $52.22 | 34219 |
| 2022-08-17 | 60.08 | $52.14 | 31738 |
| 2022-08-16 | 64.25 | $53.09 | 66100 |
| 2022-08-15 | 61.32 | $52.00 | 14040 |
| 2022-08-12 | 60.99 | $51.88 | 47137 |
| 2022-08-11 | 59.29 | $51.27 | 17117 |
| 2022-08-10 | 57.77 | $50.74 | 44100 |
| 2022-08-09 | 53.88 | $49.48 | 77011 |
| 2022-08-08 | 58.38 | $50.59 | 16900 |
| 2022-08-05 | 55.99 | $49.83 | 24403 |
| 2022-08-04 | 57.05 | $50.09 | 43940 |
| 2022-08-03 | 57.57 | $50.22 | 44648 |
| 2022-08-02 | 54.61 | $49.24 | 67806 |
| 2022-08-01 | 57.74 | $50.04 | 107422 |
| 2022-07-29 | 56.28 | $49.55 | 34300 |
| 2022-07-28 | 55.51 | $49.29 | 141111 |
| 2022-07-27 | 52.37 | $48.27 | 54005 |
| 2022-07-26 | 48.51 | $47.13 | 74500 |
| 2022-07-25 | 53.30 | $48.46 | 32600 |
| 2022-07-22 | 54.33 | $48.73 | 15700 |
| 2022-07-21 | 55.62 | $49.07 | 102800 |
| 2022-07-20 | 54.99 | $48.86 | 31800 |
| 2022-07-19 | 52.95 | $48.18 | 90100 |
| 2022-07-18 | 47.71 | $46.60 | 35700 |
| 2022-07-15 | 46.89 | $46.37 | 46508 |
| 2022-07-14 | 43.68 | $45.49 | 30621 |
| 2022-07-13 | 45.43 | $46.08 | 69318 |
| 2022-07-12 | 45.15 | $46.00 | 101400 |
| 2022-07-11 | 44.36 | $45.77 | 64230 |
| 2022-07-08 | 46.25 | $46.46 | 79204 |
| 2022-07-07 | 46.83 | $46.67 | 92500 |
| 2022-07-06 | 43.28 | $45.56 | 104500 |
| 2022-07-05 | 44.92 | $46.20 | 92700 |
| 2022-07-01 | 42.45 | $45.44 | 346700 |
| 2022-06-30 | 40.07 | $44.73 | 108439 |
| 2022-06-29 | 41.74 | $45.45 | 259400 |
| 2022-06-28 | 43.08 | $46.02 | 83800 |
| 2022-06-27 | 45.40 | $46.97 | 54038 |
| 2022-06-24 | 45.96 | $47.20 | 54500 |
| 2022-06-23 | 41.16 | $45.62 | 55400 |
| 2022-06-22 | 39.24 | $45.03 | 52000 |
| 2022-06-21 | 39.37 | $45.09 | 35316 |
| 2022-06-17 | 37.94 | $44.63 | 162900 |
| 2022-06-16 | 35.26 | $43.78 | 59133 |
| 2022-06-15 | 40.27 | $46.36 | 81600 |
| 2022-06-14 | 37.63 | $45.55 | 68513 |
| 2022-06-13 | 37.11 | $45.39 | 73400 |
| 2022-06-10 | 42.27 | $47.85 | 55400 |
| 2022-06-09 | 47.02 | $49.73 | 48900 |
| 2022-06-08 | 48.88 | $50.40 | 131208 |
| 2022-06-07 | 49.97 | $50.79 | 101530 |
| 2022-06-06 | 49.36 | $50.57 | 114600 |
| 2022-06-03 | 48.25 | $50.16 | 61645 |
| 2022-06-02 | 49.85 | $50.79 | 71900 |
| 2022-06-01 | 47.22 | $49.79 | 150700 |
| 2022-05-31 | 48.60 | $50.36 | 83233 |
| 2022-05-27 | 49.57 | $50.76 | 42213 |
| 2022-05-26 | 46.77 | $49.65 | 111400 |
| 2022-05-25 | 41.29 | $47.68 | 123800 |
| 2022-05-24 | 35.11 | $45.76 | 81613 |
| 2022-05-23 | 37.94 | $47.19 | 112000 |
| 2022-05-20 | 37.60 | $47.09 | 233900 |
| 2022-05-19 | 38.29 | $47.44 | 192025 |
| 2022-05-18 | 38.55 | $47.58 | 97900 |
| 2022-05-17 | 44.73 | $50.50 | 101541 |
| 2022-05-16 | 40.48 | $49.13 | 257436 |
| 2022-05-13 | 42.05 | $49.83 | 152532 |
| 2022-05-12 | 36.61 | $48.20 | 121324 |
| 2022-05-11 | 33.64 | $47.38 | 248200 |
| 2022-05-10 | 36.22 | $48.69 | 332500 |
| 2022-05-09 | 37.08 | $49.11 | 170700 |
| 2022-05-06 | 40.34 | $50.60 | 182700 |
| 2022-05-05 | 42.88 | $51.66 | 144928 |
| 2022-05-04 | 48.97 | $53.86 | 243100 |
| 2022-05-03 | 44.77 | $52.62 | 235426 |
| 2022-05-02 | 44.45 | $52.53 | 655100 |
| 2022-04-29 | 41.42 | $51.67 | 221436 |
| 2022-04-28 | 45.63 | $53.20 | 202001 |
| 2022-04-27 | 42.16 | $52.25 | 968903 |
| 2022-04-26 | 42.27 | $52.29 | 491800 |
| 2022-04-25 | 46.70 | $53.85 | 757200 |
| 2022-04-22 | 43.49 | $52.96 | 11.7M |
| 2022-04-21 | 47.65 | $54.32 | 2.7M |
| 2022-04-20 | 51.06 | $55.32 | 2.6M |
| 2022-04-19 | 51.66 | $55.49 | 104645 |
| 2022-04-18 | 45.74 | $53.82 | 146634 |
| 2022-04-14 | 46.68 | $54.11 | 198700 |
| 2022-04-13 | 47.29 | $54.30 | 196923 |
| 2022-04-12 | 43.10 | $53.17 | 193008 |
| 2022-04-11 | 43.10 | $53.17 | 283608 |
| 2022-04-08 | 42.81 | $53.09 | 248900 |
| 2022-04-07 | 42.04 | $52.87 | 687115 |
| 2022-04-06 | 42.34 | $52.99 | 548100 |
| 2022-04-05 | 44.84 | $53.99 | 221331 |
| 2022-04-04 | 47.76 | $55.08 | 80900 |
| 2022-04-01 | 45.53 | $54.36 | 262000 |
| 2022-03-31 | 45.84 | $54.48 | 234019 |
| 2022-03-30 | 49.78 | $55.95 | 208800 |
| 2022-03-29 | 53.01 | $57.05 | 122700 |
| 2022-03-28 | 47.89 | $55.30 | 162800 |
| 2022-03-25 | 47.80 | $55.27 | 86813 |
| 2022-03-24 | 48.26 | $55.44 | 120300 |
| 2022-03-23 | 47.09 | $55.03 | 306500 |
| 2022-03-22 | 50.37 | $56.27 | 234136 |
| 2022-03-21 | 48.90 | $55.73 | 66342 |
| 2022-03-18 | 51.61 | $56.74 | 60300 |
| 2022-03-17 | 49.72 | $56.02 | 73038 |
| 2022-03-16 | 48.58 | $55.59 | 273600 |
| 2022-03-15 | 43.82 | $53.90 | 164500 |
| 2022-03-14 | 39.58 | $52.55 | 242913 |
| 2022-03-11 | 40.24 | $52.86 | 4.6M |
| 2022-03-10 | 42.24 | $53.78 | 246228 |
| 2022-03-09 | 42.45 | $53.88 | 446517 |
| 2022-03-08 | 38.03 | $52.42 | 247240 |
| 2022-03-07 | 35.82 | $51.73 | 109700 |
| 2022-03-04 | 42.17 | $54.79 | 120920 |
| 2022-03-03 | 45.82 | $56.24 | 97611 |
| 2022-03-02 | 48.12 | $57.08 | 124700 |
| 2022-03-01 | 42.04 | $55.23 | 293600 |
| 2022-02-28 | 45.05 | $56.34 | 237900 |
| 2022-02-25 | 45.47 | $56.49 | 624100 |
| 2022-02-24 | 40.96 | $55.19 | 360800 |
| 2022-02-23 | 36.84 | $54.11 | 161328 |
| 2022-02-22 | 39.67 | $55.27 | 125900 |
| 2022-02-18 | 44.31 | $56.94 | 200823 |
| 2022-02-17 | 44.73 | $57.08 | 83100 |
| 2022-02-16 | 48.98 | $58.44 | 119200 |
| 2022-02-15 | 50.05 | $58.76 | 298820 |
| 2022-02-14 | 44.89 | $57.31 | 131410 |
| 2022-02-11 | 45.73 | $57.58 | 226632 |
| 2022-02-10 | 49.03 | $58.61 | 128827 |
| 2022-02-09 | 52.34 | $59.56 | 107108 |
| 2022-02-08 | 47.56 | $58.21 | 151428 |
| 2022-02-07 | 42.66 | $57.00 | 81900 |
| 2022-02-04 | 41.80 | $56.80 | 347034 |
| 2022-02-03 | 42.34 | $56.98 | 134700 |
| 2022-02-02 | 45.50 | $58.00 | 484110 |
| 2022-02-01 | 45.82 | $58.10 | 329500 |
| 2022-01-31 | 43.41 | $57.46 | 316416 |
| 2022-01-28 | 37.57 | $56.04 | 294703 |
| 2022-01-27 | 33.42 | $55.14 | 353046 |
| 2022-01-26 | 34.81 | $55.71 | 208936 |
| 2022-01-25 | 37.18 | $56.63 | 213616 |
| 2022-01-24 | 39.61 | $57.50 | 698800 |
| 2022-01-21 | 29.88 | $55.55 | 472304 |
| 2022-01-20 | 31.77 | $56.31 | 392534 |
| 2022-01-19 | 36.16 | $57.84 | 212500 |
| 2022-01-18 | 38.29 | $58.49 | 61241 |
| 2022-01-14 | 42.55 | $59.65 | 305300 |
| 2022-01-13 | 45.40 | $60.34 | 70600 |
| 2022-01-12 | 45.15 | $60.29 | 97100 |
| 2022-01-11 | 45.31 | $60.33 | 113700 |
| 2022-01-10 | 42.91 | $59.83 | 86700 |
| 2022-01-07 | 46.02 | $60.64 | 77722 |
| 2022-01-06 | 48.01 | $61.13 | 305100 |
| 2022-01-05 | 47.08 | $60.92 | 129000 |
| 2022-01-04 | 54.63 | $62.62 | 318609 |
| 2022-01-03 | 52.64 | $62.15 | 478703 |
| 2021-12-31 | 52.17 | $62.04 | 40400 |
| 2021-12-30 | 51.71 | $61.93 | 249547 |
| 2021-12-29 | 51.16 | $61.79 | 54343 |
| 2021-12-28 | 49.98 | $61.49 | 109946 |
| 2021-12-27 | 49.86 | $61.46 | 83000 |
| 2021-12-23 | 47.33 | $60.80 | 48829 |
| 2021-12-22 | 45.71 | $60.39 | 56200 |
| 2021-12-21 | 42.82 | $59.68 | 50500 |
| 2021-12-20 | 36.34 | $58.25 | 431400 |
| 2021-12-17 | 40.59 | $59.64 | 60138 |
| 2021-12-16 | 41.52 | $59.92 | 118931 |
| 2021-12-15 | 44.86 | $60.88 | 157700 |
| 2021-12-14 | 42.62 | $60.39 | 193200 |
| 2021-12-13 | 43.69 | $60.70 | 105200 |
| 2021-12-10 | 49.16 | $62.15 | 2.2M |
| 2021-12-09 | 47.34 | $61.73 | 70800 |
| 2021-12-08 | 50.27 | $62.45 | 108300 |
| 2021-12-07 | 49.48 | $62.26 | 103031 |
| 2021-12-06 | 44.94 | $61.21 | 114123 |
| 2021-12-03 | 40.75 | $60.34 | 51200 |
| 2021-12-02 | 43.35 | $61.06 | 125200 |
| 2021-12-01 | 35.30 | $59.58 | 359011 |
| 2021-11-30 | 39.15 | $60.66 | 152700 |
| 2021-11-29 | 45.95 | $62.20 | 81200 |
| 2021-11-26 | 46.60 | $62.33 | 53300 |
| 2021-11-24 | 53.95 | $63.65 | 56900 |
| 2021-11-23 | 56.72 | $64.08 | 81000 |
| 2021-11-22 | 58.23 | $64.31 | 48829 |
| 2021-11-19 | 57.72 | $64.20 | 89401 |
| 2021-11-18 | 62.22 | $64.88 | 42606 |
| 2021-11-17 | 62.09 | $64.85 | 70504 |
| 2021-11-16 | 67.11 | $65.57 | 63500 |
| 2021-11-15 | 65.02 | $65.01 | 296400 |
| 2021-11-12 | 63.97 | $64.74 | 41700 |
| 2021-11-11 | 61.80 | $64.20 | 54400 |
| 2021-11-10 | 60.37 | $63.86 | 38326 |
| 2021-11-09 | 64.85 | $64.52 | 68600 |
| 2021-11-08 | 64.12 | $64.33 | 44800 |
| 2021-11-05 | 64.72 | $64.42 | 52800 |
| 2021-11-04 | 62.53 | $63.83 | 102628 |
| 2021-11-03 | 62.91 | $63.89 | 196500 |
| 2021-11-02 | 57.78 | $62.62 | 289718 |
| 2021-11-01 | 59.82 | $62.95 | 440400 |
| 2021-10-29 | 54.60 | $61.82 | 31430 |
| 2021-10-28 | 54.15 | $61.73 | 32549 |
| 2021-10-27 | 50.91 | $61.10 | 43223 |
| 2021-10-26 | 55.78 | $61.92 | 48009 |
| 2021-10-25 | 59.13 | $62.43 | 54000 |
| 2021-10-22 | 57.61 | $62.11 | 44400 |
| 2021-10-21 | 57.74 | $62.13 | 151538 |
| 2021-10-20 | 54.19 | $61.39 | 51800 |
| 2021-10-19 | 53.23 | $61.20 | 54200 |
| 2021-10-18 | 54.25 | $61.38 | 47900 |
| 2021-10-15 | 51.50 | $60.82 | 50300 |
| 2021-10-14 | 50.95 | $60.71 | 56700 |
| 2021-10-13 | 46.20 | $59.81 | 54000 |
| 2021-10-12 | 45.59 | $59.70 | 45742 |
| 2021-10-11 | 43.48 | $59.32 | 86400 |
| 2021-10-08 | 45.60 | $59.80 | 88014 |
| 2021-10-07 | 46.87 | $60.08 | 45300 |
| 2021-10-06 | 40.60 | $58.96 | 107500 |
| 2021-10-05 | 41.77 | $59.24 | 120200 |
| 2021-10-04 | 41.08 | $59.12 | 584019 |
| 2021-10-01 | 43.28 | $59.66 | 436800 |
| 2021-09-30 | 40.18 | $59.11 | 102600 |
| 2021-09-29 | 48.45 | $60.92 | 56436 |
| 2021-09-28 | 47.83 | $60.81 | 62844 |
| 2021-09-27 | 53.13 | $61.77 | 30623 |
| 2021-09-24 | 51.48 | $61.46 | 45605 |
| 2021-09-23 | 51.81 | $61.52 | 26700 |
| 2021-09-22 | 48.92 | $60.97 | 97700 |
| 2021-09-21 | 43.46 | $60.04 | 44641 |
| 2021-09-20 | 44.14 | $60.18 | 64100 |
| 2021-09-17 | 50.09 | $61.31 | 25924 |
| 2021-09-16 | 51.26 | $61.51 | 121100 |
| 2021-09-15 | 48.89 | $61.09 | 45522 |
| 2021-09-14 | 45.02 | $60.45 | 64100 |
| 2021-09-13 | 47.08 | $60.84 | 59423 |
| 2021-09-10 | 46.06 | $60.67 | 44700 |
| 2021-09-09 | 47.92 | $61.03 | 144100 |
| 2021-09-08 | 45.96 | $60.69 | 50239 |
| 2021-09-07 | 47.98 | $61.09 | 69100 |
| 2021-09-03 | 51.08 | $61.67 | 52400 |
| 2021-09-02 | 53.04 | $62.02 | 259030 |
| 2021-09-01 | 53.71 | $62.14 | 187034 |
| 2021-08-31 | 52.81 | $61.95 | 72123 |
| 2021-08-30 | 54.28 | $62.23 | 83113 |
| 2021-08-27 | 55.07 | $62.38 | 71840 |
| 2021-08-26 | 52.51 | $61.79 | 56400 |
| 2021-08-25 | 57.12 | $62.67 | 105043 |
| 2021-08-24 | 55.30 | $62.24 | 76200 |
| 2021-08-23 | 51.17 | $61.34 | 101600 |
| 2021-08-20 | 49.60 | $61.02 | 86700 |
| 2021-08-19 | 45.38 | $60.21 | 182900 |
| 2021-08-18 | 46.38 | $60.43 | 74800 |
| 2021-08-17 | 48.03 | $60.79 | 48335 |
| 2021-08-16 | 55.84 | $62.28 | 316500 |
| 2021-08-13 | 55.71 | $62.25 | 63332 |
| 2021-08-12 | 57.94 | $62.64 | 58200 |
| 2021-08-11 | 59.39 | $62.89 | 42600 |
| 2021-08-10 | 56.93 | $62.29 | 44000 |
| 2021-08-09 | 53.02 | $61.42 | 74728 |
| 2021-08-06 | 53.93 | $61.59 | 221223 |
| 2021-08-05 | 55.52 | $61.89 | 122600 |
| 2021-08-04 | 51.77 | $61.06 | 268518 |
| 2021-08-03 | 55.58 | $61.77 | 110148 |
| 2021-08-02 | 54.23 | $61.47 | 253041 |
| 2021-07-30 | 53.60 | $61.33 | 47600 |
| 2021-07-29 | 55.83 | $61.76 | 55600 |
| 2021-07-28 | 52.04 | $60.90 | 43647 |
| 2021-07-27 | 52.14 | $60.92 | 70200 |
| 2021-07-26 | 54.97 | $61.49 | 101800 |
| 2021-07-23 | 53.84 | $61.22 | 79235 |
| 2021-07-22 | 50.43 | $60.44 | 93036 |
| 2021-07-21 | 51.26 | $60.62 | 140460 |
| 2021-07-20 | 47.77 | $59.85 | 212800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.61
2026-07-17
Close Price
$69.35
Vol: 4235
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.61 | $69.35 | 4235 |
| 2026-07-16 | -10.93 | $70.18 | 7903 |
| 2026-07-15 | -38.80 | $69.16 | 5910 |
| 2026-07-14 | -62.01 | $68.36 | 6100 |
| 2026-07-13 | -55.94 | $68.59 | 3900 |
| 2026-07-10 | -49.34 | $68.84 | 7000 |
| 2026-07-09 | -60.95 | $68.40 | 4100 |
| 2026-07-08 | -83.91 | $67.53 | 13800 |
| 2026-07-07 | -43.51 | $68.90 | 13200 |
| 2026-07-06 | -35.44 | $69.14 | 4800 |
| 2026-07-02 | -23.70 | $69.66 | 12000 |
| 2026-07-01 | -38.37 | $69.01 | 27547 |
| 2026-06-30 | -34.76 | $69.17 | 4543 |
| 2026-06-29 | -27.09 | $69.51 | 6720 |
| 2026-06-26 | -10.38 | $70.25 | 4303 |
| 2026-06-25 | -28.89 | $69.43 | 6000 |
| 2026-06-24 | -18.96 | $69.87 | 3300 |
| 2026-06-23 | -54.63 | $68.29 | 4945 |
| 2026-06-22 | -46.92 | $68.35 | 4642 |
| 2026-06-18 | -23.93 | $69.03 | 9236 |
| 2026-06-17 | -36.01 | $67.84 | 6600 |
| 2026-06-16 | -15.59 | $69.46 | 4300 |
| 2026-06-15 | -13.84 | $69.60 | 4400 |
| 2026-06-12 | -3.35 | $69.62 | 11400 |
| 2026-06-11 | 0.00 | $69.37 | 2000 |
| 2026-06-10 | -23.46 | $67.29 | 10718 |
| 2026-06-09 | -9.82 | $68.11 | 3701 |
| 2026-06-08 | -32.78 | $66.73 | 11300 |
| 2026-06-05 | -34.94 | $66.60 | 8700 |
| 2026-06-04 | -29.12 | $66.95 | 4900 |
| 2026-06-03 | -28.79 | $66.97 | 4849 |
| 2026-06-02 | -24.46 | $67.23 | 3802 |
| 2026-06-01 | -16.81 | $67.69 | 10500 |
| 2026-05-29 | -12.31 | $67.96 | 8140 |
| 2026-05-28 | -4.66 | $68.42 | 9500 |
| 2026-05-27 | -14.98 | $67.80 | 29500 |
| 2026-05-26 | -13.72 | $66.84 | 17700 |
| 2026-05-22 | -32.60 | $66.08 | 9200 |
| 2026-05-21 | -45.81 | $65.60 | 12100 |
| 2026-05-20 | -68.67 | $64.67 | 11821 |
| 2026-05-19 | -98.45 | $62.83 | 8800 |
| 2026-05-18 | -96.95 | $63.47 | 5300 |
| 2026-05-15 | -100.00 | $63.19 | 4427 |
| 2026-05-14 | -92.04 | $64.28 | 27700 |
| 2026-05-13 | -98.63 | $63.70 | 10200 |
| 2026-05-12 | -96.12 | $64.45 | 4000 |
| 2026-05-11 | -99.73 | $64.93 | 4700 |
| 2026-05-08 | -80.80 | $66.48 | 10837 |
| 2026-05-07 | -81.34 | $66.44 | 4400 |
| 2026-05-06 | -72.57 | $67.08 | 3800 |
| 2026-05-05 | -91.63 | $65.69 | 15327 |
| 2026-05-04 | -86.16 | $65.15 | 8900 |
| 2026-05-01 | -66.59 | $66.77 | 3301 |
| 2026-04-30 | -55.91 | $67.07 | 3500 |
| 2026-04-29 | -66.46 | $66.07 | 9900 |
| 2026-04-28 | -59.08 | $66.74 | 12100 |
| 2026-04-27 | -47.57 | $67.37 | 12800 |
| 2026-04-24 | -43.77 | $67.77 | 2611 |
| 2026-04-23 | -40.44 | $68.12 | 11000 |
| 2026-04-22 | -29.21 | $69.30 | 6315 |
| 2026-04-21 | -12.08 | $71.10 | 14110 |
| 2026-04-20 | 0.00 | $71.31 | 3400 |
| 2026-04-17 | -6.52 | $70.32 | 10626 |
| 2026-04-16 | -4.44 | $68.10 | 6605 |
| 2026-04-15 | -1.13 | $68.01 | 7116 |
| 2026-04-14 | 0.00 | $68.00 | 6600 |
| 2026-04-13 | 0.00 | $67.24 | 3513 |
| 2026-04-10 | -9.68 | $66.62 | 7600 |
| 2026-04-09 | -0.76 | $67.09 | 4114 |
| 2026-04-08 | -4.78 | $66.44 | 17600 |
| 2026-04-07 | -46.50 | $64.38 | 11500 |
| 2026-04-06 | -33.12 | $65.01 | 5630 |
| 2026-04-02 | -49.89 | $64.22 | 11419 |
| 2026-04-01 | -60.12 | $64.46 | 35000 |
| 2026-03-31 | -68.70 | $64.02 | 23818 |
| 2026-03-30 | -97.25 | $62.05 | 6300 |
| 2026-03-27 | -95.83 | $62.56 | 17300 |
| 2026-03-26 | -78.16 | $63.86 | 4900 |
| 2026-03-25 | -71.62 | $64.58 | 40441 |
| 2026-03-24 | -75.59 | $64.26 | 11800 |
| 2026-03-23 | -77.57 | $64.10 | 16112 |
| 2026-03-20 | -96.41 | $62.58 | 13600 |
| 2026-03-19 | -90.61 | $63.83 | 5334 |
| 2026-03-18 | -97.28 | $63.65 | 3300 |
| 2026-03-17 | -84.02 | $64.75 | 18100 |
| 2026-03-16 | -91.95 | $64.10 | 9734 |
| 2026-03-13 | -99.63 | $63.47 | 7700 |
| 2026-03-12 | -100.00 | $63.72 | 14017 |
| 2026-03-11 | -80.87 | $65.27 | 14500 |
| 2026-03-10 | -76.90 | $65.64 | 5619 |
| 2026-03-09 | -70.25 | $66.19 | 7002 |
| 2026-03-06 | -89.57 | $66.16 | 14744 |
| 2026-03-05 | -74.03 | $67.61 | 11230 |
| 2026-03-04 | -62.90 | $68.27 | 34313 |
| 2026-03-03 | -66.78 | $68.04 | 18300 |
| 2026-03-02 | -78.85 | $68.42 | 123000 |
| 2026-02-27 | -68.48 | $69.48 | 3316 |
| 2026-02-26 | -45.38 | $70.33 | 20700 |
| 2026-02-25 | -77.72 | $69.14 | 14600 |
| 2026-02-24 | -67.66 | $69.51 | 41400 |
| 2026-02-23 | -84.78 | $68.88 | 7127 |
| 2026-02-20 | -34.34 | $70.75 | 6100 |
| 2026-02-19 | -47.25 | $70.28 | 80500 |
| 2026-02-18 | -18.13 | $71.34 | 9400 |
| 2026-02-17 | -42.03 | $70.47 | 16100 |
| 2026-02-13 | -48.90 | $70.22 | 4116 |
| 2026-02-12 | -65.66 | $69.72 | 6314 |
| 2026-02-11 | -34.09 | $70.97 | 6731 |
| 2026-02-10 | -19.19 | $71.56 | 16031 |
| 2026-02-09 | -30.81 | $71.10 | 22900 |
| 2026-02-06 | -18.55 | $71.61 | 83018 |
| 2026-02-05 | -60.40 | $69.94 | 46200 |
| 2026-02-04 | -37.59 | $70.85 | 9027 |
| 2026-02-03 | -67.42 | $69.66 | 11900 |
| 2026-02-02 | -64.91 | $69.76 | 6200 |
| 2026-01-30 | -88.22 | $68.83 | 6000 |
| 2026-01-29 | -77.64 | $69.26 | 15419 |
| 2026-01-28 | -86.68 | $68.90 | 14240 |
| 2026-01-27 | -68.09 | $69.64 | 5926 |
| 2026-01-26 | -60.55 | $69.94 | 34600 |
| 2026-01-23 | -50.00 | $70.36 | 72001 |
| 2026-01-22 | -34.17 | $70.99 | 29800 |
| 2026-01-21 | -32.41 | $71.06 | 9700 |
| 2026-01-20 | -64.32 | $69.79 | 11306 |
| 2026-01-16 | -22.86 | $71.44 | 5600 |
| 2026-01-15 | -3.77 | $72.20 | 12200 |
| 2026-01-14 | -20.60 | $71.53 | 10500 |
| 2026-01-13 | -3.02 | $72.23 | 11300 |
| 2026-01-12 | -10.55 | $71.93 | 20200 |
| 2026-01-09 | -4.02 | $72.19 | 10701 |
| 2026-01-08 | -9.47 | $71.60 | 13000 |
| 2026-01-07 | -23.55 | $70.16 | 41412 |
| 2026-01-06 | -3.67 | $70.81 | 12300 |
| 2026-01-05 | -29.17 | $69.70 | 17800 |
| 2026-01-02 | -49.19 | $69.02 | 168400 |
| 2025-12-31 | -69.33 | $68.37 | 5731 |
| 2025-12-30 | -47.42 | $68.98 | 9348 |
| 2025-12-29 | -41.03 | $69.19 | 2600 |
| 2025-12-26 | -27.66 | $69.63 | 5200 |
| 2025-12-24 | -25.94 | $69.51 | 2400 |
| 2025-12-23 | -25.96 | $69.26 | 11300 |
| 2025-12-22 | -13.27 | $69.72 | 6400 |
| 2025-12-19 | -13.07 | $69.62 | 5400 |
| 2025-12-18 | -15.86 | $69.26 | 8800 |
| 2025-12-17 | -18.09 | $69.08 | 9416 |
| 2025-12-16 | -13.01 | $69.49 | 9221 |
| 2025-12-15 | -11.90 | $69.58 | 40500 |
| 2025-12-12 | -12.02 | $69.57 | 14241 |
| 2025-12-11 | -0.39 | $70.12 | 19311 |
| 2025-12-10 | -2.03 | $69.23 | 9913 |
| 2025-12-09 | -13.09 | $67.85 | 7300 |
| 2025-12-08 | -12.28 | $67.90 | 11161 |
| 2025-12-05 | -4.52 | $68.38 | 5722 |
| 2025-12-04 | -9.62 | $67.73 | 6700 |
| 2025-12-03 | -3.78 | $68.07 | 6036 |
| 2025-12-02 | -12.87 | $67.41 | 15048 |
| 2025-12-01 | -7.58 | $67.71 | 4500 |
| 2025-11-28 | -2.82 | $67.63 | 2600 |
| 2025-11-26 | -7.24 | $67.34 | 13400 |
| 2025-11-25 | -17.87 | $66.56 | 5345 |
| 2025-11-24 | -62.27 | $64.53 | 8137 |
| 2025-11-21 | -64.10 | $64.57 | 33211 |
| 2025-11-20 | -99.83 | $62.48 | 16001 |
| 2025-11-19 | -93.73 | $63.54 | 3144 |
| 2025-11-18 | -89.41 | $63.76 | 6400 |
| 2025-11-17 | -95.33 | $63.62 | 79400 |
| 2025-11-14 | -76.72 | $65.19 | 10500 |
| 2025-11-13 | -61.27 | $65.82 | 7752 |
| 2025-11-12 | -34.31 | $66.92 | 14500 |
| 2025-11-11 | -47.30 | $66.39 | 7100 |
| 2025-11-10 | -52.45 | $66.18 | 5819 |
| 2025-11-07 | -63.97 | $65.71 | 6233 |
| 2025-11-06 | -96.08 | $64.40 | 7400 |
| 2025-11-05 | -72.77 | $65.38 | 12100 |
| 2025-11-04 | -92.82 | $64.57 | 14600 |
| 2025-11-03 | -68.32 | $65.56 | 117705 |
| 2025-10-31 | -63.06 | $65.85 | 23800 |
| 2025-10-30 | -67.36 | $65.70 | 5317 |
| 2025-10-29 | -51.72 | $66.38 | 92845 |
| 2025-10-28 | -23.45 | $67.61 | 8823 |
| 2025-10-27 | -17.33 | $68.00 | 6300 |
| 2025-10-24 | -30.43 | $67.55 | 8843 |
| 2025-10-23 | -29.15 | $67.61 | 9300 |
| 2025-10-22 | -36.17 | $67.28 | 26600 |
| 2025-10-21 | -24.26 | $67.84 | 20300 |
| 2025-10-20 | -48.43 | $66.74 | 5526 |
| 2025-10-17 | -57.86 | $66.29 | 4300 |
| 2025-10-16 | -65.96 | $66.04 | 4312 |
| 2025-10-15 | -53.31 | $66.75 | 8300 |
| 2025-10-14 | -58.92 | $66.72 | 5046 |
| 2025-10-13 | -79.80 | $65.48 | 5948 |
| 2025-10-10 | -100.00 | $64.28 | 3500 |
| 2025-10-09 | -99.09 | $65.85 | 8000 |
| 2025-10-08 | -95.97 | $66.65 | 17231 |
| 2025-10-07 | -95.43 | $66.67 | 27516 |
| 2025-10-06 | -89.77 | $67.85 | 23425 |
| 2025-10-03 | -74.45 | $68.28 | 88630 |
| 2025-10-02 | -72.58 | $68.43 | 8187 |
| 2025-10-01 | -81.94 | $68.14 | 47900 |
| 2025-09-30 | -79.35 | $68.22 | 66100 |
| 2025-09-29 | -57.74 | $68.89 | 14245 |
| 2025-09-26 | -70.32 | $68.50 | 6722 |
| 2025-09-25 | -98.06 | $67.64 | 9700 |
| 2025-09-24 | -74.92 | $68.44 | 6600 |
| 2025-09-23 | -69.90 | $68.59 | 5201 |
| 2025-09-22 | -74.25 | $68.46 | 10000 |
| 2025-09-19 | -44.70 | $68.95 | 12200 |
| 2025-09-18 | -27.95 | $69.40 | 82300 |
| 2025-09-17 | -35.81 | $69.04 | 6300 |
| 2025-09-16 | -39.74 | $68.86 | 11500 |
| 2025-09-15 | -34.06 | $69.12 | 38400 |
| 2025-09-12 | -33.84 | $69.13 | 6800 |
| 2025-09-11 | -10.48 | $70.20 | 10111 |
| 2025-09-10 | -34.06 | $69.11 | 5013 |
| 2025-09-09 | -16.47 | $69.72 | 5600 |
| 2025-09-08 | -5.96 | $70.29 | 14600 |
| 2025-09-05 | -10.09 | $70.02 | 7200 |
| 2025-09-04 | 0.00 | $70.05 | 38922 |
| 2025-09-03 | -9.28 | $69.03 | 12832 |
| 2025-09-02 | -10.65 | $68.67 | 21100 |
| 2025-08-29 | -9.47 | $68.73 | 63407 |
| 2025-08-28 | -3.41 | $69.01 | 22242 |
| 2025-08-27 | -0.69 | $69.09 | 39900 |
| 2025-08-26 | -2.37 | $68.70 | 99732 |
| 2025-08-25 | -6.39 | $68.47 | 19800 |
| 2025-08-22 | -2.01 | $68.71 | 17400 |
| 2025-08-21 | -31.78 | $66.56 | 17000 |
| 2025-08-20 | -24.79 | $66.89 | 11400 |
| 2025-08-19 | -12.08 | $67.49 | 17045 |
| 2025-08-18 | -3.26 | $67.49 | 18200 |
| 2025-08-15 | -13.52 | $67.05 | 87136 |
| 2025-08-14 | -16.78 | $66.91 | 46200 |
| 2025-08-13 | 0.00 | $67.63 | 7600 |
| 2025-08-12 | -27.75 | $65.97 | 28241 |
| 2025-08-11 | -75.00 | $64.25 | 15800 |
| 2025-08-08 | -76.37 | $64.20 | 10726 |
| 2025-08-07 | -68.41 | $64.49 | 16200 |
| 2025-08-06 | -55.77 | $64.95 | 15400 |
| 2025-08-05 | -63.74 | $64.66 | 26530 |
| 2025-08-04 | -62.09 | $64.72 | 84732 |
| 2025-08-01 | -89.56 | $63.72 | 14232 |
| 2025-07-31 | -88.48 | $64.60 | 24148 |
| 2025-07-30 | -76.21 | $64.93 | 16900 |
| 2025-07-29 | -42.97 | $65.36 | 19514 |
| 2025-07-28 | -18.21 | $66.27 | 16625 |
| 2025-07-25 | -15.99 | $66.31 | 23300 |
| 2025-07-24 | -26.91 | $65.64 | 21200 |
| 2025-07-23 | -2.41 | $66.86 | 27849 |
| 2025-07-22 | -7.83 | $66.24 | 42423 |
| 2025-07-21 | -25.09 | $65.18 | 66900 |
| 2025-07-18 | -25.27 | $65.17 | 48000 |
| 2025-07-17 | -23.67 | $65.26 | 59100 |
| 2025-07-16 | -32.86 | $64.74 | 58800 |
| 2025-07-15 | -36.93 | $64.51 | 115617 |
| 2025-07-14 | -14.66 | $65.70 | 48000 |
| 2025-07-11 | -18.89 | $65.44 | 35002 |
| 2025-07-10 | -4.56 | $66.32 | 51200 |
| 2025-07-09 | -4.60 | $65.44 | 282041 |
| 2025-07-08 | -10.92 | $65.11 | 92000 |
| 2025-07-07 | -10.92 | $65.11 | 23120 |
| 2025-07-03 | -2.11 | $65.57 | 20208 |
| 2025-07-02 | 0.00 | $65.35 | 28204 |
| 2025-07-01 | -6.77 | $64.73 | 46000 |
| 2025-06-30 | -5.99 | $63.44 | 94700 |
| 2025-06-27 | -5.90 | $63.33 | 41400 |
| 2025-06-26 | -23.83 | $62.57 | 74300 |
| 2025-06-25 | -37.91 | $62.18 | 11000 |
| 2025-06-24 | -13.00 | $62.87 | 8000 |
| 2025-06-23 | -36.46 | $62.22 | 18900 |
| 2025-06-20 | -58.84 | $61.60 | 36600 |
| 2025-06-18 | -71.12 | $61.26 | 11600 |
| 2025-06-17 | -78.52 | $61.07 | 14500 |
| 2025-06-16 | -48.94 | $61.91 | 23100 |
| 2025-06-13 | -90.85 | $60.72 | 21900 |
| 2025-06-12 | -41.79 | $62.13 | 23700 |
| 2025-06-11 | -28.93 | $62.49 | 16500 |
| 2025-06-10 | -13.21 | $62.93 | 10326 |
| 2025-06-09 | -31.07 | $62.43 | 11100 |
| 2025-06-06 | -22.28 | $62.38 | 12328 |
| 2025-06-05 | -33.56 | $61.83 | 14002 |
| 2025-06-04 | -25.95 | $61.94 | 89900 |
| 2025-06-03 | -24.38 | $61.93 | 23000 |
| 2025-06-02 | -36.65 | $61.24 | 17548 |
| 2025-05-30 | -31.04 | $61.54 | 28114 |
| 2025-05-29 | -26.40 | $61.55 | 8100 |
| 2025-05-28 | -18.60 | $61.78 | 14503 |
| 2025-05-27 | -11.75 | $62.34 | 18300 |
| 2025-05-23 | -29.01 | $60.93 | 69400 |
| 2025-05-22 | -23.38 | $61.39 | 35300 |
| 2025-05-21 | -26.93 | $61.10 | 60100 |
| 2025-05-20 | -6.98 | $62.73 | 43100 |
| 2025-05-19 | -2.03 | $63.00 | 24131 |
| 2025-05-16 | 0.00 | $63.19 | 28700 |
| 2025-05-15 | -2.57 | $62.52 | 51411 |
| 2025-05-14 | -4.16 | $62.36 | 29039 |
| 2025-05-13 | -1.90 | $62.49 | 32838 |
| 2025-05-12 | -3.88 | $61.84 | 62521 |
| 2025-05-09 | -9.69 | $59.31 | 32200 |
| 2025-05-08 | -6.88 | $59.49 | 462643 |
| 2025-05-07 | -4.70 | $58.44 | 34600 |
| 2025-05-06 | -10.74 | $57.89 | 54739 |
| 2025-05-05 | -5.43 | $58.37 | 28504 |
| 2025-05-02 | -0.93 | $58.38 | 78803 |
| 2025-05-01 | -7.82 | $56.78 | 109936 |
| 2025-04-30 | -32.03 | $56.62 | 51400 |
| 2025-04-29 | -30.83 | $56.74 | 71700 |
| 2025-04-28 | -33.03 | $56.52 | 119400 |
| 2025-04-25 | -34.63 | $56.36 | 77200 |
| 2025-04-24 | -34.13 | $56.41 | 58400 |
| 2025-04-23 | -46.73 | $55.45 | 128221 |
| 2025-04-22 | -53.36 | $54.83 | 333637 |
| 2025-04-21 | -67.82 | $53.28 | 119800 |
| 2025-04-17 | -59.89 | $54.13 | 232402 |
| 2025-04-16 | -67.82 | $53.28 | 193645 |
| 2025-04-15 | -60.54 | $54.06 | 665707 |
| 2025-04-14 | -58.49 | $54.28 | 137700 |
| 2025-04-11 | -62.22 | $53.88 | 189700 |
| 2025-04-10 | -66.60 | $53.41 | 175094 |
| 2025-04-09 | -42.91 | $55.95 | 239400 |
| 2025-04-08 | -94.50 | $50.42 | 232000 |
| 2025-04-07 | -83.27 | $52.04 | 217900 |
| 2025-04-04 | -84.38 | $53.04 | 529400 |
| 2025-04-03 | -97.67 | $54.54 | 469400 |
| 2025-04-02 | -36.68 | $59.56 | 212900 |
| 2025-04-01 | -58.55 | $58.32 | 644000 |
| 2025-03-31 | -66.32 | $57.89 | 1.4M |
| 2025-03-28 | -82.82 | $57.37 | 13.7M |
| 2025-03-27 | -60.37 | $59.20 | 1.6M |
| 2025-03-26 | -53.34 | $59.81 | 2.2M |
| 2025-03-25 | -53.12 | $60.25 | 36500 |
| 2025-03-24 | -52.46 | $60.31 | 41100 |
| 2025-03-21 | -72.62 | $58.47 | 21022 |
| 2025-03-20 | -75.62 | $58.54 | 29800 |
| 2025-03-19 | -73.53 | $58.80 | 100940 |
| 2025-03-18 | -84.11 | $57.72 | 121527 |
| 2025-03-17 | -77.74 | $58.49 | 100745 |
| 2025-03-14 | -87.10 | $57.43 | 196800 |
| 2025-03-13 | -96.29 | $56.39 | 261900 |
| 2025-03-12 | -94.65 | $57.91 | 83222 |
| 2025-03-11 | -95.06 | $58.05 | 128342 |
| 2025-03-10 | -94.23 | $59.29 | 139000 |
| 2025-03-07 | -78.76 | $60.69 | 24300 |
| 2025-03-06 | -91.50 | $60.48 | 51500 |
| 2025-03-05 | -77.42 | $61.54 | 32307 |
| 2025-03-04 | -87.38 | $60.79 | 112726 |
| 2025-03-03 | -94.60 | $62.11 | 24500 |
| 2025-02-28 | -85.88 | $63.46 | 25800 |
| 2025-02-27 | -99.07 | $63.01 | 29100 |
| 2025-02-26 | -86.54 | $64.28 | 37338 |
| 2025-02-25 | -87.39 | $64.24 | 30400 |
| 2025-02-24 | -85.97 | $64.47 | 37400 |
| 2025-02-21 | -97.38 | $64.24 | 30100 |
| 2025-02-20 | -64.16 | $66.20 | 18841 |
| 2025-02-19 | -43.37 | $66.89 | 18841 |
| 2025-02-18 | -32.53 | $67.25 | 22103 |
| 2025-02-14 | -40.06 | $67.00 | 102400 |
| 2025-02-13 | -45.11 | $66.76 | 30105 |
| 2025-02-12 | -72.41 | $65.81 | 28525 |
| 2025-02-11 | -57.98 | $65.86 | 21214 |
| 2025-02-10 | -46.41 | $66.00 | 81000 |
| 2025-02-07 | -44.42 | $66.10 | 36700 |
| 2025-02-06 | -27.89 | $66.93 | 24400 |
| 2025-02-05 | -28.09 | $66.92 | 40122 |
| 2025-02-04 | -32.07 | $66.72 | 91339 |
| 2025-02-03 | -49.80 | $65.83 | 44900 |
| 2025-01-31 | -30.08 | $66.82 | 41900 |
| 2025-01-30 | -4.18 | $68.12 | 51747 |
| 2025-01-29 | -5.33 | $67.22 | 31930 |
| 2025-01-28 | -2.45 | $67.29 | 52200 |
| 2025-01-27 | -0.54 | $66.99 | 33138 |
| 2025-01-24 | -8.16 | $66.46 | 26132 |
| 2025-01-23 | 0.00 | $66.71 | 21800 |
| 2025-01-22 | -12.13 | $66.28 | 17400 |
| 2025-01-21 | 0.00 | $66.56 | 56100 |
| 2025-01-17 | -36.48 | $65.73 | 21000 |
| 2025-01-16 | -43.57 | $65.46 | 45123 |
| 2025-01-15 | -57.52 | $65.09 | 29000 |
| 2025-01-14 | -73.75 | $64.41 | 51519 |
| 2025-01-13 | -87.97 | $63.88 | 238512 |
| 2025-01-10 | -92.70 | $64.10 | 90500 |
| 2025-01-08 | -84.75 | $64.51 | 46501 |
| 2025-01-07 | -90.48 | $64.52 | 35500 |
| 2025-01-06 | -79.09 | $65.07 | 92138 |
| 2025-01-03 | -86.96 | $64.69 | 22700 |
| 2025-01-02 | -93.17 | $64.39 | 81518 |
| 2024-12-31 | -91.03 | $64.63 | 41400 |
| 2024-12-30 | -87.39 | $64.80 | 22700 |
| 2024-12-27 | -70.97 | $65.59 | 14500 |
| 2024-12-26 | -57.63 | $66.21 | 13948 |
| 2024-12-24 | -61.29 | $66.04 | 7700 |
| 2024-12-23 | -74.62 | $65.42 | 20100 |
| 2024-12-20 | -72.04 | $65.54 | 20100 |
| 2024-12-19 | -96.88 | $64.54 | 31400 |
| 2024-12-18 | -90.45 | $64.44 | 100300 |
| 2024-12-17 | -41.76 | $66.76 | 43300 |
| 2024-12-16 | -37.06 | $67.00 | 32341 |
| 2024-12-13 | -35.29 | $67.09 | 992649 |
| 2024-12-12 | -26.47 | $67.54 | 66031 |
| 2024-12-11 | -15.29 | $68.11 | 42005 |
| 2024-12-10 | -21.37 | $67.80 | 18431 |
| 2024-12-09 | -18.24 | $67.96 | 41300 |
| 2024-12-06 | -6.93 | $68.49 | 16535 |
| 2024-12-05 | -8.02 | $68.38 | 25229 |
| 2024-12-04 | -3.21 | $68.52 | 21300 |
| 2024-12-03 | -11.76 | $67.95 | 64100 |
| 2024-12-02 | -8.82 | $68.12 | 25000 |
| 2024-11-29 | -16.88 | $67.60 | 4732 |
| 2024-11-27 | -20.00 | $67.40 | 13900 |
| 2024-11-26 | -19.38 | $67.44 | 15222 |
| 2024-11-25 | -5.94 | $68.30 | 15613 |
| 2024-11-22 | -1.35 | $66.68 | 15943 |
| 2024-11-21 | -19.74 | $65.41 | 17240 |
| 2024-11-20 | -44.62 | $64.44 | 17900 |
| 2024-11-19 | -39.69 | $64.62 | 36243 |
| 2024-11-18 | -38.68 | $64.66 | 16420 |
| 2024-11-15 | -37.66 | $64.70 | 29224 |
| 2024-11-14 | -16.54 | $65.53 | 33647 |
| 2024-11-13 | -13.32 | $65.44 | 22300 |
| 2024-11-12 | -19.17 | $65.16 | 28200 |
| 2024-11-11 | -5.83 | $65.64 | 58538 |
| 2024-11-08 | -10.69 | $65.09 | 17822 |
| 2024-11-07 | -11.01 | $65.08 | 32604 |
| 2024-11-06 | -5.76 | $64.40 | 18700 |
| 2024-11-05 | -52.67 | $63.26 | 52800 |
| 2024-11-04 | -80.00 | $62.46 | 15900 |
| 2024-11-01 | -81.30 | $62.28 | 17400 |
| 2024-10-31 | -80.58 | $62.30 | 23518 |
| 2024-10-30 | -52.78 | $63.02 | 18039 |
| 2024-10-29 | -52.43 | $63.03 | 12640 |
| 2024-10-28 | -42.36 | $63.32 | 15100 |
| 2024-10-25 | -68.06 | $62.58 | 38300 |
| 2024-10-24 | -67.01 | $62.61 | 12800 |
| 2024-10-23 | -68.40 | $62.57 | 16900 |
| 2024-10-22 | -51.74 | $63.05 | 23100 |
| 2024-10-21 | -30.90 | $63.65 | 12000 |
| 2024-10-18 | -2.08 | $64.48 | 23200 |
| 2024-10-17 | -9.43 | $64.06 | 15102 |
| 2024-10-16 | -3.40 | $64.22 | 32800 |
| 2024-10-15 | -26.51 | $63.49 | 27488 |
| 2024-10-14 | -34.94 | $63.28 | 14500 |
| 2024-10-11 | -39.02 | $63.12 | 28200 |
| 2024-10-10 | -55.08 | $62.36 | 20632 |
| 2024-10-09 | -35.07 | $62.60 | 17630 |
| 2024-10-08 | -32.75 | $62.29 | 23600 |
| 2024-10-07 | -36.97 | $62.05 | 19963 |
| 2024-10-04 | -24.65 | $62.75 | 21500 |
| 2024-10-03 | -35.56 | $62.13 | 23000 |
| 2024-10-02 | -29.05 | $62.50 | 58816 |
| 2024-10-01 | -22.18 | $62.89 | 33400 |
| 2024-09-30 | -15.14 | $63.29 | 26000 |
| 2024-09-27 | -7.57 | $63.72 | 14200 |
| 2024-09-26 | -1.56 | $63.52 | 86107 |
| 2024-09-25 | -11.61 | $62.81 | 15200 |
| 2024-09-24 | -0.41 | $63.36 | 19200 |
| 2024-09-23 | -5.50 | $63.11 | 22808 |
| 2024-09-20 | -13.85 | $62.70 | 22240 |
| 2024-09-19 | -7.74 | $63.00 | 30400 |
| 2024-09-18 | -22.25 | $62.21 | 16700 |
| 2024-09-17 | -11.32 | $62.23 | 22823 |
| 2024-09-16 | -21.14 | $61.79 | 25300 |
| 2024-09-13 | -27.32 | $61.53 | 215300 |
| 2024-09-12 | -51.78 | $60.50 | 43200 |
| 2024-09-11 | -67.51 | $59.75 | 39100 |
| 2024-09-10 | -67.01 | $59.41 | 25828 |
| 2024-09-09 | -55.33 | $59.93 | 15930 |
| 2024-09-06 | -62.58 | $59.57 | 18245 |
| 2024-09-05 | -39.25 | $60.49 | 14600 |
| 2024-09-04 | -32.37 | $60.77 | 17800 |
| 2024-09-03 | -32.07 | $60.73 | 27121 |
| 2024-08-30 | -13.35 | $61.64 | 41143 |
| 2024-08-29 | -17.46 | $61.32 | 10100 |
| 2024-08-28 | -16.30 | $61.41 | 35127 |
| 2024-08-27 | -8.99 | $61.98 | 21732 |
| 2024-08-26 | -7.32 | $62.11 | 111237 |
| 2024-08-23 | -0.80 | $62.34 | 217600 |
| 2024-08-22 | -12.74 | $60.85 | 85600 |
| 2024-08-21 | -5.42 | $61.35 | 23114 |
| 2024-08-20 | -19.91 | $60.36 | 16800 |
| 2024-08-19 | -15.96 | $60.63 | 14305 |
| 2024-08-16 | -24.45 | $60.05 | 19732 |
| 2024-08-15 | -28.11 | $59.80 | 133639 |
| 2024-08-14 | -49.05 | $58.37 | 46904 |
| 2024-08-13 | -44.07 | $58.71 | 52600 |
| 2024-08-12 | -59.52 | $57.78 | 20705 |
| 2024-08-09 | -52.24 | $58.30 | 29800 |
| 2024-08-08 | -52.94 | $58.25 | 44200 |
| 2024-08-07 | -73.53 | $56.78 | 50300 |
| 2024-08-06 | -63.73 | $57.48 | 303800 |
| 2024-08-05 | -76.75 | $56.55 | 72533 |
| 2024-08-02 | -88.46 | $57.89 | 43600 |
| 2024-08-01 | -70.75 | $59.49 | 35733 |
| 2024-07-31 | -37.33 | $60.69 | 35200 |
| 2024-07-30 | -48.47 | $60.29 | 19900 |
| 2024-07-29 | -58.22 | $59.94 | 19047 |
| 2024-07-26 | -66.02 | $59.66 | 27300 |
| 2024-07-25 | -92.48 | $58.71 | 22235 |
| 2024-07-24 | -94.17 | $58.80 | 26300 |
| 2024-07-23 | -54.81 | $60.15 | 21909 |
| 2024-07-22 | -53.06 | $60.21 | 20500 |
| 2024-07-19 | -67.64 | $59.71 | 12200 |
| 2024-07-18 | -57.73 | $60.05 | 22800 |
| 2024-07-17 | -34.11 | $60.86 | 12800 |
| 2024-07-16 | -1.75 | $61.97 | 40800 |
| 2024-07-15 | -29.07 | $60.43 | 309900 |
| 2024-07-12 | -13.18 | $60.84 | 27000 |
| 2024-07-11 | -44.67 | $60.26 | 55037 |
| 2024-07-10 | -88.67 | $58.94 | 62400 |
| 2024-07-09 | -93.00 | $58.81 | 42147 |
| 2024-07-08 | -85.00 | $59.05 | 85100 |
| 2024-07-05 | -91.33 | $58.86 | 48700 |
| 2024-07-03 | -87.71 | $59.03 | 82148 |
| 2024-07-02 | -91.81 | $58.91 | 52712 |
| 2024-07-01 | -96.42 | $58.91 | 229448 |
| 2024-06-28 | -68.70 | $59.91 | 27008 |
| 2024-06-27 | -81.71 | $59.59 | 16916 |
| 2024-06-26 | -69.51 | $59.89 | 14700 |
| 2024-06-25 | -65.45 | $59.99 | 12900 |
| 2024-06-24 | -36.59 | $60.70 | 19345 |
| 2024-06-21 | -48.37 | $60.41 | 15500 |
| 2024-06-20 | -59.76 | $60.13 | 23800 |
| 2024-06-18 | -56.91 | $60.20 | 23300 |
| 2024-06-17 | -50.81 | $60.35 | 47500 |
| 2024-06-14 | -88.62 | $59.42 | 14400 |
| 2024-06-13 | -54.75 | $60.43 | 32535 |
| 2024-06-12 | -43.23 | $60.96 | 44100 |
| 2024-06-11 | -75.25 | $59.99 | 24406 |
| 2024-06-10 | -61.39 | $60.41 | 113600 |
| 2024-06-07 | -69.31 | $60.17 | 18700 |
| 2024-06-06 | -56.11 | $60.57 | 35011 |
| 2024-06-05 | -42.57 | $60.98 | 71400 |
| 2024-06-04 | -64.03 | $60.33 | 64947 |
| 2024-06-03 | -40.92 | $61.03 | 19400 |
| 2024-05-31 | -45.87 | $60.88 | 39500 |
| 2024-05-30 | -62.87 | $59.95 | 48722 |
| 2024-05-29 | -65.81 | $59.46 | 49600 |
| 2024-05-28 | -52.69 | $60.02 | 29500 |
| 2024-05-24 | -46.14 | $60.30 | 41900 |
| 2024-05-23 | -68.85 | $59.33 | 47900 |
| 2024-05-22 | -49.88 | $60.14 | 39700 |
| 2024-05-21 | -29.98 | $60.99 | 20700 |
| 2024-05-20 | -22.25 | $61.32 | 15400 |
| 2024-05-17 | -22.01 | $61.33 | 16000 |
| 2024-05-16 | -17.56 | $61.52 | 19600 |
| 2024-05-15 | -8.90 | $61.89 | 99106 |
| 2024-05-14 | -7.82 | $61.77 | 17400 |
| 2024-05-13 | -14.43 | $61.38 | 21015 |
| 2024-05-10 | -9.50 | $61.05 | 20100 |
| 2024-05-09 | -3.76 | $61.07 | 18738 |
| 2024-05-08 | -27.50 | $60.32 | 26500 |
| 2024-05-07 | -22.66 | $60.56 | 41500 |
| 2024-05-06 | -36.34 | $60.75 | 26747 |
| 2024-05-03 | -58.89 | $59.78 | 22231 |
| 2024-05-02 | -72.29 | $59.20 | 34022 |
| 2024-05-01 | -94.06 | $58.30 | 98731 |
| 2024-04-30 | -93.83 | $58.49 | 43509 |
| 2024-04-29 | -67.97 | $59.83 | 43144 |
| 2024-04-26 | -79.75 | $59.47 | 49110 |
| 2024-04-25 | -85.43 | $59.13 | 28700 |
| 2024-04-24 | -75.81 | $59.75 | 33318 |
| 2024-04-23 | -73.02 | $59.93 | 46100 |
| 2024-04-22 | -86.51 | $59.06 | 34700 |
| 2024-04-19 | -96.28 | $58.43 | 19126 |
| 2024-04-18 | -98.21 | $58.61 | 34300 |
| 2024-04-17 | -98.53 | $58.59 | 40000 |
| 2024-04-16 | -93.97 | $58.87 | 26800 |
| 2024-04-15 | -98.04 | $59.13 | 41801 |
| 2024-04-12 | -96.74 | $59.89 | 326439 |
| 2024-04-11 | -84.12 | $61.09 | 43400 |
| 2024-04-10 | -94.23 | $60.72 | 33600 |
| 2024-04-09 | -74.17 | $62.17 | 27033 |
| 2024-04-08 | -77.78 | $62.05 | 22500 |
| 2024-04-05 | -83.48 | $61.86 | 37146 |
| 2024-04-04 | -97.90 | $61.38 | 55500 |
| 2024-04-03 | -64.33 | $62.53 | 30900 |
| 2024-04-02 | -60.98 | $62.64 | 24931 |
| 2024-04-01 | -16.77 | $64.09 | 164942 |
| 2024-03-28 | -3.04 | $64.54 | 25944 |
| 2024-03-27 | -0.35 | $64.15 | 153735 |
| 2024-03-26 | -30.07 | $63.12 | 19900 |
| 2024-03-25 | -33.33 | $63.02 | 41300 |
| 2024-03-22 | -19.37 | $63.36 | 22221 |
| 2024-03-21 | -2.97 | $63.93 | 19100 |
| 2024-03-20 | -0.60 | $63.33 | 48116 |
| 2024-03-19 | -18.03 | $62.19 | 82000 |
| 2024-03-18 | -32.51 | $61.66 | 32100 |
| 2024-03-15 | -30.60 | $61.73 | 30100 |
| 2024-03-14 | -25.68 | $61.91 | 22946 |
| 2024-03-13 | -5.43 | $62.64 | 24536 |
| 2024-03-12 | -15.92 | $61.99 | 21422 |
| 2024-03-11 | -22.65 | $61.69 | 52400 |
| 2024-03-08 | -20.18 | $61.80 | 75800 |
| 2024-03-07 | -4.82 | $62.19 | 21107 |
| 2024-03-06 | -13.73 | $61.82 | 214800 |
| 2024-03-05 | -13.18 | $61.81 | 27506 |
| 2024-03-04 | -10.46 | $61.89 | 40217 |
| 2024-03-01 | -0.45 | $61.99 | 26045 |
| 2024-02-29 | -2.97 | $61.68 | 35300 |
| 2024-02-28 | -5.37 | $61.32 | 26100 |
| 2024-02-27 | -2.28 | $61.30 | 46414 |
| 2024-02-26 | -12.50 | $60.59 | 71400 |
| 2024-02-23 | -8.33 | $60.74 | 104320 |
| 2024-02-22 | -3.88 | $60.41 | 36739 |
| 2024-02-21 | -30.00 | $59.50 | 68508 |
| 2024-02-20 | -28.18 | $59.56 | 47200 |
| 2024-02-16 | -16.36 | $59.95 | 29345 |
| 2024-02-15 | -1.31 | $60.44 | 57215 |
| 2024-02-14 | -16.33 | $59.71 | 156640 |
| 2024-02-13 | -40.76 | $58.63 | 50318 |
| 2024-02-12 | -3.79 | $60.19 | 32300 |
| 2024-02-09 | -4.37 | $59.41 | 117200 |
| 2024-02-08 | -0.31 | $59.37 | 103437 |
| 2024-02-07 | -9.86 | $58.69 | 36110 |
| 2024-02-06 | -14.08 | $58.57 | 114200 |
| 2024-02-05 | -35.92 | $57.95 | 31739 |
| 2024-02-02 | -9.86 | $58.69 | 33800 |
| 2024-02-01 | -7.49 | $58.60 | 120200 |
| 2024-01-31 | -46.44 | $57.56 | 51200 |
| 2024-01-30 | -15.16 | $58.48 | 54909 |
| 2024-01-29 | -21.32 | $58.75 | 125220 |
| 2024-01-26 | -37.28 | $58.25 | 31221 |
| 2024-01-25 | -41.12 | $58.12 | 24300 |
| 2024-01-24 | -67.46 | $57.23 | 88000 |
| 2024-01-23 | -53.25 | $57.71 | 48400 |
| 2024-01-22 | -49.11 | $57.85 | 36139 |
| 2024-01-19 | -62.43 | $57.40 | 40434 |
| 2024-01-18 | -71.01 | $57.11 | 38341 |
| 2024-01-17 | -89.35 | $56.49 | 33300 |
| 2024-01-16 | -81.44 | $56.79 | 30724 |
| 2024-01-12 | -87.04 | $56.89 | 501500 |
| 2024-01-11 | -45.83 | $57.75 | 50800 |
| 2024-01-10 | -44.01 | $57.82 | 253317 |
| 2024-01-09 | -50.26 | $57.58 | 28600 |
| 2024-01-08 | -37.53 | $57.84 | 64700 |
| 2024-01-05 | -54.32 | $56.93 | 130947 |
| 2024-01-04 | -59.50 | $56.63 | 32400 |
| 2024-01-03 | -54.55 | $56.63 | 55129 |
| 2024-01-02 | -20.83 | $58.41 | 246300 |
| 2023-12-29 | -8.60 | $58.98 | 45506 |
| 2023-12-28 | -1.38 | $59.42 | 18406 |
| 2023-12-27 | -2.00 | $59.38 | 53400 |
| 2023-12-26 | -2.03 | $59.36 | 42317 |
| 2023-12-22 | -6.10 | $59.08 | 59700 |
| 2023-12-21 | -1.74 | $59.38 | 90300 |
| 2023-12-20 | -18.02 | $58.26 | 43100 |
| 2023-12-19 | -0.57 | $59.37 | 23919 |
| 2023-12-18 | -11.11 | $58.50 | 45400 |
| 2023-12-15 | -10.56 | $58.52 | 152237 |
| 2023-12-14 | -2.76 | $59.05 | 57116 |
| 2023-12-13 | -1.69 | $57.46 | 62906 |
| 2023-12-12 | -9.01 | $56.11 | 47700 |
| 2023-12-11 | -2.23 | $56.46 | 35113 |
| 2023-12-08 | -2.70 | $55.64 | 102949 |
| 2023-12-07 | -7.13 | $55.28 | 15704 |
| 2023-12-06 | -15.63 | $54.72 | 58523 |
| 2023-12-05 | -21.40 | $54.34 | 35800 |
| 2023-12-04 | -6.83 | $55.30 | 107900 |
| 2023-12-01 | -0.50 | $55.11 | 46605 |
| 2023-11-30 | -7.59 | $53.40 | 18310 |
| 2023-11-29 | -9.71 | $53.18 | 35749 |
| 2023-11-28 | -3.89 | $53.01 | 46814 |
| 2023-11-27 | -4.58 | $52.95 | 93705 |
| 2023-11-24 | -3.08 | $53.04 | 22100 |
| 2023-11-22 | -5.54 | $52.88 | 35000 |
| 2023-11-21 | -9.64 | $52.55 | 60439 |
| 2023-11-20 | -2.64 | $53.00 | 87300 |
| 2023-11-17 | -8.14 | $52.61 | 324800 |
| 2023-11-16 | -20.50 | $51.82 | 50310 |
| 2023-11-15 | -9.55 | $52.52 | 179338 |
| 2023-11-14 | -5.26 | $51.96 | 82623 |
| 2023-11-13 | -31.19 | $49.74 | 89433 |
| 2023-11-10 | -25.92 | $49.97 | 229842 |
| 2023-11-09 | -37.84 | $49.45 | 115400 |
| 2023-11-08 | -21.79 | $50.15 | 86600 |
| 2023-11-07 | -13.30 | $50.52 | 145900 |
| 2023-11-06 | -16.97 | $50.36 | 64400 |
| 2023-11-03 | -5.05 | $50.88 | 169900 |
| 2023-11-02 | -41.35 | $49.18 | 116611 |
| 2023-11-01 | -70.67 | $47.96 | 262916 |
| 2023-10-31 | -72.84 | $47.87 | 46400 |
| 2023-10-30 | -83.65 | $47.42 | 87900 |
| 2023-10-27 | -98.87 | $46.79 | 1.0M |
| 2023-10-26 | -94.54 | $47.30 | 168100 |
| 2023-10-25 | -97.33 | $47.62 | 69000 |
| 2023-10-24 | -84.25 | $48.42 | 233113 |
| 2023-10-23 | -90.55 | $48.18 | 139504 |
| 2023-10-20 | -96.42 | $48.40 | 104529 |
| 2023-10-19 | -96.20 | $48.59 | 45625 |
| 2023-10-18 | -74.61 | $49.29 | 33120 |
| 2023-10-17 | -53.74 | $50.51 | 107006 |
| 2023-10-16 | -66.67 | $49.94 | 78100 |
| 2023-10-13 | -90.48 | $48.89 | 459244 |
| 2023-10-12 | -81.35 | $49.38 | 92300 |
| 2023-10-11 | -60.79 | $50.45 | 88529 |
| 2023-10-10 | -60.79 | $50.45 | 79231 |
| 2023-10-09 | -74.11 | $49.78 | 194841 |
| 2023-10-06 | -77.69 | $49.61 | 73300 |
| 2023-10-05 | -95.15 | $49.07 | 69600 |
| 2023-10-04 | -86.91 | $49.73 | 187132 |
| 2023-10-03 | -95.88 | $49.35 | 159900 |
| 2023-10-02 | -80.79 | $50.71 | 178600 |
| 2023-09-29 | -77.31 | $51.01 | 214000 |
| 2023-09-28 | -78.51 | $50.95 | 48000 |
| 2023-09-27 | -91.97 | $50.28 | 113400 |
| 2023-09-26 | -99.60 | $49.94 | 90700 |
| 2023-09-25 | -95.14 | $50.55 | 45700 |
| 2023-09-22 | -99.09 | $50.49 | 112521 |
| 2023-09-21 | -100.00 | $50.96 | 105700 |
| 2023-09-20 | -96.89 | $52.06 | 45400 |
| 2023-09-19 | -86.51 | $52.36 | 264126 |
| 2023-09-18 | -97.24 | $52.39 | 55334 |
| 2023-09-15 | -79.13 | $52.85 | 36300 |
| 2023-09-14 | -53.54 | $53.50 | 46935 |
| 2023-09-13 | -89.15 | $52.64 | 52138 |
| 2023-09-12 | -74.44 | $53.12 | 71546 |
| 2023-09-11 | -72.14 | $53.27 | 110200 |
| 2023-09-08 | -76.54 | $53.12 | 502200 |
| 2023-09-07 | -81.06 | $53.11 | 138140 |
| 2023-09-06 | -71.94 | $53.49 | 78132 |
| 2023-09-05 | -64.51 | $53.80 | 43900 |
| 2023-09-01 | -42.69 | $54.71 | 57200 |
| 2023-08-31 | -50.48 | $54.40 | 25316 |
| 2023-08-30 | -50.48 | $54.40 | 27628 |
| 2023-08-29 | -56.90 | $54.13 | 31911 |
| 2023-08-28 | -80.59 | $53.24 | 78148 |
| 2023-08-25 | -91.80 | $52.74 | 51900 |
| 2023-08-24 | -100.00 | $52.82 | 32026 |
| 2023-08-23 | -82.85 | $53.76 | 60830 |
| 2023-08-22 | -97.30 | $53.15 | 53343 |
| 2023-08-21 | -85.17 | $53.69 | 57200 |
| 2023-08-18 | -80.45 | $53.90 | 185609 |
| 2023-08-17 | -100.00 | $53.59 | 67015 |
| 2023-08-16 | -100.00 | $54.44 | 67600 |
| 2023-08-15 | -99.68 | $55.07 | 144029 |
| 2023-08-14 | -80.33 | $55.72 | 99700 |
| 2023-08-11 | -92.33 | $55.40 | 603000 |
| 2023-08-10 | -89.68 | $55.65 | 75100 |
| 2023-08-09 | -95.73 | $55.48 | 109700 |
| 2023-08-08 | -77.94 | $55.98 | 51908 |
| 2023-08-07 | -77.60 | $56.23 | 114548 |
| 2023-08-04 | -70.22 | $55.93 | 109414 |
| 2023-08-03 | -64.09 | $55.85 | 48603 |
| 2023-08-02 | -52.63 | $56.07 | 69100 |
| 2023-08-01 | -29.57 | $56.99 | 267900 |
| 2023-07-31 | -19.05 | $57.41 | 58104 |
| 2023-07-28 | -29.82 | $56.98 | 556041 |
| 2023-07-27 | -45.61 | $56.35 | 111134 |
| 2023-07-26 | -26.91 | $57.08 | 31715 |
| 2023-07-25 | -32.13 | $56.57 | 75614 |
| 2023-07-24 | -24.63 | $56.85 | 154100 |
| 2023-07-21 | -21.20 | $57.00 | 49600 |
| 2023-07-20 | -15.40 | $57.32 | 59020 |
| 2023-07-19 | -0.54 | $58.14 | 65737 |
| 2023-07-18 | -0.19 | $57.91 | 54227 |
| 2023-07-17 | -11.07 | $57.15 | 162500 |
| 2023-07-14 | -13.83 | $57.01 | 75900 |
| 2023-07-13 | -3.75 | $57.52 | 69608 |
| 2023-07-12 | -5.81 | $57.35 | 124800 |
| 2023-07-11 | -2.37 | $56.96 | 54741 |
| 2023-07-10 | 0.00 | $56.05 | 58600 |
| 2023-07-07 | -17.61 | $55.04 | 85824 |
| 2023-07-06 | -31.94 | $54.56 | 213410 |
| 2023-07-05 | -6.46 | $55.32 | 109700 |
| 2023-07-03 | -1.96 | $55.53 | 117900 |
| 2023-06-30 | -2.25 | $55.21 | 149847 |
| 2023-06-29 | -3.56 | $54.56 | 66644 |
| 2023-06-28 | -1.92 | $54.43 | 73100 |
| 2023-06-27 | -1.95 | $54.33 | 182339 |
| 2023-06-26 | -19.14 | $53.11 | 153001 |
| 2023-06-23 | -23.64 | $52.87 | 90003 |
| 2023-06-22 | -17.07 | $53.22 | 59913 |
| 2023-06-21 | -13.70 | $53.40 | 105500 |
| 2023-06-20 | -14.45 | $53.36 | 60936 |
| 2023-06-16 | -8.26 | $53.69 | 136600 |
| 2023-06-15 | -3.19 | $53.96 | 161600 |
| 2023-06-14 | -10.51 | $53.57 | 282004 |
| 2023-06-13 | -1.40 | $53.73 | 185500 |
| 2023-06-12 | -2.05 | $53.09 | 256524 |
| 2023-06-09 | -10.22 | $52.49 | 464100 |
| 2023-06-08 | -8.52 | $52.56 | 169631 |
| 2023-06-07 | -7.30 | $52.61 | 272301 |
| 2023-06-06 | -1.16 | $52.20 | 228618 |
| 2023-06-05 | -40.94 | $50.82 | 288397 |
| 2023-06-02 | -33.04 | $51.09 | 152944 |
| 2023-06-01 | -82.16 | $49.41 | 285000 |
| 2023-05-31 | -87.89 | $49.26 | 181900 |
| 2023-05-30 | -86.30 | $50.08 | 66900 |
| 2023-05-26 | -84.33 | $50.15 | 94522 |
| 2023-05-25 | -93.33 | $49.88 | 94716 |
| 2023-05-24 | -90.69 | $50.05 | 59626 |
| 2023-05-23 | -94.07 | $50.46 | 93732 |
| 2023-05-22 | -68.22 | $51.07 | 97041 |
| 2023-05-19 | -63.56 | $51.18 | 187900 |
| 2023-05-18 | -23.73 | $52.12 | 42838 |
| 2023-05-17 | -54.66 | $51.39 | 44600 |
| 2023-05-16 | -97.46 | $50.38 | 142432 |
| 2023-05-15 | -56.36 | $51.35 | 58300 |
| 2023-05-12 | -72.46 | $50.97 | 67700 |
| 2023-05-11 | -64.41 | $51.16 | 52229 |
| 2023-05-10 | -62.71 | $51.20 | 332600 |
| 2023-05-09 | -47.88 | $51.55 | 95700 |
| 2023-05-08 | -37.29 | $51.80 | 177301 |
| 2023-05-05 | -43.27 | $51.62 | 76500 |
| 2023-05-04 | -84.79 | $50.45 | 295231 |
| 2023-05-03 | -38.40 | $51.67 | 72503 |
| 2023-05-02 | -27.00 | $51.97 | 68100 |
| 2023-05-01 | -12.55 | $52.35 | 256000 |
| 2023-04-28 | -13.15 | $52.23 | 322800 |
| 2023-04-27 | -39.04 | $51.58 | 98000 |
| 2023-04-26 | -71.10 | $50.69 | 134520 |
| 2023-04-25 | -49.33 | $51.09 | 205000 |
| 2023-04-24 | -9.14 | $52.23 | 139947 |
| 2023-04-21 | -9.49 | $52.15 | 53108 |
| 2023-04-20 | -12.04 | $52.04 | 49600 |
| 2023-04-19 | -2.43 | $52.25 | 63500 |
| 2023-04-18 | -2.71 | $52.19 | 107800 |
| 2023-04-17 | -13.30 | $51.76 | 185826 |
| 2023-04-14 | -18.72 | $51.54 | 375009 |
| 2023-04-13 | -22.66 | $51.38 | 91045 |
| 2023-04-12 | -31.28 | $51.03 | 115445 |
| 2023-04-11 | -8.35 | $51.86 | 78700 |
| 2023-04-10 | -24.81 | $51.21 | 177500 |
| 2023-04-06 | -44.05 | $50.45 | 119000 |
| 2023-04-05 | -50.20 | $50.67 | 111435 |
| 2023-04-04 | -33.74 | $51.48 | 152733 |
| 2023-04-03 | -30.57 | $52.01 | 723740 |
| 2023-03-31 | -38.19 | $51.93 | 179400 |
| 2023-03-30 | -58.46 | $50.72 | 193600 |
| 2023-03-29 | -63.32 | $50.43 | 172335 |
| 2023-03-28 | -72.70 | $49.87 | 211206 |
| 2023-03-27 | -79.73 | $49.45 | 205300 |
| 2023-03-24 | -86.60 | $49.04 | 19.5M |
| 2023-03-23 | -87.68 | $49.23 | 1.7M |
| 2023-03-22 | -83.98 | $49.44 | 1.9M |
| 2023-03-21 | -64.44 | $50.55 | 83018 |
| 2023-03-20 | -82.80 | $49.55 | 247114 |
| 2023-03-17 | -89.65 | $49.21 | 94300 |
| 2023-03-16 | -78.93 | $50.03 | 68338 |
| 2023-03-15 | -88.90 | $49.33 | 24900 |
| 2023-03-14 | -90.05 | $49.95 | 187724 |
| 2023-03-13 | -94.87 | $49.64 | 114700 |
| 2023-03-10 | -94.32 | $50.59 | 49340 |
| 2023-03-09 | -99.02 | $51.68 | 85524 |
| 2023-03-08 | -83.07 | $53.09 | 80000 |
| 2023-03-07 | -86.50 | $52.99 | 30419 |
| 2023-03-06 | -78.22 | $53.31 | 29400 |
| 2023-03-03 | -68.08 | $53.98 | 19000 |
| 2023-03-02 | -83.74 | $53.35 | 237900 |
| 2023-03-01 | -92.48 | $52.92 | 122221 |
| 2023-02-28 | -89.43 | $53.07 | 34800 |
| 2023-02-27 | -89.02 | $53.09 | 115900 |
| 2023-02-24 | -90.65 | $53.01 | 79900 |
| 2023-02-23 | -86.41 | $53.59 | 401329 |
| 2023-02-22 | -78.53 | $53.52 | 319515 |
| 2023-02-21 | -83.50 | $53.27 | 31833 |
| 2023-02-17 | -48.31 | $55.04 | 27409 |
| 2023-02-16 | -38.56 | $55.11 | 49602 |
| 2023-02-15 | -26.85 | $55.73 | 39000 |
| 2023-02-14 | -33.95 | $55.27 | 26800 |
| 2023-02-13 | -38.73 | $54.96 | 62430 |
| 2023-02-10 | -53.40 | $54.01 | 48811 |
| 2023-02-09 | -46.76 | $54.44 | 87100 |
| 2023-02-08 | -41.36 | $54.79 | 80700 |
| 2023-02-07 | -25.50 | $55.70 | 39520 |
| 2023-02-06 | -28.10 | $55.52 | 166700 |
| 2023-02-03 | -14.08 | $56.39 | 640700 |
| 2023-02-02 | -6.29 | $56.93 | 482006 |
| 2023-02-01 | -3.68 | $56.20 | 138000 |
| 2023-01-31 | -0.14 | $55.01 | 72500 |
| 2023-01-30 | -9.83 | $53.60 | 19615 |
| 2023-01-27 | -4.48 | $53.94 | 44200 |
| 2023-01-26 | -1.20 | $53.71 | 31300 |
| 2023-01-25 | -2.69 | $53.31 | 39000 |
| 2023-01-24 | -6.64 | $53.06 | 22800 |
| 2023-01-23 | -1.55 | $53.33 | 36700 |
| 2023-01-20 | -13.00 | $52.40 | 32500 |
| 2023-01-19 | -30.18 | $51.33 | 17300 |
| 2023-01-18 | -18.94 | $52.03 | 47800 |
| 2023-01-17 | -3.58 | $52.64 | 26838 |
| 2023-01-13 | -0.52 | $52.74 | 25029 |
| 2023-01-12 | -1.58 | $52.60 | 26816 |
| 2023-01-11 | -0.19 | $52.21 | 32835 |
| 2023-01-10 | -10.56 | $51.47 | 23800 |
| 2023-01-09 | -24.10 | $50.79 | 38600 |
| 2023-01-06 | -26.69 | $50.66 | 81200 |
| 2023-01-05 | -49.00 | $49.54 | 75300 |
| 2023-01-04 | -48.21 | $49.58 | 50201 |
| 2023-01-03 | -76.69 | $48.15 | 27016 |
| 2022-12-30 | -76.44 | $48.17 | 47300 |
| 2022-12-29 | -75.84 | $48.20 | 51424 |
| 2022-12-28 | -96.04 | $47.18 | 49219 |
| 2022-12-27 | -79.60 | $48.01 | 64042 |
| 2022-12-23 | -79.80 | $48.00 | 13919 |
| 2022-12-22 | -85.15 | $47.73 | 52400 |
| 2022-12-21 | -79.37 | $48.26 | 34600 |
| 2022-12-20 | -94.74 | $47.53 | 103400 |
| 2022-12-19 | -96.21 | $47.71 | 26700 |
| 2022-12-16 | -94.49 | $48.60 | 79300 |
| 2022-12-15 | -80.48 | $49.35 | 21806 |
| 2022-12-14 | -51.35 | $50.32 | 35225 |
| 2022-12-13 | -48.95 | $50.40 | 36301 |
| 2022-12-12 | -49.85 | $50.37 | 57037 |
| 2022-12-09 | -65.47 | $49.85 | 26347 |
| 2022-12-08 | -39.30 | $50.34 | 41000 |
| 2022-12-07 | -35.12 | $49.93 | 20200 |
| 2022-12-06 | -31.94 | $50.12 | 22633 |
| 2022-12-05 | -23.75 | $50.61 | 28348 |
| 2022-12-02 | -2.68 | $51.87 | 10945 |
| 2022-12-01 | -1.99 | $51.84 | 14117 |
| 2022-11-30 | 0.00 | $51.71 | 31000 |
| 2022-11-29 | -7.57 | $50.68 | 24800 |
| 2022-11-28 | -15.49 | $50.23 | 94100 |
| 2022-11-25 | -4.40 | $50.86 | 4700 |
| 2022-11-23 | -7.39 | $50.69 | 12042 |
| 2022-11-22 | -11.80 | $50.44 | 24100 |
| 2022-11-21 | -29.40 | $49.44 | 81100 |
| 2022-11-18 | -21.11 | $49.85 | 125300 |
| 2022-11-17 | -21.49 | $49.61 | 8505 |
| 2022-11-16 | -21.06 | $49.64 | 16300 |
| 2022-11-15 | -6.16 | $50.68 | 33036 |
| 2022-11-14 | -15.42 | $49.78 | 65149 |
| 2022-11-11 | -4.49 | $50.51 | 18000 |
| 2022-11-10 | -1.39 | $49.08 | 31900 |
| 2022-11-09 | -44.55 | $46.09 | 36100 |
| 2022-11-08 | -23.84 | $47.21 | 37303 |
| 2022-11-07 | -25.88 | $47.10 | 22822 |
| 2022-11-04 | -31.42 | $46.80 | 19144 |
| 2022-11-03 | -43.25 | $46.16 | 24100 |
| 2022-11-02 | -41.40 | $46.26 | 21800 |
| 2022-11-01 | -10.54 | $47.93 | 40026 |
| 2022-10-31 | -6.95 | $47.64 | 48400 |
| 2022-10-28 | -0.82 | $47.94 | 17148 |
| 2022-10-27 | -14.53 | $47.08 | 23000 |
| 2022-10-26 | -17.02 | $46.95 | 39016 |
| 2022-10-25 | -1.93 | $47.18 | 19120 |
| 2022-10-24 | -17.10 | $45.81 | 30511 |
| 2022-10-21 | -29.27 | $45.34 | 17842 |
| 2022-10-20 | -56.74 | $44.28 | 26236 |
| 2022-10-19 | -41.97 | $44.85 | 31400 |
| 2022-10-18 | -32.53 | $45.95 | 33512 |
| 2022-10-17 | -49.80 | $45.15 | 38800 |
| 2022-10-14 | -70.99 | $44.20 | 44306 |
| 2022-10-13 | -55.47 | $45.05 | 26418 |
| 2022-10-12 | -68.04 | $44.55 | 24704 |
| 2022-10-11 | -68.53 | $44.52 | 41918 |
| 2022-10-10 | -72.12 | $44.45 | 27108 |
| 2022-10-07 | -72.84 | $44.81 | 48831 |
| 2022-10-06 | -60.12 | $45.84 | 23232 |
| 2022-10-05 | -57.28 | $46.07 | 27300 |
| 2022-10-04 | -57.16 | $46.08 | 61700 |
| 2022-10-03 | -80.00 | $44.23 | 113633 |
| 2022-09-30 | -94.94 | $43.02 | 104100 |
| 2022-09-29 | -95.74 | $43.51 | 49239 |
| 2022-09-28 | -76.62 | $45.04 | 110138 |
| 2022-09-27 | -94.19 | $43.74 | 42700 |
| 2022-09-26 | -99.18 | $43.47 | 40705 |
| 2022-09-23 | -91.89 | $44.17 | 170900 |
| 2022-09-22 | -98.86 | $45.10 | 82700 |
| 2022-09-21 | -99.41 | $46.17 | 32000 |
| 2022-09-20 | -92.90 | $47.00 | 23600 |
| 2022-09-19 | -69.18 | $48.07 | 26600 |
| 2022-09-16 | -89.08 | $47.24 | 52200 |
| 2022-09-15 | -80.50 | $47.78 | 41228 |
| 2022-09-14 | -79.60 | $47.89 | 44600 |
| 2022-09-13 | -80.15 | $48.04 | 27700 |
| 2022-09-12 | -45.69 | $50.40 | 9737 |
| 2022-09-09 | -54.45 | $49.80 | 21733 |
| 2022-09-08 | -69.34 | $48.78 | 13500 |
| 2022-09-07 | -73.58 | $48.49 | 13400 |
| 2022-09-06 | -94.16 | $47.08 | 21306 |
| 2022-09-02 | -91.69 | $47.68 | 106300 |
| 2022-09-01 | -88.56 | $47.88 | 59334 |
| 2022-08-31 | -99.29 | $47.92 | 66822 |
| 2022-08-30 | -94.84 | $48.57 | 41124 |
| 2022-08-29 | -93.29 | $48.94 | 15046 |
| 2022-08-26 | -100.00 | $49.14 | 21006 |
| 2022-08-25 | -56.21 | $50.95 | 27900 |
| 2022-08-24 | -61.36 | $50.10 | 27800 |
| 2022-08-23 | -55.19 | $50.02 | 15746 |
| 2022-08-22 | -57.12 | $49.84 | 19031 |
| 2022-08-19 | -35.45 | $51.24 | 20100 |
| 2022-08-18 | -20.28 | $52.22 | 34219 |
| 2022-08-17 | -21.52 | $52.14 | 31738 |
| 2022-08-16 | -6.81 | $53.09 | 66100 |
| 2022-08-15 | -1.40 | $52.00 | 14040 |
| 2022-08-12 | -0.56 | $51.88 | 47137 |
| 2022-08-11 | -9.31 | $51.27 | 17117 |
| 2022-08-10 | -9.46 | $50.74 | 44100 |
| 2022-08-09 | -29.34 | $49.48 | 77011 |
| 2022-08-08 | -11.83 | $50.59 | 16900 |
| 2022-08-05 | -10.06 | $49.83 | 24403 |
| 2022-08-04 | -5.21 | $50.09 | 43940 |
| 2022-08-03 | -2.79 | $50.22 | 44648 |
| 2022-08-02 | -18.46 | $49.24 | 67806 |
| 2022-08-01 | -2.74 | $50.04 | 107422 |
| 2022-07-29 | -1.70 | $49.55 | 34300 |
| 2022-07-28 | -5.39 | $49.29 | 141111 |
| 2022-07-27 | -23.70 | $48.27 | 54005 |
| 2022-07-26 | -44.17 | $47.13 | 74500 |
| 2022-07-25 | -20.29 | $48.46 | 32600 |
| 2022-07-22 | -15.44 | $48.73 | 15700 |
| 2022-07-21 | -0.59 | $49.07 | 102800 |
| 2022-07-20 | -0.62 | $48.86 | 31800 |
| 2022-07-19 | -1.65 | $48.18 | 90100 |
| 2022-07-18 | -29.68 | $46.60 | 35700 |
| 2022-07-15 | -33.49 | $46.37 | 46508 |
| 2022-07-14 | -53.81 | $45.49 | 30621 |
| 2022-07-13 | -40.18 | $46.08 | 69318 |
| 2022-07-12 | -42.03 | $46.00 | 101400 |
| 2022-07-11 | -59.50 | $45.77 | 64230 |
| 2022-07-08 | -57.14 | $46.46 | 79204 |
| 2022-07-07 | -57.43 | $46.67 | 92500 |
| 2022-07-06 | -72.29 | $45.56 | 104500 |
| 2022-07-05 | -63.72 | $46.20 | 92700 |
| 2022-07-01 | -73.90 | $45.44 | 346700 |
| 2022-06-30 | -83.40 | $44.73 | 108439 |
| 2022-06-29 | -73.90 | $45.45 | 259400 |
| 2022-06-28 | -66.31 | $46.02 | 83800 |
| 2022-06-27 | -53.66 | $46.97 | 54038 |
| 2022-06-24 | -50.60 | $47.20 | 54500 |
| 2022-06-23 | -71.64 | $45.62 | 55400 |
| 2022-06-22 | -79.49 | $45.03 | 52000 |
| 2022-06-21 | -78.70 | $45.09 | 35316 |
| 2022-06-17 | -84.82 | $44.63 | 162900 |
| 2022-06-16 | -96.14 | $43.78 | 59133 |
| 2022-06-15 | -80.28 | $46.36 | 81600 |
| 2022-06-14 | -94.29 | $45.55 | 68513 |
| 2022-06-13 | -97.06 | $45.39 | 73400 |
| 2022-06-10 | -54.97 | $47.85 | 55400 |
| 2022-06-09 | -22.16 | $49.73 | 48900 |
| 2022-06-08 | -10.47 | $50.40 | 131208 |
| 2022-06-07 | -3.66 | $50.79 | 101530 |
| 2022-06-06 | -7.50 | $50.57 | 114600 |
| 2022-06-03 | -18.64 | $50.16 | 61645 |
| 2022-06-02 | -30.91 | $50.79 | 71900 |
| 2022-06-01 | -47.69 | $49.79 | 150700 |
| 2022-05-31 | -41.09 | $50.36 | 83233 |
| 2022-05-27 | -36.46 | $50.76 | 42213 |
| 2022-05-26 | -49.31 | $49.65 | 111400 |
| 2022-05-25 | -72.11 | $47.68 | 123800 |
| 2022-05-24 | -94.33 | $45.76 | 81613 |
| 2022-05-23 | -83.58 | $47.19 | 112000 |
| 2022-05-20 | -84.83 | $47.09 | 233900 |
| 2022-05-19 | -93.93 | $47.44 | 192025 |
| 2022-05-18 | -93.86 | $47.58 | 97900 |
| 2022-05-17 | -62.43 | $50.50 | 101541 |
| 2022-05-16 | -77.18 | $49.13 | 257436 |
| 2022-05-13 | -69.64 | $49.83 | 152532 |
| 2022-05-12 | -87.19 | $48.20 | 121324 |
| 2022-05-11 | -99.00 | $47.38 | 248200 |
| 2022-05-10 | -90.92 | $48.69 | 332500 |
| 2022-05-09 | -97.56 | $49.11 | 170700 |
| 2022-05-06 | -86.23 | $50.60 | 182700 |
| 2022-05-05 | -91.52 | $51.66 | 144928 |
| 2022-05-04 | -48.13 | $53.86 | 243100 |
| 2022-05-03 | -72.58 | $52.62 | 235426 |
| 2022-05-02 | -74.36 | $52.53 | 655100 |
| 2022-04-29 | -98.51 | $51.67 | 221436 |
| 2022-04-28 | -67.25 | $53.20 | 202001 |
| 2022-04-27 | -89.04 | $52.25 | 968903 |
| 2022-04-26 | -91.95 | $52.29 | 491800 |
| 2022-04-25 | -62.73 | $53.85 | 757200 |
| 2022-04-22 | -79.40 | $52.96 | 11.7M |
| 2022-04-21 | -53.93 | $54.32 | 2.7M |
| 2022-04-20 | -35.21 | $55.32 | 2.6M |
| 2022-04-19 | -32.02 | $55.49 | 104645 |
| 2022-04-18 | -63.30 | $53.82 | 146634 |
| 2022-04-14 | -57.87 | $54.11 | 198700 |
| 2022-04-13 | -54.31 | $54.30 | 196923 |
| 2022-04-12 | -75.47 | $53.17 | 193008 |
| 2022-04-11 | -75.47 | $53.17 | 283608 |
| 2022-04-08 | -76.97 | $53.09 | 248900 |
| 2022-04-07 | -81.09 | $52.87 | 687115 |
| 2022-04-06 | -86.80 | $52.99 | 548100 |
| 2022-04-05 | -66.19 | $53.99 | 221331 |
| 2022-04-04 | -38.13 | $55.08 | 80900 |
| 2022-04-01 | -51.08 | $54.36 | 262000 |
| 2022-03-31 | -48.92 | $54.48 | 234019 |
| 2022-03-30 | -24.25 | $55.95 | 208800 |
| 2022-03-29 | -6.08 | $57.05 | 122700 |
| 2022-03-28 | -36.46 | $55.30 | 162800 |
| 2022-03-25 | -36.98 | $55.27 | 86813 |
| 2022-03-24 | -34.03 | $55.44 | 120300 |
| 2022-03-23 | -41.15 | $55.03 | 306500 |
| 2022-03-22 | -19.62 | $56.27 | 234136 |
| 2022-03-21 | -28.99 | $55.73 | 66342 |
| 2022-03-18 | -14.72 | $56.74 | 60300 |
| 2022-03-17 | -32.30 | $56.02 | 73038 |
| 2022-03-16 | -43.33 | $55.59 | 273600 |
| 2022-03-15 | -68.74 | $53.90 | 164500 |
| 2022-03-14 | -87.41 | $52.55 | 242913 |
| 2022-03-11 | -83.49 | $52.86 | 4.6M |
| 2022-03-10 | -74.55 | $53.78 | 246228 |
| 2022-03-09 | -73.37 | $53.88 | 446517 |
| 2022-03-08 | -90.73 | $52.42 | 247240 |
| 2022-03-07 | -99.76 | $51.73 | 109700 |
| 2022-03-04 | -68.13 | $54.79 | 120920 |
| 2022-03-03 | -49.35 | $56.24 | 97611 |
| 2022-03-02 | -38.47 | $57.08 | 124700 |
| 2022-03-01 | -62.44 | $55.23 | 293600 |
| 2022-02-28 | -48.06 | $56.34 | 237900 |
| 2022-02-25 | -46.11 | $56.49 | 624100 |
| 2022-02-24 | -62.95 | $55.19 | 360800 |
| 2022-02-23 | -99.00 | $54.11 | 161328 |
| 2022-02-22 | -80.74 | $55.27 | 125900 |
| 2022-02-18 | -52.53 | $56.94 | 200823 |
| 2022-02-17 | -50.17 | $57.08 | 83100 |
| 2022-02-16 | -27.20 | $58.44 | 119200 |
| 2022-02-15 | -21.79 | $58.76 | 298820 |
| 2022-02-14 | -46.28 | $57.31 | 131410 |
| 2022-02-11 | -41.72 | $57.58 | 226632 |
| 2022-02-10 | -35.72 | $58.61 | 128827 |
| 2022-02-09 | -22.09 | $59.56 | 107108 |
| 2022-02-08 | -41.46 | $58.21 | 151428 |
| 2022-02-07 | -58.82 | $57.00 | 81900 |
| 2022-02-04 | -63.62 | $56.80 | 347034 |
| 2022-02-03 | -61.49 | $56.98 | 134700 |
| 2022-02-02 | -55.16 | $58.00 | 484110 |
| 2022-02-01 | -54.47 | $58.10 | 329500 |
| 2022-01-31 | -61.81 | $57.46 | 316416 |
| 2022-01-28 | -78.10 | $56.04 | 294703 |
| 2022-01-27 | -90.81 | $55.14 | 353046 |
| 2022-01-26 | -84.10 | $55.71 | 208936 |
| 2022-01-25 | -73.26 | $56.63 | 213616 |
| 2022-01-24 | -63.02 | $57.50 | 698800 |
| 2022-01-21 | -96.95 | $55.55 | 472304 |
| 2022-01-20 | -98.20 | $56.31 | 392534 |
| 2022-01-19 | -100.00 | $57.84 | 212500 |
| 2022-01-18 | -83.21 | $58.49 | 61241 |
| 2022-01-14 | -61.07 | $59.65 | 305300 |
| 2022-01-13 | -47.90 | $60.34 | 70600 |
| 2022-01-12 | -48.86 | $60.29 | 97100 |
| 2022-01-11 | -48.09 | $60.33 | 113700 |
| 2022-01-10 | -57.63 | $59.83 | 86700 |
| 2022-01-07 | -42.18 | $60.64 | 77722 |
| 2022-01-06 | -32.82 | $61.13 | 305100 |
| 2022-01-05 | -36.83 | $60.92 | 129000 |
| 2022-01-04 | -4.39 | $62.62 | 318609 |
| 2022-01-03 | -11.33 | $62.15 | 478703 |
| 2021-12-31 | -13.48 | $62.04 | 40400 |
| 2021-12-30 | -15.63 | $61.93 | 249547 |
| 2021-12-29 | -18.36 | $61.79 | 54343 |
| 2021-12-28 | -24.22 | $61.49 | 109946 |
| 2021-12-27 | -28.44 | $61.46 | 83000 |
| 2021-12-23 | -40.71 | $60.80 | 48829 |
| 2021-12-22 | -55.02 | $60.39 | 56200 |
| 2021-12-21 | -69.33 | $59.68 | 50500 |
| 2021-12-20 | -91.22 | $58.25 | 431400 |
| 2021-12-17 | -90.53 | $59.64 | 60138 |
| 2021-12-16 | -91.99 | $59.92 | 118931 |
| 2021-12-15 | -76.75 | $60.88 | 157700 |
| 2021-12-14 | -86.80 | $60.39 | 193200 |
| 2021-12-13 | -81.88 | $60.70 | 105200 |
| 2021-12-10 | -58.82 | $62.15 | 2.2M |
| 2021-12-09 | -65.50 | $61.73 | 70800 |
| 2021-12-08 | -54.05 | $62.45 | 108300 |
| 2021-12-07 | -57.07 | $62.26 | 103031 |
| 2021-12-06 | -73.77 | $61.21 | 114123 |
| 2021-12-03 | -87.60 | $60.34 | 51200 |
| 2021-12-02 | -76.15 | $61.06 | 125200 |
| 2021-12-01 | -99.68 | $59.58 | 359011 |
| 2021-11-30 | -94.54 | $60.66 | 152700 |
| 2021-11-29 | -89.24 | $62.20 | 81200 |
| 2021-11-26 | -81.67 | $62.33 | 53300 |
| 2021-11-24 | -48.78 | $63.65 | 56900 |
| 2021-11-23 | -37.11 | $64.08 | 81000 |
| 2021-11-22 | -32.29 | $64.31 | 48829 |
| 2021-11-19 | -34.59 | $64.20 | 89401 |
| 2021-11-18 | -20.34 | $64.88 | 42606 |
| 2021-11-17 | -20.96 | $64.85 | 70504 |
| 2021-11-16 | -5.87 | $65.57 | 63500 |
| 2021-11-15 | -9.45 | $65.01 | 296400 |
| 2021-11-12 | -3.85 | $64.74 | 41700 |
| 2021-11-11 | -16.06 | $64.20 | 54400 |
| 2021-11-10 | -22.39 | $63.86 | 38326 |
| 2021-11-09 | -7.05 | $64.52 | 68600 |
| 2021-11-08 | -7.48 | $64.33 | 44800 |
| 2021-11-05 | -5.72 | $64.42 | 52800 |
| 2021-11-04 | -13.58 | $63.83 | 102628 |
| 2021-11-03 | -3.58 | $63.89 | 196500 |
| 2021-11-02 | -9.15 | $62.62 | 289718 |
| 2021-11-01 | -1.88 | $62.95 | 440400 |
| 2021-10-29 | -18.12 | $61.82 | 31430 |
| 2021-10-28 | -20.18 | $61.73 | 32549 |
| 2021-10-27 | -34.63 | $61.10 | 43223 |
| 2021-10-26 | -15.83 | $61.92 | 48009 |
| 2021-10-25 | -4.13 | $62.43 | 54000 |
| 2021-10-22 | -8.31 | $62.11 | 44400 |
| 2021-10-21 | -1.52 | $62.13 | 151538 |
| 2021-10-20 | -16.49 | $61.39 | 51800 |
| 2021-10-19 | -21.54 | $61.20 | 54200 |
| 2021-10-18 | -16.76 | $61.38 | 47900 |
| 2021-10-15 | -31.65 | $60.82 | 50300 |
| 2021-10-14 | -34.57 | $60.71 | 56700 |
| 2021-10-13 | -58.51 | $59.81 | 54000 |
| 2021-10-12 | -61.44 | $59.70 | 45742 |
| 2021-10-11 | -71.54 | $59.32 | 86400 |
| 2021-10-08 | -58.78 | $59.80 | 88014 |
| 2021-10-07 | -51.33 | $60.08 | 45300 |
| 2021-10-06 | -81.12 | $58.96 | 107500 |
| 2021-10-05 | -80.76 | $59.24 | 120200 |
| 2021-10-04 | -84.26 | $59.12 | 584019 |
| 2021-10-01 | -68.51 | $59.66 | 436800 |
| 2021-09-30 | -99.70 | $59.11 | 102600 |
| 2021-09-29 | -50.00 | $60.92 | 56436 |
| 2021-09-28 | -53.69 | $60.81 | 62844 |
| 2021-09-27 | -26.18 | $61.77 | 30623 |
| 2021-09-24 | -35.96 | $61.46 | 45605 |
| 2021-09-23 | -34.07 | $61.52 | 26700 |
| 2021-09-22 | -53.61 | $60.97 | 97700 |
| 2021-09-21 | -81.63 | $60.04 | 44641 |
| 2021-09-20 | -77.41 | $60.18 | 64100 |
| 2021-09-17 | -56.69 | $61.31 | 25924 |
| 2021-09-16 | -40.13 | $61.51 | 121100 |
| 2021-09-15 | -53.72 | $61.09 | 45522 |
| 2021-09-14 | -74.43 | $60.45 | 64100 |
| 2021-09-13 | -61.81 | $60.84 | 59423 |
| 2021-09-10 | -67.83 | $60.67 | 44700 |
| 2021-09-09 | -59.47 | $61.03 | 144100 |
| 2021-09-08 | -69.53 | $60.69 | 50239 |
| 2021-09-07 | -57.69 | $61.09 | 69100 |
| 2021-09-03 | -40.53 | $61.67 | 52400 |
| 2021-09-02 | -30.18 | $62.02 | 259030 |
| 2021-09-01 | -26.63 | $62.14 | 187034 |
| 2021-08-31 | -32.25 | $61.95 | 72123 |
| 2021-08-30 | -23.96 | $62.23 | 83113 |
| 2021-08-27 | -19.53 | $62.38 | 71840 |
| 2021-08-26 | -36.98 | $61.79 | 56400 |
| 2021-08-25 | -10.95 | $62.67 | 105043 |
| 2021-08-24 | -23.67 | $62.24 | 76200 |
| 2021-08-23 | -50.30 | $61.34 | 101600 |
| 2021-08-20 | -59.76 | $61.02 | 86700 |
| 2021-08-19 | -83.73 | $60.21 | 182900 |
| 2021-08-18 | -88.18 | $60.43 | 74800 |
| 2021-08-17 | -76.01 | $60.79 | 48335 |
| 2021-08-16 | -15.70 | $62.28 | 316500 |
| 2021-08-13 | -13.84 | $62.25 | 63332 |
| 2021-08-12 | -7.01 | $62.64 | 58200 |
| 2021-08-11 | -0.18 | $62.89 | 42600 |
| 2021-08-10 | -3.88 | $62.29 | 44000 |
| 2021-08-09 | -19.17 | $61.42 | 74728 |
| 2021-08-06 | -15.81 | $61.59 | 221223 |
| 2021-08-05 | -4.80 | $61.89 | 122600 |
| 2021-08-04 | -22.13 | $61.06 | 268518 |
| 2021-08-03 | -7.31 | $61.77 | 110148 |
| 2021-08-02 | -13.57 | $61.47 | 253041 |
| 2021-07-30 | -16.49 | $61.33 | 47600 |
| 2021-07-29 | -7.13 | $61.76 | 55600 |
| 2021-07-28 | -15.20 | $60.90 | 43647 |
| 2021-07-27 | -14.73 | $60.92 | 70200 |
| 2021-07-26 | -1.19 | $61.49 | 101800 |
| 2021-07-23 | -7.60 | $61.22 | 79235 |
| 2021-07-22 | -26.13 | $60.44 | 93036 |
| 2021-07-21 | -21.85 | $60.62 | 140460 |
| 2021-07-20 | -40.14 | $59.85 | 212800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.20
2026-07-17
Close Price
$69.35
Vol: 4235Average Directional Index - Detailed Analysis
Minimum
7.37
Average
19.88
Maximum
55.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.20 | $69.35 | 4235 |
| 2026-07-16 | 12.97 | $70.18 | 7903 |
| 2026-07-15 | 12.72 | $69.16 | 5910 |
| 2026-07-14 | 12.69 | $68.36 | 6100 |
| 2026-07-13 | 13.15 | $68.59 | 3900 |
| 2026-07-10 | 13.36 | $68.84 | 7000 |
| 2026-07-09 | 13.72 | $68.40 | 4100 |
| 2026-07-08 | 14.32 | $67.53 | 13800 |
| 2026-07-07 | 14.94 | $68.90 | 13200 |
| 2026-07-06 | 14.91 | $69.14 | 4800 |
| 2026-07-02 | 14.85 | $69.66 | 12000 |
| 2026-07-01 | 14.65 | $69.01 | 27547 |
| 2026-06-30 | 14.49 | $69.17 | 4543 |
| 2026-06-29 | 14.48 | $69.51 | 6720 |
| 2026-06-26 | 14.25 | $70.25 | 4303 |
| 2026-06-25 | 14.01 | $69.43 | 6000 |
| 2026-06-24 | 13.76 | $69.87 | 3300 |
| 2026-06-23 | 13.55 | $68.29 | 4945 |
| 2026-06-22 | 14.01 | $68.35 | 4642 |
| 2026-06-18 | 14.20 | $69.03 | 9236 |
| 2026-06-17 | 14.33 | $67.84 | 6600 |
| 2026-06-16 | 14.45 | $69.46 | 4300 |
| 2026-06-15 | 13.79 | $69.60 | 4400 |
| 2026-06-12 | 13.01 | $69.62 | 11400 |
| 2026-06-11 | 12.45 | $69.37 | 2000 |
| 2026-06-10 | 12.03 | $67.29 | 10718 |
| 2026-06-09 | 11.97 | $68.11 | 3701 |
| 2026-06-08 | 11.92 | $66.73 | 11300 |
| 2026-06-05 | 12.32 | $66.60 | 8700 |
| 2026-06-04 | 12.90 | $66.95 | 4900 |
| 2026-06-03 | 13.34 | $66.97 | 4849 |
| 2026-06-02 | 13.89 | $67.23 | 3802 |
| 2026-06-01 | 14.30 | $67.69 | 10500 |
| 2026-05-29 | 14.72 | $67.96 | 8140 |
| 2026-05-28 | 14.82 | $68.42 | 9500 |
| 2026-05-27 | 14.93 | $67.80 | 29500 |
| 2026-05-26 | 15.05 | $66.84 | 17700 |
| 2026-05-22 | 15.70 | $66.08 | 9200 |
| 2026-05-21 | 16.33 | $65.60 | 12100 |
| 2026-05-20 | 16.84 | $64.67 | 11821 |
| 2026-05-19 | 16.97 | $62.83 | 8800 |
| 2026-05-18 | 16.41 | $63.47 | 5300 |
| 2026-05-15 | 16.01 | $63.19 | 4427 |
| 2026-05-14 | 15.52 | $64.28 | 27700 |
| 2026-05-13 | 15.30 | $63.70 | 10200 |
| 2026-05-12 | 14.89 | $64.45 | 4000 |
| 2026-05-11 | 14.62 | $64.93 | 4700 |
| 2026-05-08 | 14.56 | $66.48 | 10837 |
| 2026-05-07 | 14.93 | $66.44 | 4400 |
| 2026-05-06 | 15.32 | $67.08 | 3800 |
| 2026-05-05 | 15.96 | $65.69 | 15327 |
| 2026-05-04 | 16.07 | $65.15 | 8900 |
| 2026-05-01 | 16.17 | $66.77 | 3301 |
| 2026-04-30 | 16.82 | $67.07 | 3500 |
| 2026-04-29 | 17.44 | $66.07 | 9900 |
| 2026-04-28 | 17.94 | $66.74 | 12100 |
| 2026-04-27 | 18.68 | $67.37 | 12800 |
| 2026-04-24 | 19.62 | $67.77 | 2611 |
| 2026-04-23 | 20.47 | $68.12 | 11000 |
| 2026-04-22 | 21.37 | $69.30 | 6315 |
| 2026-04-21 | 21.65 | $71.10 | 14110 |
| 2026-04-20 | 21.25 | $71.31 | 3400 |
| 2026-04-17 | 21.12 | $70.32 | 10626 |
| 2026-04-16 | 21.10 | $68.10 | 6605 |
| 2026-04-15 | 21.92 | $68.01 | 7116 |
| 2026-04-14 | 22.91 | $68.00 | 6600 |
| 2026-04-13 | 23.98 | $67.24 | 3513 |
| 2026-04-10 | 25.08 | $66.62 | 7600 |
| 2026-04-09 | 25.98 | $67.09 | 4114 |
| 2026-04-08 | 26.94 | $66.44 | 17600 |
| 2026-04-07 | 27.75 | $64.38 | 11500 |
| 2026-04-06 | 27.72 | $65.01 | 5630 |
| 2026-04-02 | 27.68 | $64.22 | 11419 |
| 2026-04-01 | 27.53 | $64.46 | 35000 |
| 2026-03-31 | 27.66 | $64.02 | 23818 |
| 2026-03-30 | 27.61 | $62.05 | 6300 |
| 2026-03-27 | 26.79 | $62.56 | 17300 |
| 2026-03-26 | 26.05 | $63.86 | 4900 |
| 2026-03-25 | 25.60 | $64.58 | 40441 |
| 2026-03-24 | 25.20 | $64.26 | 11800 |
| 2026-03-23 | 24.77 | $64.10 | 16112 |
| 2026-03-20 | 24.45 | $62.58 | 13600 |
| 2026-03-19 | 23.34 | $63.83 | 5334 |
| 2026-03-18 | 22.33 | $63.65 | 3300 |
| 2026-03-17 | 21.41 | $64.75 | 18100 |
| 2026-03-16 | 20.67 | $64.10 | 9734 |
| 2026-03-13 | 19.50 | $63.47 | 7700 |
| 2026-03-12 | 18.17 | $63.72 | 14017 |
| 2026-03-11 | 16.82 | $65.27 | 14500 |
| 2026-03-10 | 15.69 | $65.64 | 5619 |
| 2026-03-09 | 14.62 | $66.19 | 7002 |
| 2026-03-06 | 13.31 | $66.16 | 14744 |
| 2026-03-05 | 12.35 | $67.61 | 11230 |
| 2026-03-04 | 11.82 | $68.27 | 34313 |
| 2026-03-03 | 11.55 | $68.04 | 18300 |
| 2026-03-02 | 11.00 | $68.42 | 123000 |
| 2026-02-27 | 10.93 | $69.48 | 3316 |
| 2026-02-26 | 11.45 | $70.33 | 20700 |
| 2026-02-25 | 11.83 | $69.14 | 14600 |
| 2026-02-24 | 12.12 | $69.51 | 41400 |
| 2026-02-23 | 12.50 | $68.88 | 7127 |
| 2026-02-20 | 12.82 | $70.75 | 6100 |
| 2026-02-19 | 13.06 | $70.28 | 80500 |
| 2026-02-18 | 13.56 | $71.34 | 9400 |
| 2026-02-17 | 13.83 | $70.47 | 16100 |
| 2026-02-13 | 14.41 | $70.22 | 4116 |
| 2026-02-12 | 15.05 | $69.72 | 6314 |
| 2026-02-11 | 15.72 | $70.97 | 6731 |
| 2026-02-10 | 15.78 | $71.56 | 16031 |
| 2026-02-09 | 15.56 | $71.10 | 22900 |
| 2026-02-06 | 15.63 | $71.61 | 83018 |
| 2026-02-05 | 15.69 | $69.94 | 46200 |
| 2026-02-04 | 16.08 | $70.85 | 9027 |
| 2026-02-03 | 16.32 | $69.66 | 11900 |
| 2026-02-02 | 16.80 | $69.76 | 6200 |
| 2026-01-30 | 17.60 | $68.83 | 6000 |
| 2026-01-29 | 17.90 | $69.26 | 15419 |
| 2026-01-28 | 18.37 | $68.90 | 14240 |
| 2026-01-27 | 18.92 | $69.64 | 5926 |
| 2026-01-26 | 19.89 | $69.94 | 34600 |
| 2026-01-23 | 20.75 | $70.36 | 72001 |
| 2026-01-22 | 21.54 | $70.99 | 29800 |
| 2026-01-21 | 22.01 | $71.06 | 9700 |
| 2026-01-20 | 22.93 | $69.79 | 11306 |
| 2026-01-16 | 24.04 | $71.44 | 5600 |
| 2026-01-15 | 24.12 | $72.20 | 12200 |
| 2026-01-14 | 23.98 | $71.53 | 10500 |
| 2026-01-13 | 23.83 | $72.23 | 11300 |
| 2026-01-12 | 23.39 | $71.93 | 20200 |
| 2026-01-09 | 22.95 | $72.19 | 10701 |
| 2026-01-08 | 21.90 | $71.60 | 13000 |
| 2026-01-07 | 20.90 | $70.16 | 41412 |
| 2026-01-06 | 20.44 | $70.81 | 12300 |
| 2026-01-05 | 19.95 | $69.70 | 17800 |
| 2026-01-02 | 19.77 | $69.02 | 168400 |
| 2025-12-31 | 20.10 | $68.37 | 5731 |
| 2025-12-30 | 20.56 | $68.98 | 9348 |
| 2025-12-29 | 20.56 | $69.19 | 2600 |
| 2025-12-26 | 20.43 | $69.63 | 5200 |
| 2025-12-24 | 20.07 | $69.51 | 2400 |
| 2025-12-23 | 19.69 | $69.26 | 11300 |
| 2025-12-22 | 19.45 | $69.72 | 6400 |
| 2025-12-19 | 18.79 | $69.62 | 5400 |
| 2025-12-18 | 18.22 | $69.26 | 8800 |
| 2025-12-17 | 17.62 | $69.08 | 9416 |
| 2025-12-16 | 17.08 | $69.49 | 9221 |
| 2025-12-15 | 16.47 | $69.58 | 40500 |
| 2025-12-12 | 15.64 | $69.57 | 14241 |
| 2025-12-11 | 14.72 | $70.12 | 19311 |
| 2025-12-10 | 13.89 | $69.23 | 9913 |
| 2025-12-09 | 13.28 | $67.85 | 7300 |
| 2025-12-08 | 13.13 | $67.90 | 11161 |
| 2025-12-05 | 12.87 | $68.38 | 5722 |
| 2025-12-04 | 12.55 | $67.73 | 6700 |
| 2025-12-03 | 12.59 | $68.07 | 6036 |
| 2025-12-02 | 12.64 | $67.41 | 15048 |
| 2025-12-01 | 12.97 | $67.71 | 4500 |
| 2025-11-28 | 13.21 | $67.63 | 2600 |
| 2025-11-26 | 13.63 | $67.34 | 13400 |
| 2025-11-25 | 14.09 | $66.56 | 5345 |
| 2025-11-24 | 14.65 | $64.53 | 8137 |
| 2025-11-21 | 14.25 | $64.57 | 33211 |
| 2025-11-20 | 13.83 | $62.48 | 16001 |
| 2025-11-19 | 13.03 | $63.54 | 3144 |
| 2025-11-18 | 12.50 | $63.76 | 6400 |
| 2025-11-17 | 11.94 | $63.62 | 79400 |
| 2025-11-14 | 11.41 | $65.19 | 10500 |
| 2025-11-13 | 11.58 | $65.82 | 7752 |
| 2025-11-12 | 12.10 | $66.92 | 14500 |
| 2025-11-11 | 12.40 | $66.39 | 7100 |
| 2025-11-10 | 13.02 | $66.18 | 5819 |
| 2025-11-07 | 13.64 | $65.71 | 6233 |
| 2025-11-06 | 13.93 | $64.40 | 7400 |
| 2025-11-05 | 13.93 | $65.38 | 12100 |
| 2025-11-04 | 14.06 | $64.57 | 14600 |
| 2025-11-03 | 13.65 | $65.56 | 117705 |
| 2025-10-31 | 13.37 | $65.85 | 23800 |
| 2025-10-30 | 13.25 | $65.70 | 5317 |
| 2025-10-29 | 13.30 | $66.38 | 92845 |
| 2025-10-28 | 13.59 | $67.61 | 8823 |
| 2025-10-27 | 14.00 | $68.00 | 6300 |
| 2025-10-24 | 14.28 | $67.55 | 8843 |
| 2025-10-23 | 14.66 | $67.61 | 9300 |
| 2025-10-22 | 15.29 | $67.28 | 26600 |
| 2025-10-21 | 15.94 | $67.84 | 20300 |
| 2025-10-20 | 16.64 | $66.74 | 5526 |
| 2025-10-17 | 17.12 | $66.29 | 4300 |
| 2025-10-16 | 17.36 | $66.04 | 4312 |
| 2025-10-15 | 17.62 | $66.75 | 8300 |
| 2025-10-14 | 18.30 | $66.72 | 5046 |
| 2025-10-13 | 18.71 | $65.48 | 5948 |
| 2025-10-10 | 18.28 | $64.28 | 3500 |
| 2025-10-09 | 17.84 | $65.85 | 8000 |
| 2025-10-08 | 18.03 | $66.65 | 17231 |
| 2025-10-07 | 18.62 | $66.67 | 27516 |
| 2025-10-06 | 19.23 | $67.85 | 23425 |
| 2025-10-03 | 19.90 | $68.28 | 88630 |
| 2025-10-02 | 20.24 | $68.43 | 8187 |
| 2025-10-01 | 20.71 | $68.14 | 47900 |
| 2025-09-30 | 21.27 | $68.22 | 66100 |
| 2025-09-29 | 21.85 | $68.89 | 14245 |
| 2025-09-26 | 22.15 | $68.50 | 6722 |
| 2025-09-25 | 22.68 | $67.64 | 9700 |
| 2025-09-24 | 23.62 | $68.44 | 6600 |
| 2025-09-23 | 24.14 | $68.59 | 5201 |
| 2025-09-22 | 24.51 | $68.46 | 10000 |
| 2025-09-19 | 25.05 | $68.95 | 12200 |
| 2025-09-18 | 25.31 | $69.40 | 82300 |
| 2025-09-17 | 25.44 | $69.04 | 6300 |
| 2025-09-16 | 25.57 | $68.86 | 11500 |
| 2025-09-15 | 26.19 | $69.12 | 38400 |
| 2025-09-12 | 26.48 | $69.13 | 6800 |
| 2025-09-11 | 26.76 | $70.20 | 10111 |
| 2025-09-10 | 26.63 | $69.11 | 5013 |
| 2025-09-09 | 26.71 | $69.72 | 5600 |
| 2025-09-08 | 26.34 | $70.29 | 14600 |
| 2025-09-05 | 25.59 | $70.02 | 7200 |
| 2025-09-04 | 24.81 | $70.05 | 38922 |
| 2025-09-03 | 24.19 | $69.03 | 12832 |
| 2025-09-02 | 23.71 | $68.67 | 21100 |
| 2025-08-29 | 23.52 | $68.73 | 63407 |
| 2025-08-28 | 22.78 | $69.01 | 22242 |
| 2025-08-27 | 21.89 | $69.09 | 39900 |
| 2025-08-26 | 20.97 | $68.70 | 99732 |
| 2025-08-25 | 20.09 | $68.47 | 19800 |
| 2025-08-22 | 19.22 | $68.71 | 17400 |
| 2025-08-21 | 18.30 | $66.56 | 17000 |
| 2025-08-20 | 18.10 | $66.89 | 11400 |
| 2025-08-19 | 17.51 | $67.49 | 17045 |
| 2025-08-18 | 16.41 | $67.49 | 18200 |
| 2025-08-15 | 15.43 | $67.05 | 87136 |
| 2025-08-14 | 14.55 | $66.91 | 46200 |
| 2025-08-13 | 13.68 | $67.63 | 7600 |
| 2025-08-12 | 12.76 | $65.97 | 28241 |
| 2025-08-11 | 12.46 | $64.25 | 15800 |
| 2025-08-08 | 12.85 | $64.20 | 10726 |
| 2025-08-07 | 13.25 | $64.49 | 16200 |
| 2025-08-06 | 13.66 | $64.95 | 15400 |
| 2025-08-05 | 14.34 | $64.66 | 26530 |
| 2025-08-04 | 15.07 | $64.72 | 84732 |
| 2025-08-01 | 15.75 | $63.72 | 14232 |
| 2025-07-31 | 16.00 | $64.60 | 24148 |
| 2025-07-30 | 16.80 | $64.93 | 16900 |
| 2025-07-29 | 17.57 | $65.36 | 19514 |
| 2025-07-28 | 18.05 | $66.27 | 16625 |
| 2025-07-25 | 17.98 | $66.31 | 23300 |
| 2025-07-24 | 17.98 | $65.64 | 21200 |
| 2025-07-23 | 17.98 | $66.86 | 27849 |
| 2025-07-22 | 17.33 | $66.24 | 42423 |
| 2025-07-21 | 16.88 | $65.18 | 66900 |
| 2025-07-18 | 16.79 | $65.17 | 48000 |
| 2025-07-17 | 16.75 | $65.26 | 59100 |
| 2025-07-16 | 16.76 | $64.74 | 58800 |
| 2025-07-15 | 16.99 | $64.51 | 115617 |
| 2025-07-14 | 17.12 | $65.70 | 48000 |
| 2025-07-11 | 16.78 | $65.44 | 35002 |
| 2025-07-10 | 16.30 | $66.32 | 51200 |
| 2025-07-09 | 15.55 | $65.44 | 282041 |
| 2025-07-08 | 15.20 | $65.11 | 92000 |
| 2025-07-07 | 14.92 | $65.11 | 23120 |
| 2025-07-03 | 14.62 | $65.57 | 20208 |
| 2025-07-02 | 13.85 | $65.35 | 28204 |
| 2025-07-01 | 13.16 | $64.73 | 46000 |
| 2025-06-30 | 12.55 | $63.44 | 94700 |
| 2025-06-27 | 12.51 | $63.33 | 41400 |
| 2025-06-26 | 12.52 | $62.57 | 74300 |
| 2025-06-25 | 12.99 | $62.18 | 11000 |
| 2025-06-24 | 13.42 | $62.87 | 8000 |
| 2025-06-23 | 13.58 | $62.22 | 18900 |
| 2025-06-20 | 14.14 | $61.60 | 36600 |
| 2025-06-18 | 14.83 | $61.26 | 11600 |
| 2025-06-17 | 15.48 | $61.07 | 14500 |
| 2025-06-16 | 16.15 | $61.91 | 23100 |
| 2025-06-13 | 17.00 | $60.72 | 21900 |
| 2025-06-12 | 17.71 | $62.13 | 23700 |
| 2025-06-11 | 18.04 | $62.49 | 16500 |
| 2025-06-10 | 18.19 | $62.93 | 10326 |
| 2025-06-09 | 18.18 | $62.43 | 11100 |
| 2025-06-06 | 18.31 | $62.38 | 12328 |
| 2025-06-05 | 18.53 | $61.83 | 14002 |
| 2025-06-04 | 18.85 | $61.94 | 89900 |
| 2025-06-03 | 19.10 | $61.93 | 23000 |
| 2025-06-02 | 19.41 | $61.24 | 17548 |
| 2025-05-30 | 20.03 | $61.54 | 28114 |
| 2025-05-29 | 20.39 | $61.55 | 8100 |
| 2025-05-28 | 20.76 | $61.78 | 14503 |
| 2025-05-27 | 20.88 | $62.34 | 18300 |
| 2025-05-23 | 21.00 | $60.93 | 69400 |
| 2025-05-22 | 21.55 | $61.39 | 35300 |
| 2025-05-21 | 21.98 | $61.10 | 60100 |
| 2025-05-20 | 22.41 | $62.73 | 43100 |
| 2025-05-19 | 22.17 | $63.00 | 24131 |
| 2025-05-16 | 21.96 | $63.19 | 28700 |
| 2025-05-15 | 21.63 | $62.52 | 51411 |
| 2025-05-14 | 21.46 | $62.36 | 29039 |
| 2025-05-13 | 21.10 | $62.49 | 32838 |
| 2025-05-12 | 20.75 | $61.84 | 62521 |
| 2025-05-09 | 20.50 | $59.31 | 32200 |
| 2025-05-08 | 20.96 | $59.49 | 462643 |
| 2025-05-07 | 21.44 | $58.44 | 34600 |
| 2025-05-06 | 22.35 | $57.89 | 54739 |
| 2025-05-05 | 23.49 | $58.37 | 28504 |
| 2025-05-02 | 24.58 | $58.38 | 78803 |
| 2025-05-01 | 25.85 | $56.78 | 109936 |
| 2025-04-30 | 26.84 | $56.62 | 51400 |
| 2025-04-29 | 27.62 | $56.74 | 71700 |
| 2025-04-28 | 28.73 | $56.52 | 119400 |
| 2025-04-25 | 29.90 | $56.36 | 77200 |
| 2025-04-24 | 30.96 | $56.41 | 58400 |
| 2025-04-23 | 32.08 | $55.45 | 128221 |
| 2025-04-22 | 33.27 | $54.83 | 333637 |
| 2025-04-21 | 33.73 | $53.28 | 119800 |
| 2025-04-17 | 33.64 | $54.13 | 232402 |
| 2025-04-16 | 33.72 | $53.28 | 193645 |
| 2025-04-15 | 33.73 | $54.06 | 665707 |
| 2025-04-14 | 33.97 | $54.28 | 137700 |
| 2025-04-11 | 34.22 | $53.88 | 189700 |
| 2025-04-10 | 34.18 | $53.41 | 175094 |
| 2025-04-09 | 34.13 | $55.95 | 239400 |
| 2025-04-08 | 34.08 | $50.42 | 232000 |
| 2025-04-07 | 33.11 | $52.04 | 217900 |
| 2025-04-04 | 32.16 | $53.04 | 529400 |
| 2025-04-03 | 31.35 | $54.54 | 469400 |
| 2025-04-02 | 30.98 | $59.56 | 212900 |
| 2025-04-01 | 31.35 | $58.32 | 644000 |
| 2025-03-31 | 31.06 | $57.89 | 1.4M |
| 2025-03-28 | 30.59 | $57.37 | 13.7M |
| 2025-03-27 | 30.34 | $59.20 | 1.6M |
| 2025-03-26 | 30.45 | $59.81 | 2.2M |
| 2025-03-25 | 30.78 | $60.25 | 36500 |
| 2025-03-24 | 31.34 | $60.31 | 41100 |
| 2025-03-21 | 31.83 | $58.47 | 21022 |
| 2025-03-20 | 31.44 | $58.54 | 29800 |
| 2025-03-19 | 31.29 | $58.80 | 100940 |
| 2025-03-18 | 30.94 | $57.72 | 121527 |
| 2025-03-17 | 30.06 | $58.49 | 100745 |
| 2025-03-14 | 29.14 | $57.43 | 196800 |
| 2025-03-13 | 27.37 | $56.39 | 261900 |
| 2025-03-12 | 25.52 | $57.91 | 83222 |
| 2025-03-11 | 23.80 | $58.05 | 128342 |
| 2025-03-10 | 22.04 | $59.29 | 139000 |
| 2025-03-07 | 20.42 | $60.69 | 24300 |
| 2025-03-06 | 18.74 | $60.48 | 51500 |
| 2025-03-05 | 17.32 | $61.54 | 32307 |
| 2025-03-04 | 15.83 | $60.79 | 112726 |
| 2025-03-03 | 14.26 | $62.11 | 24500 |
| 2025-02-28 | 13.14 | $63.46 | 25800 |
| 2025-02-27 | 12.26 | $63.01 | 29100 |
| 2025-02-26 | 11.42 | $64.28 | 37338 |
| 2025-02-25 | 11.01 | $64.24 | 30400 |
| 2025-02-24 | 10.20 | $64.47 | 37400 |
| 2025-02-21 | 9.42 | $64.24 | 30100 |
| 2025-02-20 | 8.71 | $66.20 | 18841 |
| 2025-02-19 | 8.67 | $66.89 | 18841 |
| 2025-02-18 | 9.09 | $67.25 | 22103 |
| 2025-02-14 | 9.45 | $67.00 | 102400 |
| 2025-02-13 | 9.93 | $66.76 | 30105 |
| 2025-02-12 | 10.31 | $65.81 | 28525 |
| 2025-02-11 | 10.12 | $65.86 | 21214 |
| 2025-02-10 | 10.13 | $66.00 | 81000 |
| 2025-02-07 | 10.30 | $66.10 | 36700 |
| 2025-02-06 | 10.55 | $66.93 | 24400 |
| 2025-02-05 | 11.06 | $66.92 | 40122 |
| 2025-02-04 | 11.49 | $66.72 | 91339 |
| 2025-02-03 | 11.80 | $65.83 | 44900 |
| 2025-01-31 | 11.86 | $66.82 | 41900 |
| 2025-01-30 | 12.12 | $68.12 | 51747 |
| 2025-01-29 | 11.82 | $67.22 | 31930 |
| 2025-01-28 | 11.97 | $67.29 | 52200 |
| 2025-01-27 | 12.16 | $66.99 | 33138 |
| 2025-01-24 | 12.58 | $66.46 | 26132 |
| 2025-01-23 | 12.76 | $66.71 | 21800 |
| 2025-01-22 | 12.96 | $66.28 | 17400 |
| 2025-01-21 | 12.97 | $66.56 | 56100 |
| 2025-01-17 | 13.03 | $65.73 | 21000 |
| 2025-01-16 | 13.36 | $65.46 | 45123 |
| 2025-01-15 | 13.97 | $65.09 | 29000 |
| 2025-01-14 | 14.47 | $64.41 | 51519 |
| 2025-01-13 | 14.83 | $63.88 | 238512 |
| 2025-01-10 | 14.69 | $64.10 | 90500 |
| 2025-01-08 | 14.76 | $64.51 | 46501 |
| 2025-01-07 | 14.87 | $64.52 | 35500 |
| 2025-01-06 | 15.25 | $65.07 | 92138 |
| 2025-01-03 | 16.00 | $64.69 | 22700 |
| 2025-01-02 | 16.20 | $64.39 | 81518 |
| 2024-12-31 | 16.40 | $64.63 | 41400 |
| 2024-12-30 | 16.86 | $64.80 | 22700 |
| 2024-12-27 | 17.30 | $65.59 | 14500 |
| 2024-12-26 | 18.12 | $66.21 | 13948 |
| 2024-12-24 | 18.74 | $66.04 | 7700 |
| 2024-12-23 | 19.53 | $65.42 | 20100 |
| 2024-12-20 | 20.43 | $65.54 | 20100 |
| 2024-12-19 | 21.38 | $64.54 | 31400 |
| 2024-12-18 | 21.92 | $64.44 | 100300 |
| 2024-12-17 | 22.50 | $66.76 | 43300 |
| 2024-12-16 | 23.00 | $67.00 | 32341 |
| 2024-12-13 | 23.25 | $67.09 | 992649 |
| 2024-12-12 | 23.64 | $67.54 | 66031 |
| 2024-12-11 | 23.45 | $68.11 | 42005 |
| 2024-12-10 | 22.95 | $67.80 | 18431 |
| 2024-12-09 | 22.45 | $67.96 | 41300 |
| 2024-12-06 | 21.73 | $68.49 | 16535 |
| 2024-12-05 | 20.69 | $68.38 | 25229 |
| 2024-12-04 | 19.62 | $68.52 | 21300 |
| 2024-12-03 | 18.58 | $67.95 | 64100 |
| 2024-12-02 | 17.65 | $68.12 | 25000 |
| 2024-11-29 | 16.68 | $67.60 | 4732 |
| 2024-11-27 | 15.80 | $67.40 | 13900 |
| 2024-11-26 | 14.86 | $67.44 | 15222 |
| 2024-11-25 | 13.90 | $68.30 | 15613 |
| 2024-11-22 | 12.66 | $66.68 | 15943 |
| 2024-11-21 | 12.03 | $65.41 | 17240 |
| 2024-11-20 | 11.93 | $64.44 | 17900 |
| 2024-11-19 | 12.32 | $64.62 | 36243 |
| 2024-11-18 | 12.74 | $64.66 | 16420 |
| 2024-11-15 | 12.73 | $64.70 | 29224 |
| 2024-11-14 | 12.59 | $65.53 | 33647 |
| 2024-11-13 | 11.88 | $65.44 | 22300 |
| 2024-11-12 | 11.24 | $65.16 | 28200 |
| 2024-11-11 | 10.74 | $65.64 | 58538 |
| 2024-11-08 | 9.73 | $65.09 | 17822 |
| 2024-11-07 | 9.00 | $65.08 | 32604 |
| 2024-11-06 | 8.23 | $64.40 | 18700 |
| 2024-11-05 | 7.91 | $63.26 | 52800 |
| 2024-11-04 | 8.29 | $62.46 | 15900 |
| 2024-11-01 | 8.60 | $62.28 | 17400 |
| 2024-10-31 | 8.77 | $62.30 | 23518 |
| 2024-10-30 | 8.95 | $63.02 | 18039 |
| 2024-10-29 | 9.32 | $63.03 | 12640 |
| 2024-10-28 | 9.71 | $63.32 | 15100 |
| 2024-10-25 | 9.99 | $62.58 | 38300 |
| 2024-10-24 | 10.43 | $62.61 | 12800 |
| 2024-10-23 | 10.81 | $62.57 | 16900 |
| 2024-10-22 | 11.21 | $63.05 | 23100 |
| 2024-10-21 | 11.58 | $63.65 | 12000 |
| 2024-10-18 | 11.52 | $64.48 | 23200 |
| 2024-10-17 | 10.94 | $64.06 | 15102 |
| 2024-10-16 | 10.44 | $64.22 | 32800 |
| 2024-10-15 | 9.92 | $63.49 | 27488 |
| 2024-10-14 | 9.45 | $63.28 | 14500 |
| 2024-10-11 | 9.38 | $63.12 | 28200 |
| 2024-10-10 | 9.40 | $62.36 | 20632 |
| 2024-10-09 | 9.77 | $62.60 | 17630 |
| 2024-10-08 | 10.00 | $62.29 | 23600 |
| 2024-10-07 | 10.39 | $62.05 | 19963 |
| 2024-10-04 | 10.86 | $62.75 | 21500 |
| 2024-10-03 | 10.98 | $62.13 | 23000 |
| 2024-10-02 | 11.52 | $62.50 | 58816 |
| 2024-10-01 | 11.74 | $62.89 | 33400 |
| 2024-09-30 | 11.95 | $63.29 | 26000 |
| 2024-09-27 | 11.81 | $63.72 | 14200 |
| 2024-09-26 | 11.30 | $63.52 | 86107 |
| 2024-09-25 | 11.02 | $62.81 | 15200 |
| 2024-09-24 | 10.90 | $63.36 | 19200 |
| 2024-09-23 | 10.58 | $63.11 | 22808 |
| 2024-09-20 | 10.36 | $62.70 | 22240 |
| 2024-09-19 | 10.27 | $63.00 | 30400 |
| 2024-09-18 | 9.95 | $62.21 | 16700 |
| 2024-09-17 | 9.66 | $62.23 | 22823 |
| 2024-09-16 | 9.61 | $61.79 | 25300 |
| 2024-09-13 | 9.89 | $61.53 | 215300 |
| 2024-09-12 | 10.31 | $60.50 | 43200 |
| 2024-09-11 | 10.30 | $59.75 | 39100 |
| 2024-09-10 | 9.77 | $59.41 | 25828 |
| 2024-09-09 | 9.36 | $59.93 | 15930 |
| 2024-09-06 | 9.45 | $59.57 | 18245 |
| 2024-09-05 | 9.54 | $60.49 | 14600 |
| 2024-09-04 | 9.99 | $60.77 | 17800 |
| 2024-09-03 | 10.38 | $60.73 | 27121 |
| 2024-08-30 | 10.79 | $61.64 | 41143 |
| 2024-08-29 | 10.94 | $61.32 | 10100 |
| 2024-08-28 | 11.00 | $61.41 | 35127 |
| 2024-08-27 | 11.07 | $61.98 | 21732 |
| 2024-08-26 | 10.90 | $62.11 | 111237 |
| 2024-08-23 | 10.45 | $62.34 | 217600 |
| 2024-08-22 | 10.09 | $60.85 | 85600 |
| 2024-08-21 | 10.19 | $61.35 | 23114 |
| 2024-08-20 | 10.19 | $60.36 | 16800 |
| 2024-08-19 | 10.44 | $60.63 | 14305 |
| 2024-08-16 | 10.77 | $60.05 | 19732 |
| 2024-08-15 | 11.32 | $59.80 | 133639 |
| 2024-08-14 | 11.85 | $58.37 | 46904 |
| 2024-08-13 | 11.89 | $58.71 | 52600 |
| 2024-08-12 | 11.87 | $57.78 | 20705 |
| 2024-08-09 | 11.59 | $58.30 | 29800 |
| 2024-08-08 | 11.34 | $58.25 | 44200 |
| 2024-08-07 | 10.93 | $56.78 | 50300 |
| 2024-08-06 | 10.49 | $57.48 | 303800 |
| 2024-08-05 | 9.91 | $56.55 | 72533 |
| 2024-08-02 | 8.76 | $57.89 | 43600 |
| 2024-08-01 | 8.32 | $59.49 | 35733 |
| 2024-07-31 | 8.60 | $60.69 | 35200 |
| 2024-07-30 | 8.43 | $60.29 | 19900 |
| 2024-07-29 | 8.78 | $59.94 | 19047 |
| 2024-07-26 | 8.91 | $59.66 | 27300 |
| 2024-07-25 | 8.95 | $58.71 | 22235 |
| 2024-07-24 | 8.75 | $58.80 | 26300 |
| 2024-07-23 | 8.71 | $60.15 | 21909 |
| 2024-07-22 | 9.01 | $60.21 | 20500 |
| 2024-07-19 | 9.41 | $59.71 | 12200 |
| 2024-07-18 | 9.59 | $60.05 | 22800 |
| 2024-07-17 | 9.61 | $60.86 | 12800 |
| 2024-07-16 | 8.99 | $61.97 | 40800 |
| 2024-07-15 | 8.33 | $60.43 | 309900 |
| 2024-07-12 | 8.13 | $60.84 | 27000 |
| 2024-07-11 | 7.78 | $60.26 | 55037 |
| 2024-07-10 | 7.88 | $58.94 | 62400 |
| 2024-07-09 | 7.74 | $58.81 | 42147 |
| 2024-07-08 | 7.69 | $59.05 | 85100 |
| 2024-07-05 | 7.74 | $58.86 | 48700 |
| 2024-07-03 | 7.64 | $59.03 | 82148 |
| 2024-07-02 | 7.73 | $58.91 | 52712 |
| 2024-07-01 | 7.52 | $58.91 | 229448 |
| 2024-06-28 | 7.37 | $59.91 | 27008 |
| 2024-06-27 | 7.73 | $59.59 | 16916 |
| 2024-06-26 | 7.80 | $59.89 | 14700 |
| 2024-06-25 | 8.01 | $59.99 | 12900 |
| 2024-06-24 | 8.42 | $60.70 | 19345 |
| 2024-06-21 | 8.60 | $60.41 | 15500 |
| 2024-06-20 | 9.01 | $60.13 | 23800 |
| 2024-06-18 | 9.44 | $60.20 | 23300 |
| 2024-06-17 | 9.78 | $60.35 | 47500 |
| 2024-06-14 | 10.14 | $59.42 | 14400 |
| 2024-06-13 | 10.18 | $60.43 | 32535 |
| 2024-06-12 | 10.68 | $60.96 | 44100 |
| 2024-06-11 | 10.78 | $59.99 | 24406 |
| 2024-06-10 | 10.83 | $60.41 | 113600 |
| 2024-06-07 | 11.16 | $60.17 | 18700 |
| 2024-06-06 | 11.49 | $60.57 | 35011 |
| 2024-06-05 | 12.08 | $60.98 | 71400 |
| 2024-06-04 | 12.69 | $60.33 | 64947 |
| 2024-06-03 | 13.29 | $61.03 | 19400 |
| 2024-05-31 | 13.71 | $60.88 | 39500 |
| 2024-05-30 | 14.43 | $59.95 | 48722 |
| 2024-05-29 | 14.67 | $59.46 | 49600 |
| 2024-05-28 | 14.62 | $60.02 | 29500 |
| 2024-05-24 | 14.86 | $60.30 | 41900 |
| 2024-05-23 | 15.03 | $59.33 | 47900 |
| 2024-05-22 | 14.91 | $60.14 | 39700 |
| 2024-05-21 | 15.21 | $60.99 | 20700 |
| 2024-05-20 | 15.95 | $61.32 | 15400 |
| 2024-05-17 | 16.53 | $61.33 | 16000 |
| 2024-05-16 | 17.05 | $61.52 | 19600 |
| 2024-05-15 | 17.47 | $61.89 | 99106 |
| 2024-05-14 | 17.79 | $61.77 | 17400 |
| 2024-05-13 | 18.23 | $61.38 | 21015 |
| 2024-05-10 | 18.76 | $61.05 | 20100 |
| 2024-05-09 | 19.62 | $61.07 | 18738 |
| 2024-05-08 | 20.61 | $60.32 | 26500 |
| 2024-05-07 | 21.29 | $60.56 | 41500 |
| 2024-05-06 | 22.26 | $60.75 | 26747 |
| 2024-05-03 | 23.03 | $59.78 | 22231 |
| 2024-05-02 | 23.59 | $59.20 | 34022 |
| 2024-05-01 | 23.43 | $58.30 | 98731 |
| 2024-04-30 | 23.21 | $58.49 | 43509 |
| 2024-04-29 | 23.18 | $59.83 | 43144 |
| 2024-04-26 | 23.69 | $59.47 | 49110 |
| 2024-04-25 | 24.18 | $59.13 | 28700 |
| 2024-04-24 | 24.28 | $59.75 | 33318 |
| 2024-04-23 | 24.92 | $59.93 | 46100 |
| 2024-04-22 | 25.58 | $59.06 | 34700 |
| 2024-04-19 | 25.73 | $58.43 | 19126 |
| 2024-04-18 | 25.55 | $58.61 | 34300 |
| 2024-04-17 | 25.49 | $58.59 | 40000 |
| 2024-04-16 | 25.43 | $58.87 | 26800 |
| 2024-04-15 | 25.19 | $59.13 | 41801 |
| 2024-04-12 | 25.15 | $59.89 | 326439 |
| 2024-04-11 | 25.43 | $61.09 | 43400 |
| 2024-04-10 | 26.08 | $60.72 | 33600 |
| 2024-04-09 | 26.79 | $62.17 | 27033 |
| 2024-04-08 | 28.15 | $62.05 | 22500 |
| 2024-04-05 | 29.40 | $61.86 | 37146 |
| 2024-04-04 | 30.85 | $61.38 | 55500 |
| 2024-04-03 | 32.37 | $62.53 | 30900 |
| 2024-04-02 | 33.29 | $62.64 | 24931 |
| 2024-04-01 | 34.22 | $64.09 | 164942 |
| 2024-03-28 | 33.87 | $64.54 | 25944 |
| 2024-03-27 | 33.21 | $64.15 | 153735 |
| 2024-03-26 | 32.71 | $63.12 | 19900 |
| 2024-03-25 | 32.46 | $63.02 | 41300 |
| 2024-03-22 | 32.19 | $63.36 | 22221 |
| 2024-03-21 | 31.62 | $63.93 | 19100 |
| 2024-03-20 | 30.73 | $63.33 | 48116 |
| 2024-03-19 | 30.05 | $62.19 | 82000 |
| 2024-03-18 | 29.85 | $61.66 | 32100 |
| 2024-03-15 | 29.76 | $61.73 | 30100 |
| 2024-03-14 | 29.44 | $61.91 | 22946 |
| 2024-03-13 | 29.10 | $62.64 | 24536 |
| 2024-03-12 | 28.29 | $61.99 | 21422 |
| 2024-03-11 | 27.79 | $61.69 | 52400 |
| 2024-03-08 | 27.38 | $61.80 | 75800 |
| 2024-03-07 | 26.69 | $62.19 | 21107 |
| 2024-03-06 | 26.16 | $61.82 | 214800 |
| 2024-03-05 | 25.66 | $61.81 | 27506 |
| 2024-03-04 | 25.05 | $61.89 | 40217 |
| 2024-03-01 | 24.23 | $61.99 | 26045 |
| 2024-02-29 | 23.51 | $61.68 | 35300 |
| 2024-02-28 | 22.84 | $61.32 | 26100 |
| 2024-02-27 | 22.26 | $61.30 | 46414 |
| 2024-02-26 | 21.70 | $60.59 | 71400 |
| 2024-02-23 | 21.29 | $60.74 | 104320 |
| 2024-02-22 | 20.85 | $60.41 | 36739 |
| 2024-02-21 | 20.62 | $59.50 | 68508 |
| 2024-02-20 | 20.75 | $59.56 | 47200 |
| 2024-02-16 | 20.95 | $59.95 | 29345 |
| 2024-02-15 | 20.75 | $60.44 | 57215 |
| 2024-02-14 | 20.47 | $59.71 | 156640 |
| 2024-02-13 | 20.53 | $58.63 | 50318 |
| 2024-02-12 | 21.04 | $60.19 | 32300 |
| 2024-02-09 | 20.64 | $59.41 | 117200 |
| 2024-02-08 | 20.63 | $59.37 | 103437 |
| 2024-02-07 | 20.74 | $58.69 | 36110 |
| 2024-02-06 | 21.15 | $58.57 | 114200 |
| 2024-02-05 | 21.75 | $57.95 | 31739 |
| 2024-02-02 | 22.64 | $58.69 | 33800 |
| 2024-02-01 | 23.32 | $58.60 | 120200 |
| 2024-01-31 | 24.25 | $57.56 | 51200 |
| 2024-01-30 | 25.14 | $58.48 | 54909 |
| 2024-01-29 | 25.32 | $58.75 | 125220 |
| 2024-01-26 | 25.52 | $58.25 | 31221 |
| 2024-01-25 | 25.90 | $58.12 | 24300 |
| 2024-01-24 | 26.52 | $57.23 | 88000 |
| 2024-01-23 | 27.16 | $57.71 | 48400 |
| 2024-01-22 | 27.60 | $57.85 | 36139 |
| 2024-01-19 | 27.98 | $57.40 | 40434 |
| 2024-01-18 | 28.64 | $57.11 | 38341 |
| 2024-01-17 | 29.55 | $56.49 | 33300 |
| 2024-01-16 | 30.90 | $56.79 | 30724 |
| 2024-01-12 | 32.28 | $56.89 | 501500 |
| 2024-01-11 | 33.29 | $57.75 | 50800 |
| 2024-01-10 | 34.20 | $57.82 | 253317 |
| 2024-01-09 | 34.87 | $57.58 | 28600 |
| 2024-01-08 | 35.66 | $57.84 | 64700 |
| 2024-01-05 | 36.48 | $56.93 | 130947 |
| 2024-01-04 | 37.57 | $56.63 | 32400 |
| 2024-01-03 | 38.92 | $56.63 | 55129 |
| 2024-01-02 | 40.25 | $58.41 | 246300 |
| 2023-12-29 | 40.56 | $58.98 | 45506 |
| 2023-12-28 | 40.24 | $59.42 | 18406 |
| 2023-12-27 | 39.56 | $59.38 | 53400 |
| 2023-12-26 | 38.85 | $59.36 | 42317 |
| 2023-12-22 | 38.12 | $59.08 | 59700 |
| 2023-12-21 | 37.41 | $59.38 | 90300 |
| 2023-12-20 | 36.66 | $58.26 | 43100 |
| 2023-12-19 | 35.88 | $59.37 | 23919 |
| 2023-12-18 | 34.56 | $58.50 | 45400 |
| 2023-12-15 | 33.34 | $58.52 | 152237 |
| 2023-12-14 | 31.93 | $59.05 | 57116 |
| 2023-12-13 | 30.45 | $57.46 | 62906 |
| 2023-12-12 | 29.27 | $56.11 | 47700 |
| 2023-12-11 | 28.36 | $56.46 | 35113 |
| 2023-12-08 | 27.40 | $55.64 | 102949 |
| 2023-12-07 | 26.64 | $55.28 | 15704 |
| 2023-12-06 | 26.02 | $54.72 | 58523 |
| 2023-12-05 | 25.37 | $54.34 | 35800 |
| 2023-12-04 | 24.83 | $55.30 | 107900 |
| 2023-12-01 | 23.80 | $55.11 | 46605 |
| 2023-11-30 | 22.91 | $53.40 | 18310 |
| 2023-11-29 | 22.63 | $53.18 | 35749 |
| 2023-11-28 | 22.18 | $53.01 | 46814 |
| 2023-11-27 | 22.00 | $52.95 | 93705 |
| 2023-11-24 | 21.84 | $53.04 | 22100 |
| 2023-11-22 | 21.60 | $52.88 | 35000 |
| 2023-11-21 | 21.34 | $52.55 | 60439 |
| 2023-11-20 | 21.26 | $53.00 | 87300 |
| 2023-11-17 | 21.10 | $52.61 | 324800 |
| 2023-11-16 | 21.13 | $51.82 | 50310 |
| 2023-11-15 | 21.26 | $52.52 | 179338 |
| 2023-11-14 | 21.08 | $51.96 | 82623 |
| 2023-11-13 | 21.25 | $49.74 | 89433 |
| 2023-11-10 | 22.09 | $49.97 | 229842 |
| 2023-11-09 | 22.96 | $49.45 | 115400 |
| 2023-11-08 | 24.01 | $50.15 | 86600 |
| 2023-11-07 | 24.97 | $50.52 | 145900 |
| 2023-11-06 | 26.00 | $50.36 | 64400 |
| 2023-11-03 | 27.05 | $50.88 | 169900 |
| 2023-11-02 | 28.16 | $49.18 | 116611 |
| 2023-11-01 | 28.84 | $47.96 | 262916 |
| 2023-10-31 | 28.57 | $47.87 | 46400 |
| 2023-10-30 | 28.24 | $47.42 | 87900 |
| 2023-10-27 | 27.58 | $46.79 | 1.0M |
| 2023-10-26 | 26.88 | $47.30 | 168100 |
| 2023-10-25 | 26.27 | $47.62 | 69000 |
| 2023-10-24 | 25.79 | $48.42 | 233113 |
| 2023-10-23 | 25.58 | $48.18 | 139504 |
| 2023-10-20 | 25.31 | $48.40 | 104529 |
| 2023-10-19 | 25.22 | $48.59 | 45625 |
| 2023-10-18 | 25.20 | $49.29 | 33120 |
| 2023-10-17 | 25.55 | $50.51 | 107006 |
| 2023-10-16 | 26.13 | $49.94 | 78100 |
| 2023-10-13 | 26.11 | $48.89 | 459244 |
| 2023-10-12 | 25.64 | $49.38 | 92300 |
| 2023-10-11 | 25.28 | $50.45 | 88529 |
| 2023-10-10 | 25.37 | $50.45 | 79231 |
| 2023-10-09 | 25.46 | $49.78 | 194841 |
| 2023-10-06 | 24.66 | $49.61 | 73300 |
| 2023-10-05 | 23.82 | $49.07 | 69600 |
| 2023-10-04 | 23.09 | $49.73 | 187132 |
| 2023-10-03 | 22.44 | $49.35 | 159900 |
| 2023-10-02 | 21.77 | $50.71 | 178600 |
| 2023-09-29 | 21.70 | $51.01 | 214000 |
| 2023-09-28 | 21.83 | $50.95 | 48000 |
| 2023-09-27 | 21.53 | $50.28 | 113400 |
| 2023-09-26 | 20.64 | $49.94 | 90700 |
| 2023-09-25 | 19.72 | $50.55 | 45700 |
| 2023-09-22 | 18.93 | $50.49 | 112521 |
| 2023-09-21 | 18.16 | $50.96 | 105700 |
| 2023-09-20 | 17.58 | $52.06 | 45400 |
| 2023-09-19 | 17.55 | $52.36 | 264126 |
| 2023-09-18 | 17.13 | $52.39 | 55334 |
| 2023-09-15 | 16.90 | $52.85 | 36300 |
| 2023-09-14 | 16.91 | $53.50 | 46935 |
| 2023-09-13 | 16.99 | $52.64 | 52138 |
| 2023-09-12 | 16.62 | $53.12 | 71546 |
| 2023-09-11 | 16.55 | $53.27 | 110200 |
| 2023-09-08 | 16.55 | $53.12 | 502200 |
| 2023-09-07 | 16.32 | $53.11 | 138140 |
| 2023-09-06 | 15.99 | $53.49 | 78132 |
| 2023-09-05 | 15.85 | $53.80 | 43900 |
| 2023-09-01 | 16.03 | $54.71 | 57200 |
| 2023-08-31 | 16.73 | $54.40 | 25316 |
| 2023-08-30 | 17.35 | $54.40 | 27628 |
| 2023-08-29 | 17.92 | $54.13 | 31911 |
| 2023-08-28 | 18.15 | $53.24 | 78148 |
| 2023-08-25 | 17.67 | $52.74 | 51900 |
| 2023-08-24 | 16.99 | $52.82 | 32026 |
| 2023-08-23 | 16.55 | $53.76 | 60830 |
| 2023-08-22 | 16.18 | $53.15 | 53343 |
| 2023-08-21 | 15.61 | $53.69 | 57200 |
| 2023-08-18 | 15.19 | $53.90 | 185609 |
| 2023-08-17 | 14.72 | $53.59 | 67015 |
| 2023-08-16 | 14.53 | $54.44 | 67600 |
| 2023-08-15 | 14.88 | $55.07 | 144029 |
| 2023-08-14 | 15.62 | $55.72 | 99700 |
| 2023-08-11 | 16.35 | $55.40 | 603000 |
| 2023-08-10 | 17.18 | $55.65 | 75100 |
| 2023-08-09 | 17.82 | $55.48 | 109700 |
| 2023-08-08 | 18.72 | $55.98 | 51908 |
| 2023-08-07 | 19.63 | $56.23 | 114548 |
| 2023-08-04 | 20.34 | $55.93 | 109414 |
| 2023-08-03 | 21.09 | $55.85 | 48603 |
| 2023-08-02 | 22.20 | $56.07 | 69100 |
| 2023-08-01 | 23.20 | $56.99 | 267900 |
| 2023-07-31 | 23.71 | $57.41 | 58104 |
| 2023-07-28 | 23.87 | $56.98 | 556041 |
| 2023-07-27 | 24.23 | $56.35 | 111134 |
| 2023-07-26 | 24.61 | $57.08 | 31715 |
| 2023-07-25 | 24.72 | $56.57 | 75614 |
| 2023-07-24 | 25.05 | $56.85 | 154100 |
| 2023-07-21 | 25.29 | $57.00 | 49600 |
| 2023-07-20 | 25.31 | $57.32 | 59020 |
| 2023-07-19 | 25.18 | $58.14 | 65737 |
| 2023-07-18 | 24.49 | $57.91 | 54227 |
| 2023-07-17 | 23.85 | $57.15 | 162500 |
| 2023-07-14 | 23.45 | $57.01 | 75900 |
| 2023-07-13 | 22.93 | $57.52 | 69608 |
| 2023-07-12 | 21.92 | $57.35 | 124800 |
| 2023-07-11 | 20.88 | $56.96 | 54741 |
| 2023-07-10 | 20.00 | $56.05 | 58600 |
| 2023-07-07 | 19.48 | $55.04 | 85824 |
| 2023-07-06 | 19.20 | $54.56 | 213410 |
| 2023-07-05 | 19.19 | $55.32 | 109700 |
| 2023-07-03 | 18.39 | $55.53 | 117900 |
| 2023-06-30 | 17.47 | $55.21 | 149847 |
| 2023-06-29 | 16.63 | $54.56 | 66644 |
| 2023-06-28 | 16.01 | $54.43 | 73100 |
| 2023-06-27 | 15.47 | $54.33 | 182339 |
| 2023-06-26 | 14.95 | $53.11 | 153001 |
| 2023-06-23 | 14.91 | $52.87 | 90003 |
| 2023-06-22 | 15.10 | $53.22 | 59913 |
| 2023-06-21 | 15.07 | $53.40 | 105500 |
| 2023-06-20 | 14.84 | $53.36 | 60936 |
| 2023-06-16 | 14.65 | $53.69 | 136600 |
| 2023-06-15 | 14.10 | $53.96 | 161600 |
| 2023-06-14 | 13.55 | $53.57 | 282004 |
| 2023-06-13 | 12.98 | $53.73 | 185500 |
| 2023-06-12 | 12.52 | $53.09 | 256524 |
| 2023-06-09 | 12.34 | $52.49 | 464100 |
| 2023-06-08 | 12.28 | $52.56 | 169631 |
| 2023-06-07 | 12.31 | $52.61 | 272301 |
| 2023-06-06 | 12.28 | $52.20 | 228618 |
| 2023-06-05 | 12.57 | $50.82 | 288397 |
| 2023-06-02 | 12.87 | $51.09 | 152944 |
| 2023-06-01 | 13.19 | $49.41 | 285000 |
| 2023-05-31 | 12.41 | $49.26 | 181900 |
| 2023-05-30 | 11.59 | $50.08 | 66900 |
| 2023-05-26 | 11.26 | $50.15 | 94522 |
| 2023-05-25 | 10.76 | $49.88 | 94716 |
| 2023-05-24 | 10.24 | $50.05 | 59626 |
| 2023-05-23 | 9.74 | $50.46 | 93732 |
| 2023-05-22 | 9.52 | $51.07 | 97041 |
| 2023-05-19 | 9.62 | $51.18 | 187900 |
| 2023-05-18 | 9.72 | $52.12 | 42838 |
| 2023-05-17 | 10.04 | $51.39 | 44600 |
| 2023-05-16 | 9.93 | $50.38 | 142432 |
| 2023-05-15 | 9.43 | $51.35 | 58300 |
| 2023-05-12 | 9.13 | $50.97 | 67700 |
| 2023-05-11 | 8.74 | $51.16 | 52229 |
| 2023-05-10 | 8.45 | $51.20 | 332600 |
| 2023-05-09 | 8.15 | $51.55 | 95700 |
| 2023-05-08 | 8.22 | $51.80 | 177301 |
| 2023-05-05 | 8.38 | $51.62 | 76500 |
| 2023-05-04 | 8.49 | $50.45 | 295231 |
| 2023-05-03 | 8.33 | $51.67 | 72503 |
| 2023-05-02 | 8.69 | $51.97 | 68100 |
| 2023-05-01 | 8.91 | $52.35 | 256000 |
| 2023-04-28 | 9.01 | $52.23 | 322800 |
| 2023-04-27 | 9.36 | $51.58 | 98000 |
| 2023-04-26 | 9.56 | $50.69 | 134520 |
| 2023-04-25 | 9.66 | $51.09 | 205000 |
| 2023-04-24 | 10.01 | $52.23 | 139947 |
| 2023-04-21 | 10.19 | $52.15 | 53108 |
| 2023-04-20 | 10.51 | $52.04 | 49600 |
| 2023-04-19 | 10.73 | $52.25 | 63500 |
| 2023-04-18 | 11.07 | $52.19 | 107800 |
| 2023-04-17 | 11.30 | $51.76 | 185826 |
| 2023-04-14 | 11.73 | $51.54 | 375009 |
| 2023-04-13 | 12.18 | $51.38 | 91045 |
| 2023-04-12 | 12.77 | $51.03 | 115445 |
| 2023-04-11 | 13.38 | $51.86 | 78700 |
| 2023-04-10 | 13.89 | $51.21 | 177500 |
| 2023-04-06 | 14.39 | $50.45 | 119000 |
| 2023-04-05 | 14.59 | $50.67 | 111435 |
| 2023-04-04 | 14.94 | $51.48 | 152733 |
| 2023-04-03 | 15.66 | $52.01 | 723740 |
| 2023-03-31 | 16.31 | $51.93 | 179400 |
| 2023-03-30 | 17.08 | $50.72 | 193600 |
| 2023-03-29 | 17.69 | $50.43 | 172335 |
| 2023-03-28 | 17.95 | $49.87 | 211206 |
| 2023-03-27 | 18.05 | $49.45 | 205300 |
| 2023-03-24 | 17.86 | $49.04 | 19.5M |
| 2023-03-23 | 17.36 | $49.23 | 1.7M |
| 2023-03-22 | 17.01 | $49.44 | 1.9M |
| 2023-03-21 | 16.91 | $50.55 | 83018 |
| 2023-03-20 | 17.10 | $49.55 | 247114 |
| 2023-03-17 | 16.81 | $49.21 | 94300 |
| 2023-03-16 | 16.31 | $50.03 | 68338 |
| 2023-03-15 | 15.77 | $49.33 | 24900 |
| 2023-03-14 | 14.76 | $49.95 | 187724 |
| 2023-03-13 | 14.04 | $49.64 | 114700 |
| 2023-03-10 | 13.10 | $50.59 | 49340 |
| 2023-03-09 | 12.47 | $51.68 | 85524 |
| 2023-03-08 | 12.38 | $53.09 | 80000 |
| 2023-03-07 | 12.86 | $52.99 | 30419 |
| 2023-03-06 | 13.51 | $53.31 | 29400 |
| 2023-03-03 | 14.06 | $53.98 | 19000 |
| 2023-03-02 | 14.41 | $53.35 | 237900 |
| 2023-03-01 | 15.11 | $52.92 | 122221 |
| 2023-02-28 | 15.82 | $53.07 | 34800 |
| 2023-02-27 | 16.56 | $53.09 | 115900 |
| 2023-02-24 | 17.33 | $53.01 | 79900 |
| 2023-02-23 | 18.10 | $53.59 | 401329 |
| 2023-02-22 | 18.97 | $53.52 | 319515 |
| 2023-02-21 | 19.69 | $53.27 | 31833 |
| 2023-02-17 | 20.45 | $55.04 | 27409 |
| 2023-02-16 | 20.48 | $55.11 | 49602 |
| 2023-02-15 | 20.38 | $55.73 | 39000 |
| 2023-02-14 | 20.18 | $55.27 | 26800 |
| 2023-02-13 | 20.09 | $54.96 | 62430 |
| 2023-02-10 | 20.16 | $54.01 | 48811 |
| 2023-02-09 | 20.56 | $54.44 | 87100 |
| 2023-02-08 | 20.70 | $54.79 | 80700 |
| 2023-02-07 | 20.70 | $55.70 | 39520 |
| 2023-02-06 | 20.56 | $55.52 | 166700 |
| 2023-02-03 | 20.16 | $56.39 | 640700 |
| 2023-02-02 | 19.15 | $56.93 | 482006 |
| 2023-02-01 | 17.90 | $56.20 | 138000 |
| 2023-01-31 | 16.84 | $55.01 | 72500 |
| 2023-01-30 | 16.22 | $53.60 | 19615 |
| 2023-01-27 | 15.89 | $53.94 | 44200 |
| 2023-01-26 | 15.47 | $53.71 | 31300 |
| 2023-01-25 | 15.21 | $53.31 | 39000 |
| 2023-01-24 | 15.12 | $53.06 | 22800 |
| 2023-01-23 | 14.68 | $53.33 | 36700 |
| 2023-01-20 | 14.23 | $52.40 | 32500 |
| 2023-01-19 | 14.17 | $51.33 | 17300 |
| 2023-01-18 | 14.45 | $52.03 | 47800 |
| 2023-01-17 | 14.13 | $52.64 | 26838 |
| 2023-01-13 | 13.47 | $52.74 | 25029 |
| 2023-01-12 | 12.80 | $52.60 | 26816 |
| 2023-01-11 | 11.99 | $52.21 | 32835 |
| 2023-01-10 | 11.32 | $51.47 | 23800 |
| 2023-01-09 | 10.89 | $50.79 | 38600 |
| 2023-01-06 | 10.55 | $50.66 | 81200 |
| 2023-01-05 | 10.36 | $49.54 | 75300 |
| 2023-01-04 | 10.67 | $49.58 | 50201 |
| 2023-01-03 | 11.00 | $48.15 | 27016 |
| 2022-12-30 | 11.36 | $48.17 | 47300 |
| 2022-12-29 | 11.38 | $48.20 | 51424 |
| 2022-12-28 | 11.41 | $47.18 | 49219 |
| 2022-12-27 | 11.33 | $48.01 | 64042 |
| 2022-12-23 | 11.52 | $48.00 | 13919 |
| 2022-12-22 | 11.57 | $47.73 | 52400 |
| 2022-12-21 | 11.48 | $48.26 | 34600 |
| 2022-12-20 | 11.83 | $47.53 | 103400 |
| 2022-12-19 | 11.93 | $47.71 | 26700 |
| 2022-12-16 | 12.15 | $48.60 | 79300 |
| 2022-12-15 | 12.76 | $49.35 | 21806 |
| 2022-12-14 | 13.12 | $50.32 | 35225 |
| 2022-12-13 | 13.08 | $50.40 | 36301 |
| 2022-12-12 | 12.92 | $50.37 | 57037 |
| 2022-12-09 | 13.47 | $49.85 | 26347 |
| 2022-12-08 | 13.96 | $50.34 | 41000 |
| 2022-12-07 | 14.34 | $49.93 | 20200 |
| 2022-12-06 | 14.86 | $50.12 | 22633 |
| 2022-12-05 | 15.41 | $50.61 | 28348 |
| 2022-12-02 | 15.55 | $51.87 | 10945 |
| 2022-12-01 | 15.43 | $51.84 | 14117 |
| 2022-11-30 | 14.94 | $51.71 | 31000 |
| 2022-11-29 | 14.52 | $50.68 | 24800 |
| 2022-11-28 | 14.42 | $50.23 | 94100 |
| 2022-11-25 | 14.31 | $50.86 | 4700 |
| 2022-11-23 | 13.84 | $50.69 | 12042 |
| 2022-11-22 | 13.38 | $50.44 | 24100 |
| 2022-11-21 | 13.02 | $49.44 | 81100 |
| 2022-11-18 | 12.90 | $49.85 | 125300 |
| 2022-11-17 | 12.70 | $49.61 | 8505 |
| 2022-11-16 | 12.71 | $49.64 | 16300 |
| 2022-11-15 | 12.35 | $50.68 | 33036 |
| 2022-11-14 | 11.62 | $49.78 | 65149 |
| 2022-11-11 | 11.02 | $50.51 | 18000 |
| 2022-11-10 | 10.40 | $49.08 | 31900 |
| 2022-11-09 | 10.27 | $46.09 | 36100 |
| 2022-11-08 | 10.62 | $47.21 | 37303 |
| 2022-11-07 | 11.14 | $47.10 | 22822 |
| 2022-11-04 | 11.47 | $46.80 | 19144 |
| 2022-11-03 | 11.82 | $46.16 | 24100 |
| 2022-11-02 | 11.76 | $46.26 | 21800 |
| 2022-11-01 | 12.04 | $47.93 | 40026 |
| 2022-10-31 | 12.40 | $47.64 | 48400 |
| 2022-10-28 | 13.02 | $47.94 | 17148 |
| 2022-10-27 | 13.67 | $47.08 | 23000 |
| 2022-10-26 | 14.19 | $46.95 | 39016 |
| 2022-10-25 | 14.74 | $47.18 | 19120 |
| 2022-10-24 | 15.47 | $45.81 | 30511 |
| 2022-10-21 | 15.63 | $45.34 | 17842 |
| 2022-10-20 | 15.49 | $44.28 | 26236 |
| 2022-10-19 | 15.37 | $44.85 | 31400 |
| 2022-10-18 | 15.36 | $45.95 | 33512 |
| 2022-10-17 | 15.72 | $45.15 | 38800 |
| 2022-10-14 | 15.56 | $44.20 | 44306 |
| 2022-10-13 | 15.39 | $45.05 | 26418 |
| 2022-10-12 | 15.07 | $44.55 | 24704 |
| 2022-10-11 | 15.12 | $44.52 | 41918 |
| 2022-10-10 | 15.17 | $44.45 | 27108 |
| 2022-10-07 | 15.01 | $44.81 | 48831 |
| 2022-10-06 | 15.06 | $45.84 | 23232 |
| 2022-10-05 | 15.48 | $46.07 | 27300 |
| 2022-10-04 | 15.88 | $46.08 | 61700 |
| 2022-10-03 | 16.24 | $44.23 | 113633 |
| 2022-09-30 | 15.91 | $43.02 | 104100 |
| 2022-09-29 | 15.25 | $43.51 | 49239 |
| 2022-09-28 | 14.72 | $45.04 | 110138 |
| 2022-09-27 | 14.41 | $43.74 | 42700 |
| 2022-09-26 | 13.68 | $43.47 | 40705 |
| 2022-09-23 | 12.94 | $44.17 | 170900 |
| 2022-09-22 | 12.21 | $45.10 | 82700 |
| 2022-09-21 | 11.88 | $46.17 | 32000 |
| 2022-09-20 | 11.92 | $47.00 | 23600 |
| 2022-09-19 | 12.17 | $48.07 | 26600 |
| 2022-09-16 | 12.55 | $47.24 | 52200 |
| 2022-09-15 | 12.71 | $47.78 | 41228 |
| 2022-09-14 | 13.08 | $47.89 | 44600 |
| 2022-09-13 | 13.30 | $48.04 | 27700 |
| 2022-09-12 | 13.76 | $50.40 | 9737 |
| 2022-09-09 | 13.79 | $49.80 | 21733 |
| 2022-09-08 | 14.16 | $48.78 | 13500 |
| 2022-09-07 | 14.80 | $48.49 | 13400 |
| 2022-09-06 | 15.36 | $47.08 | 21306 |
| 2022-09-02 | 15.52 | $47.68 | 106300 |
| 2022-09-01 | 16.00 | $47.88 | 59334 |
| 2022-08-31 | 16.16 | $47.92 | 66822 |
| 2022-08-30 | 16.63 | $48.57 | 41124 |
| 2022-08-29 | 17.31 | $48.94 | 15046 |
| 2022-08-26 | 18.17 | $49.14 | 21006 |
| 2022-08-25 | 18.94 | $50.95 | 27900 |
| 2022-08-24 | 19.19 | $50.10 | 27800 |
| 2022-08-23 | 19.76 | $50.02 | 15746 |
| 2022-08-22 | 20.21 | $49.84 | 19031 |
| 2022-08-19 | 20.71 | $51.24 | 20100 |
| 2022-08-18 | 20.53 | $52.22 | 34219 |
| 2022-08-17 | 19.93 | $52.14 | 31738 |
| 2022-08-16 | 19.24 | $53.09 | 66100 |
| 2022-08-15 | 18.51 | $52.00 | 14040 |
| 2022-08-12 | 18.22 | $51.88 | 47137 |
| 2022-08-11 | 17.96 | $51.27 | 17117 |
| 2022-08-10 | 17.65 | $50.74 | 44100 |
| 2022-08-09 | 17.56 | $49.48 | 77011 |
| 2022-08-08 | 17.75 | $50.59 | 16900 |
| 2022-08-05 | 17.46 | $49.83 | 24403 |
| 2022-08-04 | 17.66 | $50.09 | 43940 |
| 2022-08-03 | 17.48 | $50.22 | 44648 |
| 2022-08-02 | 17.30 | $49.24 | 67806 |
| 2022-08-01 | 17.30 | $50.04 | 107422 |
| 2022-07-29 | 17.26 | $49.55 | 34300 |
| 2022-07-28 | 17.42 | $49.29 | 141111 |
| 2022-07-27 | 17.70 | $48.27 | 54005 |
| 2022-07-26 | 18.36 | $47.13 | 74500 |
| 2022-07-25 | 19.30 | $48.46 | 32600 |
| 2022-07-22 | 19.80 | $48.73 | 15700 |
| 2022-07-21 | 20.23 | $49.07 | 102800 |
| 2022-07-20 | 20.87 | $48.86 | 31800 |
| 2022-07-19 | 21.63 | $48.18 | 90100 |
| 2022-07-18 | 22.70 | $46.60 | 35700 |
| 2022-07-15 | 23.64 | $46.37 | 46508 |
| 2022-07-14 | 24.09 | $45.49 | 30621 |
| 2022-07-13 | 24.11 | $46.08 | 69318 |
| 2022-07-12 | 24.15 | $46.00 | 101400 |
| 2022-07-11 | 24.37 | $45.77 | 64230 |
| 2022-07-08 | 24.55 | $46.46 | 79204 |
| 2022-07-07 | 24.86 | $46.67 | 92500 |
| 2022-07-06 | 25.15 | $45.56 | 104500 |
| 2022-07-05 | 25.33 | $46.20 | 92700 |
| 2022-07-01 | 25.39 | $45.44 | 346700 |
| 2022-06-30 | 25.11 | $44.73 | 108439 |
| 2022-06-29 | 24.74 | $45.45 | 259400 |
| 2022-06-28 | 24.61 | $46.02 | 83800 |
| 2022-06-27 | 24.73 | $46.97 | 54038 |
| 2022-06-24 | 25.08 | $47.20 | 54500 |
| 2022-06-23 | 25.33 | $45.62 | 55400 |
| 2022-06-22 | 24.86 | $45.03 | 52000 |
| 2022-06-21 | 24.27 | $45.09 | 35316 |
| 2022-06-17 | 23.74 | $44.63 | 162900 |
| 2022-06-16 | 22.90 | $43.78 | 59133 |
| 2022-06-15 | 22.03 | $46.36 | 81600 |
| 2022-06-14 | 21.60 | $45.55 | 68513 |
| 2022-06-13 | 20.72 | $45.39 | 73400 |
| 2022-06-10 | 19.80 | $47.85 | 55400 |
| 2022-06-09 | 19.49 | $49.73 | 48900 |
| 2022-06-08 | 19.81 | $50.40 | 131208 |
| 2022-06-07 | 20.36 | $50.79 | 101530 |
| 2022-06-06 | 20.90 | $50.57 | 114600 |
| 2022-06-03 | 21.67 | $50.16 | 61645 |
| 2022-06-02 | 22.37 | $50.79 | 71900 |
| 2022-06-01 | 23.11 | $49.79 | 150700 |
| 2022-05-31 | 23.88 | $50.36 | 83233 |
| 2022-05-27 | 24.70 | $50.76 | 42213 |
| 2022-05-26 | 25.58 | $49.65 | 111400 |
| 2022-05-25 | 26.17 | $47.68 | 123800 |
| 2022-05-24 | 25.96 | $45.76 | 81613 |
| 2022-05-23 | 25.14 | $47.19 | 112000 |
| 2022-05-20 | 24.55 | $47.09 | 233900 |
| 2022-05-19 | 23.93 | $47.44 | 192025 |
| 2022-05-18 | 23.56 | $47.58 | 97900 |
| 2022-05-17 | 23.26 | $50.50 | 101541 |
| 2022-05-16 | 23.54 | $49.13 | 257436 |
| 2022-05-13 | 23.38 | $49.83 | 152532 |
| 2022-05-12 | 23.25 | $48.20 | 121324 |
| 2022-05-11 | 22.44 | $47.38 | 248200 |
| 2022-05-10 | 21.66 | $48.69 | 332500 |
| 2022-05-09 | 21.00 | $49.11 | 170700 |
| 2022-05-06 | 20.59 | $50.60 | 182700 |
| 2022-05-05 | 20.39 | $51.66 | 144928 |
| 2022-05-04 | 20.71 | $53.86 | 243100 |
| 2022-05-03 | 21.22 | $52.62 | 235426 |
| 2022-05-02 | 21.21 | $52.53 | 655100 |
| 2022-04-29 | 21.03 | $51.67 | 221436 |
| 2022-04-28 | 20.98 | $53.20 | 202001 |
| 2022-04-27 | 20.96 | $52.25 | 968903 |
| 2022-04-26 | 20.66 | $52.29 | 491800 |
| 2022-04-25 | 20.54 | $53.85 | 757200 |
| 2022-04-22 | 20.40 | $52.96 | 11.7M |
| 2022-04-21 | 20.45 | $54.32 | 2.7M |
| 2022-04-20 | 20.93 | $55.32 | 2.6M |
| 2022-04-19 | 21.89 | $55.49 | 104645 |
| 2022-04-18 | 22.69 | $53.82 | 146634 |
| 2022-04-14 | 22.85 | $54.11 | 198700 |
| 2022-04-13 | 23.25 | $54.30 | 196923 |
| 2022-04-12 | 23.55 | $53.17 | 193008 |
| 2022-04-11 | 23.86 | $53.17 | 283608 |
| 2022-04-08 | 24.01 | $53.09 | 248900 |
| 2022-04-07 | 23.98 | $52.87 | 687115 |
| 2022-04-06 | 23.65 | $52.99 | 548100 |
| 2022-04-05 | 23.44 | $53.99 | 221331 |
| 2022-04-04 | 23.66 | $55.08 | 80900 |
| 2022-04-01 | 24.02 | $54.36 | 262000 |
| 2022-03-31 | 24.34 | $54.48 | 234019 |
| 2022-03-30 | 24.80 | $55.95 | 208800 |
| 2022-03-29 | 25.71 | $57.05 | 122700 |
| 2022-03-28 | 26.80 | $55.30 | 162800 |
| 2022-03-25 | 27.10 | $55.27 | 86813 |
| 2022-03-24 | 27.52 | $55.44 | 120300 |
| 2022-03-23 | 27.92 | $55.03 | 306500 |
| 2022-03-22 | 28.38 | $56.27 | 234136 |
| 2022-03-21 | 29.16 | $55.73 | 66342 |
| 2022-03-18 | 29.99 | $56.74 | 60300 |
| 2022-03-17 | 30.91 | $56.02 | 73038 |
| 2022-03-16 | 31.55 | $55.59 | 273600 |
| 2022-03-15 | 32.10 | $53.90 | 164500 |
| 2022-03-14 | 31.91 | $52.55 | 242913 |
| 2022-03-11 | 31.44 | $52.86 | 4.6M |
| 2022-03-10 | 31.05 | $53.78 | 246228 |
| 2022-03-09 | 30.46 | $53.88 | 446517 |
| 2022-03-08 | 30.00 | $52.42 | 247240 |
| 2022-03-07 | 29.23 | $51.73 | 109700 |
| 2022-03-04 | 28.43 | $54.79 | 120920 |
| 2022-03-03 | 28.10 | $56.24 | 97611 |
| 2022-03-02 | 28.19 | $57.08 | 124700 |
| 2022-03-01 | 28.28 | $55.23 | 293600 |
| 2022-02-28 | 27.91 | $56.34 | 237900 |
| 2022-02-25 | 27.70 | $56.49 | 624100 |
| 2022-02-24 | 27.44 | $55.19 | 360800 |
| 2022-02-23 | 26.58 | $54.11 | 161328 |
| 2022-02-22 | 26.06 | $55.27 | 125900 |
| 2022-02-18 | 25.73 | $56.94 | 200823 |
| 2022-02-17 | 25.90 | $57.08 | 83100 |
| 2022-02-16 | 26.19 | $58.44 | 119200 |
| 2022-02-15 | 26.82 | $58.76 | 298820 |
| 2022-02-14 | 27.55 | $57.31 | 131410 |
| 2022-02-11 | 27.98 | $57.58 | 226632 |
| 2022-02-10 | 28.53 | $58.61 | 128827 |
| 2022-02-09 | 29.49 | $59.56 | 107108 |
| 2022-02-08 | 30.30 | $58.21 | 151428 |
| 2022-02-07 | 30.46 | $57.00 | 81900 |
| 2022-02-04 | 30.16 | $56.80 | 347034 |
| 2022-02-03 | 29.76 | $56.98 | 134700 |
| 2022-02-02 | 29.57 | $58.00 | 484110 |
| 2022-02-01 | 29.54 | $58.10 | 329500 |
| 2022-01-31 | 29.39 | $57.46 | 316416 |
| 2022-01-28 | 28.85 | $56.04 | 294703 |
| 2022-01-27 | 27.38 | $55.14 | 353046 |
| 2022-01-26 | 25.97 | $55.71 | 208936 |
| 2022-01-25 | 24.57 | $56.63 | 213616 |
| 2022-01-24 | 23.18 | $57.50 | 698800 |
| 2022-01-21 | 21.71 | $55.55 | 472304 |
| 2022-01-20 | 20.37 | $56.31 | 392534 |
| 2022-01-19 | 19.16 | $57.84 | 212500 |
| 2022-01-18 | 18.33 | $58.49 | 61241 |
| 2022-01-14 | 17.60 | $59.65 | 305300 |
| 2022-01-13 | 16.98 | $60.34 | 70600 |
| 2022-01-12 | 16.84 | $60.29 | 97100 |
| 2022-01-11 | 16.55 | $60.33 | 113700 |
| 2022-01-10 | 15.96 | $59.83 | 86700 |
| 2022-01-07 | 15.24 | $60.64 | 77722 |
| 2022-01-06 | 15.28 | $61.13 | 305100 |
| 2022-01-05 | 15.31 | $60.92 | 129000 |
| 2022-01-04 | 15.63 | $62.62 | 318609 |
| 2022-01-03 | 16.21 | $62.15 | 478703 |
| 2021-12-31 | 16.96 | $62.04 | 40400 |
| 2021-12-30 | 17.80 | $61.93 | 249547 |
| 2021-12-29 | 18.71 | $61.79 | 54343 |
| 2021-12-28 | 19.47 | $61.49 | 109946 |
| 2021-12-27 | 20.28 | $61.46 | 83000 |
| 2021-12-23 | 20.88 | $60.80 | 48829 |
| 2021-12-22 | 21.21 | $60.39 | 56200 |
| 2021-12-21 | 21.25 | $59.68 | 50500 |
| 2021-12-20 | 20.91 | $58.25 | 431400 |
| 2021-12-17 | 19.93 | $59.64 | 60138 |
| 2021-12-16 | 19.39 | $59.92 | 118931 |
| 2021-12-15 | 19.10 | $60.88 | 157700 |
| 2021-12-14 | 18.54 | $60.39 | 193200 |
| 2021-12-13 | 18.25 | $60.70 | 105200 |
| 2021-12-10 | 18.06 | $62.15 | 2.2M |
| 2021-12-09 | 18.36 | $61.73 | 70800 |
| 2021-12-08 | 18.79 | $62.45 | 108300 |
| 2021-12-07 | 19.50 | $62.26 | 103031 |
| 2021-12-06 | 20.23 | $61.21 | 114123 |
| 2021-12-03 | 20.38 | $60.34 | 51200 |
| 2021-12-02 | 20.26 | $61.06 | 125200 |
| 2021-12-01 | 20.09 | $59.58 | 359011 |
| 2021-11-30 | 19.91 | $60.66 | 152700 |
| 2021-11-29 | 20.06 | $62.20 | 81200 |
| 2021-11-26 | 21.02 | $62.33 | 53300 |
| 2021-11-24 | 21.76 | $63.65 | 56900 |
| 2021-11-23 | 22.45 | $64.08 | 81000 |
| 2021-11-22 | 23.00 | $64.31 | 48829 |
| 2021-11-19 | 23.01 | $64.20 | 89401 |
| 2021-11-18 | 23.09 | $64.88 | 42606 |
| 2021-11-17 | 22.92 | $64.85 | 70504 |
| 2021-11-16 | 22.64 | $65.57 | 63500 |
| 2021-11-15 | 21.95 | $65.01 | 296400 |
| 2021-11-12 | 21.41 | $64.74 | 41700 |
| 2021-11-11 | 21.11 | $64.20 | 54400 |
| 2021-11-10 | 21.02 | $63.86 | 38326 |
| 2021-11-09 | 20.92 | $64.52 | 68600 |
| 2021-11-08 | 20.20 | $64.33 | 44800 |
| 2021-11-05 | 19.54 | $64.42 | 52800 |
| 2021-11-04 | 18.84 | $63.83 | 102628 |
| 2021-11-03 | 18.19 | $63.89 | 196500 |
| 2021-11-02 | 17.70 | $62.62 | 289718 |
| 2021-11-01 | 17.64 | $62.95 | 440400 |
| 2021-10-29 | 17.58 | $61.82 | 31430 |
| 2021-10-28 | 18.05 | $61.73 | 32549 |
| 2021-10-27 | 18.69 | $61.10 | 43223 |
| 2021-10-26 | 19.35 | $61.92 | 48009 |
| 2021-10-25 | 19.60 | $62.43 | 54000 |
| 2021-10-22 | 19.64 | $62.11 | 44400 |
| 2021-10-21 | 19.75 | $62.13 | 151538 |
| 2021-10-20 | 20.00 | $61.39 | 51800 |
| 2021-10-19 | 20.43 | $61.20 | 54200 |
| 2021-10-18 | 21.01 | $61.38 | 47900 |
| 2021-10-15 | 21.71 | $60.82 | 50300 |
| 2021-10-14 | 22.29 | $60.71 | 56700 |
| 2021-10-13 | 23.14 | $59.81 | 54000 |
| 2021-10-12 | 24.25 | $59.70 | 45742 |
| 2021-10-11 | 25.41 | $59.32 | 86400 |
| 2021-10-08 | 26.62 | $59.80 | 88014 |
| 2021-10-07 | 27.92 | $60.08 | 45300 |
| 2021-10-06 | 29.29 | $58.96 | 107500 |
| 2021-10-05 | 30.26 | $59.24 | 120200 |
| 2021-10-04 | 31.65 | $59.12 | 584019 |
| 2021-10-01 | 33.11 | $59.66 | 436800 |
| 2021-09-30 | 34.65 | $59.11 | 102600 |
| 2021-09-29 | 36.45 | $60.92 | 56436 |
| 2021-09-28 | 37.47 | $60.81 | 62844 |
| 2021-09-27 | 38.54 | $61.77 | 30623 |
| 2021-09-24 | 39.27 | $61.46 | 45605 |
| 2021-09-23 | 40.20 | $61.52 | 26700 |
| 2021-09-22 | 41.00 | $60.97 | 97700 |
| 2021-09-21 | 42.02 | $60.04 | 44641 |
| 2021-09-20 | 43.36 | $60.18 | 64100 |
| 2021-09-17 | 44.81 | $61.31 | 25924 |
| 2021-09-16 | 45.40 | $61.51 | 121100 |
| 2021-09-15 | 46.02 | $61.09 | 45522 |
| 2021-09-14 | 46.84 | $60.45 | 64100 |
| 2021-09-13 | 47.75 | $60.84 | 59423 |
| 2021-09-10 | 48.65 | $60.67 | 44700 |
| 2021-09-09 | 49.48 | $61.03 | 144100 |
| 2021-09-08 | 50.38 | $60.69 | 50239 |
| 2021-09-07 | 51.42 | $61.09 | 69100 |
| 2021-09-03 | 52.14 | $61.67 | 52400 |
| 2021-09-02 | 52.67 | $62.02 | 259030 |
| 2021-09-01 | 53.04 | $62.14 | 187034 |
| 2021-08-31 | 53.40 | $61.95 | 72123 |
| 2021-08-30 | 53.82 | $62.23 | 83113 |
| 2021-08-27 | 54.09 | $62.38 | 71840 |
| 2021-08-26 | 54.38 | $61.79 | 56400 |
| 2021-08-25 | 54.70 | $62.67 | 105043 |
| 2021-08-24 | 54.75 | $62.24 | 76200 |
| 2021-08-23 | 54.83 | $61.34 | 101600 |
| 2021-08-20 | 55.06 | $61.02 | 86700 |
| 2021-08-19 | 55.35 | $60.21 | 182900 |
| 2021-08-18 | 55.72 | $60.43 | 74800 |
| 2021-08-17 | 55.80 | $60.79 | 48335 |
| 2021-08-16 | 55.90 | $62.28 | 316500 |
| 2021-08-13 | 55.48 | $62.25 | 63332 |
| 2021-08-12 | 54.80 | $62.64 | 58200 |
| 2021-08-11 | 54.07 | $62.89 | 42600 |
| 2021-08-10 | 53.30 | $62.29 | 44000 |
| 2021-08-09 | 52.52 | $61.42 | 74728 |
| 2021-08-06 | 51.76 | $61.59 | 221223 |
| 2021-08-05 | 50.80 | $61.89 | 122600 |
| 2021-08-04 | 49.82 | $61.06 | 268518 |
| 2021-08-03 | 48.79 | $61.77 | 110148 |
| 2021-08-02 | 47.71 | $61.47 | 253041 |
| 2021-07-30 | 46.43 | $61.33 | 47600 |
| 2021-07-29 | 45.08 | $61.76 | 55600 |
| 2021-07-28 | 43.67 | $60.90 | 43647 |
| 2021-07-27 | 42.21 | $60.92 | 70200 |
| 2021-07-26 | 40.68 | $61.49 | 101800 |
| 2021-07-23 | 38.85 | $61.22 | 79235 |
| 2021-07-22 | 36.93 | $60.44 | 93036 |
| 2021-07-21 | 34.94 | $60.62 | 140460 |
| 2021-07-20 | 32.82 | $59.85 | 212800 |
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